KissMeData/297570/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,203900,45308758,1349,1349,1349,1349,1706
20231018,203800,45308758,1349,1349,1349,1349,0
20231018,203700,45308758,1349,1349,1349,1349,0
20231018,203600,45308758,1349,1349,1349,1349,0
20231018,203500,45308758,1349,1349,1349,1349,0
20231018,203400,45308758,1349,1349,1349,1349,0
20231018,203300,45308758,1349,1349,1349,1349,0
20231018,203200,45308758,1349,1349,1349,1349,0
20231018,203100,45308758,1349,1349,1349,1349,0
20231018,203000,45308758,1349,1349,1349,1349,0
20231018,202900,45308758,1349,1349,1349,1349,0
20231018,202800,45308758,1349,1349,1349,1349,0
20231018,202700,45308758,1349,1349,1349,1349,0
20231018,202600,45308758,1349,1349,1349,1349,0
20231018,202500,45308758,1349,1349,1349,1349,0
20231018,202400,45308758,1349,1349,1349,1349,0
20231018,202300,45308758,1349,1349,1349,1349,0
20231018,202200,45308758,1349,1349,1349,1349,0
20231018,202100,45308758,1349,1349,1349,1349,0
20231018,202000,45308758,1349,1349,1349,1349,0
20231018,201900,45308758,1349,1349,1349,1349,0
20231018,201800,45308758,1349,1349,1349,1349,0
20231018,201700,45308758,1349,1349,1349,1349,0
20231018,201600,45308758,1349,1349,1349,1349,0
20231018,201500,45308758,1349,1349,1349,1349,0
20231018,201400,45308758,1349,1349,1349,1349,0
20231018,201300,45308758,1349,1349,1349,1349,0
20231018,201200,45308758,1349,1349,1349,1349,0
20231018,201100,45308758,1349,1349,1349,1349,0
20231018,201000,45308758,1349,1349,1349,1349,0
20231018,200900,45308758,1349,1349,1349,1349,1706
20231018,200800,45308758,1349,1349,1349,1349,0
20231018,200700,45308758,1349,1349,1349,1349,0
20231018,200600,45308758,1349,1349,1349,1349,0
20231018,200500,45308758,1349,1349,1349,1349,0
20231018,200400,45308758,1349,1349,1349,1349,0
20231018,200300,45308758,1349,1349,1349,1349,0
20231018,200200,45308758,1349,1349,1349,1349,0
20231018,200100,45308758,1349,1349,1349,1349,0
20231018,200000,45308758,1349,1349,1349,1349,0
20231018,195900,45308758,1349,1349,1349,1349,0
20231018,195800,45308758,1349,1349,1349,1349,0
20231018,195700,45308758,1349,1349,1349,1349,0
20231018,195600,45308758,1349,1349,1349,1349,0
20231018,195500,45308758,1349,1349,1349,1349,0
20231018,195400,45308758,1349,1349,1349,1349,0
20231018,195300,45308758,1349,1349,1349,1349,0
20231018,195200,45308758,1349,1349,1349,1349,0
20231018,195100,45308758,1349,1349,1349,1349,0
20231018,195000,45308758,1349,1349,1349,1349,0
20231018,194900,45308758,1349,1349,1349,1349,0
20231018,194800,45308758,1349,1349,1349,1349,0
20231018,194700,45308758,1349,1349,1349,1349,0
20231018,194600,45308758,1349,1349,1349,1349,0
20231018,194500,45308758,1349,1349,1349,1349,0
20231018,194400,45308758,1349,1349,1349,1349,0
20231018,194300,45308758,1349,1349,1349,1349,0
20231018,194200,45308758,1349,1349,1349,1349,0
20231018,194100,45308758,1349,1349,1349,1349,0
20231018,194000,45308758,1349,1349,1349,1349,0
20231018,193900,45308758,1349,1349,1349,1349,1706
20231018,193800,45308758,1349,1349,1349,1349,0
20231018,193700,45308758,1349,1349,1349,1349,0
20231018,193600,45308758,1349,1349,1349,1349,0
20231018,193500,45308758,1349,1349,1349,1349,0
20231018,193400,45308758,1349,1349,1349,1349,0
20231018,193300,45308758,1349,1349,1349,1349,0
20231018,193200,45308758,1349,1349,1349,1349,0
20231018,193100,45308758,1349,1349,1349,1349,0
20231018,193000,45308758,1349,1349,1349,1349,0
20231018,192900,45308758,1349,1349,1349,1349,0
20231018,192800,45308758,1349,1349,1349,1349,0
20231018,192700,45308758,1349,1349,1349,1349,0
20231018,192600,45308758,1349,1349,1349,1349,0
20231018,192500,45308758,1349,1349,1349,1349,0
