KissMeData/225590/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,202400,56421098,1366,1366,1366,1366,512
20231018,202300,56421098,1366,1366,1366,1366,0
20231018,202200,56421098,1366,1366,1366,1366,0
20231018,202100,56421098,1366,1366,1366,1366,0
20231018,202000,56421098,1366,1366,1366,1366,0
20231018,201900,56421098,1366,1366,1366,1366,0
20231018,201800,56421098,1366,1366,1366,1366,0
20231018,201700,56421098,1366,1366,1366,1366,0
20231018,201600,56421098,1366,1366,1366,1366,0
20231018,201500,56421098,1366,1366,1366,1366,0
20231018,201400,56421098,1366,1366,1366,1366,0
20231018,201300,56421098,1366,1366,1366,1366,0
20231018,201200,56421098,1366,1366,1366,1366,0
20231018,201100,56421098,1366,1366,1366,1366,0
20231018,201000,56421098,1366,1366,1366,1366,0
20231018,200900,56421098,1366,1366,1366,1366,0
20231018,200800,56421098,1366,1366,1366,1366,0
20231018,200700,56421098,1366,1366,1366,1366,0
20231018,200600,56421098,1366,1366,1366,1366,0
20231018,200500,56421098,1366,1366,1366,1366,0
20231018,200400,56421098,1366,1366,1366,1366,0
20231018,200300,56421098,1366,1366,1366,1366,0
20231018,200200,56421098,1366,1366,1366,1366,0
20231018,200100,56421098,1366,1366,1366,1366,0
20231018,200000,56421098,1366,1366,1366,1366,0
20231018,195900,56421098,1366,1366,1366,1366,0
20231018,195800,56421098,1366,1366,1366,1366,0
20231018,195700,56421098,1366,1366,1366,1366,0
20231018,195600,56421098,1366,1366,1366,1366,0
20231018,195500,56421098,1366,1366,1366,1366,0
20231018,195400,56421098,1366,1366,1366,1366,512
20231018,195300,56421098,1366,1366,1366,1366,0
20231018,195200,56421098,1366,1366,1366,1366,0
20231018,195100,56421098,1366,1366,1366,1366,0
20231018,195000,56421098,1366,1366,1366,1366,0
20231018,194900,56421098,1366,1366,1366,1366,0
20231018,194800,56421098,1366,1366,1366,1366,0
20231018,194700,56421098,1366,1366,1366,1366,0
20231018,194600,56421098,1366,1366,1366,1366,0
20231018,194500,56421098,1366,1366,1366,1366,0
20231018,194400,56421098,1366,1366,1366,1366,0
20231018,194300,56421098,1366,1366,1366,1366,0
20231018,194200,56421098,1366,1366,1366,1366,0
20231018,194100,56421098,1366,1366,1366,1366,0
20231018,194000,56421098,1366,1366,1366,1366,0
20231018,193900,56421098,1366,1366,1366,1366,0
20231018,193800,56421098,1366,1366,1366,1366,0
20231018,193700,56421098,1366,1366,1366,1366,0
20231018,193600,56421098,1366,1366,1366,1366,0
20231018,193500,56421098,1366,1366,1366,1366,0
20231018,193400,56421098,1366,1366,1366,1366,0
20231018,193300,56421098,1366,1366,1366,1366,0
20231018,193200,56421098,1366,1366,1366,1366,0
20231018,193100,56421098,1366,1366,1366,1366,0
20231018,193000,56421098,1366,1366,1366,1366,0
20231018,192900,56421098,1366,1366,1366,1366,0
20231018,192800,56421098,1366,1366,1366,1366,0
20231018,192700,56421098,1366,1366,1366,1366,0
20231018,192600,56421098,1366,1366,1366,1366,0
20231018,192500,56421098,1366,1366,1366,1366,0
20231018,192400,56421098,1366,1366,1366,1366,512
20231018,192300,56421098,1366,1366,1366,1366,0
20231018,192200,56421098,1366,1366,1366,1366,0
20231018,192100,56421098,1366,1366,1366,1366,0
20231018,192000,56421098,1366,1366,1366,1366,0
20231018,191900,56421098,1366,1366,1366,1366,0
20231018,191800,56421098,1366,1366,1366,1366,0
20231018,191700,56421098,1366,1366,1366,1366,0
20231018,191600,56421098,1366,1366,1366,1366,0
20231018,191500,56421098,1366,1366,1366,1366,0
20231018,191400,56421098,1366,1366,1366,1366,0
20231018,191300,56421098,1366,1366,1366,1366,0
20231018,191200,56421098,1366,1366,1366,1366,0
20231018,191100,56421098,1366,1366,1366,1366,0
20231018,191000,56421098,1366,1366,1366,1366,0
20231018,190900,56421098,1366,1366,1366,1366,0
20231018,190800,56421098,1366,1366,1366,1366,0
20231018,190700,56421098,1366,1366,1366,1366,0
20231018,190600,56421098,1366,1366,1366,1366,0
20231018,190500,56421098,1366,1366,1366,1366,0
20231018,190400,56421098,1366,1366,1366,1366,0
20231018,190300,56421098,1366,1366,1366,1366,0
20231018,190200,56421098,1366,1366,1366,1366,0
20231018,190100,56421098,1366,1366,1366,1366,0
20231018,190000,56421098,1366,1366,1366,1366,0
