KissMeData/263920/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,202800,136288689,1109,1109,1109,1109,4561
20231020,202700,136288689,1109,1109,1109,1109,0
20231020,202600,136288689,1109,1109,1109,1109,0
20231020,202500,136288689,1109,1109,1109,1109,0
20231020,202400,136288689,1109,1109,1109,1109,0
20231020,202300,136288689,1109,1109,1109,1109,0
20231020,202200,136288689,1109,1109,1109,1109,0
20231020,202100,136288689,1109,1109,1109,1109,0
20231020,202000,136288689,1109,1109,1109,1109,0
20231020,201900,136288689,1109,1109,1109,1109,0
20231020,201800,136288689,1109,1109,1109,1109,0
20231020,201700,136288689,1109,1109,1109,1109,0
20231020,201600,136288689,1109,1109,1109,1109,0
20231020,201500,136288689,1109,1109,1109,1109,0
20231020,201400,136288689,1109,1109,1109,1109,0
20231020,201300,136288689,1109,1109,1109,1109,0
20231020,201200,136288689,1109,1109,1109,1109,0
20231020,201100,136288689,1109,1109,1109,1109,0
20231020,201000,136288689,1109,1109,1109,1109,0
20231020,200900,136288689,1109,1109,1109,1109,0
20231020,200800,136288689,1109,1109,1109,1109,0
20231020,200700,136288689,1109,1109,1109,1109,0
20231020,200600,136288689,1109,1109,1109,1109,0
20231020,200500,136288689,1109,1109,1109,1109,0
20231020,200400,136288689,1109,1109,1109,1109,0
20231020,200300,136288689,1109,1109,1109,1109,0
20231020,200200,136288689,1109,1109,1109,1109,0
20231020,200100,136288689,1109,1109,1109,1109,0
20231020,200000,136288689,1109,1109,1109,1109,0
20231020,195900,136288689,1109,1109,1109,1109,0
20231020,195800,136288689,1109,1109,1109,1109,4561
20231020,195700,136288689,1109,1109,1109,1109,0
20231020,195600,136288689,1109,1109,1109,1109,0
20231020,195500,136288689,1109,1109,1109,1109,0
20231020,195400,136288689,1109,1109,1109,1109,0
20231020,195300,136288689,1109,1109,1109,1109,0
20231020,195200,136288689,1109,1109,1109,1109,0
20231020,195100,136288689,1109,1109,1109,1109,0
20231020,195000,136288689,1109,1109,1109,1109,0
20231020,194900,136288689,1109,1109,1109,1109,0
20231020,194800,136288689,1109,1109,1109,1109,0
20231020,194700,136288689,1109,1109,1109,1109,0
20231020,194600,136288689,1109,1109,1109,1109,0
20231020,194500,136288689,1109,1109,1109,1109,0
20231020,194400,136288689,1109,1109,1109,1109,0
20231020,194300,136288689,1109,1109,1109,1109,0
20231020,194200,136288689,1109,1109,1109,1109,0
20231020,194100,136288689,1109,1109,1109,1109,0
20231020,194000,136288689,1109,1109,1109,1109,0
20231020,193900,136288689,1109,1109,1109,1109,0
20231020,193800,136288689,1109,1109,1109,1109,0
20231020,193700,136288689,1109,1109,1109,1109,0
20231020,193600,136288689,1109,1109,1109,1109,0
20231020,193500,136288689,1109,1109,1109,1109,0
20231020,193400,136288689,1109,1109,1109,1109,0
20231020,193300,136288689,1109,1109,1109,1109,0
20231020,193200,136288689,1109,1109,1109,1109,0
20231020,193100,136288689,1109,1109,1109,1109,0
20231020,193000,136288689,1109,1109,1109,1109,0
20231020,192900,136288689,1109,1109,1109,1109,0
20231020,192800,136288689,1109,1109,1109,1109,4561
20231020,192700,136288689,1109,1109,1109,1109,0
20231020,192600,136288689,1109,1109,1109,1109,0
20231020,192500,136288689,1109,1109,1109,1109,0
20231020,192400,136288689,1109,1109,1109,1109,0
20231020,192300,136288689,1109,1109,1109,1109,0
20231020,192200,136288689,1109,1109,1109,1109,0
20231020,192100,136288689,1109,1109,1109,1109,0
20231020,192000,136288689,1109,1109,1109,1109,0
20231020,191900,136288689,1109,1109,1109,1109,0
20231020,191800,136288689,1109,1109,1109,1109,0
20231020,191700,136288689,1109,1109,1109,1109,0
20231020,191600,136288689,1109,1109,1109,1109,0
20231020,191500,136288689,1109,1109,1109,1109,0
20231020,191400,136288689,1109,1109,1109,1109,0
20231020,191300,136288689,1109,1109,1109,1109,0
20231020,191200,136288689,1109,1109,1109,1109,0
20231020,191100,136288689,1109,1109,1109,1109,0
20231020,191000,136288689,1109,1109,1109,1109,0
20231020,190900,136288689,1109,1109,1109,1109,0
20231020,190800,136288689,1109,1109,1109,1109,0
20231020,190700,136288689,1109,1109,1109,1109,0
20231020,190600,136288689,1109,1109,1109,1109,0
20231020,190500,136288689,1109,1109,1109,1109,0
20231020,190400,136288689,1109,1109,1109,1109,0
