KissMeData/297570/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,203600,38938942,1347,1347,1347,1347,2492
20231016,203500,38938942,1347,1347,1347,1347,0
20231016,203400,38938942,1347,1347,1347,1347,0
20231016,203300,38938942,1347,1347,1347,1347,0
20231016,203200,38938942,1347,1347,1347,1347,0
20231016,203100,38938942,1347,1347,1347,1347,0
20231016,203000,38938942,1347,1347,1347,1347,0
20231016,202900,38938942,1347,1347,1347,1347,0
20231016,202800,38938942,1347,1347,1347,1347,0
20231016,202700,38938942,1347,1347,1347,1347,0
20231016,202600,38938942,1347,1347,1347,1347,0
20231016,202500,38938942,1347,1347,1347,1347,0
20231016,202400,38938942,1347,1347,1347,1347,0
20231016,202300,38938942,1347,1347,1347,1347,0
20231016,202200,38938942,1347,1347,1347,1347,0
20231016,202100,38938942,1347,1347,1347,1347,0
20231016,202000,38938942,1347,1347,1347,1347,0
20231016,201900,38938942,1347,1347,1347,1347,0
20231016,201800,38938942,1347,1347,1347,1347,0
20231016,201700,38938942,1347,1347,1347,1347,0
20231016,201600,38938942,1347,1347,1347,1347,0
20231016,201500,38938942,1347,1347,1347,1347,0
20231016,201400,38938942,1347,1347,1347,1347,0
20231016,201300,38938942,1347,1347,1347,1347,0
20231016,201200,38938942,1347,1347,1347,1347,0
20231016,201100,38938942,1347,1347,1347,1347,0
20231016,201000,38938942,1347,1347,1347,1347,0
20231016,200900,38938942,1347,1347,1347,1347,0
20231016,200800,38938942,1347,1347,1347,1347,0
20231016,200700,38938942,1347,1347,1347,1347,0
20231016,200600,38938942,1347,1347,1347,1347,2492
20231016,200500,38938942,1347,1347,1347,1347,0
20231016,200400,38938942,1347,1347,1347,1347,0
20231016,200300,38938942,1347,1347,1347,1347,0
20231016,200200,38938942,1347,1347,1347,1347,0
20231016,200100,38938942,1347,1347,1347,1347,0
20231016,200000,38938942,1347,1347,1347,1347,0
20231016,195900,38938942,1347,1347,1347,1347,0
20231016,195800,38938942,1347,1347,1347,1347,0
20231016,195700,38938942,1347,1347,1347,1347,0
20231016,195600,38938942,1347,1347,1347,1347,0
20231016,195500,38938942,1347,1347,1347,1347,0
20231016,195400,38938942,1347,1347,1347,1347,0
20231016,195300,38938942,1347,1347,1347,1347,0
20231016,195200,38938942,1347,1347,1347,1347,0
20231016,195100,38938942,1347,1347,1347,1347,0
20231016,195000,38938942,1347,1347,1347,1347,0
20231016,194900,38938942,1347,1347,1347,1347,0
20231016,194800,38938942,1347,1347,1347,1347,0
20231016,194700,38938942,1347,1347,1347,1347,0
20231016,194600,38938942,1347,1347,1347,1347,0
20231016,194500,38938942,1347,1347,1347,1347,0
20231016,194400,38938942,1347,1347,1347,1347,0
20231016,194300,38938942,1347,1347,1347,1347,0
20231016,194200,38938942,1347,1347,1347,1347,0
20231016,194100,38938942,1347,1347,1347,1347,0
20231016,194000,38938942,1347,1347,1347,1347,0
20231016,193900,38938942,1347,1347,1347,1347,0
20231016,193800,38938942,1347,1347,1347,1347,0
20231016,193700,38938942,1347,1347,1347,1347,0
20231016,193600,38938942,1347,1347,1347,1347,2492
20231016,193500,38938942,1347,1347,1347,1347,0
20231016,193400,38938942,1347,1347,1347,1347,0
20231016,193300,38938942,1347,1347,1347,1347,0
20231016,193200,38938942,1347,1347,1347,1347,0
20231016,193100,38938942,1347,1347,1347,1347,0
20231016,193000,38938942,1347,1347,1347,1347,0
20231016,192900,38938942,1347,1347,1347,1347,0
20231016,192800,38938942,1347,1347,1347,1347,0
20231016,192700,38938942,1347,1347,1347,1347,0
20231016,192600,38938942,1347,1347,1347,1347,0
20231016,192500,38938942,1347,1347,1347,1347,0
20231016,192400,38938942,1347,1347,1347,1347,0
20231016,192300,38938942,1347,1347,1347,1347,0
20231016,192200,38938942,1347,1347,1347,1347,0
20231016,192100,38938942,1347,1347,1347,1347,0
20231016,192000,38938942,1347,1347,1347,1347,0
20231016,191900,38938942,1347,1347,1347,1347,0
20231016,191800,38938942,1347,1347,1347,1347,0
20231016,191700,38938942,1347,1347,1347,1347,0
20231016,191600,38938942,1347,1347,1347,1347,0
20231016,191500,38938942,1347,1347,1347,1347,0
20231016,191400,38938942,1347,1347,1347,1347,0
20231016,191300,38938942,1347,1347,1347,1347,0
20231016,191200,38938942,1347,1347,1347,1347,0
20231016,191100,38938942,1347,1347,1347,1347,0