20231018,185900,56421098,1366,1366,1366,1366,0
20231018,185800,56421098,1366,1366,1366,1366,0
20231018,185700,56421098,1366,1366,1366,1366,0
20231018,185600,56421098,1366,1366,1366,1366,0
20231018,185500,56421098,1366,1366,1366,1366,0
20231018,185400,56421098,1366,1366,1366,1366,512
20231018,185300,56421098,1366,1366,1366,1366,0
20231018,185200,56421098,1366,1366,1366,1366,0
20231018,185100,56421098,1366,1366,1366,1366,0
20231018,185000,56421098,1366,1366,1366,1366,0
20231018,184900,56421098,1366,1366,1366,1366,0
20231018,184800,56421098,1366,1366,1366,1366,0
20231018,184700,56421098,1366,1366,1366,1366,0
20231018,184600,56421098,1366,1366,1366,1366,0
20231018,184500,56421098,1366,1366,1366,1366,0
20231018,184400,56421098,1366,1366,1366,1366,0
20231018,184300,56421098,1366,1366,1366,1366,0
20231018,184200,56421098,1366,1366,1366,1366,0
20231018,184100,56421098,1366,1366,1366,1366,0
20231018,184000,56421098,1366,1366,1366,1366,0
20231018,183900,56421098,1366,1366,1366,1366,0
20231018,183800,56421098,1366,1366,1366,1366,0
20231018,183700,56421098,1366,1366,1366,1366,0
20231018,183600,56421098,1366,1366,1366,1366,0
20231018,183500,56421098,1366,1366,1366,1366,0
20231018,183400,56421098,1366,1366,1366,1366,0
20231018,183300,56421098,1366,1366,1366,1366,0
20231018,183200,56421098,1366,1366,1366,1366,0
20231018,183100,56421098,1366,1366,1366,1366,0
20231018,183000,56421098,1366,1366,1366,1366,0
20231018,182900,56421098,1366,1366,1366,1366,0
20231018,182800,56421098,1366,1366,1366,1366,0
20231018,182700,56421098,1366,1366,1366,1366,0
20231018,182600,56421098,1366,1366,1366,1366,0
20231018,182500,56421098,1366,1366,1366,1366,0
20231018,182400,56421098,1366,1366,1366,1366,512
20231018,182300,56421098,1366,1366,1366,1366,0
20231018,182200,56421098,1366,1366,1366,1366,0
20231018,182100,56421098,1366,1366,1366,1366,0
20231018,182000,56421098,1366,1366,1366,1366,0
20231018,181900,56421098,1366,1366,1366,1366,0
20231018,181800,56421098,1366,1366,1366,1366,0
20231018,181700,56421098,1366,1366,1366,1366,0
20231018,181600,56421098,1366,1366,1366,1366,0
20231018,181500,56421098,1366,1366,1366,1366,0
20231018,181400,56421098,1366,1366,1366,1366,0
20231018,181300,56421098,1366,1366,1366,1366,0
20231018,181200,56421098,1366,1366,1366,1366,0
20231018,181100,56421098,1366,1366,1366,1366,0
20231018,181000,56421098,1366,1366,1366,1366,0
20231018,180900,56421098,1366,1366,1366,1366,0
20231018,180800,56421098,1366,1366,1366,1366,0
20231018,180700,56421098,1366,1366,1366,1366,0
20231018,180600,56421098,1366,1366,1366,1366,0
20231018,180500,56421098,1366,1366,1366,1366,0
20231018,180400,56421098,1366,1366,1366,1366,0
20231018,180300,56421098,1366,1366,1366,1366,0
20231018,180200,56421098,1366,1366,1366,1366,0
20231018,180100,56421098,1366,1366,1366,1366,0
20231018,180000,56421098,1366,1366,1366,1366,0
20231018,175900,56421098,1366,1366,1366,1366,0
20231018,175800,56421098,1366,1366,1366,1366,0
20231018,175700,56421098,1366,1366,1366,1366,0
20231018,175600,56421098,1366,1366,1366,1366,0
20231018,175500,56421098,1366,1366,1366,1366,0
20231018,175400,56421098,1366,1366,1366,1366,512
20231018,175300,56421098,1366,1366,1366,1366,0
20231018,175200,56421098,1366,1366,1366,1366,0
20231018,175100,56421098,1366,1366,1366,1366,0
20231018,175000,56421098,1366,1366,1366,1366,0
20231018,174900,56421098,1366,1366,1366,1366,0
20231018,174800,56421098,1366,1366,1366,1366,0
20231018,174700,56421098,1366,1366,1366,1366,0
20231018,174600,56421098,1366,1366,1366,1366,0
20231018,174500,56421098,1366,1366,1366,1366,0
20231018,174400,56421098,1366,1366,1366,1366,0
20231018,174300,56421098,1366,1366,1366,1366,0
20231018,174200,56421098,1366,1366,1366,1366,0
20231018,174100,56421098,1366,1366,1366,1366,0
20231018,174000,56421098,1366,1366,1366,1366,0
20231018,173900,56421098,1366,1366,1366,1366,0
20231018,173800,56421098,1366,1366,1366,1366,0
20231018,173700,56421098,1366,1366,1366,1366,0
20231018,173600,56421098,1366,1366,1366,1366,0
20231018,173500,56421098,1366,1366,1366,1366,0
20231018,173400,56421098,1366,1366,1366,1366,0
