KissMeData/263920/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,203200,60053132,1148,1148,1148,1148,1481
20231018,203100,60053132,1148,1148,1148,1148,0
20231018,203000,60053132,1148,1148,1148,1148,0
20231018,202900,60053132,1148,1148,1148,1148,0
20231018,202800,60053132,1148,1148,1148,1148,0
20231018,202700,60053132,1148,1148,1148,1148,0
20231018,202600,60053132,1148,1148,1148,1148,0
20231018,202500,60053132,1148,1148,1148,1148,0
20231018,202400,60053132,1148,1148,1148,1148,0
20231018,202300,60053132,1148,1148,1148,1148,0
20231018,202200,60053132,1148,1148,1148,1148,0
20231018,202100,60053132,1148,1148,1148,1148,0
20231018,202000,60053132,1148,1148,1148,1148,0
20231018,201900,60053132,1148,1148,1148,1148,0
20231018,201800,60053132,1148,1148,1148,1148,0
20231018,201700,60053132,1148,1148,1148,1148,0
20231018,201600,60053132,1148,1148,1148,1148,0
20231018,201500,60053132,1148,1148,1148,1148,0
20231018,201400,60053132,1148,1148,1148,1148,0
20231018,201300,60053132,1148,1148,1148,1148,0
20231018,201200,60053132,1148,1148,1148,1148,0
20231018,201100,60053132,1148,1148,1148,1148,0
20231018,201000,60053132,1148,1148,1148,1148,0
20231018,200900,60053132,1148,1148,1148,1148,0
20231018,200800,60053132,1148,1148,1148,1148,0
20231018,200700,60053132,1148,1148,1148,1148,0
20231018,200600,60053132,1148,1148,1148,1148,0
20231018,200500,60053132,1148,1148,1148,1148,0
20231018,200400,60053132,1148,1148,1148,1148,0
20231018,200300,60053132,1148,1148,1148,1148,0
20231018,200200,60053132,1148,1148,1148,1148,1481
20231018,200100,60053132,1148,1148,1148,1148,0
20231018,200000,60053132,1148,1148,1148,1148,0
20231018,195900,60053132,1148,1148,1148,1148,0
20231018,195800,60053132,1148,1148,1148,1148,0
20231018,195700,60053132,1148,1148,1148,1148,0
20231018,195600,60053132,1148,1148,1148,1148,0
20231018,195500,60053132,1148,1148,1148,1148,0
20231018,195400,60053132,1148,1148,1148,1148,0
20231018,195300,60053132,1148,1148,1148,1148,0
20231018,195200,60053132,1148,1148,1148,1148,0
20231018,195100,60053132,1148,1148,1148,1148,0
20231018,195000,60053132,1148,1148,1148,1148,0
20231018,194900,60053132,1148,1148,1148,1148,0
20231018,194800,60053132,1148,1148,1148,1148,0
20231018,194700,60053132,1148,1148,1148,1148,0
20231018,194600,60053132,1148,1148,1148,1148,0
20231018,194500,60053132,1148,1148,1148,1148,0
20231018,194400,60053132,1148,1148,1148,1148,0
20231018,194300,60053132,1148,1148,1148,1148,0
20231018,194200,60053132,1148,1148,1148,1148,0
20231018,194100,60053132,1148,1148,1148,1148,0
20231018,194000,60053132,1148,1148,1148,1148,0
20231018,193900,60053132,1148,1148,1148,1148,0
20231018,193800,60053132,1148,1148,1148,1148,0
20231018,193700,60053132,1148,1148,1148,1148,0
20231018,193600,60053132,1148,1148,1148,1148,0
20231018,193500,60053132,1148,1148,1148,1148,0
20231018,193400,60053132,1148,1148,1148,1148,0
20231018,193300,60053132,1148,1148,1148,1148,0
20231018,193200,60053132,1148,1148,1148,1148,1481
20231018,193100,60053132,1148,1148,1148,1148,0
20231018,193000,60053132,1148,1148,1148,1148,0
20231018,192900,60053132,1148,1148,1148,1148,0
20231018,192800,60053132,1148,1148,1148,1148,0
20231018,192700,60053132,1148,1148,1148,1148,0
20231018,192600,60053132,1148,1148,1148,1148,0
20231018,192500,60053132,1148,1148,1148,1148,0
20231018,192400,60053132,1148,1148,1148,1148,0
20231018,192300,60053132,1148,1148,1148,1148,0
20231018,192200,60053132,1148,1148,1148,1148,0
20231018,192100,60053132,1148,1148,1148,1148,0
20231018,192000,60053132,1148,1148,1148,1148,0
20231018,191900,60053132,1148,1148,1148,1148,0
20231018,191800,60053132,1148,1148,1148,1148,0
20231018,191700,60053132,1148,1148,1148,1148,0
20231018,191600,60053132,1148,1148,1148,1148,0
20231018,191500,60053132,1148,1148,1148,1148,0
20231018,191400,60053132,1148,1148,1148,1148,0
20231018,191300,60053132,1148,1148,1148,1148,0
20231018,191200,60053132,1148,1148,1148,1148,0
20231018,191100,60053132,1148,1148,1148,1148,0
20231018,191000,60053132,1148,1148,1148,1148,0
20231018,190900,60053132,1148,1148,1148,1148,0
20231018,190800,60053132,1148,1148,1148,1148,0
20231018,190700,60053132,1148,1148,1148,1148,0