20231016,191000,38938942,1347,1347,1347,1347,0
20231016,190900,38938942,1347,1347,1347,1347,0
20231016,190800,38938942,1347,1347,1347,1347,0
20231016,190700,38938942,1347,1347,1347,1347,0
20231016,190600,38938942,1347,1347,1347,1347,2492
20231016,190500,38938942,1347,1347,1347,1347,0
20231016,190400,38938942,1347,1347,1347,1347,0
20231016,190300,38938942,1347,1347,1347,1347,0
20231016,190200,38938942,1347,1347,1347,1347,0
20231016,190100,38938942,1347,1347,1347,1347,0
20231016,190000,38938942,1347,1347,1347,1347,0
20231016,185900,38938942,1347,1347,1347,1347,0
20231016,185800,38938942,1347,1347,1347,1347,0
20231016,185700,38938942,1347,1347,1347,1347,0
20231016,185600,38938942,1347,1347,1347,1347,0
20231016,185500,38938942,1347,1347,1347,1347,0
20231016,185400,38938942,1347,1347,1347,1347,0
20231016,185300,38938942,1347,1347,1347,1347,0
20231016,185200,38938942,1347,1347,1347,1347,0
20231016,185100,38938942,1347,1347,1347,1347,0
20231016,185000,38938942,1347,1347,1347,1347,0
20231016,184900,38938942,1347,1347,1347,1347,0
20231016,184800,38938942,1347,1347,1347,1347,0
20231016,184700,38938942,1347,1347,1347,1347,0
20231016,184600,38938942,1347,1347,1347,1347,0
20231016,184500,38938942,1347,1347,1347,1347,0
20231016,184400,38938942,1347,1347,1347,1347,0
20231016,184300,38938942,1347,1347,1347,1347,0
20231016,184200,38938942,1347,1347,1347,1347,0
20231016,184100,38938942,1347,1347,1347,1347,0
20231016,184000,38938942,1347,1347,1347,1347,0
20231016,183900,38938942,1347,1347,1347,1347,0
20231016,183800,38938942,1347,1347,1347,1347,0
20231016,183700,38938942,1347,1347,1347,1347,0
20231016,183600,38938942,1347,1347,1347,1347,2492
20231016,183500,38938942,1347,1347,1347,1347,0
20231016,183400,38938942,1347,1347,1347,1347,0
20231016,183300,38938942,1347,1347,1347,1347,0
20231016,183200,38938942,1347,1347,1347,1347,0
20231016,183100,38938942,1347,1347,1347,1347,0
20231016,183000,38938942,1347,1347,1347,1347,0
20231016,182900,38938942,1347,1347,1347,1347,0
20231016,182800,38938942,1347,1347,1347,1347,0
20231016,182700,38938942,1347,1347,1347,1347,0
20231016,182600,38938942,1347,1347,1347,1347,0
20231016,182500,38938942,1347,1347,1347,1347,0
20231016,182400,38938942,1347,1347,1347,1347,0
20231016,182300,38938942,1347,1347,1347,1347,0
20231016,182200,38938942,1347,1347,1347,1347,0
20231016,182100,38938942,1347,1347,1347,1347,0
20231016,182000,38938942,1347,1347,1347,1347,0
20231016,181900,38938942,1347,1347,1347,1347,0
20231016,181800,38938942,1347,1347,1347,1347,0
20231016,181700,38938942,1347,1347,1347,1347,0
20231016,181600,38938942,1347,1347,1347,1347,0
20231016,181500,38938942,1347,1347,1347,1347,0
20231016,181400,38938942,1347,1347,1347,1347,0
20231016,181300,38938942,1347,1347,1347,1347,0
20231016,181200,38938942,1347,1347,1347,1347,0
20231016,181100,38938942,1347,1347,1347,1347,0
20231016,181000,38938942,1347,1347,1347,1347,0
20231016,180900,38938942,1347,1347,1347,1347,0
20231016,180800,38938942,1347,1347,1347,1347,0
20231016,180700,38938942,1347,1347,1347,1347,0
20231016,180600,38938942,1347,1347,1347,1347,2492
20231016,180500,38938942,1347,1347,1347,1347,0
20231016,180400,38938942,1347,1347,1347,1347,0
20231016,180300,38938942,1347,1347,1347,1347,0
20231016,180200,38938942,1347,1347,1347,1347,0
20231016,180100,38938942,1347,1347,1347,1347,0
20231016,180000,38938942,1347,1347,1347,1347,0
20231016,175900,38938942,1347,1347,1347,1347,0
20231016,175800,38938942,1347,1347,1347,1347,0
20231016,175700,38938942,1347,1347,1347,1347,0
20231016,175600,38938942,1347,1347,1347,1347,0
20231016,175500,38938942,1347,1347,1347,1347,0
20231016,175400,38938942,1347,1347,1347,1347,0
20231016,175300,38938942,1347,1347,1347,1347,0
20231016,175200,38938942,1347,1347,1347,1347,0
20231016,175100,38938942,1347,1347,1347,1347,0
20231016,175000,38938942,1347,1347,1347,1347,0
20231016,174900,38938942,1347,1347,1347,1347,0
20231016,174800,38938942,1347,1347,1347,1347,0
20231016,174700,38938942,1347,1347,1347,1347,0
20231016,174600,38938942,1347,1347,1347,1347,0
20231016,174500,38938942,1347,1347,1347,1347,0
20231016,174400,38938942,1347,1347,1347,1347,0