20231018,173300,56421098,1366,1366,1366,1366,0
20231018,173200,56421098,1366,1366,1366,1366,0
20231018,173100,56421098,1366,1366,1366,1366,0
20231018,173000,56421098,1366,1366,1366,1366,0
20231018,172900,56421098,1366,1366,1366,1366,0
20231018,172800,56421098,1366,1366,1366,1366,0
20231018,172700,56421098,1366,1366,1366,1366,0
20231018,172600,56421098,1366,1366,1366,1366,0
20231018,172500,56421098,1366,1366,1366,1366,0
20231018,172400,56421098,1366,1366,1366,1366,512
20231018,172300,56421098,1366,1366,1366,1366,0
20231018,172200,56421098,1366,1366,1366,1366,0
20231018,172100,56421098,1366,1366,1366,1366,0
20231018,172000,56421098,1366,1366,1366,1366,0
20231018,171900,56421098,1366,1366,1366,1366,0
20231018,171800,56421098,1366,1366,1366,1366,0
20231018,171700,56421098,1366,1366,1366,1366,0
20231018,171600,56421098,1366,1366,1366,1366,0
20231018,171500,56421098,1366,1366,1366,1366,0
20231018,171400,56421098,1366,1366,1366,1366,0
20231018,171300,56421098,1366,1366,1366,1366,0
20231018,171200,56421098,1366,1366,1366,1366,0
20231018,171100,56421098,1366,1366,1366,1366,0
20231018,171000,56421098,1366,1366,1366,1366,0
20231018,170900,56421098,1366,1366,1366,1366,0
20231018,170800,56421098,1366,1366,1366,1366,0
20231018,170700,56421098,1366,1366,1366,1366,0
20231018,170600,56421098,1366,1366,1366,1366,0
20231018,170500,56421098,1366,1366,1366,1366,0
20231018,170400,56421098,1366,1366,1366,1366,0
20231018,170300,56421098,1366,1366,1366,1366,0
20231018,170200,56421098,1366,1366,1366,1366,0
20231018,170100,56421098,1366,1366,1366,1366,0
20231018,170000,56421098,1366,1366,1366,1366,0
20231018,165900,56421098,1366,1366,1366,1366,0
20231018,165800,56421098,1366,1366,1366,1366,0
20231018,165700,56421098,1366,1366,1366,1366,0
20231018,165600,56421098,1366,1366,1366,1366,0
20231018,165500,56421098,1366,1366,1366,1366,0
20231018,165400,56421098,1366,1366,1366,1366,512
20231018,165300,56421098,1366,1366,1366,1366,0
20231018,165200,56421098,1366,1366,1366,1366,0
20231018,165100,56421098,1366,1366,1366,1366,0
20231018,165000,56421098,1366,1366,1366,1366,0
20231018,164900,56421098,1366,1366,1366,1366,0
20231018,164800,56421098,1366,1366,1366,1366,0
20231018,164700,56421098,1366,1366,1366,1366,0
20231018,164600,56421098,1366,1366,1366,1366,0
20231018,164500,56421098,1366,1366,1366,1366,0
20231018,164400,56421098,1366,1366,1366,1366,0
20231018,164300,56421098,1366,1366,1366,1366,0
20231018,164200,56421098,1366,1366,1366,1366,0
20231018,164100,56421098,1366,1366,1366,1366,0
20231018,164000,56421098,1366,1366,1366,1366,0
20231018,163900,56421098,1366,1366,1366,1366,0
20231018,163800,56421098,1366,1366,1366,1366,0
20231018,163700,56421098,1366,1366,1366,1366,0
20231018,163600,56421098,1366,1366,1366,1366,0
20231018,163500,56421098,1366,1366,1366,1366,0
20231018,163400,56421098,1366,1366,1366,1366,0
20231018,163300,56421098,1366,1366,1366,1366,0
20231018,163200,56421098,1366,1366,1366,1366,0
20231018,163100,56421098,1366,1366,1366,1366,0
20231018,163000,56421098,1366,1366,1366,1366,0
20231018,162900,56421098,1366,1366,1366,1366,0
20231018,162800,56421098,1366,1366,1366,1366,0
20231018,162700,56421098,1366,1366,1366,1366,0
20231018,162600,56421098,1366,1366,1366,1366,0
20231018,162500,56421098,1366,1366,1366,1366,0
20231018,162400,56421098,1366,1366,1366,1366,512
20231018,162300,56421098,1366,1366,1366,1366,0
20231018,162200,56421098,1366,1366,1366,1366,0
20231018,162100,56421098,1366,1366,1366,1366,0
20231018,162000,56421098,1366,1366,1366,1366,0
20231018,161900,56421098,1366,1366,1366,1366,0
20231018,161800,56421098,1366,1366,1366,1366,0
20231018,161700,56421098,1366,1366,1366,1366,0
20231018,161600,56421098,1366,1366,1366,1366,0
20231018,161500,56421098,1366,1366,1366,1366,0
20231018,161400,56421098,1366,1366,1366,1366,0
20231018,161300,56421098,1366,1366,1366,1366,0
20231018,161200,56421098,1366,1366,1366,1366,0
20231018,161100,56421098,1366,1366,1366,1366,0
20231018,161000,56421098,1366,1366,1366,1366,0
20231018,160900,56421098,1366,1366,1366,1366,0
20231018,160800,56421098,1366,1366,1366,1366,0