20231018,190600,60053132,1148,1148,1148,1148,0
20231018,190500,60053132,1148,1148,1148,1148,0
20231018,190400,60053132,1148,1148,1148,1148,0
20231018,190300,60053132,1148,1148,1148,1148,0
20231018,190200,60053132,1148,1148,1148,1148,1481
20231018,190100,60053132,1148,1148,1148,1148,0
20231018,190000,60053132,1148,1148,1148,1148,0
20231018,185900,60053132,1148,1148,1148,1148,0
20231018,185800,60053132,1148,1148,1148,1148,0
20231018,185700,60053132,1148,1148,1148,1148,0
20231018,185600,60053132,1148,1148,1148,1148,0
20231018,185500,60053132,1148,1148,1148,1148,0
20231018,185400,60053132,1148,1148,1148,1148,0
20231018,185300,60053132,1148,1148,1148,1148,0
20231018,185200,60053132,1148,1148,1148,1148,0
20231018,185100,60053132,1148,1148,1148,1148,0
20231018,185000,60053132,1148,1148,1148,1148,0
20231018,184900,60053132,1148,1148,1148,1148,0
20231018,184800,60053132,1148,1148,1148,1148,0
20231018,184700,60053132,1148,1148,1148,1148,0
20231018,184600,60053132,1148,1148,1148,1148,0
20231018,184500,60053132,1148,1148,1148,1148,0
20231018,184400,60053132,1148,1148,1148,1148,0
20231018,184300,60053132,1148,1148,1148,1148,0
20231018,184200,60053132,1148,1148,1148,1148,0
20231018,184100,60053132,1148,1148,1148,1148,0
20231018,184000,60053132,1148,1148,1148,1148,0
20231018,183900,60053132,1148,1148,1148,1148,0
20231018,183800,60053132,1148,1148,1148,1148,0
20231018,183700,60053132,1148,1148,1148,1148,0
20231018,183600,60053132,1148,1148,1148,1148,0
20231018,183500,60053132,1148,1148,1148,1148,0
20231018,183400,60053132,1148,1148,1148,1148,0
20231018,183300,60053132,1148,1148,1148,1148,0
20231018,183200,60053132,1148,1148,1148,1148,1481
20231018,183100,60053132,1148,1148,1148,1148,0
20231018,183000,60053132,1148,1148,1148,1148,0
20231018,182900,60053132,1148,1148,1148,1148,0
20231018,182800,60053132,1148,1148,1148,1148,0
20231018,182700,60053132,1148,1148,1148,1148,0
20231018,182600,60053132,1148,1148,1148,1148,0
20231018,182500,60053132,1148,1148,1148,1148,0
20231018,182400,60053132,1148,1148,1148,1148,0
20231018,182300,60053132,1148,1148,1148,1148,0
20231018,182200,60053132,1148,1148,1148,1148,0
20231018,182100,60053132,1148,1148,1148,1148,0
20231018,182000,60053132,1148,1148,1148,1148,0
20231018,181900,60053132,1148,1148,1148,1148,0
20231018,181800,60053132,1148,1148,1148,1148,0
20231018,181700,60053132,1148,1148,1148,1148,0
20231018,181600,60053132,1148,1148,1148,1148,0
20231018,181500,60053132,1148,1148,1148,1148,0
20231018,181400,60053132,1148,1148,1148,1148,0
20231018,181300,60053132,1148,1148,1148,1148,0
20231018,181200,60053132,1148,1148,1148,1148,0
20231018,181100,60053132,1148,1148,1148,1148,0
20231018,181000,60053132,1148,1148,1148,1148,0
20231018,180900,60053132,1148,1148,1148,1148,0
20231018,180800,60053132,1148,1148,1148,1148,0
20231018,180700,60053132,1148,1148,1148,1148,0
20231018,180600,60053132,1148,1148,1148,1148,0
20231018,180500,60053132,1148,1148,1148,1148,0
20231018,180400,60053132,1148,1148,1148,1148,0
20231018,180300,60053132,1148,1148,1148,1148,0
20231018,180200,60053132,1148,1148,1148,1148,1481
20231018,180100,60053132,1148,1148,1148,1148,0
20231018,180000,60053132,1148,1148,1148,1148,0
20231018,175900,60053132,1148,1148,1148,1148,0
20231018,175800,60053132,1148,1148,1148,1148,0
20231018,175700,60053132,1148,1148,1148,1148,0
20231018,175600,60053132,1148,1148,1148,1148,0
20231018,175500,60053132,1148,1148,1148,1148,0
20231018,175400,60053132,1148,1148,1148,1148,0
20231018,175300,60053132,1148,1148,1148,1148,0
20231018,175200,60053132,1148,1148,1148,1148,0
20231018,175100,60053132,1148,1148,1148,1148,0
20231018,175000,60053132,1148,1148,1148,1148,0
20231018,174900,60053132,1148,1148,1148,1148,0
20231018,174800,60053132,1148,1148,1148,1148,0
20231018,174700,60053132,1148,1148,1148,1148,0
20231018,174600,60053132,1148,1148,1148,1148,0
20231018,174500,60053132,1148,1148,1148,1148,0
20231018,174400,60053132,1148,1148,1148,1148,0
20231018,174300,60053132,1148,1148,1148,1148,0
20231018,174200,60053132,1148,1148,1148,1148,0
20231018,174100,60053132,1148,1148,1148,1148,0
20231018,174000,60053132,1148,1148,1148,1148,0