20231016,174300,38938942,1347,1347,1347,1347,0
20231016,174200,38938942,1347,1347,1347,1347,0
20231016,174100,38938942,1347,1347,1347,1347,0
20231016,174000,38938942,1347,1347,1347,1347,0
20231016,173900,38938942,1347,1347,1347,1347,0
20231016,173800,38938942,1347,1347,1347,1347,0
20231016,173700,38938942,1347,1347,1347,1347,0
20231016,173600,38938942,1347,1347,1347,1347,2492
20231016,173500,38938942,1347,1347,1347,1347,0
20231016,173400,38938942,1347,1347,1347,1347,0
20231016,173300,38938942,1347,1347,1347,1347,0
20231016,173200,38938942,1347,1347,1347,1347,0
20231016,173100,38938942,1347,1347,1347,1347,0
20231016,173000,38938942,1347,1347,1347,1347,0
20231016,172900,38938942,1347,1347,1347,1347,0
20231016,172800,38938942,1347,1347,1347,1347,0
20231016,172700,38938942,1347,1347,1347,1347,0
20231016,172600,38938942,1347,1347,1347,1347,0
20231016,172500,38938942,1347,1347,1347,1347,0
20231016,172400,38938942,1347,1347,1347,1347,0
20231016,172300,38938942,1347,1347,1347,1347,0
20231016,172200,38938942,1347,1347,1347,1347,0
20231016,172100,38938942,1347,1347,1347,1347,0
20231016,172000,38938942,1347,1347,1347,1347,0
20231016,171900,38938942,1347,1347,1347,1347,0
20231016,171800,38938942,1347,1347,1347,1347,0
20231016,171700,38938942,1347,1347,1347,1347,0
20231016,171600,38938942,1347,1347,1347,1347,0
20231016,171500,38938942,1347,1347,1347,1347,0
20231016,171400,38938942,1347,1347,1347,1347,0
20231016,171300,38938942,1347,1347,1347,1347,0
20231016,171200,38938942,1347,1347,1347,1347,0
20231016,171100,38938942,1347,1347,1347,1347,0
20231016,171000,38938942,1347,1347,1347,1347,0
20231016,170900,38938942,1347,1347,1347,1347,0
20231016,170800,38938942,1347,1347,1347,1347,0
20231016,170700,38938942,1347,1347,1347,1347,0
20231016,170600,38938942,1347,1347,1347,1347,2492
20231016,170500,38938942,1347,1347,1347,1347,0
20231016,170400,38938942,1347,1347,1347,1347,0
20231016,170300,38938942,1347,1347,1347,1347,0
20231016,170200,38938942,1347,1347,1347,1347,0
20231016,170100,38938942,1347,1347,1347,1347,0
20231016,170000,38938942,1347,1347,1347,1347,0
20231016,165900,38938942,1347,1347,1347,1347,0
20231016,165800,38938942,1347,1347,1347,1347,0
20231016,165700,38938942,1347,1347,1347,1347,0
20231016,165600,38938942,1347,1347,1347,1347,0
20231016,165500,38938942,1347,1347,1347,1347,0
20231016,165400,38938942,1347,1347,1347,1347,0
20231016,165300,38938942,1347,1347,1347,1347,0
20231016,165200,38938942,1347,1347,1347,1347,0
20231016,165100,38938942,1347,1347,1347,1347,0
20231016,165000,38938942,1347,1347,1347,1347,0
20231016,164900,38938942,1347,1347,1347,1347,0
20231016,164800,38938942,1347,1347,1347,1347,0
20231016,164700,38938942,1347,1347,1347,1347,0
20231016,164600,38938942,1347,1347,1347,1347,0
20231016,164500,38938942,1347,1347,1347,1347,0
20231016,164400,38938942,1347,1347,1347,1347,0
20231016,164300,38938942,1347,1347,1347,1347,0
20231016,164200,38938942,1347,1347,1347,1347,0
20231016,164100,38938942,1347,1347,1347,1347,0
20231016,164000,38938942,1347,1347,1347,1347,0
20231016,163900,38938942,1347,1347,1347,1347,0
20231016,163800,38938942,1347,1347,1347,1347,0
20231016,163700,38938942,1347,1347,1347,1347,0
20231016,163600,38938942,1347,1347,1347,1347,2492
20231016,163500,38938942,1347,1347,1347,1347,0
20231016,163400,38938942,1347,1347,1347,1347,0
20231016,163300,38938942,1347,1347,1347,1347,0
20231016,163200,38938942,1347,1347,1347,1347,0
20231016,163100,38938942,1347,1347,1347,1347,0
20231016,163000,38938942,1347,1347,1347,1347,0
20231016,162900,38938942,1347,1347,1347,1347,0
20231016,162800,38938942,1347,1347,1347,1347,0
20231016,162700,38938942,1347,1347,1347,1347,0
20231016,162600,38938942,1347,1347,1347,1347,0
20231016,162500,38938942,1347,1347,1347,1347,0
20231016,162400,38938942,1347,1347,1347,1347,0
20231016,162300,38938942,1347,1347,1347,1347,0
20231016,162200,38938942,1347,1347,1347,1347,0
20231016,162100,38938942,1347,1347,1347,1347,0
20231016,162000,38938942,1347,1347,1347,1347,0
20231016,161900,38938942,1347,1347,1347,1347,0
20231016,161800,38938942,1347,1347,1347,1347,0
20231016,161700,38938942,1347,1347,1347,1347,0