20231018,160700,56421098,1366,1366,1366,1366,0
20231018,160600,56421098,1366,1366,1366,1366,0
20231018,160500,56421098,1366,1366,1366,1366,0
20231018,160400,56421098,1366,1366,1366,1366,0
20231018,160300,56421098,1366,1366,1366,1366,0
20231018,160200,56421098,1366,1366,1366,1366,0
20231018,160100,56421098,1366,1366,1366,1366,0
20231018,160000,56421098,1366,1366,1366,1366,0
20231018,155900,56421098,1366,1366,1366,1366,0
20231018,155800,56421098,1366,1366,1366,1366,0
20231018,155700,56421098,1366,1366,1366,1366,0
20231018,155600,56421098,1366,1366,1366,1366,0
20231018,155500,56421098,1366,1366,1366,1366,0
20231018,155400,56421098,1366,1366,1366,1366,512
20231018,155300,56421098,1366,1366,1366,1366,0
20231018,155200,56421098,1366,1366,1366,1366,0
20231018,155100,56421098,1366,1366,1366,1366,0
20231018,155000,56421098,1366,1366,1366,1366,0
20231018,154900,56421098,1366,1366,1366,1366,0
20231018,154800,56421098,1366,1366,1366,1366,0
20231018,154700,56421098,1366,1366,1366,1366,0
20231018,154600,56421098,1366,1366,1366,1366,0
20231018,154500,56421098,1366,1366,1366,1366,0
20231018,154400,56421098,1366,1366,1366,1366,0
20231018,154300,56421098,1366,1366,1366,1366,0
20231018,154200,56421098,1366,1366,1366,1366,0
20231018,154100,56421098,1366,1366,1366,1366,0
20231018,154000,56421098,1366,1366,1366,1366,0
20231018,153900,56421098,1366,1366,1366,1366,0
20231018,153800,56421098,1366,1366,1366,1366,0
20231018,153700,56421098,1366,1366,1366,1366,0
20231018,153600,56421098,1366,1366,1366,1366,0
20231018,153500,56421098,1366,1366,1366,1366,0
20231018,153400,56421098,1366,1366,1366,1366,0
20231018,153300,56421098,1366,1366,1366,1366,0
20231018,153200,56421098,1366,1366,1366,1366,0
20231018,153100,56421098,1366,1366,1366,1366,0
20231018,153000,56421098,1366,1366,1366,1366,512
20231018,152900,55721706,1364,1364,1364,1364,0
20231018,152800,55721706,1364,1364,1364,1364,0
20231018,152700,55721706,1364,1364,1364,1364,0
20231018,152600,55721706,1364,1364,1364,1364,0
20231018,152500,55721706,1364,1364,1364,1364,0
20231018,152400,55721706,1364,1364,1364,1364,0
20231018,152300,55721706,1364,1364,1364,1364,0
20231018,152200,55721706,1364,1364,1364,1364,0
20231018,152100,55721706,1364,1364,1364,1364,0
20231018,152000,55721706,1364,1364,1364,1364,0
20231018,151900,55721706,1364,1360,1364,1359,195
20231018,151800,55456645,1359,1359,1359,1359,0
20231018,151700,55456645,1359,1359,1359,1359,0
20231018,151600,55456645,1359,1359,1359,1359,163
20231018,151500,55235128,1359,1359,1359,1359,0
20231018,151400,55235128,1359,1359,1359,1359,0
20231018,151300,55235128,1359,1359,1359,1359,0
20231018,151200,55235128,1359,1359,1359,1359,0
20231018,151100,55235128,1359,1359,1359,1359,0
20231018,151000,55235128,1359,1359,1359,1359,0
20231018,150900,55235128,1359,1359,1359,1359,0
20231018,150800,55235128,1359,1359,1359,1359,0
20231018,150700,55235128,1359,1359,1359,1359,0
20231018,150600,55235128,1359,1359,1359,1359,1
20231018,150500,55233769,1358,1358,1358,1358,0
20231018,150400,55233769,1358,1358,1358,1358,0
20231018,150300,55233769,1358,1358,1358,1358,0
20231018,150200,55233769,1358,1358,1358,1358,0
20231018,150100,55233769,1358,1358,1358,1358,0
20231018,150000,55233769,1358,1364,1364,1358,3034
20231018,145900,51112000,1364,1364,1364,1364,0
20231018,145800,51112000,1364,1364,1364,1364,0
20231018,145700,51112000,1364,1364,1364,1364,0
20231018,145600,51112000,1364,1364,1364,1364,251
20231018,145500,50769636,1364,1364,1364,1364,0
20231018,145400,50769636,1364,1364,1364,1364,0
20231018,145300,50769636,1364,1364,1364,1364,0
20231018,145200,50769636,1364,1364,1364,1364,0
20231018,145100,50769636,1364,1364,1364,1364,9
20231018,145000,50757360,1365,1365,1365,1365,0
20231018,144900,50757360,1365,1365,1365,1365,0
20231018,144800,50757360,1365,1365,1365,1365,0
20231018,144700,50757360,1365,1365,1365,1365,0
20231018,144600,50757360,1365,1362,1366,1360,177
20231018,144500,50516103,1360,1360,1360,1360,0
20231018,144400,50516103,1360,1360,1360,1360,0
20231018,144300,50516103,1360,1360,1360,1360,0
20231018,144200,50516103,1360,1360,1360,1360,0