20231018,192400,45308758,1349,1349,1349,1349,0
20231018,192300,45308758,1349,1349,1349,1349,0
20231018,192200,45308758,1349,1349,1349,1349,0
20231018,192100,45308758,1349,1349,1349,1349,0
20231018,192000,45308758,1349,1349,1349,1349,0
20231018,191900,45308758,1349,1349,1349,1349,0
20231018,191800,45308758,1349,1349,1349,1349,0
20231018,191700,45308758,1349,1349,1349,1349,0
20231018,191600,45308758,1349,1349,1349,1349,0
20231018,191500,45308758,1349,1349,1349,1349,0
20231018,191400,45308758,1349,1349,1349,1349,0
20231018,191300,45308758,1349,1349,1349,1349,0
20231018,191200,45308758,1349,1349,1349,1349,0
20231018,191100,45308758,1349,1349,1349,1349,0
20231018,191000,45308758,1349,1349,1349,1349,0
20231018,190900,45308758,1349,1349,1349,1349,1706
20231018,190800,45308758,1349,1349,1349,1349,0
20231018,190700,45308758,1349,1349,1349,1349,0
20231018,190600,45308758,1349,1349,1349,1349,0
20231018,190500,45308758,1349,1349,1349,1349,0
20231018,190400,45308758,1349,1349,1349,1349,0
20231018,190300,45308758,1349,1349,1349,1349,0
20231018,190200,45308758,1349,1349,1349,1349,0
20231018,190100,45308758,1349,1349,1349,1349,0
20231018,190000,45308758,1349,1349,1349,1349,0
20231018,185900,45308758,1349,1349,1349,1349,0
20231018,185800,45308758,1349,1349,1349,1349,0
20231018,185700,45308758,1349,1349,1349,1349,0
20231018,185600,45308758,1349,1349,1349,1349,0
20231018,185500,45308758,1349,1349,1349,1349,0
20231018,185400,45308758,1349,1349,1349,1349,0
20231018,185300,45308758,1349,1349,1349,1349,0
20231018,185200,45308758,1349,1349,1349,1349,0
20231018,185100,45308758,1349,1349,1349,1349,0
20231018,185000,45308758,1349,1349,1349,1349,0
20231018,184900,45308758,1349,1349,1349,1349,0
20231018,184800,45308758,1349,1349,1349,1349,0
20231018,184700,45308758,1349,1349,1349,1349,0
20231018,184600,45308758,1349,1349,1349,1349,0
20231018,184500,45308758,1349,1349,1349,1349,0
20231018,184400,45308758,1349,1349,1349,1349,0
20231018,184300,45308758,1349,1349,1349,1349,0
20231018,184200,45308758,1349,1349,1349,1349,0
20231018,184100,45308758,1349,1349,1349,1349,0
20231018,184000,45308758,1349,1349,1349,1349,0
20231018,183900,45308758,1349,1349,1349,1349,1706
20231018,183800,45308758,1349,1349,1349,1349,0
20231018,183700,45308758,1349,1349,1349,1349,0
20231018,183600,45308758,1349,1349,1349,1349,0
20231018,183500,45308758,1349,1349,1349,1349,0
20231018,183400,45308758,1349,1349,1349,1349,0
20231018,183300,45308758,1349,1349,1349,1349,0
20231018,183200,45308758,1349,1349,1349,1349,0
20231018,183100,45308758,1349,1349,1349,1349,0
20231018,183000,45308758,1349,1349,1349,1349,0
20231018,182900,45308758,1349,1349,1349,1349,0
20231018,182800,45308758,1349,1349,1349,1349,0
20231018,182700,45308758,1349,1349,1349,1349,0
20231018,182600,45308758,1349,1349,1349,1349,0
20231018,182500,45308758,1349,1349,1349,1349,0
20231018,182400,45308758,1349,1349,1349,1349,0
20231018,182300,45308758,1349,1349,1349,1349,0
20231018,182200,45308758,1349,1349,1349,1349,0
20231018,182100,45308758,1349,1349,1349,1349,0
20231018,182000,45308758,1349,1349,1349,1349,0
20231018,181900,45308758,1349,1349,1349,1349,0
20231018,181800,45308758,1349,1349,1349,1349,0
20231018,181700,45308758,1349,1349,1349,1349,0
20231018,181600,45308758,1349,1349,1349,1349,0
20231018,181500,45308758,1349,1349,1349,1349,0
20231018,181400,45308758,1349,1349,1349,1349,0
20231018,181300,45308758,1349,1349,1349,1349,0
20231018,181200,45308758,1349,1349,1349,1349,0
20231018,181100,45308758,1349,1349,1349,1349,0
20231018,181000,45308758,1349,1349,1349,1349,0
20231018,180900,45308758,1349,1349,1349,1349,1706