20231018,173900,60053132,1148,1148,1148,1148,0
20231018,173800,60053132,1148,1148,1148,1148,0
20231018,173700,60053132,1148,1148,1148,1148,0
20231018,173600,60053132,1148,1148,1148,1148,0
20231018,173500,60053132,1148,1148,1148,1148,0
20231018,173400,60053132,1148,1148,1148,1148,0
20231018,173300,60053132,1148,1148,1148,1148,0
20231018,173200,60053132,1148,1148,1148,1148,1481
20231018,173100,60053132,1148,1148,1148,1148,0
20231018,173000,60053132,1148,1148,1148,1148,0
20231018,172900,60053132,1148,1148,1148,1148,0
20231018,172800,60053132,1148,1148,1148,1148,0
20231018,172700,60053132,1148,1148,1148,1148,0
20231018,172600,60053132,1148,1148,1148,1148,0
20231018,172500,60053132,1148,1148,1148,1148,0
20231018,172400,60053132,1148,1148,1148,1148,0
20231018,172300,60053132,1148,1148,1148,1148,0
20231018,172200,60053132,1148,1148,1148,1148,0
20231018,172100,60053132,1148,1148,1148,1148,0
20231018,172000,60053132,1148,1148,1148,1148,0
20231018,171900,60053132,1148,1148,1148,1148,0
20231018,171800,60053132,1148,1148,1148,1148,0
20231018,171700,60053132,1148,1148,1148,1148,0
20231018,171600,60053132,1148,1148,1148,1148,0
20231018,171500,60053132,1148,1148,1148,1148,0
20231018,171400,60053132,1148,1148,1148,1148,0
20231018,171300,60053132,1148,1148,1148,1148,0
20231018,171200,60053132,1148,1148,1148,1148,0
20231018,171100,60053132,1148,1148,1148,1148,0
20231018,171000,60053132,1148,1148,1148,1148,0
20231018,170900,60053132,1148,1148,1148,1148,0
20231018,170800,60053132,1148,1148,1148,1148,0
20231018,170700,60053132,1148,1148,1148,1148,0
20231018,170600,60053132,1148,1148,1148,1148,0
20231018,170500,60053132,1148,1148,1148,1148,0
20231018,170400,60053132,1148,1148,1148,1148,0
20231018,170300,60053132,1148,1148,1148,1148,0
20231018,170200,60053132,1148,1148,1148,1148,1481
20231018,170100,60053132,1148,1148,1148,1148,0
20231018,170000,60053132,1148,1148,1148,1148,0
20231018,165900,60053132,1148,1148,1148,1148,0
20231018,165800,60053132,1148,1148,1148,1148,0
20231018,165700,60053132,1148,1148,1148,1148,0
20231018,165600,60053132,1148,1148,1148,1148,0
20231018,165500,60053132,1148,1148,1148,1148,0
20231018,165400,60053132,1148,1148,1148,1148,0
20231018,165300,60053132,1148,1148,1148,1148,0
20231018,165200,60053132,1148,1148,1148,1148,0
20231018,165100,60053132,1148,1148,1148,1148,0
20231018,165000,60053132,1148,1148,1148,1148,0
20231018,164900,60053132,1148,1148,1148,1148,0
20231018,164800,60053132,1148,1148,1148,1148,0
20231018,164700,60053132,1148,1148,1148,1148,0
20231018,164600,60053132,1148,1148,1148,1148,0
20231018,164500,60053132,1148,1148,1148,1148,0
20231018,164400,60053132,1148,1148,1148,1148,0
20231018,164300,60053132,1148,1148,1148,1148,0
20231018,164200,60053132,1148,1148,1148,1148,0
20231018,164100,60053132,1148,1148,1148,1148,0
20231018,164000,60053132,1148,1148,1148,1148,0
20231018,163900,60053132,1148,1148,1148,1148,0
20231018,163800,60053132,1148,1148,1148,1148,0
20231018,163700,60053132,1148,1148,1148,1148,0
20231018,163600,60053132,1148,1148,1148,1148,0
20231018,163500,60053132,1148,1148,1148,1148,0
20231018,163400,60053132,1148,1148,1148,1148,0
20231018,163300,60053132,1148,1148,1148,1148,0
20231018,163200,60053132,1148,1148,1148,1148,1481
20231018,163100,60053132,1148,1148,1148,1148,0
20231018,163000,60053132,1148,1148,1148,1148,0
20231018,162900,60053132,1148,1148,1148,1148,0
20231018,162800,60053132,1148,1148,1148,1148,0
20231018,162700,60053132,1148,1148,1148,1148,0
20231018,162600,60053132,1148,1148,1148,1148,0
20231018,162500,60053132,1148,1148,1148,1148,0
20231018,162400,60053132,1148,1148,1148,1148,0
20231018,162300,60053132,1148,1148,1148,1148,0
20231018,162200,60053132,1148,1148,1148,1148,0
20231018,162100,60053132,1148,1148,1148,1148,0
20231018,162000,60053132,1148,1148,1148,1148,0
20231018,161900,60053132,1148,1148,1148,1148,0
20231018,161800,60053132,1148,1148,1148,1148,0
20231018,161700,60053132,1148,1148,1148,1148,0
20231018,161600,60053132,1148,1148,1148,1148,0
20231018,161500,60053132,1148,1148,1148,1148,0
20231018,161400,60053132,1148,1148,1148,1148,0
20231018,161300,60053132,1148,1148,1148,1148,0