20231020,190300,136288689,1109,1109,1109,1109,0
20231020,190200,136288689,1109,1109,1109,1109,0
20231020,190100,136288689,1109,1109,1109,1109,0
20231020,190000,136288689,1109,1109,1109,1109,0
20231020,185900,136288689,1109,1109,1109,1109,0
20231020,185800,136288689,1109,1109,1109,1109,4561
20231020,185700,136288689,1109,1109,1109,1109,0
20231020,185600,136288689,1109,1109,1109,1109,0
20231020,185500,136288689,1109,1109,1109,1109,0
20231020,185400,136288689,1109,1109,1109,1109,0
20231020,185300,136288689,1109,1109,1109,1109,0
20231020,185200,136288689,1109,1109,1109,1109,0
20231020,185100,136288689,1109,1109,1109,1109,0
20231020,185000,136288689,1109,1109,1109,1109,0
20231020,184900,136288689,1109,1109,1109,1109,0
20231020,184800,136288689,1109,1109,1109,1109,0
20231020,184700,136288689,1109,1109,1109,1109,0
20231020,184600,136288689,1109,1109,1109,1109,0
20231020,184500,136288689,1109,1109,1109,1109,0
20231020,184400,136288689,1109,1109,1109,1109,0
20231020,184300,136288689,1109,1109,1109,1109,0
20231020,184200,136288689,1109,1109,1109,1109,0
20231020,184100,136288689,1109,1109,1109,1109,0
20231020,184000,136288689,1109,1109,1109,1109,0
20231020,183900,136288689,1109,1109,1109,1109,0
20231020,183800,136288689,1109,1109,1109,1109,0
20231020,183700,136288689,1109,1109,1109,1109,0
20231020,183600,136288689,1109,1109,1109,1109,0
20231020,183500,136288689,1109,1109,1109,1109,0
20231020,183400,136288689,1109,1109,1109,1109,0
20231020,183300,136288689,1109,1109,1109,1109,0
20231020,183200,136288689,1109,1109,1109,1109,0
20231020,183100,136288689,1109,1109,1109,1109,0
20231020,183000,136288689,1109,1109,1109,1109,0
20231020,182900,136288689,1109,1109,1109,1109,0
20231020,182800,136288689,1109,1109,1109,1109,4561
20231020,182700,136288689,1109,1109,1109,1109,0
20231020,182600,136288689,1109,1109,1109,1109,0
20231020,182500,136288689,1109,1109,1109,1109,0
20231020,182400,136288689,1109,1109,1109,1109,0
20231020,182300,136288689,1109,1109,1109,1109,0
20231020,182200,136288689,1109,1109,1109,1109,0
20231020,182100,136288689,1109,1109,1109,1109,0
20231020,182000,136288689,1109,1109,1109,1109,0
20231020,181900,136288689,1109,1109,1109,1109,0
20231020,181800,136288689,1109,1109,1109,1109,0
20231020,181700,136288689,1109,1109,1109,1109,0
20231020,181600,136288689,1109,1109,1109,1109,0
20231020,181500,136288689,1109,1109,1109,1109,0
20231020,181400,136288689,1109,1109,1109,1109,0
20231020,181300,136288689,1109,1109,1109,1109,0
20231020,181200,136288689,1109,1109,1109,1109,0
20231020,181100,136288689,1109,1109,1109,1109,0
20231020,181000,136288689,1109,1109,1109,1109,0
20231020,180900,136288689,1109,1109,1109,1109,0
20231020,180800,136288689,1109,1109,1109,1109,0
20231020,180700,136288689,1109,1109,1109,1109,0
20231020,180600,136288689,1109,1109,1109,1109,0
20231020,180500,136288689,1109,1109,1109,1109,0
20231020,180400,136288689,1109,1109,1109,1109,0
20231020,180300,136288689,1109,1109,1109,1109,0
20231020,180200,136288689,1109,1109,1109,1109,0
20231020,180100,136288689,1109,1109,1109,1109,0
20231020,180000,136288689,1109,1109,1109,1109,0
20231020,175900,136288689,1109,1109,1109,1109,0
20231020,175800,136288689,1109,1109,1109,1109,4561
20231020,175700,136288689,1109,1109,1109,1109,0
20231020,175600,136288689,1109,1109,1109,1109,0
20231020,175500,136288689,1109,1109,1109,1109,0
20231020,175400,136288689,1109,1109,1109,1109,0
20231020,175300,136288689,1109,1109,1109,1109,0
20231020,175200,136288689,1109,1109,1109,1109,0
20231020,175100,136288689,1109,1109,1109,1109,0
20231020,175000,136288689,1109,1109,1109,1109,0
20231020,174900,136288689,1109,1109,1109,1109,0
20231020,174800,136288689,1109,1109,1109,1109,0
20231020,174700,136288689,1109,1109,1109,1109,0
20231020,174600,136288689,1109,1109,1109,1109,0
20231020,174500,136288689,1109,1109,1109,1109,0
20231020,174400,136288689,1109,1109,1109,1109,0
20231020,174300,136288689,1109,1109,1109,1109,0
20231020,174200,136288689,1109,1109,1109,1109,0
20231020,174100,136288689,1109,1109,1109,1109,0
20231020,174000,136288689,1109,1109,1109,1109,0
20231020,173900,136288689,1109,1109,1109,1109,0
20231020,173800,136288689,1109,1109,1109,1109,0