20231018,180800,45308758,1349,1349,1349,1349,0
20231018,180700,45308758,1349,1349,1349,1349,0
20231018,180600,45308758,1349,1349,1349,1349,0
20231018,180500,45308758,1349,1349,1349,1349,0
20231018,180400,45308758,1349,1349,1349,1349,0
20231018,180300,45308758,1349,1349,1349,1349,0
20231018,180200,45308758,1349,1349,1349,1349,0
20231018,180100,45308758,1349,1349,1349,1349,0
20231018,180000,45308758,1349,1349,1349,1349,0
20231018,175900,45308758,1349,1349,1349,1349,0
20231018,175800,45308758,1349,1349,1349,1349,0
20231018,175700,45308758,1349,1349,1349,1349,0
20231018,175600,45308758,1349,1349,1349,1349,0
20231018,175500,45308758,1349,1349,1349,1349,0
20231018,175400,45308758,1349,1349,1349,1349,0
20231018,175300,45308758,1349,1349,1349,1349,0
20231018,175200,45308758,1349,1349,1349,1349,0
20231018,175100,45308758,1349,1349,1349,1349,0
20231018,175000,45308758,1349,1349,1349,1349,0
20231018,174900,45308758,1349,1349,1349,1349,0
20231018,174800,45308758,1349,1349,1349,1349,0
20231018,174700,45308758,1349,1349,1349,1349,0
20231018,174600,45308758,1349,1349,1349,1349,0
20231018,174500,45308758,1349,1349,1349,1349,0
20231018,174400,45308758,1349,1349,1349,1349,0
20231018,174300,45308758,1349,1349,1349,1349,0
20231018,174200,45308758,1349,1349,1349,1349,0
20231018,174100,45308758,1349,1349,1349,1349,0
20231018,174000,45308758,1349,1349,1349,1349,0
20231018,173900,45308758,1349,1349,1349,1349,1706
20231018,173800,45308758,1349,1349,1349,1349,0
20231018,173700,45308758,1349,1349,1349,1349,0
20231018,173600,45308758,1349,1349,1349,1349,0
20231018,173500,45308758,1349,1349,1349,1349,0
20231018,173400,45308758,1349,1349,1349,1349,0
20231018,173300,45308758,1349,1349,1349,1349,0
20231018,173200,45308758,1349,1349,1349,1349,0
20231018,173100,45308758,1349,1349,1349,1349,0
20231018,173000,45308758,1349,1349,1349,1349,0
20231018,172900,45308758,1349,1349,1349,1349,0
20231018,172800,45308758,1349,1349,1349,1349,0
20231018,172700,45308758,1349,1349,1349,1349,0
20231018,172600,45308758,1349,1349,1349,1349,0
20231018,172500,45308758,1349,1349,1349,1349,0
20231018,172400,45308758,1349,1349,1349,1349,0
20231018,172300,45308758,1349,1349,1349,1349,0
20231018,172200,45308758,1349,1349,1349,1349,0
20231018,172100,45308758,1349,1349,1349,1349,0
20231018,172000,45308758,1349,1349,1349,1349,0
20231018,171900,45308758,1349,1349,1349,1349,0
20231018,171800,45308758,1349,1349,1349,1349,0
20231018,171700,45308758,1349,1349,1349,1349,0
20231018,171600,45308758,1349,1349,1349,1349,0
20231018,171500,45308758,1349,1349,1349,1349,0
20231018,171400,45308758,1349,1349,1349,1349,0
20231018,171300,45308758,1349,1349,1349,1349,0
20231018,171200,45308758,1349,1349,1349,1349,0
20231018,171100,45308758,1349,1349,1349,1349,0
20231018,171000,45308758,1349,1349,1349,1349,0
20231018,170900,45308758,1349,1349,1349,1349,1706
20231018,170800,45308758,1349,1349,1349,1349,0
20231018,170700,45308758,1349,1349,1349,1349,0
20231018,170600,45308758,1349,1349,1349,1349,0
20231018,170500,45308758,1349,1349,1349,1349,0
20231018,170400,45308758,1349,1349,1349,1349,0
20231018,170300,45308758,1349,1349,1349,1349,0
20231018,170200,45308758,1349,1349,1349,1349,0
20231018,170100,45308758,1349,1349,1349,1349,0
20231018,170000,45308758,1349,1349,1349,1349,0
20231018,165900,45308758,1349,1349,1349,1349,0
20231018,165800,45308758,1349,1349,1349,1349,0
20231018,165700,45308758,1349,1349,1349,1349,0
20231018,165600,45308758,1349,1349,1349,1349,0
20231018,165500,45308758,1349,1349,1349,1349,0
20231018,165400,45308758,1349,1349,1349,1349,0
20231018,165300,45308758,1349,1349,1349,1349,0