20231018,161200,60053132,1148,1148,1148,1148,0
20231018,161100,60053132,1148,1148,1148,1148,0
20231018,161000,60053132,1148,1148,1148,1148,0
20231018,160900,60053132,1148,1148,1148,1148,0
20231018,160800,60053132,1148,1148,1148,1148,0
20231018,160700,60053132,1148,1148,1148,1148,0
20231018,160600,60053132,1148,1148,1148,1148,0
20231018,160500,60053132,1148,1148,1148,1148,0
20231018,160400,60053132,1148,1148,1148,1148,0
20231018,160300,60053132,1148,1148,1148,1148,0
20231018,160200,60053132,1148,1148,1148,1148,1481
20231018,160100,60053132,1148,1148,1148,1148,0
20231018,160000,60053132,1148,1148,1148,1148,0
20231018,155900,60053132,1148,1148,1148,1148,0
20231018,155800,60053132,1148,1148,1148,1148,0
20231018,155700,60053132,1148,1148,1148,1148,0
20231018,155600,60053132,1148,1148,1148,1148,0
20231018,155500,60053132,1148,1148,1148,1148,0
20231018,155400,60053132,1148,1148,1148,1148,0
20231018,155300,60053132,1148,1148,1148,1148,0
20231018,155200,60053132,1148,1148,1148,1148,0
20231018,155100,60053132,1148,1148,1148,1148,0
20231018,155000,60053132,1148,1148,1148,1148,0
20231018,154900,60053132,1148,1148,1148,1148,0
20231018,154800,60053132,1148,1148,1148,1148,0
20231018,154700,60053132,1148,1148,1148,1148,0
20231018,154600,60053132,1148,1148,1148,1148,0
20231018,154500,60053132,1148,1148,1148,1148,0
20231018,154400,60053132,1148,1148,1148,1148,0
20231018,154300,60053132,1148,1148,1148,1148,0
20231018,154200,60053132,1148,1148,1148,1148,0
20231018,154100,60053132,1148,1148,1148,1148,0
20231018,154000,60053132,1148,1148,1148,1148,0
20231018,153900,60053132,1148,1148,1148,1148,0
20231018,153800,60053132,1148,1148,1148,1148,0
20231018,153700,60053132,1148,1148,1148,1148,0
20231018,153600,60053132,1148,1148,1148,1148,0
20231018,153500,60053132,1148,1148,1148,1148,0
20231018,153400,60053132,1148,1148,1148,1148,0
20231018,153300,60053132,1148,1148,1148,1148,0
20231018,153200,60053132,1148,1148,1148,1148,1481
20231018,153100,60053132,1148,1148,1148,1148,0
20231018,153000,60053132,1148,1148,1148,1148,1481
20231018,152900,58352944,1149,1149,1149,1149,0
20231018,152800,58352944,1149,1149,1149,1149,0
20231018,152700,58352944,1149,1149,1149,1149,0
20231018,152600,58352944,1149,1149,1149,1149,0
20231018,152500,58352944,1149,1149,1149,1149,0
20231018,152400,58352944,1149,1149,1149,1149,0
20231018,152300,58352944,1149,1149,1149,1149,0
20231018,152200,58352944,1149,1149,1149,1149,0
20231018,152100,58352944,1149,1149,1149,1149,0
20231018,152000,58352944,1149,1149,1149,1149,0
20231018,151900,58352944,1149,1149,1149,1149,0
20231018,151800,58352944,1149,1149,1149,1149,0
20231018,151700,58352944,1149,1149,1149,1149,0
20231018,151600,58352944,1149,1149,1149,1149,3
20231018,151500,58349497,1149,1149,1149,1149,0
20231018,151400,58349497,1149,1148,1149,1148,158
20231018,151300,58167956,1150,1150,1150,1150,0
20231018,151200,58167956,1150,1150,1150,1150,0
20231018,151100,58167956,1150,1149,1150,1149,600
20231018,151000,57478513,1150,1150,1150,1150,0
20231018,150900,57478513,1150,1150,1150,1150,0
20231018,150800,57478513,1150,1150,1150,1150,0
20231018,150700,57478513,1150,1145,1150,1145,98
20231018,150600,57365828,1150,1147,1150,1146,248
20231018,150500,57081105,1146,1146,1146,1146,0
20231018,150400,57081105,1146,1140,1146,1140,4
20231018,150300,57076533,1140,1141,1141,1140,1516
20231018,150200,55348088,1141,1144,1144,1141,1004
20231018,150100,54202512,1144,1144,1144,1144,0
20231018,150000,54202512,1144,1144,1144,1144,0
20231018,145900,54202512,1144,1144,1144,1144,0
20231018,145800,54202512,1144,1144,1144,1144,1
20231018,145700,54201368,1143,1143,1143,1143,0
20231018,145600,54201368,1143,1143,1143,1143,0
20231018,145500,54201368,1143,1143,1143,1143,0
20231018,145400,54201368,1143,1143,1143,1143,0
20231018,145300,54201368,1143,1143,1143,1143,0
20231018,145200,54201368,1143,1143,1143,1143,0
20231018,145100,54201368,1143,1143,1143,1143,0
20231018,145000,54201368,1143,1143,1143,1143,2
20231018,144900,54199082,1140,1140,1140,1140,0
20231018,144800,54199082,1140,1141,1141,1140,1000
20231018,144700,53058083,1141,1141,1141,1141,0