20231020,173700,136288689,1109,1109,1109,1109,0
20231020,173600,136288689,1109,1109,1109,1109,0
20231020,173500,136288689,1109,1109,1109,1109,0
20231020,173400,136288689,1109,1109,1109,1109,0
20231020,173300,136288689,1109,1109,1109,1109,0
20231020,173200,136288689,1109,1109,1109,1109,0
20231020,173100,136288689,1109,1109,1109,1109,0
20231020,173000,136288689,1109,1109,1109,1109,0
20231020,172900,136288689,1109,1109,1109,1109,0
20231020,172800,136288689,1109,1109,1109,1109,4561
20231020,172700,136288689,1109,1109,1109,1109,0
20231020,172600,136288689,1109,1109,1109,1109,0
20231020,172500,136288689,1109,1109,1109,1109,0
20231020,172400,136288689,1109,1109,1109,1109,0
20231020,172300,136288689,1109,1109,1109,1109,0
20231020,172200,136288689,1109,1109,1109,1109,0
20231020,172100,136288689,1109,1109,1109,1109,0
20231020,172000,136288689,1109,1109,1109,1109,0
20231020,171900,136288689,1109,1109,1109,1109,0
20231020,171800,136288689,1109,1109,1109,1109,0
20231020,171700,136288689,1109,1109,1109,1109,0
20231020,171600,136288689,1109,1109,1109,1109,0
20231020,171500,136288689,1109,1109,1109,1109,0
20231020,171400,136288689,1109,1109,1109,1109,0
20231020,171300,136288689,1109,1109,1109,1109,0
20231020,171200,136288689,1109,1109,1109,1109,0
20231020,171100,136288689,1109,1109,1109,1109,0
20231020,171000,136288689,1109,1109,1109,1109,0
20231020,170900,136288689,1109,1109,1109,1109,0
20231020,170800,136288689,1109,1109,1109,1109,0
20231020,170700,136288689,1109,1109,1109,1109,0
20231020,170600,136288689,1109,1109,1109,1109,0
20231020,170500,136288689,1109,1109,1109,1109,0
20231020,170400,136288689,1109,1109,1109,1109,0
20231020,170300,136288689,1109,1109,1109,1109,0
20231020,170200,136288689,1109,1109,1109,1109,0
20231020,170100,136288689,1109,1109,1109,1109,0
20231020,170000,136288689,1109,1109,1109,1109,0
20231020,165900,136288689,1109,1109,1109,1109,0
20231020,165800,136288689,1109,1109,1109,1109,4561
20231020,165700,136288689,1109,1109,1109,1109,0
20231020,165600,136288689,1109,1109,1109,1109,0
20231020,165500,136288689,1109,1109,1109,1109,0
20231020,165400,136288689,1109,1109,1109,1109,0
20231020,165300,136288689,1109,1109,1109,1109,0
20231020,165200,136288689,1109,1109,1109,1109,0
20231020,165100,136288689,1109,1109,1109,1109,0
20231020,165000,136288689,1109,1109,1109,1109,0
20231020,164900,136288689,1109,1109,1109,1109,0
20231020,164800,136288689,1109,1109,1109,1109,0
20231020,164700,136288689,1109,1109,1109,1109,0
20231020,164600,136288689,1109,1109,1109,1109,0
20231020,164500,136288689,1109,1109,1109,1109,0
20231020,164400,136288689,1109,1109,1109,1109,0
20231020,164300,136288689,1109,1109,1109,1109,0
20231020,164200,136288689,1109,1109,1109,1109,0
20231020,164100,136288689,1109,1109,1109,1109,0
20231020,164000,136288689,1109,1109,1109,1109,0
20231020,163900,136288689,1109,1109,1109,1109,0
20231020,163800,136288689,1109,1109,1109,1109,0
20231020,163700,136288689,1109,1109,1109,1109,0
20231020,163600,136288689,1109,1109,1109,1109,0
20231020,163500,136288689,1109,1109,1109,1109,0
20231020,163400,136288689,1109,1109,1109,1109,0
20231020,163300,136288689,1109,1109,1109,1109,0
20231020,163200,136288689,1109,1109,1109,1109,0
20231020,163100,136288689,1109,1109,1109,1109,0
20231020,163000,136288689,1109,1109,1109,1109,0
20231020,162900,136288689,1109,1109,1109,1109,0
20231020,162800,136288689,1109,1109,1109,1109,4561
20231020,162700,136288689,1109,1109,1109,1109,0
20231020,162600,136288689,1109,1109,1109,1109,0
20231020,162500,136288689,1109,1109,1109,1109,0
20231020,162400,136288689,1109,1109,1109,1109,0
20231020,162300,136288689,1109,1109,1109,1109,0
20231020,162200,136288689,1109,1109,1109,1109,0
20231020,162100,136288689,1109,1109,1109,1109,0
20231020,162000,136288689,1109,1109,1109,1109,0
20231020,161900,136288689,1109,1109,1109,1109,0
20231020,161800,136288689,1109,1109,1109,1109,0
20231020,161700,136288689,1109,1109,1109,1109,0
20231020,161600,136288689,1109,1109,1109,1109,0
20231020,161500,136288689,1109,1109,1109,1109,0
20231020,161400,136288689,1109,1109,1109,1109,0
20231020,161300,136288689,1109,1109,1109,1109,0
20231020,161200,136288689,1109,1109,1109,1109,0