20231018,165200,45308758,1349,1349,1349,1349,0
20231018,165100,45308758,1349,1349,1349,1349,0
20231018,165000,45308758,1349,1349,1349,1349,0
20231018,164900,45308758,1349,1349,1349,1349,0
20231018,164800,45308758,1349,1349,1349,1349,0
20231018,164700,45308758,1349,1349,1349,1349,0
20231018,164600,45308758,1349,1349,1349,1349,0
20231018,164500,45308758,1349,1349,1349,1349,0
20231018,164400,45308758,1349,1349,1349,1349,0
20231018,164300,45308758,1349,1349,1349,1349,0
20231018,164200,45308758,1349,1349,1349,1349,0
20231018,164100,45308758,1349,1349,1349,1349,0
20231018,164000,45308758,1349,1349,1349,1349,0
20231018,163900,45308758,1349,1349,1349,1349,1706
20231018,163800,45308758,1349,1349,1349,1349,0
20231018,163700,45308758,1349,1349,1349,1349,0
20231018,163600,45308758,1349,1349,1349,1349,0
20231018,163500,45308758,1349,1349,1349,1349,0
20231018,163400,45308758,1349,1349,1349,1349,0
20231018,163300,45308758,1349,1349,1349,1349,0
20231018,163200,45308758,1349,1349,1349,1349,0
20231018,163100,45308758,1349,1349,1349,1349,0
20231018,163000,45308758,1349,1349,1349,1349,0
20231018,162900,45308758,1349,1349,1349,1349,0
20231018,162800,45308758,1349,1349,1349,1349,0
20231018,162700,45308758,1349,1349,1349,1349,0
20231018,162600,45308758,1349,1349,1349,1349,0
20231018,162500,45308758,1349,1349,1349,1349,0
20231018,162400,45308758,1349,1349,1349,1349,0
20231018,162300,45308758,1349,1349,1349,1349,0
20231018,162200,45308758,1349,1349,1349,1349,0
20231018,162100,45308758,1349,1349,1349,1349,0
20231018,162000,45308758,1349,1349,1349,1349,0
20231018,161900,45308758,1349,1349,1349,1349,0
20231018,161800,45308758,1349,1349,1349,1349,0
20231018,161700,45308758,1349,1349,1349,1349,0
20231018,161600,45308758,1349,1349,1349,1349,0
20231018,161500,45308758,1349,1349,1349,1349,0
20231018,161400,45308758,1349,1349,1349,1349,0
20231018,161300,45308758,1349,1349,1349,1349,0
20231018,161200,45308758,1349,1349,1349,1349,0
20231018,161100,45308758,1349,1349,1349,1349,0
20231018,161000,45308758,1349,1349,1349,1349,0
20231018,160900,45308758,1349,1349,1349,1349,1706
20231018,160800,45308758,1349,1349,1349,1349,0
20231018,160700,45308758,1349,1349,1349,1349,0
20231018,160600,45308758,1349,1349,1349,1349,0
20231018,160500,45308758,1349,1349,1349,1349,0
20231018,160400,45308758,1349,1349,1349,1349,0
20231018,160300,45308758,1349,1349,1349,1349,0
20231018,160200,45308758,1349,1349,1349,1349,0
20231018,160100,45308758,1349,1349,1349,1349,0
20231018,160000,45308758,1349,1349,1349,1349,0
20231018,155900,45308758,1349,1349,1349,1349,0
20231018,155800,45308758,1349,1349,1349,1349,0
20231018,155700,45308758,1349,1349,1349,1349,0
20231018,155600,45308758,1349,1349,1349,1349,0
20231018,155500,45308758,1349,1349,1349,1349,0
20231018,155400,45308758,1349,1349,1349,1349,0
20231018,155300,45308758,1349,1349,1349,1349,0
20231018,155200,45308758,1349,1349,1349,1349,0
20231018,155100,45308758,1349,1349,1349,1349,0
20231018,155000,45308758,1349,1349,1349,1349,0
20231018,154900,45308758,1349,1349,1349,1349,0
20231018,154800,45308758,1349,1349,1349,1349,0
20231018,154700,45308758,1349,1349,1349,1349,0
20231018,154600,45308758,1349,1349,1349,1349,0
20231018,154500,45308758,1349,1349,1349,1349,0
20231018,154400,45308758,1349,1349,1349,1349,0
20231018,154300,45308758,1349,1349,1349,1349,0
20231018,154200,45308758,1349,1349,1349,1349,0
20231018,154100,45308758,1349,1349,1349,1349,0
20231018,154000,45308758,1349,1349,1349,1349,0
20231018,153900,45308758,1349,1349,1349,1349,1706
20231018,153800,45308758,1349,1349,1349,1349,0
20231018,153700,45308758,1349,1349,1349,1349,0