20231018,144600,53058083,1141,1141,1141,1141,0
20231018,144500,53058083,1141,1141,1141,1141,1
20231018,144400,53056942,1143,1143,1143,1143,0
20231018,144300,53056942,1143,1143,1143,1143,0
20231018,144200,53056942,1143,1143,1143,1143,0
20231018,144100,53056942,1143,1143,1143,1143,7
20231018,144000,53048941,1143,1143,1143,1143,50
20231018,143900,52991791,1143,1143,1143,1143,0
20231018,143800,52991791,1143,1143,1143,1143,0
20231018,143700,52991791,1143,1143,1143,1143,0
20231018,143600,52991791,1143,1143,1143,1143,0
20231018,143500,52991791,1143,1143,1143,1143,0
20231018,143400,52991791,1143,1143,1143,1143,0
20231018,143300,52991791,1143,1143,1143,1143,0
20231018,143200,52991791,1143,1143,1143,1143,200
20231018,143100,52763191,1143,1143,1143,1143,202
20231018,143000,52532305,1143,1143,1143,1143,0
20231018,142900,52532305,1143,1143,1143,1143,0
20231018,142800,52532305,1143,1143,1143,1143,0
20231018,142700,52532305,1143,1143,1143,1143,0
20231018,142600,52532305,1143,1143,1143,1143,0
20231018,142500,52532305,1143,1143,1143,1143,900
20231018,142400,51503605,1143,1143,1143,1143,0
20231018,142300,51503605,1143,1143,1143,1143,0
20231018,142200,51503605,1143,1143,1143,1143,0
20231018,142100,51503605,1143,1143,1143,1143,0
20231018,142000,51503605,1143,1143,1143,1143,0
20231018,141900,51503605,1143,1143,1143,1143,0
20231018,141800,51503605,1143,1143,1143,1143,2
20231018,141700,51501319,1140,1141,1141,1140,2582
20231018,141600,48556778,1142,1142,1142,1142,1
20231018,141500,48555636,1142,1142,1142,1142,0
20231018,141400,48555636,1142,1142,1142,1142,14
20231018,141300,48539648,1141,1141,1141,1141,0
20231018,141200,48539648,1141,1141,1141,1141,951
20231018,141100,47454557,1141,1143,1143,1141,5472
20231018,141000,41204994,1148,1148,1148,1148,0
20231018,140900,41204994,1148,1148,1148,1148,0
20231018,140800,41204994,1148,1148,1148,1148,0
20231018,140700,41204994,1148,1148,1148,1148,0
20231018,140600,41204994,1148,1148,1148,1148,0
20231018,140500,41204994,1148,1148,1148,1148,0
20231018,140400,41204994,1148,1148,1148,1148,0
20231018,140300,41204994,1148,1148,1148,1148,0
20231018,140200,41204994,1148,1148,1148,1148,0
20231018,140100,41204994,1148,1148,1148,1148,0
20231018,140000,41204994,1148,1148,1148,1148,0
20231018,135900,41204994,1148,1148,1148,1148,0
20231018,135800,41204994,1148,1148,1148,1148,0
20231018,135700,41204994,1148,1148,1148,1148,0
20231018,135600,41204994,1148,1148,1148,1148,0
20231018,135500,41204994,1148,1148,1148,1148,0
20231018,135400,41204994,1148,1148,1148,1148,0
20231018,135300,41204994,1148,1148,1148,1148,0
20231018,135200,41204994,1148,1148,1148,1148,0
20231018,135100,41204994,1148,1148,1148,1148,0
20231018,135000,41204994,1148,1148,1148,1148,0
20231018,134900,41204994,1148,1148,1148,1148,0
20231018,134800,41204994,1148,1148,1148,1148,0
20231018,134700,41204994,1148,1148,1148,1148,0
20231018,134600,41204994,1148,1148,1148,1148,0
20231018,134500,41204994,1148,1148,1148,1148,0
20231018,134400,41204994,1148,1148,1148,1148,0
20231018,134300,41204994,1148,1148,1148,1148,0
20231018,134200,41204994,1148,1148,1148,1148,0
20231018,134100,41204994,1148,1148,1148,1148,0
20231018,134000,41204994,1148,1148,1148,1148,0
20231018,133900,41204994,1148,1148,1148,1148,0
20231018,133800,41204994,1148,1148,1148,1148,0
20231018,133700,41204994,1148,1148,1148,1148,1
20231018,133600,41203846,1152,1152,1152,1152,0
20231018,133500,41203846,1152,1152,1152,1152,0
20231018,133400,41203846,1152,1152,1152,1152,2
20231018,133300,41201542,1142,1143,1143,1142,714
20231018,133200,40385462,1143,1144,1144,1143,3119
20231018,133100,36818609,1152,1152,1152,1152,0
20231018,133000,36818609,1152,1152,1152,1152,0
20231018,132900,36818609,1152,1152,1152,1152,0
20231018,132800,36818609,1152,1152,1152,1152,0
20231018,132700,36818609,1152,1152,1152,1152,0
20231018,132600,36818609,1152,1152,1152,1152,0
20231018,132500,36818609,1152,1152,1152,1152,0
20231018,132400,36818609,1152,1152,1152,1152,0
20231018,132300,36818609,1152,1152,1152,1152,0
20231018,132200,36818609,1152,1152,1152,1152,104
20231018,132100,36698801,1152,1152,1152,1152,0
20231018,132000,36698801,1152,1152,1152,1152,0