20231018,144100,50516103,1360,1360,1360,1360,0
20231018,144000,50516103,1360,1360,1360,1360,0
20231018,143900,50516103,1360,1360,1360,1360,0
20231018,143800,50516103,1360,1360,1360,1360,0
20231018,143700,50516103,1360,1360,1360,1360,0
20231018,143600,50516103,1360,1360,1360,1360,0
20231018,143500,50516103,1360,1360,1360,1360,51
20231018,143400,50446743,1361,1361,1361,1361,0
20231018,143300,50446743,1361,1361,1361,1361,0
20231018,143200,50446743,1361,1361,1361,1361,0
20231018,143100,50446743,1361,1361,1361,1361,0
20231018,143000,50446743,1361,1361,1361,1361,0
20231018,142900,50446743,1361,1361,1361,1361,0
20231018,142800,50446743,1361,1361,1361,1361,0
20231018,142700,50446743,1361,1361,1361,1361,0
20231018,142600,50446743,1361,1361,1361,1361,0
20231018,142500,50446743,1361,1361,1361,1361,0
20231018,142400,50446743,1361,1361,1361,1361,0
20231018,142300,50446743,1361,1361,1361,1361,0
20231018,142200,50446743,1361,1361,1361,1361,0
20231018,142100,50446743,1361,1361,1361,1361,0
20231018,142000,50446743,1361,1361,1361,1361,0
20231018,141900,50446743,1361,1361,1361,1361,0
20231018,141800,50446743,1361,1361,1361,1361,0
20231018,141700,50446743,1361,1361,1361,1361,0
20231018,141600,50446743,1361,1361,1361,1361,2180
20231018,141500,47479763,1365,1365,1365,1365,0
20231018,141400,47479763,1365,1365,1365,1365,0
20231018,141300,47479763,1365,1365,1365,1365,0
20231018,141200,47479763,1365,1365,1365,1365,0
20231018,141100,47479763,1365,1365,1365,1365,0
20231018,141000,47479763,1365,1365,1365,1365,0
20231018,140900,47479763,1365,1365,1365,1365,0
20231018,140800,47479763,1365,1365,1365,1365,0
20231018,140700,47479763,1365,1365,1365,1365,1000
20231018,140600,46114763,1361,1360,1361,1360,10
20231018,140500,46101156,1361,1361,1361,1361,0
20231018,140400,46101156,1361,1361,1361,1361,0
20231018,140300,46101156,1361,1361,1361,1361,3
20231018,140200,46097073,1361,1361,1361,1361,0
20231018,140100,46097073,1361,1361,1361,1361,19
20231018,140000,46071214,1366,1366,1366,1366,0
20231018,135900,46071214,1366,1366,1366,1366,0
20231018,135800,46071214,1366,1366,1366,1366,0
20231018,135700,46071214,1366,1366,1366,1366,0
20231018,135600,46071214,1366,1366,1366,1366,0
20231018,135500,46071214,1366,1366,1366,1366,0
20231018,135400,46071214,1366,1366,1366,1366,0
20231018,135300,46071214,1366,1366,1366,1366,0
20231018,135200,46071214,1366,1366,1366,1366,0
20231018,135100,46071214,1366,1366,1366,1366,0
20231018,135000,46071214,1366,1366,1366,1366,0
20231018,134900,46071214,1366,1366,1366,1366,0
20231018,134800,46071214,1366,1366,1366,1366,0
20231018,134700,46071214,1366,1361,1366,1361,213
20231018,134600,45780320,1366,1366,1366,1366,0
20231018,134500,45780320,1366,1366,1366,1366,0
20231018,134400,45780320,1366,1366,1366,1366,0
20231018,134300,45780320,1366,1366,1366,1366,0
20231018,134200,45780320,1366,1366,1366,1366,0
20231018,134100,45780320,1366,1366,1366,1366,0
20231018,134000,45780320,1366,1366,1366,1366,0
20231018,133900,45780320,1366,1366,1366,1366,0
20231018,133800,45780320,1366,1366,1366,1366,0
20231018,133700,45780320,1366,1366,1366,1366,0
20231018,133600,45780320,1366,1366,1366,1366,0
20231018,133500,45780320,1366,1366,1366,1366,0
20231018,133400,45780320,1366,1366,1366,1366,0
20231018,133300,45780320,1366,1366,1366,1366,0
20231018,133200,45780320,1366,1366,1366,1366,0
20231018,133100,45780320,1366,1366,1366,1366,0
20231018,133000,45780320,1366,1366,1366,1366,0
20231018,132900,45780320,1366,1366,1366,1366,0
20231018,132800,45780320,1366,1366,1366,1366,0
20231018,132700,45780320,1366,1366,1366,1366,0
20231018,132600,45780320,1366,1366,1366,1366,0
20231018,132500,45780320,1366,1365,1366,1365,70
20231018,132400,45684714,1360,1360,1360,1360,500
20231018,132300,45004714,1366,1366,1366,1366,0
20231018,132200,45004714,1366,1366,1366,1366,0
20231018,132100,45004714,1366,1366,1366,1366,0
20231018,132000,45004714,1366,1361,1366,1361,210
20231018,131900,44717920,1360,1360,1360,1360,0
20231018,131800,44717920,1360,1360,1360,1360,0
20231018,131700,44717920,1360,1360,1360,1360,0