20231020,161100,136288689,1109,1109,1109,1109,0
20231020,161000,136288689,1109,1109,1109,1109,0
20231020,160900,136288689,1109,1109,1109,1109,0
20231020,160800,136288689,1109,1109,1109,1109,0
20231020,160700,136288689,1109,1109,1109,1109,0
20231020,160600,136288689,1109,1109,1109,1109,0
20231020,160500,136288689,1109,1109,1109,1109,0
20231020,160400,136288689,1109,1109,1109,1109,0
20231020,160300,136288689,1109,1109,1109,1109,0
20231020,160200,136288689,1109,1109,1109,1109,0
20231020,160100,136288689,1109,1109,1109,1109,0
20231020,160000,136288689,1109,1109,1109,1109,0
20231020,155900,136288689,1109,1109,1109,1109,0
20231020,155800,136288689,1109,1109,1109,1109,4561
20231020,155700,136288689,1109,1109,1109,1109,0
20231020,155600,136288689,1109,1109,1109,1109,0
20231020,155500,136288689,1109,1109,1109,1109,0
20231020,155400,136288689,1109,1109,1109,1109,0
20231020,155300,136288689,1109,1109,1109,1109,0
20231020,155200,136288689,1109,1109,1109,1109,0
20231020,155100,136288689,1109,1109,1109,1109,0
20231020,155000,136288689,1109,1109,1109,1109,0
20231020,154900,136288689,1109,1109,1109,1109,0
20231020,154800,136288689,1109,1109,1109,1109,0
20231020,154700,136288689,1109,1109,1109,1109,0
20231020,154600,136288689,1109,1109,1109,1109,0
20231020,154500,136288689,1109,1109,1109,1109,0
20231020,154400,136288689,1109,1109,1109,1109,0
20231020,154300,136288689,1109,1109,1109,1109,0
20231020,154200,136288689,1109,1109,1109,1109,0
20231020,154100,136288689,1109,1109,1109,1109,0
20231020,154000,136288689,1109,1109,1109,1109,0
20231020,153900,136288689,1109,1109,1109,1109,0
20231020,153800,136288689,1109,1109,1109,1109,0
20231020,153700,136288689,1109,1109,1109,1109,0
20231020,153600,136288689,1109,1109,1109,1109,0
20231020,153500,136288689,1109,1109,1109,1109,0
20231020,153400,136288689,1109,1109,1109,1109,0
20231020,153300,136288689,1109,1109,1109,1109,0
20231020,153200,136288689,1109,1109,1109,1109,0
20231020,153100,136288689,1109,1109,1109,1109,0
20231020,153000,136288689,1109,1109,1109,1109,4561
20231020,152900,131230540,1102,1102,1102,1102,0
20231020,152800,131230540,1102,1102,1102,1102,0
20231020,152700,131230540,1102,1102,1102,1102,0
20231020,152600,131230540,1102,1102,1102,1102,0
20231020,152500,131230540,1102,1102,1102,1102,0
20231020,152400,131230540,1102,1102,1102,1102,0
20231020,152300,131230540,1102,1102,1102,1102,0
20231020,152200,131230540,1102,1102,1102,1102,0
20231020,152100,131230540,1102,1102,1102,1102,0
20231020,152000,131230540,1102,1102,1102,1102,0
20231020,151900,131230540,1102,1102,1102,1102,1001
20231020,151800,130127438,1104,1104,1104,1104,200
20231020,151700,129906638,1104,1104,1104,1104,0
20231020,151600,129906638,1104,1104,1104,1104,0
20231020,151500,129906638,1104,1104,1104,1104,0
20231020,151400,129906638,1104,1104,1104,1104,0
20231020,151300,129906638,1104,1104,1104,1104,299
20231020,151200,129576542,1104,1104,1104,1104,5
20231020,151100,129571022,1104,1104,1104,1104,0
20231020,151000,129571022,1104,1104,1104,1104,10
20231020,150900,129559982,1104,1101,1104,1101,4
20231020,150800,129555569,1101,1101,1101,1101,0
20231020,150700,129555569,1101,1101,1101,1101,0
20231020,150600,129555569,1101,1101,1101,1101,11
20231020,150500,129543458,1100,1100,1100,1100,0
20231020,150400,129543458,1100,1100,1100,1100,0
20231020,150300,129543458,1100,1100,1100,1100,315
20231020,150200,129196958,1104,1104,1104,1104,0
20231020,150100,129196958,1104,1104,1104,1104,0
20231020,150000,129196958,1104,1104,1104,1104,0
20231020,145900,129196958,1104,1104,1104,1104,1
20231020,145800,129195854,1105,1105,1105,1105,0
20231020,145700,129195854,1105,1105,1105,1105,0
20231020,145600,129195854,1105,1105,1105,1105,0
20231020,145500,129195854,1105,1105,1105,1105,0
20231020,145400,129195854,1105,1105,1105,1105,1
20231020,145300,129194749,1096,1096,1096,1096,0
20231020,145200,129194749,1096,1096,1096,1096,0
20231020,145100,129194749,1096,1096,1096,1096,0
20231020,145000,129194749,1096,1096,1096,1096,21
20231020,144900,129171733,1100,1100,1100,1100,0
20231020,144800,129171733,1100,1100,1100,1096,2897
20231020,144700,125985037,1095,1095,1095,1095,0