20231018,131900,36698801,1152,1152,1152,1152,0
20231018,131800,36698801,1152,1152,1152,1152,0
20231018,131700,36698801,1152,1152,1152,1152,0
20231018,131600,36698801,1152,1152,1152,1152,0
20231018,131500,36698801,1152,1152,1152,1152,0
20231018,131400,36698801,1152,1152,1152,1152,0
20231018,131300,36698801,1152,1152,1152,1152,0
20231018,131200,36698801,1152,1152,1152,1152,0
20231018,131100,36698801,1152,1152,1152,1152,0
20231018,131000,36698801,1152,1152,1152,1152,0
20231018,130900,36698801,1152,1152,1152,1152,0
20231018,130800,36698801,1152,1152,1152,1152,0
20231018,130700,36698801,1152,1152,1152,1152,0
20231018,130600,36698801,1152,1152,1152,1152,0
20231018,130500,36698801,1152,1152,1152,1152,0
20231018,130400,36698801,1152,1152,1152,1152,0
20231018,130300,36698801,1152,1152,1152,1152,0
20231018,130200,36698801,1152,1152,1152,1152,0
20231018,130100,36698801,1152,1152,1152,1152,0
20231018,130000,36698801,1152,1152,1152,1152,0
20231018,125900,36698801,1152,1152,1152,1152,0
20231018,125800,36698801,1152,1152,1152,1152,0
20231018,125700,36698801,1152,1152,1152,1152,1
20231018,125600,36697649,1152,1152,1152,1152,0
20231018,125500,36697649,1152,1152,1152,1152,0
20231018,125400,36697649,1152,1152,1152,1152,3
20231018,125300,36694193,1152,1152,1152,1152,1
20231018,125200,36693041,1152,1152,1152,1152,0
20231018,125100,36693041,1152,1152,1152,1152,0
20231018,125000,36693041,1152,1152,1152,1152,0
20231018,124900,36693041,1152,1152,1152,1152,0
20231018,124800,36693041,1152,1152,1152,1152,0
20231018,124700,36693041,1152,1152,1152,1152,0
20231018,124600,36693041,1152,1152,1152,1152,0
20231018,124500,36693041,1152,1152,1152,1152,0
20231018,124400,36693041,1152,1152,1152,1152,0
20231018,124300,36693041,1152,1152,1152,1152,1
20231018,124200,36691889,1144,1144,1144,1144,0
20231018,124100,36691889,1144,1144,1144,1144,500
20231018,124000,36119889,1152,1152,1152,1152,0
20231018,123900,36119889,1152,1152,1152,1152,0
20231018,123800,36119889,1152,1152,1152,1152,0
20231018,123700,36119889,1152,1152,1152,1152,0
20231018,123600,36119889,1152,1152,1152,1152,0
20231018,123500,36119889,1152,1152,1152,1152,1
20231018,123400,36118737,1144,1144,1144,1144,0
20231018,123300,36118737,1144,1144,1144,1144,0
20231018,123200,36118737,1144,1144,1144,1144,500
20231018,123100,35546737,1145,1145,1145,1145,820
20231018,123000,34607837,1145,1145,1145,1145,0
20231018,122900,34607837,1145,1145,1145,1145,0
20231018,122800,34607837,1145,1145,1145,1145,523
20231018,122700,34009002,1148,1148,1148,1148,125
20231018,122600,33865502,1149,1149,1149,1149,0
20231018,122500,33865502,1149,1151,1151,1149,4
20231018,122400,33860903,1153,1153,1153,1153,0
20231018,122300,33860903,1153,1150,1153,1150,4
20231018,122200,33856300,1150,1150,1150,1150,1
20231018,122100,33855150,1158,1158,1158,1158,0
20231018,122000,33855150,1158,1158,1158,1158,0
20231018,121900,33855150,1158,1158,1158,1158,0
20231018,121800,33855150,1158,1158,1158,1158,0
20231018,121700,33855150,1158,1158,1158,1158,0
20231018,121600,33855150,1158,1158,1158,1158,0
20231018,121500,33855150,1158,1158,1158,1158,0
20231018,121400,33855150,1158,1158,1158,1158,0
20231018,121300,33855150,1158,1158,1158,1158,0
20231018,121200,33855150,1158,1148,1158,1148,102
20231018,121100,33737945,1149,1152,1152,1149,8901
20231018,121000,23505152,1154,1153,1154,1153,2
20231018,120900,23502845,1153,1152,1153,1152,7
20231018,120800,23494779,1150,1150,1150,1150,0
20231018,120700,23494779,1150,1150,1150,1150,0
20231018,120600,23494779,1150,1150,1150,1150,0
20231018,120500,23494779,1150,1150,1150,1150,0
20231018,120400,23494779,1150,1150,1150,1150,0
20231018,120300,23494779,1150,1150,1150,1150,0
20231018,120200,23494779,1150,1150,1150,1150,0
20231018,120100,23494779,1150,1150,1150,1150,0
20231018,120000,23494779,1150,1150,1150,1150,0
20231018,115900,23494779,1150,1150,1150,1150,0
20231018,115800,23494779,1150,1150,1150,1150,0
20231018,115700,23494779,1150,1150,1150,1150,0
20231018,115600,23494779,1150,1150,1150,1150,0
20231018,115500,23494779,1150,1150,1150,1150,0
20231018,115400,23494779,1150,1150,1150,1150,0
20231018,115300,23494779,1150,1150,1150,1150,0