20231018,131600,44717920,1360,1360,1360,1360,3
20231018,131500,44713840,1361,1361,1361,1361,0
20231018,131400,44713840,1361,1361,1361,1361,0
20231018,131300,44713840,1361,1361,1361,1361,188
20231018,131200,44457972,1361,1361,1361,1361,0
20231018,131100,44457972,1361,1361,1361,1361,0
20231018,131000,44457972,1361,1361,1361,1361,0
20231018,130900,44457972,1361,1361,1361,1361,5
20231018,130800,44451167,1366,1366,1366,1366,0
20231018,130700,44451167,1366,1366,1366,1366,0
20231018,130600,44451167,1366,1366,1366,1366,0
20231018,130500,44451167,1366,1366,1366,1366,0
20231018,130400,44451167,1366,1366,1366,1366,0
20231018,130300,44451167,1366,1366,1366,1366,24
20231018,130200,44418383,1361,1364,1364,1361,515
20231018,130100,43716724,1364,1364,1364,1364,0
20231018,130000,43716724,1364,1364,1364,1364,0
20231018,125900,43716724,1364,1364,1364,1364,0
20231018,125800,43716724,1364,1364,1364,1364,0
20231018,125700,43716724,1364,1364,1364,1364,3
20231018,125600,43712632,1366,1366,1366,1366,0
20231018,125500,43712632,1366,1366,1366,1366,0
20231018,125400,43712632,1366,1366,1366,1366,0
20231018,125300,43712632,1366,1366,1366,1366,211
20231018,125200,43424406,1366,1366,1366,1366,0
20231018,125100,43424406,1366,1366,1366,1366,1
20231018,125000,43423040,1365,1365,1365,1365,0
20231018,124900,43423040,1365,1365,1365,1365,1
20231018,124800,43421675,1365,1365,1365,1365,0
20231018,124700,43421675,1365,1365,1365,1365,1
20231018,124600,43420310,1364,1364,1364,1364,3
20231018,124500,43416218,1365,1365,1365,1365,1
20231018,124400,43414853,1364,1364,1364,1364,0
20231018,124300,43414853,1364,1364,1364,1364,3
20231018,124200,43410761,1364,1364,1364,1364,0
20231018,124100,43410761,1364,1364,1364,1364,0
20231018,124000,43410761,1364,1364,1364,1364,0
20231018,123900,43410761,1364,1364,1364,1364,0
20231018,123800,43410761,1364,1364,1364,1364,1
20231018,123700,43409397,1364,1364,1364,1364,0
20231018,123600,43409397,1364,1364,1364,1364,3
20231018,123500,43405305,1366,1366,1366,1366,0
20231018,123400,43405305,1366,1366,1366,1366,0
20231018,123300,43405305,1366,1366,1366,1366,0
20231018,123200,43405305,1366,1366,1366,1366,0
20231018,123100,43405305,1366,1366,1366,1366,0
20231018,123000,43405305,1366,1366,1366,1366,0
20231018,122900,43405305,1366,1366,1366,1366,2323
20231018,122800,40232087,1370,1370,1370,1370,0
20231018,122700,40232087,1370,1370,1370,1370,0
20231018,122600,40232087,1370,1370,1370,1370,210
20231018,122500,39944387,1370,1368,1370,1368,2133
20231018,122400,37023168,1368,1368,1368,1368,0
20231018,122300,37023168,1368,1368,1368,1368,0
20231018,122200,37023168,1368,1368,1368,1368,0
20231018,122100,37023168,1368,1368,1368,1368,3
20231018,122000,37019064,1368,1368,1368,1368,0
20231018,121900,37019064,1368,1368,1368,1368,0
20231018,121800,37019064,1368,1368,1368,1368,24
20231018,121700,36986232,1368,1368,1368,1368,0
20231018,121600,36986232,1368,1368,1368,1368,0
20231018,121500,36986232,1368,1368,1368,1368,0
20231018,121400,36986232,1368,1368,1368,1368,0
20231018,121300,36986232,1368,1368,1368,1368,0
20231018,121200,36986232,1368,1368,1368,1368,0
20231018,121100,36986232,1368,1368,1368,1368,410
20231018,121000,36425352,1368,1368,1368,1368,0
20231018,120900,36425352,1368,1368,1368,1368,1
20231018,120800,36423984,1368,1368,1368,1368,0
20231018,120700,36423984,1368,1368,1368,1368,1
20231018,120600,36422616,1369,1369,1369,1369,20
20231018,120500,36395236,1368,1368,1368,1368,1
20231018,120400,36393868,1369,1369,1369,1369,0
20231018,120300,36393868,1369,1369,1369,1369,0
20231018,120200,36393868,1369,1369,1369,1369,0
20231018,120100,36393868,1369,1369,1369,1369,0
20231018,120000,36393868,1369,1369,1369,1369,0
20231018,115900,36393868,1369,1369,1369,1369,211
20231018,115800,36105009,1368,1368,1368,1368,30
20231018,115700,36063969,1368,1368,1368,1368,0
20231018,115600,36063969,1368,1368,1368,1368,0
20231018,115500,36063969,1368,1368,1368,1368,0
20231018,115400,36063969,1368,1368,1368,1368,0
20231018,115300,36063969,1368,1368,1368,1368,3
20231018,115200,36059865,1368,1368,1368,1368,0
20231018,115100,36059865,1368,1368,1368,1368,0