20231016,161600,38938942,1347,1347,1347,1347,0
20231016,161500,38938942,1347,1347,1347,1347,0
20231016,161400,38938942,1347,1347,1347,1347,0
20231016,161300,38938942,1347,1347,1347,1347,0
20231016,161200,38938942,1347,1347,1347,1347,0
20231016,161100,38938942,1347,1347,1347,1347,0
20231016,161000,38938942,1347,1347,1347,1347,0
20231016,160900,38938942,1347,1347,1347,1347,0
20231016,160800,38938942,1347,1347,1347,1347,0
20231016,160700,38938942,1347,1347,1347,1347,0
20231016,160600,38938942,1347,1347,1347,1347,2492
20231016,160500,38938942,1347,1347,1347,1347,0
20231016,160400,38938942,1347,1347,1347,1347,0
20231016,160300,38938942,1347,1347,1347,1347,0
20231016,160200,38938942,1347,1347,1347,1347,0
20231016,160100,38938942,1347,1347,1347,1347,0
20231016,160000,38938942,1347,1347,1347,1347,0
20231016,155900,38938942,1347,1347,1347,1347,0
20231016,155800,38938942,1347,1347,1347,1347,0
20231016,155700,38938942,1347,1347,1347,1347,0
20231016,155600,38938942,1347,1347,1347,1347,0
20231016,155500,38938942,1347,1347,1347,1347,0
20231016,155400,38938942,1347,1347,1347,1347,0
20231016,155300,38938942,1347,1347,1347,1347,0
20231016,155200,38938942,1347,1347,1347,1347,0
20231016,155100,38938942,1347,1347,1347,1347,0
20231016,155000,38938942,1347,1347,1347,1347,0
20231016,154900,38938942,1347,1347,1347,1347,0
20231016,154800,38938942,1347,1347,1347,1347,0
20231016,154700,38938942,1347,1347,1347,1347,0
20231016,154600,38938942,1347,1347,1347,1347,0
20231016,154500,38938942,1347,1347,1347,1347,0
20231016,154400,38938942,1347,1347,1347,1347,0
20231016,154300,38938942,1347,1347,1347,1347,0
20231016,154200,38938942,1347,1347,1347,1347,0
20231016,154100,38938942,1347,1347,1347,1347,0
20231016,154000,38938942,1347,1347,1347,1347,0
20231016,153900,38938942,1347,1347,1347,1347,0
20231016,153800,38938942,1347,1347,1347,1347,0
20231016,153700,38938942,1347,1347,1347,1347,0
20231016,153600,38938942,1347,1347,1347,1347,2492
20231016,153500,38938942,1347,1347,1347,1347,0
20231016,153400,38938942,1347,1347,1347,1347,0
20231016,153300,38938942,1347,1347,1347,1347,0
20231016,153200,38938942,1347,1347,1347,1347,0
20231016,153100,38938942,1347,1347,1347,1347,0
20231016,153000,38938942,1347,1347,1347,1347,2492
20231016,152900,35582218,1347,1347,1347,1347,0
20231016,152800,35582218,1347,1347,1347,1347,0
20231016,152700,35582218,1347,1347,1347,1347,0
20231016,152600,35582218,1347,1347,1347,1347,0
20231016,152500,35582218,1347,1347,1347,1347,0
20231016,152400,35582218,1347,1347,1347,1347,0
20231016,152300,35582218,1347,1347,1347,1347,0
20231016,152200,35582218,1347,1347,1347,1347,0
20231016,152100,35582218,1347,1347,1347,1347,0
20231016,152000,35582218,1347,1347,1347,1347,0
20231016,151900,35582218,1347,1347,1347,1347,0
20231016,151800,35582218,1347,1347,1347,1347,0
20231016,151700,35582218,1347,1347,1347,1347,0
20231016,151600,35582218,1347,1347,1347,1347,0
20231016,151500,35582218,1347,1347,1347,1347,0
20231016,151400,35582218,1347,1347,1347,1347,0
20231016,151300,35582218,1347,1347,1347,1347,0
20231016,151200,35582218,1347,1347,1347,1347,0
20231016,151100,35582218,1347,1347,1347,1347,0
20231016,151000,35582218,1347,1347,1347,1347,0
20231016,150900,35582218,1347,1347,1347,1347,0
20231016,150800,35582218,1347,1347,1347,1347,0
20231016,150700,35582218,1347,1345,1347,1345,1876
20231016,150600,33055639,1341,1341,1341,1341,195
20231016,150500,32794144,1340,1340,1340,1340,0
20231016,150400,32794144,1340,1340,1340,1340,0
20231016,150300,32794144,1340,1340,1340,1340,0
20231016,150200,32794144,1340,1340,1340,1340,0
20231016,150100,32794144,1340,1340,1340,1340,0
20231016,150000,32794144,1340,1340,1340,1340,200
20231016,145900,32526144,1340,1340,1340,1340,0
20231016,145800,32526144,1340,1340,1340,1340,0
20231016,145700,32526144,1340,1340,1340,1340,0
20231016,145600,32526144,1340,1340,1340,1340,0
20231016,145500,32526144,1340,1340,1340,1340,0
20231016,145400,32526144,1340,1341,1341,1340,2084
20231016,145300,29733084,1343,1343,1343,1343,0
20231016,145200,29733084,1343,1343,1343,1343,0
20231016,145100,29733084,1343,1343,1343,1343,0
20231016,145000,29733084,1343,1343,1343,1343,0