20231018,115200,23494779,1150,1150,1150,1150,14
20231018,115100,23478679,1149,1149,1149,1149,1
20231018,115000,23477530,1149,1150,1150,1149,545
20231018,114900,22851195,1158,1158,1158,1158,0
20231018,114800,22851195,1158,1158,1158,1158,0
20231018,114700,22851195,1158,1158,1158,1158,0
20231018,114600,22851195,1158,1158,1158,1158,0
20231018,114500,22851195,1158,1158,1158,1158,0
20231018,114400,22851195,1158,1158,1158,1158,0
20231018,114300,22851195,1158,1158,1158,1158,0
20231018,114200,22851195,1158,1158,1158,1158,0
20231018,114100,22851195,1158,1158,1158,1158,0
20231018,114000,22851195,1158,1158,1158,1158,0
20231018,113900,22851195,1158,1158,1158,1158,0
20231018,113800,22851195,1158,1158,1158,1158,0
20231018,113700,22851195,1158,1158,1158,1158,0
20231018,113600,22851195,1158,1158,1158,1158,0
20231018,113500,22851195,1158,1158,1158,1158,0
20231018,113400,22851195,1158,1158,1158,1158,0
20231018,113300,22851195,1158,1158,1158,1158,0
20231018,113200,22851195,1158,1158,1158,1158,0
20231018,113100,22851195,1158,1158,1158,1158,0
20231018,113000,22851195,1158,1158,1158,1158,2
20231018,112900,22848879,1150,1150,1150,1150,0
20231018,112800,22848879,1150,1150,1150,1150,30
20231018,112700,22814379,1151,1151,1151,1151,2
20231018,112600,22812077,1151,1153,1153,1151,57
20231018,112500,22746456,1152,1152,1152,1152,10
20231018,112400,22734936,1150,1150,1150,1150,0
20231018,112300,22734936,1150,1150,1150,1150,0
20231018,112200,22734936,1150,1150,1150,1150,0
20231018,112100,22734936,1150,1150,1150,1150,0
20231018,112000,22734936,1150,1150,1150,1150,0
20231018,111900,22734936,1150,1150,1150,1150,0
20231018,111800,22734936,1150,1150,1150,1150,1
20231018,111700,22733786,1149,1149,1149,1149,117
20231018,111600,22599353,1150,1150,1150,1150,0
20231018,111500,22599353,1150,1150,1150,1150,783
20231018,111400,21698903,1150,1150,1150,1150,0
20231018,111300,21698903,1150,1150,1150,1150,0
20231018,111200,21698903,1150,1150,1150,1150,0
20231018,111100,21698903,1150,1150,1150,1150,0
20231018,111000,21698903,1150,1150,1150,1150,0
20231018,110900,21698903,1150,1150,1150,1150,0
20231018,110800,21698903,1150,1150,1150,1150,0
20231018,110700,21698903,1150,1150,1150,1150,0
20231018,110600,21698903,1150,1150,1150,1150,0
20231018,110500,21698903,1150,1150,1150,1150,0
20231018,110400,21698903,1150,1150,1150,1150,0
20231018,110300,21698903,1150,1150,1150,1150,0
20231018,110200,21698903,1150,1150,1150,1150,0
20231018,110100,21698903,1150,1150,1150,1150,0
20231018,110000,21698903,1150,1150,1150,1150,0
20231018,105900,21698903,1150,1150,1150,1150,0
20231018,105800,21698903,1150,1150,1150,1150,0
20231018,105700,21698903,1150,1150,1150,1150,1
20231018,105600,21697753,1150,1153,1153,1150,31
20231018,105500,21662013,1149,1149,1149,1149,0
20231018,105400,21662013,1149,1149,1149,1149,0
20231018,105300,21662013,1149,1149,1149,1149,0
20231018,105200,21662013,1149,1149,1149,1149,0
20231018,105100,21662013,1149,1149,1149,1149,0
20231018,105000,21662013,1149,1149,1149,1149,280
20231018,104900,21340293,1153,1153,1153,1153,1
20231018,104800,21339140,1151,1151,1151,1151,2
20231018,104700,21336838,1149,1149,1149,1149,1
20231018,104600,21335689,1149,1149,1149,1149,0
20231018,104500,21335689,1149,1149,1149,1149,231
20231018,104400,21070270,1149,1149,1149,1149,0
20231018,104300,21070270,1149,1149,1149,1149,0
20231018,104200,21070270,1149,1149,1149,1149,0
20231018,104100,21070270,1149,1149,1149,1149,19
20231018,104000,21048439,1149,1149,1149,1149,41
20231018,103900,21001330,1150,1150,1150,1150,500
20231018,103800,20426330,1153,1153,1153,1153,637
20231018,103700,19691869,1153,1150,1153,1150,670
20231018,103600,18919772,1149,1149,1149,1149,78
20231018,103500,18830150,1149,1149,1149,1149,0
20231018,103400,18830150,1149,1149,1149,1149,0
20231018,103300,18830150,1149,1149,1149,1149,1
20231018,103200,18829001,1145,1145,1145,1145,10
20231018,103100,18817551,1145,1145,1145,1145,0
20231018,103000,18817551,1145,1145,1145,1145,10
20231018,102900,18806101,1151,1151,1151,1151,0
20231018,102800,18806101,1151,1151,1151,1151,0
20231018,102700,18806101,1151,1151,1151,1151,0