20231018,153600,45308758,1349,1349,1349,1349,0
20231018,153500,45308758,1349,1349,1349,1349,0
20231018,153400,45308758,1349,1349,1349,1349,0
20231018,153300,45308758,1349,1349,1349,1349,0
20231018,153200,45308758,1349,1349,1349,1349,0
20231018,153100,45308758,1349,1349,1349,1349,0
20231018,153000,45308758,1349,1349,1349,1349,1706
20231018,152900,43007364,1334,1334,1334,1334,0
20231018,152800,43007364,1334,1334,1334,1334,0
20231018,152700,43007364,1334,1334,1334,1334,0
20231018,152600,43007364,1334,1334,1334,1334,0
20231018,152500,43007364,1334,1334,1334,1334,0
20231018,152400,43007364,1334,1334,1334,1334,0
20231018,152300,43007364,1334,1334,1334,1334,0
20231018,152200,43007364,1334,1334,1334,1334,0
20231018,152100,43007364,1334,1334,1334,1334,0
20231018,152000,43007364,1334,1334,1334,1334,0
20231018,151900,43007364,1334,1334,1334,1334,0
20231018,151800,43007364,1334,1334,1334,1334,0
20231018,151700,43007364,1334,1334,1334,1334,0
20231018,151600,43007364,1334,1334,1334,1334,0
20231018,151500,43007364,1334,1334,1334,1334,1162
20231018,151400,41457256,1325,1325,1325,1325,0
20231018,151300,41457256,1325,1325,1325,1325,0
20231018,151200,41457256,1325,1325,1325,1325,0
20231018,151100,41457256,1325,1325,1325,1325,0
20231018,151000,41457256,1325,1325,1325,1325,0
20231018,150900,41457256,1325,1327,1327,1325,5894
20231018,150800,33643055,1334,1334,1334,1334,2
20231018,150700,33640387,1333,1333,1333,1333,0
20231018,150600,33640387,1333,1333,1333,1333,0
20231018,150500,33640387,1333,1333,1333,1333,0
20231018,150400,33640387,1333,1333,1333,1333,0
20231018,150300,33640387,1333,1333,1333,1333,0
20231018,150200,33640387,1333,1333,1333,1333,0
20231018,150100,33640387,1333,1333,1333,1333,0
20231018,150000,33640387,1333,1333,1333,1333,100
20231018,145900,33507087,1333,1333,1333,1333,0
20231018,145800,33507087,1333,1333,1333,1333,0
20231018,145700,33507087,1333,1333,1333,1333,0
20231018,145600,33507087,1333,1333,1333,1333,0
20231018,145500,33507087,1333,1333,1333,1333,100
20231018,145400,33373787,1334,1334,1334,1334,0
20231018,145300,33373787,1334,1334,1334,1334,0
20231018,145200,33373787,1334,1334,1334,1334,0
20231018,145100,33373787,1334,1334,1334,1334,0
20231018,145000,33373787,1334,1334,1334,1334,0
20231018,144900,33373787,1334,1334,1334,1334,0
20231018,144800,33373787,1334,1333,1334,1333,678
20231018,144700,32469923,1333,1330,1333,1330,1000
20231018,144600,31138252,1328,1328,1328,1328,1
20231018,144500,31136924,1327,1327,1327,1327,0
20231018,144400,31136924,1327,1327,1327,1327,0
20231018,144300,31136924,1327,1327,1327,1327,0
20231018,144200,31136924,1327,1327,1327,1327,0
20231018,144100,31136924,1327,1327,1327,1327,0
20231018,144000,31136924,1327,1327,1327,1327,0
20231018,143900,31136924,1327,1327,1327,1327,0
20231018,143800,31136924,1327,1327,1327,1327,0
20231018,143700,31136924,1327,1327,1327,1327,0
20231018,143600,31136924,1327,1327,1327,1327,0
20231018,143500,31136924,1327,1327,1327,1327,0
20231018,143400,31136924,1327,1327,1327,1327,0
20231018,143300,31136924,1327,1327,1327,1327,0
20231018,143200,31136924,1327,1327,1327,1327,0
20231018,143100,31136924,1327,1327,1327,1327,0
20231018,143000,31136924,1327,1327,1327,1327,0
20231018,142900,31136924,1327,1327,1327,1327,0
20231018,142800,31136924,1327,1327,1327,1327,0
20231018,142700,31136924,1327,1327,1327,1327,0
20231018,142600,31136924,1327,1327,1327,1327,0
20231018,142500,31136924,1327,1327,1327,1327,0
20231018,142400,31136924,1327,1327,1327,1327,11
20231018,142300,31122327,1327,1327,1327,1327,1
20231018,142200,31121000,1327,1327,1327,1327,2