20231016,144900,29733084,1343,1343,1343,1343,0
20231016,144800,29733084,1343,1343,1343,1343,0
20231016,144700,29733084,1343,1343,1343,1343,0
20231016,144600,29733084,1343,1343,1343,1343,636
20231016,144500,28878936,1344,1344,1344,1344,0
20231016,144400,28878936,1344,1344,1344,1344,0
20231016,144300,28878936,1344,1344,1344,1344,0
20231016,144200,28878936,1344,1344,1344,1344,0
20231016,144100,28878936,1344,1344,1344,1344,0
20231016,144000,28878936,1344,1344,1344,1344,0
20231016,143900,28878936,1344,1344,1344,1344,0
20231016,143800,28878936,1344,1344,1344,1344,1
20231016,143700,28877592,1344,1343,1344,1343,246
20231016,143600,28547079,1345,1345,1345,1345,0
20231016,143500,28547079,1345,1345,1345,1345,186
20231016,143400,28296909,1342,1342,1342,1342,0
20231016,143300,28296909,1342,1342,1342,1342,22
20231016,143200,28267385,1340,1340,1340,1340,0
20231016,143100,28267385,1340,1340,1340,1340,0
20231016,143000,28267385,1340,1340,1340,1340,0
20231016,142900,28267385,1340,1340,1340,1340,0
20231016,142800,28267385,1340,1340,1340,1340,0
20231016,142700,28267385,1340,1340,1340,1340,0
20231016,142600,28267385,1340,1340,1340,1340,1000
20231016,142500,26927385,1340,1340,1340,1340,0
20231016,142400,26927385,1340,1340,1340,1340,0
20231016,142300,26927385,1340,1340,1340,1340,0
20231016,142200,26927385,1340,1340,1340,1340,0
20231016,142100,26927385,1340,1340,1340,1340,0
20231016,142000,26927385,1340,1340,1340,1340,0
20231016,141900,26927385,1340,1340,1340,1340,0
20231016,141800,26927385,1340,1340,1340,1340,0
20231016,141700,26927385,1340,1340,1340,1340,0
20231016,141600,26927385,1340,1340,1340,1340,1
20231016,141500,26926045,1340,1342,1342,1340,750
20231016,141400,25920880,1346,1346,1346,1346,0
20231016,141300,25920880,1346,1346,1346,1346,4
20231016,141200,25915496,1346,1346,1346,1346,0
20231016,141100,25915496,1346,1346,1346,1346,0
20231016,141000,25915496,1346,1346,1346,1346,0
20231016,140900,25915496,1346,1346,1346,1346,0
20231016,140800,25915496,1346,1346,1346,1346,0
20231016,140700,25915496,1346,1346,1346,1346,0
20231016,140600,25915496,1346,1346,1346,1346,84
20231016,140500,25802432,1346,1346,1346,1346,0
20231016,140400,25802432,1346,1346,1346,1346,0
20231016,140300,25802432,1346,1345,1346,1345,916
20231016,140200,24570364,1341,1341,1341,1341,0
20231016,140100,24570364,1341,1341,1341,1341,0
20231016,140000,24570364,1341,1341,1341,1341,0
20231016,135900,24570364,1341,1341,1341,1341,0
20231016,135800,24570364,1341,1341,1341,1341,0
20231016,135700,24570364,1341,1341,1341,1341,0
20231016,135600,24570364,1341,1341,1341,1341,0
20231016,135500,24570364,1341,1341,1341,1341,60
20231016,135400,24489904,1341,1341,1341,1341,0
20231016,135300,24489904,1341,1341,1341,1341,0
20231016,135200,24489904,1341,1341,1341,1341,0
20231016,135100,24489904,1341,1341,1341,1341,0
20231016,135000,24489904,1341,1341,1341,1341,0
20231016,134900,24489904,1341,1341,1341,1341,0
20231016,134800,24489904,1341,1341,1341,1341,0
20231016,134700,24489904,1341,1341,1341,1341,0
20231016,134600,24489904,1341,1341,1341,1341,0
20231016,134500,24489904,1341,1341,1341,1341,0
20231016,134400,24489904,1341,1341,1341,1341,0
20231016,134300,24489904,1341,1341,1341,1341,0
20231016,134200,24489904,1341,1341,1341,1341,0
20231016,134100,24489904,1341,1341,1341,1341,0
20231016,134000,24489904,1341,1341,1341,1341,0
20231016,133900,24489904,1341,1341,1341,1341,0
20231016,133800,24489904,1341,1341,1341,1341,1
20231016,133700,24488563,1340,1340,1340,1340,0
20231016,133600,24488563,1340,1340,1340,1340,0
20231016,133500,24488563,1340,1340,1340,1340,4
20231016,133400,24483203,1340,1340,1340,1340,0
20231016,133300,24483203,1340,1340,1340,1340,1820
20231016,133200,22044403,1340,1340,1340,1340,0
20231016,133100,22044403,1340,1340,1340,1340,0
20231016,133000,22044403,1340,1340,1340,1340,0
20231016,132900,22044403,1340,1340,1340,1340,0
20231016,132800,22044403,1340,1340,1340,1340,0
20231016,132700,22044403,1340,1340,1340,1340,0
20231016,132600,22044403,1340,1340,1340,1340,0
20231016,132500,22044403,1340,1340,1340,1340,400
20231016,132400,21508403,1341,1341,1341,1341,0
20231016,132300,21508403,1341,1341,1341,1341,0