20231018,102600,18806101,1151,1151,1151,1151,0
20231018,102500,18806101,1151,1151,1151,1151,0
20231018,102400,18806101,1151,1151,1151,1151,0
20231018,102300,18806101,1151,1151,1151,1151,0
20231018,102200,18806101,1151,1151,1151,1151,0
20231018,102100,18806101,1151,1151,1151,1151,0
20231018,102000,18806101,1151,1151,1151,1151,0
20231018,101900,18806101,1151,1151,1151,1151,0
20231018,101800,18806101,1151,1148,1151,1148,2
20231018,101700,18803802,1143,1143,1143,1143,0
20231018,101600,18803802,1143,1143,1143,1143,69
20231018,101500,18724935,1152,1152,1152,1152,0
20231018,101400,18724935,1152,1152,1152,1152,0
20231018,101300,18724935,1152,1152,1152,1152,0
20231018,101200,18724935,1152,1152,1152,1152,0
20231018,101100,18724935,1152,1152,1152,1152,0
20231018,101000,18724935,1152,1152,1152,1152,0
20231018,100900,18724935,1152,1142,1153,1142,15
20231018,100800,18707694,1141,1141,1141,1141,0
20231018,100700,18707694,1141,1141,1141,1141,3
20231018,100600,18704271,1141,1142,1142,1141,1741
20231018,100500,16717532,1151,1151,1151,1151,0
20231018,100400,16717532,1151,1151,1151,1151,0
20231018,100300,16717532,1151,1151,1151,1151,0
20231018,100200,16717532,1151,1149,1152,1142,922
20231018,100100,15664423,1149,1149,1149,1149,2
20231018,100000,15662125,1145,1145,1145,1145,0
20231018,095900,15662125,1145,1145,1145,1145,0
20231018,095800,15662125,1145,1145,1145,1145,101
20231018,095700,15546480,1150,1150,1150,1150,2
20231018,095600,15544180,1147,1147,1147,1147,0
20231018,095500,15544180,1147,1147,1147,1147,2
20231018,095400,15541886,1148,1148,1148,1148,0
20231018,095300,15541886,1148,1149,1149,1148,182
20231018,095200,15332849,1152,1152,1152,1152,0
20231018,095100,15332849,1152,1152,1152,1152,1
20231018,095000,15331697,1152,1152,1152,1152,56
20231018,094900,15267185,1152,1152,1152,1152,0
20231018,094800,15267185,1152,1152,1152,1152,0
20231018,094700,15267185,1152,1152,1152,1152,0
20231018,094600,15267185,1152,1152,1152,1152,0
20231018,094500,15267185,1152,1152,1152,1152,1008
20231018,094400,14105969,1152,1152,1152,1152,0
20231018,094300,14105969,1152,1152,1152,1152,0
20231018,094200,14105969,1152,1152,1152,1152,2
20231018,094100,14103665,1147,1148,1148,1147,164
20231018,094000,13915457,1152,1152,1152,1152,0
20231018,093900,13915457,1152,1153,1153,1152,201
20231018,093800,13683705,1148,1150,1153,1148,1353
20231018,093700,12130422,1154,1150,1154,1150,102
20231018,093600,12013114,1153,1153,1153,1153,0
20231018,093500,12013114,1153,1153,1153,1153,1
20231018,093400,12011961,1149,1149,1149,1149,77
20231018,093300,11923488,1149,1149,1149,1149,1
20231018,093200,11922339,1149,1149,1149,1149,153
20231018,093100,11746542,1146,1155,1155,1146,2231
20231018,093000,9189798,1155,1155,1155,1155,0
20231018,092900,9189798,1155,1155,1155,1155,0
20231018,092800,9189798,1155,1155,1155,1155,0
20231018,092700,9189798,1155,1155,1155,1155,1
20231018,092600,9188643,1158,1158,1158,1158,0
20231018,092500,9188643,1158,1158,1158,1158,0
20231018,092400,9188643,1158,1158,1158,1158,0
20231018,092300,9188643,1158,1158,1158,1158,0
20231018,092200,9188643,1158,1158,1158,1158,0
20231018,092100,9188643,1158,1158,1158,1158,0
20231018,092000,9188643,1158,1158,1158,1158,0
20231018,091900,9188643,1158,1142,1158,1142,1955
20231018,091800,6956017,1142,1143,1143,1142,813
20231018,091700,6027277,1150,1150,1150,1150,0
20231018,091600,6027277,1150,1158,1158,1150,1446
20231018,091500,4356073,1158,1158,1158,1158,0
20231018,091400,4356073,1158,1158,1158,1158,0
20231018,091300,4356073,1158,1159,1159,1158,28
20231018,091200,4323644,1160,1160,1160,1160,3
20231018,091100,4320164,1162,1161,1162,1161,40
20231018,091000,4273720,1160,1160,1160,1160,99
20231018,090900,4158880,1161,1160,1161,1160,49
20231018,090800,4102039,1160,1160,1160,1160,0
20231018,090700,4102039,1160,1160,1160,1160,0
20231018,090600,4102039,1160,1160,1160,1160,0
20231018,090500,4102039,1160,1160,1160,1160,1
20231018,090400,4100879,1160,1160,1160,1160,0
20231018,090300,4100879,1160,1158,1160,1158,1327
20231018,090200,2564189,1158,1164,1164,1158,29
20231018,090100,2530601,1158,1158,1158,1158,0
20231018,090000,2530601,1158,1168,1168,1158,2168