20231020,144600,125985037,1095,1098,1098,1095,500
20231020,144500,125436955,1100,1100,1100,1100,0
20231020,144400,125436955,1100,1102,1102,1100,7083
20231020,144300,117645395,1105,1105,1105,1105,0
20231020,144200,117645395,1105,1105,1105,1105,0
20231020,144100,117645395,1105,1105,1105,1105,0
20231020,144000,117645395,1105,1105,1105,1105,0
20231020,143900,117645395,1105,1105,1105,1105,0
20231020,143800,117645395,1105,1105,1105,1105,0
20231020,143700,117645395,1105,1105,1105,1105,0
20231020,143600,117645395,1105,1105,1105,1105,0
20231020,143500,117645395,1105,1105,1105,1105,0
20231020,143400,117645395,1105,1105,1105,1105,0
20231020,143300,117645395,1105,1105,1105,1105,0
20231020,143200,117645395,1105,1105,1105,1105,0
20231020,143100,117645395,1105,1105,1105,1105,0
20231020,143000,117645395,1105,1105,1105,1105,0
20231020,142900,117645395,1105,1105,1105,1105,1405
20231020,142800,116092870,1105,1105,1105,1105,5
20231020,142700,116087345,1100,1100,1100,1100,0
20231020,142600,116087345,1100,1100,1100,1100,0
20231020,142500,116087345,1100,1100,1100,1100,0
20231020,142400,116087345,1100,1100,1100,1100,0
20231020,142300,116087345,1100,1100,1100,1100,0
20231020,142200,116087345,1100,1103,1103,1100,8003
20231020,142100,107271918,1105,1105,1105,1105,0
20231020,142000,107271918,1105,1105,1105,1105,0
20231020,141900,107271918,1105,1105,1105,1105,0
20231020,141800,107271918,1105,1105,1105,1105,0
20231020,141700,107271918,1105,1105,1105,1105,0
20231020,141600,107271918,1105,1105,1105,1105,0
20231020,141500,107271918,1105,1105,1105,1105,0
20231020,141400,107271918,1105,1105,1105,1105,0
20231020,141300,107271918,1105,1105,1105,1105,0
20231020,141200,107271918,1105,1105,1105,1105,0
20231020,141100,107271918,1105,1105,1105,1105,0
20231020,141000,107271918,1105,1105,1105,1105,366
20231020,140900,106867488,1105,1105,1105,1105,0
20231020,140800,106867488,1105,1105,1105,1105,0
20231020,140700,106867488,1105,1105,1105,1105,334
20231020,140600,106498418,1106,1106,1106,1106,0
20231020,140500,106498418,1106,1106,1106,1106,0
20231020,140400,106498418,1106,1106,1106,1106,0
20231020,140300,106498418,1106,1106,1106,1106,975
20231020,140200,105420068,1107,1107,1107,1107,0
20231020,140100,105420068,1107,1107,1107,1107,0
20231020,140000,105420068,1107,1107,1107,1107,0
20231020,135900,105420068,1107,1107,1107,1107,0
20231020,135800,105420068,1107,1107,1107,1107,0
20231020,135700,105420068,1107,1107,1107,1107,5
20231020,135600,105414533,1107,1107,1107,1107,0
20231020,135500,105414533,1107,1107,1107,1107,0
20231020,135400,105414533,1107,1104,1107,1104,3000
20231020,135300,102094828,1104,1104,1104,1104,18
20231020,135200,102074956,1104,1104,1104,1104,0
20231020,135100,102074956,1104,1104,1104,1104,1
20231020,135000,102073852,1099,1100,1100,1099,7575
20231020,134900,93747796,1100,1100,1100,1100,16
20231020,134800,93730196,1104,1104,1104,1104,1
20231020,134700,93729092,1103,1103,1103,1103,0
20231020,134600,93729092,1103,1103,1103,1103,0
20231020,134500,93729092,1103,1103,1103,1103,50
20231020,134400,93673942,1098,1098,1098,1098,0
20231020,134300,93673942,1098,1098,1098,1098,0
20231020,134200,93673942,1098,1098,1098,1098,0
20231020,134100,93673942,1098,1098,1098,1098,0
20231020,134000,93673942,1098,1098,1098,1098,0
20231020,133900,93673942,1098,1098,1098,1098,0
20231020,133800,93673942,1098,1098,1098,1098,0
20231020,133700,93673942,1098,1098,1098,1098,0
20231020,133600,93673942,1098,1098,1098,1098,0
20231020,133500,93673942,1098,1098,1098,1098,0
20231020,133400,93673942,1098,1098,1098,1098,0
20231020,133300,93673942,1098,1098,1098,1098,0
20231020,133200,93673942,1098,1098,1098,1098,0
20231020,133100,93673942,1098,1098,1098,1098,0
20231020,133000,93673942,1098,1098,1098,1098,0
20231020,132900,93673942,1098,1098,1098,1098,0
20231020,132800,93673942,1098,1098,1098,1098,0
20231020,132700,93673942,1098,1098,1098,1098,0
20231020,132600,93673942,1098,1098,1098,1098,102
20231020,132500,93561946,1098,1098,1098,1098,0
20231020,132400,93561946,1098,1098,1098,1098,0
20231020,132300,93561946,1098,1098,1098,1098,0
20231020,132200,93561946,1098,1098,1098,1098,0
20231020,132100,93561946,1098,1098,1098,1098,0