20231018,142100,31118346,1327,1327,1327,1327,1
20231018,142000,31117019,1332,1332,1332,1332,0
20231018,141900,31117019,1332,1332,1332,1332,0
20231018,141800,31117019,1332,1332,1332,1332,0
20231018,141700,31117019,1332,1332,1332,1332,0
20231018,141600,31117019,1332,1332,1332,1332,0
20231018,141500,31117019,1332,1327,1332,1327,137
20231018,141400,30935038,1328,1328,1328,1328,0
20231018,141300,30935038,1328,1328,1328,1328,0
20231018,141200,30935038,1328,1328,1328,1328,0
20231018,141100,30935038,1328,1328,1328,1328,0
20231018,141000,30935038,1328,1328,1328,1328,0
20231018,140900,30935038,1328,1328,1328,1328,0
20231018,140800,30935038,1328,1328,1328,1328,5
20231018,140700,30928398,1328,1328,1328,1328,0
20231018,140600,30928398,1328,1328,1328,1328,495
20231018,140500,30271038,1328,1328,1328,1328,100
20231018,140400,30138238,1328,1328,1328,1328,0
20231018,140300,30138238,1328,1328,1328,1328,0
20231018,140200,30138238,1328,1328,1328,1328,0
20231018,140100,30138238,1328,1328,1328,1328,0
20231018,140000,30138238,1328,1330,1330,1328,187
20231018,135900,29889742,1333,1333,1333,1333,0
20231018,135800,29889742,1333,1333,1333,1333,0
20231018,135700,29889742,1333,1333,1333,1333,0
20231018,135600,29889742,1333,1333,1333,1333,0
20231018,135500,29889742,1333,1333,1333,1333,1
20231018,135400,29888409,1330,1330,1330,1330,0
20231018,135300,29888409,1330,1330,1330,1330,271
20231018,135200,29527979,1330,1331,1331,1330,29
20231018,135100,29489390,1330,1330,1330,1330,0
20231018,135000,29489390,1330,1330,1330,1330,0
20231018,134900,29489390,1330,1330,1330,1330,0
20231018,134800,29489390,1330,1330,1330,1330,0
20231018,134700,29489390,1330,1330,1330,1330,0
20231018,134600,29489390,1330,1330,1330,1330,0
20231018,134500,29489390,1330,1330,1330,1330,0
20231018,134400,29489390,1330,1330,1330,1330,0
20231018,134300,29489390,1330,1330,1330,1330,0
20231018,134200,29489390,1330,1330,1330,1330,0
20231018,134100,29489390,1330,1330,1330,1330,0
20231018,134000,29489390,1330,1333,1333,1330,7057
20231018,133900,20093174,1333,1333,1333,1333,0
20231018,133800,20093174,1333,1333,1333,1333,20
20231018,133700,20066514,1333,1333,1333,1333,0
20231018,133600,20066514,1333,1333,1333,1333,12
20231018,133500,20050518,1333,1334,1334,1333,310
20231018,133400,19637078,1334,1334,1334,1334,1
20231018,133300,19635744,1334,1334,1334,1334,0
20231018,133200,19635744,1334,1334,1334,1334,0
20231018,133100,19635744,1334,1334,1334,1334,0
20231018,133000,19635744,1334,1334,1334,1334,0
20231018,132900,19635744,1334,1334,1334,1334,0
20231018,132800,19635744,1334,1334,1334,1334,0
20231018,132700,19635744,1334,1334,1334,1334,0
20231018,132600,19635744,1334,1334,1334,1334,0
20231018,132500,19635744,1334,1334,1334,1334,0
20231018,132400,19635744,1334,1334,1334,1334,0
20231018,132300,19635744,1334,1334,1334,1334,0
20231018,132200,19635744,1334,1334,1334,1334,0
20231018,132100,19635744,1334,1334,1334,1334,0
20231018,132000,19635744,1334,1334,1334,1334,0
20231018,131900,19635744,1334,1334,1334,1334,0
20231018,131800,19635744,1334,1334,1334,1334,0
20231018,131700,19635744,1334,1334,1334,1334,0
20231018,131600,19635744,1334,1334,1334,1334,0
20231018,131500,19635744,1334,1334,1334,1334,0
20231018,131400,19635744,1334,1334,1334,1334,0
20231018,131300,19635744,1334,1334,1334,1334,18
20231018,131200,19611732,1335,1335,1335,1335,0
20231018,131100,19611732,1335,1335,1335,1335,0
20231018,131000,19611732,1335,1335,1335,1335,0
20231018,130900,19611732,1335,1335,1335,1335,0
20231018,130800,19611732,1335,1335,1335,1335,299
20231018,130700,19212567,1333,1333,1333,1333,0
20231018,130600,19212567,1333,1334,1334,1333,399