20231018,115000,36059865,1368,1368,1368,1368,0
20231018,114900,36059865,1368,1368,1368,1368,0
20231018,114800,36059865,1368,1368,1368,1368,0
20231018,114700,36059865,1368,1368,1368,1368,0
20231018,114600,36059865,1368,1367,1368,1367,719
20231018,114500,35076421,1367,1367,1367,1367,0
20231018,114400,35076421,1367,1367,1367,1367,0
20231018,114300,35076421,1367,1367,1367,1367,0
20231018,114200,35076421,1367,1367,1367,1367,0
20231018,114100,35076421,1367,1367,1367,1367,0
20231018,114000,35076421,1367,1367,1367,1367,1
20231018,113900,35075054,1367,1367,1367,1367,0
20231018,113800,35075054,1367,1367,1367,1367,1
20231018,113700,35073687,1367,1367,1367,1367,0
20231018,113600,35073687,1367,1367,1367,1367,1
20231018,113500,35072320,1368,1368,1368,1368,0
20231018,113400,35072320,1368,1368,1368,1368,1
20231018,113300,35070952,1368,1368,1368,1368,0
20231018,113200,35070952,1368,1367,1368,1367,212
20231018,113100,34780939,1368,1368,1368,1368,0
20231018,113000,34780939,1368,1368,1368,1368,1
20231018,112900,34779571,1368,1368,1368,1368,10
20231018,112800,34765891,1368,1368,1368,1368,1
20231018,112700,34764523,1366,1367,1367,1366,1331
20231018,112600,32946140,1367,1367,1367,1367,3
20231018,112500,32942039,1367,1367,1367,1367,0
20231018,112400,32942039,1367,1367,1367,1367,0
20231018,112300,32942039,1367,1367,1367,1367,0
20231018,112200,32942039,1367,1367,1367,1367,0
20231018,112100,32942039,1367,1367,1367,1367,3
20231018,112000,32937938,1367,1367,1367,1367,0
20231018,111900,32937938,1367,1367,1367,1367,0
20231018,111800,32937938,1367,1367,1367,1367,0
20231018,111700,32937938,1367,1367,1367,1367,0
20231018,111600,32937938,1367,1367,1367,1367,3
20231018,111500,32933837,1367,1367,1367,1367,55
20231018,111400,32858652,1366,1366,1366,1366,0
20231018,111300,32858652,1366,1366,1366,1366,0
20231018,111200,32858652,1366,1366,1366,1366,0
20231018,111100,32858652,1366,1366,1366,1366,0
20231018,111000,32858652,1366,1366,1366,1366,83
20231018,110900,32745274,1366,1366,1366,1366,52
20231018,110800,32674242,1368,1368,1368,1368,0
20231018,110700,32674242,1368,1368,1368,1368,20
20231018,110600,32646882,1366,1366,1366,1366,64
20231018,110500,32559458,1367,1367,1367,1367,433
20231018,110400,31967547,1367,1367,1367,1367,67
20231018,110300,31875958,1367,1367,1367,1367,1022
20231018,110200,30478884,1367,1367,1367,1367,0
20231018,110100,30478884,1367,1367,1367,1367,22
20231018,110000,30448810,1368,1368,1368,1368,0
20231018,105900,30448810,1368,1367,1368,1367,25
20231018,105800,30414632,1367,1367,1367,1367,0
20231018,105700,30414632,1367,1367,1367,1367,22
20231018,105600,30384558,1367,1367,1367,1367,3
20231018,105500,30380457,1367,1367,1367,1367,25
20231018,105400,30346282,1367,1367,1367,1367,0
20231018,105300,30346282,1367,1367,1367,1367,22
20231018,105200,30316208,1367,1367,1367,1367,0
20231018,105100,30316208,1367,1367,1367,1367,22
20231018,105000,30286134,1367,1367,1367,1367,0
20231018,104900,30286134,1367,1367,1367,1367,22
20231018,104800,30256060,1367,1367,1367,1367,0
20231018,104700,30256060,1367,1367,1367,1367,22
20231018,104600,30225986,1367,1367,1367,1367,3
20231018,104500,30221885,1367,1367,1367,1367,23
20231018,104400,30190444,1368,1368,1368,1368,0
20231018,104300,30190444,1368,1368,1368,1368,2
20231018,104200,30187708,1368,1368,1368,1368,800
20231018,104100,29093308,1367,1367,1367,1367,3
20231018,104000,29089207,1367,1367,1367,1367,33
20231018,103900,29044096,1367,1367,1367,1367,1
20231018,103800,29042729,1367,1368,1368,1367,719
20231018,103700,28059645,1367,1367,1367,1367,0
20231018,103600,28059645,1367,1367,1367,1367,0
20231018,103500,28059645,1367,1367,1367,1367,0
20231018,103400,28059645,1367,1367,1367,1367,0
20231018,103300,28059645,1367,1367,1367,1367,20
20231018,103200,28032305,1368,1368,1368,1368,0
20231018,103100,28032305,1368,1368,1368,1368,0
20231018,103000,28032305,1368,1368,1368,1368,0
20231018,102900,28032305,1368,1368,1368,1368,1100
20231018,102800,26527505,1367,1367,1367,1367,0
20231018,102700,26527505,1367,1367,1367,1367,64
20231018,102600,26440017,1368,1368,1368,1368,0