20231020,132000,93561946,1098,1098,1098,1098,91
20231020,131900,93462028,1098,1098,1098,1098,2
20231020,131800,93459832,1098,1098,1098,1098,2
20231020,131700,93457636,1098,1098,1098,1098,0
20231020,131600,93457636,1098,1098,1098,1098,0
20231020,131500,93457636,1098,1098,1098,1098,100
20231020,131400,93347836,1098,1098,1098,1098,0
20231020,131300,93347836,1098,1098,1098,1098,50
20231020,131200,93292936,1098,1098,1098,1098,0
20231020,131100,93292936,1098,1098,1098,1098,0
20231020,131000,93292936,1098,1098,1098,1098,7
20231020,130900,93285250,1098,1098,1098,1098,657
20231020,130800,92563864,1091,1091,1091,1090,3100
20231020,130700,89182664,1090,1097,1097,1090,11000
20231020,130600,77163970,1095,1095,1095,1095,0
20231020,130500,77163970,1095,1108,1108,1095,3000
20231020,130400,73866507,1110,1110,1110,1110,0
20231020,130300,73866507,1110,1109,1110,1109,1500
20231020,130200,72202051,1108,1108,1108,1108,0
20231020,130100,72202051,1108,1108,1108,1108,0
20231020,130000,72202051,1108,1108,1108,1108,0
20231020,125900,72202051,1108,1108,1108,1108,0
20231020,125800,72202051,1108,1108,1108,1108,0
20231020,125700,72202051,1108,1108,1108,1108,0
20231020,125600,72202051,1108,1108,1108,1108,0
20231020,125500,72202051,1108,1108,1108,1108,0
20231020,125400,72202051,1108,1108,1108,1108,0
20231020,125300,72202051,1108,1108,1108,1108,3
20231020,125200,72198727,1103,1103,1103,1103,10
20231020,125100,72187697,1102,1102,1102,1102,0
20231020,125000,72187697,1102,1102,1102,1102,0
20231020,124900,72187697,1102,1102,1102,1102,0
20231020,124800,72187697,1102,1102,1102,1102,0
20231020,124700,72187697,1102,1102,1102,1102,64
20231020,124600,72117169,1103,1103,1103,1103,0
20231020,124500,72117169,1103,1103,1103,1103,121
20231020,124400,71983706,1104,1108,1108,1104,12
20231020,124300,71970454,1108,1108,1108,1108,4
20231020,124200,71966022,1108,1108,1108,1108,0
20231020,124100,71966022,1108,1108,1108,1108,3
20231020,124000,71962698,1107,1107,1107,1107,0
20231020,123900,71962698,1107,1107,1107,1107,74
20231020,123800,71880780,1107,1107,1107,1107,26
20231020,123700,71851998,1107,1107,1107,1107,0
20231020,123600,71851998,1107,1107,1107,1107,3
20231020,123500,71848677,1107,1107,1107,1107,0
20231020,123400,71848677,1107,1107,1107,1107,9
20231020,123300,71838714,1107,1107,1107,1107,0
20231020,123200,71838714,1107,1107,1107,1107,0
20231020,123100,71838714,1107,1107,1107,1107,0
20231020,123000,71838714,1107,1107,1107,1107,0
20231020,122900,71838714,1107,1107,1107,1107,298
20231020,122800,71508828,1107,1107,1108,1107,507
20231020,122700,70947574,1108,1107,1108,1107,24
20231020,122600,70921004,1107,1107,1107,1107,0
20231020,122500,70921004,1107,1107,1107,1107,0
20231020,122400,70921004,1107,1107,1107,1107,0
20231020,122300,70921004,1107,1107,1107,1107,0
20231020,122200,70921004,1107,1107,1107,1107,0
20231020,122100,70921004,1107,1107,1107,1107,0
20231020,122000,70921004,1107,1107,1107,1107,0
20231020,121900,70921004,1107,1107,1107,1107,0
20231020,121800,70921004,1107,1107,1107,1107,0
20231020,121700,70921004,1107,1107,1107,1107,0
20231020,121600,70921004,1107,1107,1107,1107,0
20231020,121500,70921004,1107,1107,1107,1107,0
20231020,121400,70921004,1107,1107,1107,1107,7
20231020,121300,70913255,1107,1107,1107,1107,2
20231020,121200,70911041,1102,1102,1102,1102,0
20231020,121100,70911041,1102,1102,1102,1102,0
20231020,121000,70911041,1102,1102,1102,1102,0
20231020,120900,70911041,1102,1102,1102,1102,0
20231020,120800,70911041,1102,1102,1102,1102,75
20231020,120700,70828391,1102,1102,1102,1102,0
20231020,120600,70828391,1102,1102,1102,1102,11
20231020,120500,70816269,1102,1102,1102,1102,0
20231020,120400,70816269,1102,1102,1102,1102,0
20231020,120300,70816269,1102,1102,1102,1102,10
20231020,120200,70805249,1102,1102,1102,1102,20
20231020,120100,70783209,1102,1102,1102,1102,10
20231020,120000,70772189,1102,1102,1102,1102,593
20231020,115900,70118703,1102,1102,1102,1102,0
20231020,115800,70118703,1102,1102,1102,1102,0
20231020,115700,70118703,1102,1102,1102,1102,0
20231020,115600,70118703,1102,1102,1102,1102,0
20231020,115500,70118703,1102,1102,1102,1102,0
20231020,115400,70118703,1102,1102,1102,1102,0
20231020,115300,70118703,1102,1102,1102,1102,0