20231018,130500,18680591,1335,1335,1335,1335,0
20231018,130400,18680591,1335,1335,1335,1335,0
20231018,130300,18680591,1335,1335,1335,1335,0
20231018,130200,18680591,1335,1335,1335,1335,0
20231018,130100,18680591,1335,1335,1335,1335,5
20231018,130000,18673916,1335,1335,1335,1335,0
20231018,125900,18673916,1335,1335,1335,1335,5
20231018,125800,18667241,1335,1335,1335,1335,0
20231018,125700,18667241,1335,1335,1335,1335,5
20231018,125600,18660566,1335,1335,1335,1335,0
20231018,125500,18660566,1335,1335,1335,1335,5
20231018,125400,18653891,1335,1335,1335,1335,0
20231018,125300,18653891,1335,1335,1335,1335,5
20231018,125200,18647216,1335,1335,1335,1335,0
20231018,125100,18647216,1335,1335,1335,1335,5
20231018,125000,18640541,1335,1335,1335,1335,0
20231018,124900,18640541,1335,1335,1335,1335,6
20231018,124800,18632531,1335,1335,1335,1335,0
20231018,124700,18632531,1335,1335,1335,1335,6
20231018,124600,18624521,1335,1335,1335,1335,0
20231018,124500,18624521,1335,1335,1335,1335,6
20231018,124400,18616511,1335,1335,1335,1335,0
20231018,124300,18616511,1335,1335,1335,1335,6
20231018,124200,18608501,1334,1334,1334,1334,0
20231018,124100,18608501,1334,1334,1334,1334,0
20231018,124000,18608501,1334,1334,1334,1334,0
20231018,123900,18608501,1334,1334,1334,1334,0
20231018,123800,18608501,1334,1334,1334,1334,46
20231018,123700,18547137,1333,1333,1333,1333,0
20231018,123600,18547137,1333,1333,1333,1333,0
20231018,123500,18547137,1333,1333,1333,1333,0
20231018,123400,18547137,1333,1333,1333,1333,0
20231018,123300,18547137,1333,1333,1333,1333,0
20231018,123200,18547137,1333,1333,1333,1333,0
20231018,123100,18547137,1333,1333,1333,1333,0
20231018,123000,18547137,1333,1333,1333,1333,0
20231018,122900,18547137,1333,1333,1333,1333,0
20231018,122800,18547137,1333,1333,1333,1333,0
20231018,122700,18547137,1333,1333,1333,1333,0
20231018,122600,18547137,1333,1333,1333,1333,0
20231018,122500,18547137,1333,1333,1333,1333,800
20231018,122400,17480737,1336,1336,1336,1336,5
20231018,122300,17474057,1336,1336,1336,1336,0
20231018,122200,17474057,1336,1336,1336,1336,5
20231018,122100,17467377,1336,1336,1336,1336,0
20231018,122000,17467377,1336,1336,1336,1336,5
20231018,121900,17460697,1336,1336,1336,1336,0
20231018,121800,17460697,1336,1336,1336,1336,5
20231018,121700,17454017,1336,1336,1336,1336,100
20231018,121600,17320417,1336,1336,1336,1336,5
20231018,121500,17313737,1336,1336,1336,1336,0
20231018,121400,17313737,1336,1334,1336,1334,18
20231018,121300,17289713,1336,1336,1336,1336,0
20231018,121200,17289713,1336,1336,1336,1336,6
20231018,121100,17281697,1336,1336,1336,1336,0
20231018,121000,17281697,1336,1336,1336,1336,6
20231018,120900,17273681,1336,1336,1336,1336,0
20231018,120800,17273681,1336,1333,1336,1333,15
20231018,120700,17253668,1336,1336,1336,1336,0
20231018,120600,17253668,1336,1336,1336,1336,6
20231018,120500,17245652,1333,1333,1333,1333,0
20231018,120400,17245652,1333,1333,1333,1333,0
20231018,120300,17245652,1333,1333,1333,1333,0
20231018,120200,17245652,1333,1333,1333,1333,0
20231018,120100,17245652,1333,1333,1333,1333,0
20231018,120000,17245652,1333,1333,1333,1333,0
20231018,115900,17245652,1333,1333,1333,1333,0
20231018,115800,17245652,1333,1333,1333,1333,1050
20231018,115700,15846002,1333,1333,1333,1333,0
20231018,115600,15846002,1333,1333,1333,1333,20
20231018,115500,15819342,1333,1333,1333,1333,0
20231018,115400,15819342,1333,1333,1333,1333,0
20231018,115300,15819342,1333,1333,1333,1333,0
20231018,115200,15819342,1333,1333,1333,1333,0
20231018,115100,15819342,1333,1333,1333,1333,0
20231018,115000,15819342,1333,1333,1333,1333,0