20231016,132200,21508403,1341,1341,1341,1341,0
20231016,132100,21508403,1341,1341,1341,1341,0
20231016,132000,21508403,1341,1341,1341,1341,0
20231016,131900,21508403,1341,1341,1341,1341,0
20231016,131800,21508403,1341,1341,1341,1341,0
20231016,131700,21508403,1341,1340,1341,1340,33
20231016,131600,21464153,1340,1340,1340,1340,2
20231016,131500,21461473,1340,1340,1340,1340,0
20231016,131400,21461473,1340,1340,1340,1340,0
20231016,131300,21461473,1340,1340,1340,1340,755
20231016,131200,20449773,1340,1340,1340,1340,0
20231016,131100,20449773,1340,1340,1340,1340,0
20231016,131000,20449773,1340,1340,1340,1340,0
20231016,130900,20449773,1340,1340,1340,1340,0
20231016,130800,20449773,1340,1340,1340,1340,0
20231016,130700,20449773,1340,1340,1340,1340,0
20231016,130600,20449773,1340,1340,1340,1340,0
20231016,130500,20449773,1340,1340,1340,1340,0
20231016,130400,20449773,1340,1341,1341,1340,500
20231016,130300,19779737,1341,1342,1342,1341,86
20231016,130200,19664404,1342,1342,1342,1342,0
20231016,130100,19664404,1342,1342,1342,1342,0
20231016,130000,19664404,1342,1342,1342,1342,0
20231016,125900,19664404,1342,1342,1342,1342,0
20231016,125800,19664404,1342,1342,1342,1342,0
20231016,125700,19664404,1342,1342,1342,1342,0
20231016,125600,19664404,1342,1342,1342,1342,0
20231016,125500,19664404,1342,1342,1342,1342,0
20231016,125400,19664404,1342,1342,1342,1342,0
20231016,125300,19664404,1342,1342,1342,1342,0
20231016,125200,19664404,1342,1343,1343,1342,1212
20231016,125100,18037889,1343,1343,1343,1343,0
20231016,125000,18037889,1343,1343,1343,1343,0
20231016,124900,18037889,1343,1343,1343,1343,0
20231016,124800,18037889,1343,1343,1343,1343,0
20231016,124700,18037889,1343,1343,1343,1343,0
20231016,124600,18037889,1343,1343,1343,1343,0
20231016,124500,18037889,1343,1343,1343,1343,0
20231016,124400,18037889,1343,1343,1343,1343,0
20231016,124300,18037889,1343,1343,1343,1343,0
20231016,124200,18037889,1343,1343,1343,1343,0
20231016,124100,18037889,1343,1343,1343,1343,0
20231016,124000,18037889,1343,1343,1343,1343,0
20231016,123900,18037889,1343,1343,1343,1343,0
20231016,123800,18037889,1343,1343,1343,1343,0
20231016,123700,18037889,1343,1343,1343,1343,0
20231016,123600,18037889,1343,1343,1343,1343,0
20231016,123500,18037889,1343,1343,1343,1343,0
20231016,123400,18037889,1343,1343,1343,1343,0
20231016,123300,18037889,1343,1343,1343,1343,0
20231016,123200,18037889,1343,1343,1343,1343,0
20231016,123100,18037889,1343,1343,1343,1343,0
20231016,123000,18037889,1343,1343,1343,1343,285
20231016,122900,17655134,1343,1343,1343,1343,0
20231016,122800,17655134,1343,1343,1343,1343,0
20231016,122700,17655134,1343,1343,1343,1343,0
20231016,122600,17655134,1343,1343,1343,1343,5
20231016,122500,17648419,1343,1343,1343,1343,0
20231016,122400,17648419,1343,1343,1343,1343,0
20231016,122300,17648419,1343,1343,1343,1343,0
20231016,122200,17648419,1343,1343,1343,1343,0
20231016,122100,17648419,1343,1343,1343,1343,0
20231016,122000,17648419,1343,1343,1343,1343,0
20231016,121900,17648419,1343,1343,1343,1343,0
20231016,121800,17648419,1343,1343,1343,1343,0
20231016,121700,17648419,1343,1343,1343,1343,0
20231016,121600,17648419,1343,1343,1343,1343,0
20231016,121500,17648419,1343,1343,1343,1343,10
20231016,121400,17634989,1342,1342,1342,1342,0
20231016,121300,17634989,1342,1342,1342,1342,0
20231016,121200,17634989,1342,1342,1342,1342,0
20231016,121100,17634989,1342,1342,1342,1342,0
20231016,121000,17634989,1342,1342,1342,1342,0
20231016,120900,17634989,1342,1342,1342,1342,0
20231016,120800,17634989,1342,1342,1342,1342,1000
20231016,120700,16292989,1342,1342,1342,1342,0
20231016,120600,16292989,1342,1342,1342,1342,0
20231016,120500,16292989,1342,1342,1342,1342,0
20231016,120400,16292989,1342,1342,1342,1342,0
20231016,120300,16292989,1342,1342,1342,1342,0
20231016,120200,16292989,1342,1342,1342,1342,0
20231016,120100,16292989,1342,1342,1342,1342,0
20231016,120000,16292989,1342,1342,1342,1342,0
20231016,115900,16292989,1342,1342,1342,1342,0
20231016,115800,16292989,1342,1342,1342,1342,0
20231016,115700,16292989,1342,1342,1342,1342,0
20231016,115600,16292989,1342,1342,1342,1342,0