20231020,115200,70118703,1102,1102,1102,1102,0
20231020,115100,70118703,1102,1102,1102,1102,0
20231020,115000,70118703,1102,1102,1102,1102,0
20231020,114900,70118703,1102,1102,1102,1102,0
20231020,114800,70118703,1102,1102,1102,1102,0
20231020,114700,70118703,1102,1102,1102,1102,0
20231020,114600,70118703,1102,1102,1102,1102,0
20231020,114500,70118703,1102,1102,1102,1102,0
20231020,114400,70118703,1102,1102,1102,1102,2
20231020,114300,70116499,1090,1090,1090,1090,0
20231020,114200,70116499,1090,1090,1090,1090,0
20231020,114100,70116499,1090,1090,1090,1090,0
20231020,114000,70116499,1090,1090,1090,1090,0
20231020,113900,70116499,1090,1090,1090,1090,0
20231020,113800,70116499,1090,1090,1090,1090,0
20231020,113700,70116499,1090,1090,1090,1090,0
20231020,113600,70116499,1090,1093,1093,1090,5324
20231020,113500,64302771,1094,1102,1102,1094,678
20231020,113400,63561023,1094,1094,1094,1094,0
20231020,113300,63561023,1094,1094,1094,1094,606
20231020,113200,62898059,1094,1102,1102,1094,5905
20231020,113100,56426280,1102,1102,1102,1102,0
20231020,113000,56426280,1102,1102,1102,1102,0
20231020,112900,56426280,1102,1102,1102,1102,0
20231020,112800,56426280,1102,1102,1102,1102,0
20231020,112700,56426280,1102,1102,1102,1102,0
20231020,112600,56426280,1102,1102,1102,1102,0
20231020,112500,56426280,1102,1102,1102,1102,0
20231020,112400,56426280,1102,1102,1102,1102,0
20231020,112300,56426280,1102,1102,1102,1102,0
20231020,112200,56426280,1102,1102,1102,1102,0
20231020,112100,56426280,1102,1102,1102,1102,0
20231020,112000,56426280,1102,1102,1102,1102,0
20231020,111900,56426280,1102,1102,1102,1102,0
20231020,111800,56426280,1102,1102,1102,1102,0
20231020,111700,56426280,1102,1102,1102,1102,11
20231020,111600,56414158,1102,1102,1102,1102,11
20231020,111500,56402036,1103,1103,1103,1103,300
20231020,111400,56071136,1107,1107,1107,1107,0
20231020,111300,56071136,1107,1107,1107,1107,0
20231020,111200,56071136,1107,1107,1107,1107,1
20231020,111100,56070029,1107,1108,1108,1107,293
20231020,111000,55745386,1108,1109,1109,1108,266
20231020,110900,55450401,1109,1109,1109,1109,0
20231020,110800,55450401,1109,1109,1109,1109,0
20231020,110700,55450401,1109,1109,1109,1109,0
20231020,110600,55450401,1109,1109,1109,1109,629
20231020,110500,54752840,1123,1123,1123,1123,0
20231020,110400,54752840,1123,1123,1123,1123,2
20231020,110300,54750594,1110,1124,1124,1110,402
20231020,110200,54304346,1110,1110,1124,1110,3011
20231020,110100,50920737,1110,1109,1124,1109,2063
20231020,110000,48604396,1109,1109,1109,1109,0
20231020,105900,48604396,1109,1109,1109,1109,155
20231020,105800,48432501,1108,1109,1109,1108,227
20231020,105700,48180798,1109,1109,1123,1109,4022
20231020,105600,43675786,1109,1109,1109,1109,0
20231020,105500,43675786,1109,1109,1109,1109,500
20231020,105400,43121286,1109,1102,1109,1102,21
20231020,105300,43098134,1102,1102,1102,1102,0
20231020,105200,43098134,1102,1102,1102,1102,0
20231020,105100,43098134,1102,1102,1102,1102,0
20231020,105000,43098134,1102,1102,1102,1102,0
20231020,104900,43098134,1102,1102,1102,1102,0
20231020,104800,43098134,1102,1102,1102,1102,0
20231020,104700,43098134,1102,1102,1102,1102,0
20231020,104600,43098134,1102,1102,1102,1102,0
20231020,104500,43098134,1102,1102,1102,1102,1
20231020,104400,43097032,1101,1100,1101,1100,1321
20231020,104300,41643902,1100,1100,1100,1100,0
20231020,104200,41643902,1100,1100,1100,1100,369
20231020,104100,41238002,1100,1100,1100,1100,0
20231020,104000,41238002,1100,1100,1100,1100,0
20231020,103900,41238002,1100,1100,1100,1100,449
20231020,103800,40744102,1100,1100,1100,1100,0
20231020,103700,40744102,1100,1100,1100,1100,664
20231020,103600,40013702,1100,1100,1100,1100,151
20231020,103500,39847602,1100,1100,1100,1100,1000
20231020,103400,38747602,1100,1100,1100,1100,81
20231020,103300,38658502,1099,1099,1099,1099,0
20231020,103200,38658502,1099,1099,1099,1099,0
20231020,103100,38658502,1099,1098,1099,1098,769
20231020,103000,37813405,1098,1098,1098,1098,0
20231020,102900,37813405,1098,1098,1098,1098,0
20231020,102800,37813405,1098,1098,1098,1098,1
20231020,102700,37812307,1093,1093,1093,1093,0