20231018,102500,26440017,1368,1368,1368,1368,7
20231018,102400,26430441,1368,1368,1368,1368,299
20231018,102300,26021409,1367,1367,1367,1367,0
20231018,102200,26021409,1367,1367,1367,1367,0
20231018,102100,26021409,1367,1367,1367,1367,9
20231018,102000,26009106,1368,1368,1368,1368,1
20231018,101900,26007738,1368,1368,1368,1368,2017
20231018,101800,23248482,1368,1368,1368,1368,0
20231018,101700,23248482,1368,1368,1368,1368,0
20231018,101600,23248482,1368,1368,1368,1368,1
20231018,101500,23247114,1367,1367,1367,1367,0
20231018,101400,23247114,1367,1367,1367,1367,1
20231018,101300,23245747,1368,1368,1368,1368,0
20231018,101200,23245747,1368,1368,1368,1368,0
20231018,101100,23245747,1368,1368,1368,1368,211
20231018,101000,22957099,1368,1368,1368,1368,78
20231018,100900,22850395,1368,1368,1368,1368,0
20231018,100800,22850395,1368,1368,1368,1368,0
20231018,100700,22850395,1368,1368,1368,1368,0
20231018,100600,22850395,1368,1368,1368,1368,4
20231018,100500,22844923,1369,1369,1369,1369,0
20231018,100400,22844923,1369,1369,1369,1369,0
20231018,100300,22844923,1369,1369,1369,1369,0
20231018,100200,22844923,1369,1369,1369,1369,0
20231018,100100,22844923,1369,1369,1369,1369,22
20231018,100000,22814805,1370,1370,1370,1370,0
20231018,095900,22814805,1370,1370,1370,1370,0
20231018,095800,22814805,1370,1370,1370,1370,0
20231018,095700,22814805,1370,1370,1370,1370,0
20231018,095600,22814805,1370,1373,1373,1370,2141
20231018,095500,19877360,1373,1373,1373,1373,1
20231018,095400,19875987,1373,1373,1373,1373,0
20231018,095300,19875987,1373,1373,1373,1373,200
20231018,095200,19601387,1379,1379,1379,1379,0
20231018,095100,19601387,1379,1379,1379,1379,0
20231018,095000,19601387,1379,1379,1379,1379,0
20231018,094900,19601387,1379,1379,1379,1379,0
20231018,094800,19601387,1379,1379,1379,1379,0
20231018,094700,19601387,1379,1379,1379,1379,2
20231018,094600,19598629,1373,1373,1373,1373,0
20231018,094500,19598629,1373,1373,1373,1373,72
20231018,094400,19499773,1379,1379,1379,1379,211
20231018,094300,19208804,1379,1379,1379,1379,2
20231018,094200,19206046,1373,1379,1379,1373,649
20231018,094100,18314698,1380,1380,1380,1380,10
20231018,094000,18300898,1382,1382,1382,1382,0
20231018,093900,18300898,1382,1382,1382,1382,0
20231018,093800,18300898,1382,1382,1382,1382,172
20231018,093700,18063194,1382,1382,1382,1382,0
20231018,093600,18063194,1382,1382,1382,1382,0
20231018,093500,18063194,1382,1382,1382,1382,0
20231018,093400,18063194,1382,1382,1382,1382,0
20231018,093300,18063194,1382,1382,1382,1382,2
20231018,093200,18060430,1382,1382,1382,1382,1
20231018,093100,18059048,1385,1385,1385,1385,0
20231018,093000,18059048,1385,1385,1385,1385,0
20231018,092900,18059048,1385,1385,1385,1385,0
20231018,092800,18059048,1385,1385,1385,1385,0
20231018,092700,18059048,1385,1385,1385,1385,1
20231018,092600,18057663,1385,1385,1385,1385,0
20231018,092500,18057663,1385,1385,1385,1385,0
20231018,092400,18057663,1385,1385,1385,1385,0
20231018,092300,18057663,1385,1385,1385,1385,0
20231018,092200,18057663,1385,1385,1385,1385,0
20231018,092100,18057663,1385,1385,1385,1385,0
20231018,092000,18057663,1385,1385,1385,1385,0
20231018,091900,18057663,1385,1385,1385,1385,1
20231018,091800,18056278,1376,1385,1385,1376,110
20231018,091700,17903982,1388,1388,1388,1388,0
20231018,091600,17903982,1388,1388,1388,1388,0
20231018,091500,17903982,1388,1378,1388,1378,10000
20231018,091400,4108859,1378,1378,1378,1378,70
20231018,091300,4012399,1379,1379,1379,1379,0
20231018,091200,4012399,1379,1379,1379,1379,0
20231018,091100,4012399,1379,1379,1379,1379,0
20231018,091000,4012399,1379,1379,1379,1379,0
20231018,090900,4012399,1379,1379,1379,1379,0
20231018,090800,4012399,1379,1379,1379,1379,0
20231018,090700,4012399,1379,1379,1379,1379,0
20231018,090600,4012399,1379,1379,1379,1379,0
20231018,090500,4012399,1379,1379,1379,1379,0
20231018,090400,4012399,1379,1378,1379,1378,72
20231018,090300,3913161,1379,1379,1379,1379,0
20231018,090200,3913161,1379,1379,1379,1379,211
20231018,090100,3622192,1372,1379,1379,1372,1640
20231018,090000,1372105,1379,1379,1379,1379,995