20231016,115500,16292989,1342,1342,1342,1342,0
20231016,115400,16292989,1342,1342,1342,1342,0
20231016,115300,16292989,1342,1342,1342,1342,0
20231016,115200,16292989,1342,1342,1342,1342,2000
20231016,115100,13608989,1347,1347,1347,1347,0
20231016,115000,13608989,1347,1347,1347,1347,0
20231016,114900,13608989,1347,1347,1347,1347,0
20231016,114800,13608989,1347,1347,1347,1347,0
20231016,114700,13608989,1347,1347,1347,1347,0
20231016,114600,13608989,1347,1347,1347,1347,0
20231016,114500,13608989,1347,1347,1347,1347,1
20231016,114400,13607642,1347,1347,1347,1347,0
20231016,114300,13607642,1347,1347,1347,1347,0
20231016,114200,13607642,1347,1347,1347,1347,0
20231016,114100,13607642,1347,1347,1347,1347,0
20231016,114000,13607642,1347,1347,1347,1347,0
20231016,113900,13607642,1347,1347,1347,1347,0
20231016,113800,13607642,1347,1347,1347,1347,0
20231016,113700,13607642,1347,1347,1347,1347,0
20231016,113600,13607642,1347,1347,1347,1347,0
20231016,113500,13607642,1347,1347,1347,1347,0
20231016,113400,13607642,1347,1347,1347,1347,755
20231016,113300,12590657,1347,1347,1347,1347,0
20231016,113200,12590657,1347,1347,1347,1347,0
20231016,113100,12590657,1347,1347,1347,1347,0
20231016,113000,12590657,1347,1347,1347,1347,10
20231016,112900,12577187,1347,1347,1347,1347,0
20231016,112800,12577187,1347,1347,1347,1347,0
20231016,112700,12577187,1347,1347,1347,1347,2
20231016,112600,12574493,1342,1342,1342,1342,0
20231016,112500,12574493,1342,1342,1342,1342,0
20231016,112400,12574493,1342,1342,1342,1342,0
20231016,112300,12574493,1342,1342,1342,1342,0
20231016,112200,12574493,1342,1342,1342,1342,0
20231016,112100,12574493,1342,1342,1342,1342,0
20231016,112000,12574493,1342,1342,1342,1342,0
20231016,111900,12574493,1342,1342,1342,1342,1062
20231016,111800,11149289,1342,1342,1342,1342,0
20231016,111700,11149289,1342,1342,1342,1342,0
20231016,111600,11149289,1342,1342,1342,1342,0
20231016,111500,11149289,1342,1342,1342,1342,0
20231016,111400,11149289,1342,1342,1342,1342,0
20231016,111300,11149289,1342,1342,1342,1342,0
20231016,111200,11149289,1342,1342,1342,1342,0
20231016,111100,11149289,1342,1342,1342,1342,0
20231016,111000,11149289,1342,1342,1342,1342,0
20231016,110900,11149289,1342,1342,1342,1342,0
20231016,110800,11149289,1342,1340,1342,1340,12
20231016,110700,11133207,1342,1342,1342,1342,0
20231016,110600,11133207,1342,1342,1342,1342,0
20231016,110500,11133207,1342,1342,1342,1342,0
20231016,110400,11133207,1342,1342,1342,1342,0
20231016,110300,11133207,1342,1342,1342,1342,0
20231016,110200,11133207,1342,1342,1342,1342,0
20231016,110100,11133207,1342,1342,1342,1342,0
20231016,110000,11133207,1342,1342,1342,1342,0
20231016,105900,11133207,1342,1342,1342,1342,208
20231016,105800,10854071,1341,1341,1341,1341,0
20231016,105700,10854071,1341,1341,1341,1341,786
20231016,105600,9800045,1341,1341,1341,1341,15
20231016,105500,9779930,1341,1341,1341,1341,0
20231016,105400,9779930,1341,1341,1341,1341,0
20231016,105300,9779930,1341,1341,1341,1341,0
20231016,105200,9779930,1341,1341,1341,1341,0
20231016,105100,9779930,1341,1341,1341,1341,0
20231016,105000,9779930,1341,1341,1341,1341,374
20231016,104900,9278396,1341,1341,1341,1341,0
20231016,104800,9278396,1341,1341,1341,1341,0
20231016,104700,9278396,1341,1341,1341,1341,0
20231016,104600,9278396,1341,1341,1341,1341,0
20231016,104500,9278396,1341,1341,1341,1341,0
20231016,104400,9278396,1341,1341,1341,1341,0
20231016,104300,9278396,1341,1341,1341,1341,0
20231016,104200,9278396,1341,1341,1341,1341,0
20231016,104100,9278396,1341,1341,1341,1341,5
20231016,104000,9271691,1342,1342,1342,1342,1
20231016,103900,9270349,1341,1341,1341,1341,0
20231016,103800,9270349,1341,1341,1341,1341,10
20231016,103700,9256939,1341,1341,1341,1341,126
20231016,103600,9087973,1342,1342,1342,1342,0
20231016,103500,9087973,1342,1342,1342,1342,1
20231016,103400,9086631,1342,1343,1343,1342,172
20231016,103300,8855805,1343,1343,1343,1343,0
20231016,103200,8855805,1343,1346,1346,1343,69
20231016,103100,8762934,1346,1346,1346,1346,36
20231016,103000,8714478,1346,1346,1346,1346,5
20231016,102900,8707748,1347,1347,1347,1347,0