20231020,102600,37812307,1093,1093,1093,1093,130
20231020,102500,37670217,1093,1093,1093,1093,622
20231020,102400,36990371,1093,1093,1093,1093,0
20231020,102300,36990371,1093,1093,1093,1093,0
20231020,102200,36990371,1093,1093,1093,1093,0
20231020,102100,36990371,1093,1093,1093,1093,15
20231020,102000,36973976,1093,1093,1093,1093,0
20231020,101900,36973976,1093,1093,1093,1093,0
20231020,101800,36973976,1093,1093,1093,1093,0
20231020,101700,36973976,1093,1093,1093,1093,8
20231020,101600,36965232,1098,1098,1098,1098,2
20231020,101500,36963036,1098,1098,1098,1098,0
20231020,101400,36963036,1098,1098,1098,1098,0
20231020,101300,36963036,1098,1098,1098,1098,5
20231020,101200,36957546,1098,1098,1098,1098,2
20231020,101100,36955350,1093,1093,1093,1093,700
20231020,101000,36190250,1098,1098,1098,1098,0
20231020,100900,36190250,1098,1098,1098,1098,2
20231020,100800,36188054,1098,1098,1098,1098,2
20231020,100700,36185858,1093,1093,1093,1093,92
20231020,100600,36085302,1092,1092,1092,1092,0
20231020,100500,36085302,1092,1092,1092,1092,14
20231020,100400,36070014,1092,1092,1092,1092,1
20231020,100300,36068922,1090,1090,1090,1090,535
20231020,100200,35485772,1093,1093,1093,1093,0
20231020,100100,35485772,1093,1093,1093,1093,0
20231020,100000,35485772,1093,1093,1093,1093,1
20231020,095900,35484679,1091,1092,1092,1091,1410
20231020,095800,33945099,1093,1093,1093,1093,0
20231020,095700,33945099,1093,1093,1093,1093,0
20231020,095600,33945099,1093,1093,1093,1093,0
20231020,095500,33945099,1093,1093,1093,1093,0
20231020,095400,33945099,1093,1093,1093,1093,0
20231020,095300,33945099,1093,1093,1093,1093,0
20231020,095200,33945099,1093,1093,1093,1093,0
20231020,095100,33945099,1093,1093,1093,1093,1000
20231020,095000,32852099,1092,1094,1094,1092,4465
20231020,094900,27970254,1095,1095,1095,1095,1107
20231020,094800,26758089,1101,1101,1101,1101,0
20231020,094700,26758089,1101,1101,1101,1101,0
20231020,094600,26758089,1101,1101,1101,1101,0
20231020,094500,26758089,1101,1101,1101,1101,0
20231020,094400,26758089,1101,1101,1101,1101,0
20231020,094300,26758089,1101,1101,1101,1101,11
20231020,094200,26745978,1096,1096,1096,1096,0
20231020,094100,26745978,1096,1097,1097,1096,1500
20231020,094000,25100978,1104,1104,1104,1104,0
20231020,093900,25100978,1104,1104,1104,1104,0
20231020,093800,25100978,1104,1104,1104,1104,0
20231020,093700,25100978,1104,1104,1104,1104,0
20231020,093600,25100978,1104,1104,1104,1095,632
20231020,093500,24408911,1104,1104,1104,1104,0
20231020,093400,24408911,1104,1104,1104,1104,0
20231020,093300,24408911,1104,1096,1104,1096,3
20231020,093200,24405607,1096,1096,1096,1096,93
20231020,093100,24303679,1104,1105,1105,1104,566
20231020,093000,23678317,1104,1104,1104,1104,32
20231020,092900,23642989,1104,1100,1104,1100,30
20231020,092800,23609981,1100,1100,1100,1100,0
20231020,092700,23609981,1100,1100,1100,1100,2
20231020,092600,23607781,1094,1094,1094,1094,396
20231020,092500,23174557,1096,1093,1096,1093,30
20231020,092400,23141707,1093,1093,1093,1093,10
20231020,092300,23130777,1093,1093,1093,1093,1
20231020,092200,23129684,1093,1093,1093,1093,0
20231020,092100,23129684,1093,1093,1093,1093,111
20231020,092000,23008361,1105,1105,1105,1105,1
20231020,091900,23007256,1092,1092,1092,1092,0
20231020,091800,23007256,1092,1092,1092,1092,59
20231020,091700,22942828,1091,1095,1095,1091,567
20231020,091600,22322645,1095,1105,1105,1095,2342
20231020,091500,19755330,1100,1105,1105,1100,1381
20231020,091400,18234161,1110,1110,1110,1110,0
20231020,091300,18234161,1110,1110,1110,1110,0
20231020,091200,18234161,1110,1110,1110,1110,0
20231020,091100,18234161,1110,1110,1117,1110,801
20231020,091000,17345044,1105,1110,1110,1105,480
20231020,090900,16813744,1110,1110,1110,1110,449
20231020,090800,16315354,1115,1115,1115,1115,0
20231020,090700,16315354,1115,1115,1115,1115,1000
20231020,090600,15200354,1124,1124,1124,1124,0
20231020,090500,15200354,1124,1124,1124,1124,0
20231020,090400,15200354,1124,1124,1124,1124,0
20231020,090300,15200354,1124,1124,1124,1124,0
20231020,090200,15200354,1124,1124,1124,1124,0
20231020,090100,15200354,1124,1124,1124,1124,0
20231020,090000,15200354,1124,1110,1124,1110,13694