20231016,102800,8707748,1347,1347,1347,1347,0
20231016,102700,8707748,1347,1347,1347,1347,0
20231016,102600,8707748,1347,1347,1347,1347,0
20231016,102500,8707748,1347,1343,1347,1343,28
20231016,102400,8670140,1343,1343,1343,1343,0
20231016,102300,8670140,1343,1344,1344,1343,3
20231016,102200,8666110,1343,1343,1343,1343,0
20231016,102100,8666110,1343,1343,1343,1343,0
20231016,102000,8666110,1343,1343,1343,1343,0
20231016,101900,8666110,1343,1343,1343,1343,0
20231016,101800,8666110,1343,1343,1343,1343,0
20231016,101700,8666110,1343,1343,1343,1343,0
20231016,101600,8666110,1343,1343,1343,1343,0
20231016,101500,8666110,1343,1343,1343,1343,30
20231016,101400,8625820,1342,1342,1342,1342,0
20231016,101300,8625820,1342,1342,1342,1342,0
20231016,101200,8625820,1342,1342,1342,1342,0
20231016,101100,8625820,1342,1342,1342,1342,0
20231016,101000,8625820,1342,1342,1342,1342,0
20231016,100900,8625820,1342,1342,1342,1342,0
20231016,100800,8625820,1342,1350,1350,1342,610
20231016,100700,7807120,1342,1342,1342,1342,0
20231016,100600,7807120,1342,1342,1342,1342,0
20231016,100500,7807120,1342,1342,1342,1342,0
20231016,100400,7807120,1342,1342,1342,1342,0
20231016,100300,7807120,1342,1342,1342,1342,0
20231016,100200,7807120,1342,1342,1342,1342,0
20231016,100100,7807120,1342,1342,1342,1342,0
20231016,100000,7807120,1342,1342,1342,1342,0
20231016,095900,7807120,1342,1342,1342,1342,0
20231016,095800,7807120,1342,1342,1342,1342,0
20231016,095700,7807120,1342,1342,1342,1342,2
20231016,095600,7804436,1340,1340,1340,1340,0
20231016,095500,7804436,1340,1340,1340,1340,0
20231016,095400,7804436,1340,1340,1340,1340,0
20231016,095300,7804436,1340,1340,1340,1340,0
20231016,095200,7804436,1340,1340,1340,1340,0
20231016,095100,7804436,1340,1347,1347,1340,750
20231016,095000,6799275,1353,1353,1353,1353,0
20231016,094900,6799275,1353,1353,1353,1353,0
20231016,094800,6799275,1353,1353,1353,1353,0
20231016,094700,6799275,1353,1353,1353,1353,0
20231016,094600,6799275,1353,1350,1353,1350,425
20231016,094500,6225450,1350,1350,1350,1350,0
20231016,094400,6225450,1350,1350,1350,1350,0
20231016,094300,6225450,1350,1350,1350,1350,0
20231016,094200,6225450,1350,1350,1350,1350,0
20231016,094100,6225450,1350,1350,1350,1350,170
20231016,094000,5995950,1350,1350,1350,1350,1
20231016,093900,5994600,1353,1353,1353,1353,1
20231016,093800,5993247,1353,1353,1353,1353,0
20231016,093700,5993247,1353,1353,1353,1353,0
20231016,093600,5993247,1353,1353,1353,1353,2
20231016,093500,5990541,1353,1353,1353,1353,0
20231016,093400,5990541,1353,1353,1353,1353,0
20231016,093300,5990541,1353,1353,1353,1353,2
20231016,093200,5987835,1353,1353,1353,1353,0
20231016,093100,5987835,1353,1353,1353,1353,0
20231016,093000,5987835,1353,1353,1353,1353,0
20231016,092900,5987835,1353,1353,1353,1353,0
20231016,092800,5987835,1353,1353,1353,1353,0
20231016,092700,5987835,1353,1353,1353,1353,0
20231016,092600,5987835,1353,1353,1353,1353,40
20231016,092500,5933715,1354,1354,1354,1354,66
20231016,092400,5844351,1360,1360,1360,1360,0
20231016,092300,5844351,1360,1360,1360,1360,0
20231016,092200,5844351,1360,1360,1360,1360,0
20231016,092100,5844351,1360,1360,1360,1360,0
20231016,092000,5844351,1360,1362,1362,1360,3
20231016,091900,5840268,1363,1364,1364,1363,2
20231016,091800,5837541,1364,1364,1364,1364,0
20231016,091700,5837541,1364,1364,1364,1364,200
20231016,091600,5564741,1353,1353,1353,1353,1
20231016,091500,5563388,1365,1365,1365,1365,196
20231016,091400,5295848,1356,1356,1356,1356,310
20231016,091300,4875488,1356,1356,1356,1356,711
20231016,091200,3911372,1356,1356,1356,1356,0
20231016,091100,3911372,1356,1353,1356,1353,2
20231016,091000,3908663,1356,1356,1356,1356,1
20231016,090900,3907307,1359,1354,1378,1353,1356
20231016,090800,2053557,1366,1366,1366,1366,1
20231016,090700,2052191,1366,1349,1366,1349,1465
20231016,090600,55034,1338,1338,1338,1338,0
20231016,090500,55034,1338,1338,1338,1338,0
20231016,090400,55034,1338,1338,1338,1338,0
20231016,090300,55034,1338,1341,1349,1338,4
20231016,090200,49657,1331,1331,1331,1331,0
20231016,090100,49657,1331,1331,1331,1331,0
20231016,090000,49657,1331,1331,1331,1331,27