20231018,114900,15819342,1333,1333,1333,1333,0
20231018,114800,15819342,1333,1333,1333,1333,10
20231018,114700,15806012,1336,1336,1336,1336,0
20231018,114600,15806012,1336,1336,1336,1336,5
20231018,114500,15799332,1336,1336,1336,1336,100
20231018,114400,15665732,1336,1336,1336,1336,5
20231018,114300,15659052,1336,1336,1336,1336,0
20231018,114200,15659052,1336,1336,1336,1336,5
20231018,114100,15652372,1336,1336,1336,1336,0
20231018,114000,15652372,1336,1336,1336,1336,5
20231018,113900,15645692,1336,1336,1336,1336,0
20231018,113800,15645692,1336,1336,1336,1336,5
20231018,113700,15639012,1336,1336,1336,1336,0
20231018,113600,15639012,1336,1336,1336,1336,5
20231018,113500,15632332,1336,1336,1336,1336,0
20231018,113400,15632332,1336,1336,1336,1336,5
20231018,113300,15625652,1336,1336,1336,1336,0
20231018,113200,15625652,1336,1336,1336,1336,5
20231018,113100,15618972,1333,1335,1335,1333,3001
20231018,113000,11618012,1336,1336,1336,1336,5
20231018,112900,11611332,1336,1336,1336,1336,0
20231018,112800,11611332,1336,1335,1336,1335,43
20231018,112700,11553921,1335,1335,1335,1335,0
20231018,112600,11553921,1335,1335,1335,1335,92
20231018,112500,11431101,1336,1336,1336,1336,30
20231018,112400,11391021,1336,1336,1336,1336,0
20231018,112300,11391021,1336,1336,1336,1336,0
20231018,112200,11391021,1336,1336,1336,1336,10
20231018,112100,11377661,1336,1336,1336,1336,32
20231018,112000,11334909,1336,1337,1337,1336,149
20231018,111900,11135834,1340,1340,1340,1340,0
20231018,111800,11135834,1340,1340,1340,1340,0
20231018,111700,11135834,1340,1340,1340,1340,100
20231018,111600,11001834,1336,1336,1336,1336,0
20231018,111500,11001834,1336,1336,1336,1336,0
20231018,111400,11001834,1336,1336,1336,1336,0
20231018,111300,11001834,1336,1336,1336,1336,0
20231018,111200,11001834,1336,1336,1336,1336,0
20231018,111100,11001834,1336,1336,1336,1336,0
20231018,111000,11001834,1336,1336,1336,1336,0
20231018,110900,11001834,1336,1336,1336,1336,0
20231018,110800,11001834,1336,1336,1336,1336,0
20231018,110700,11001834,1336,1336,1336,1336,0
20231018,110600,11001834,1336,1336,1336,1336,0
20231018,110500,11001834,1336,1336,1336,1336,0
20231018,110400,11001834,1336,1336,1336,1336,0
20231018,110300,11001834,1336,1338,1338,1336,674
20231018,110200,10100728,1340,1340,1340,1340,0
20231018,110100,10100728,1340,1337,1340,1337,111
20231018,110000,9952030,1337,1337,1337,1337,0
20231018,105900,9952030,1337,1337,1337,1337,14
20231018,105800,9933312,1337,1337,1337,1337,0
20231018,105700,9933312,1337,1337,1337,1337,14
20231018,105600,9914594,1337,1337,1337,1337,0
20231018,105500,9914594,1337,1338,1338,1337,129
20231018,105400,9742006,1339,1339,1339,1339,0
20231018,105300,9742006,1339,1339,1339,1339,78
20231018,105200,9637564,1339,1339,1339,1339,0
20231018,105100,9637564,1339,1339,1339,1339,14
20231018,105000,9618818,1339,1339,1339,1339,0
20231018,104900,9618818,1339,1339,1339,1339,14
20231018,104800,9600072,1339,1339,1339,1339,0
20231018,104700,9600072,1339,1339,1339,1339,14
20231018,104600,9581326,1339,1339,1339,1339,0
20231018,104500,9581326,1339,1339,1339,1339,14
20231018,104400,9562580,1340,1340,1340,1340,1
20231018,104300,9561240,1340,1340,1340,1340,10
20231018,104200,9547840,1340,1340,1340,1340,8
20231018,104100,9537120,1339,1339,1339,1339,0
20231018,104000,9537120,1339,1339,1339,1339,0
20231018,103900,9537120,1339,1339,1339,1339,0
20231018,103800,9537120,1339,1339,1339,1339,0
20231018,103700,9537120,1339,1339,1339,1339,1
20231018,103600,9535781,1340,1340,1340,1340,44
20231018,103500,9476821,1339,1339,1339,1339,1
20231018,103400,9475482,1337,1337,1337,1337,0
20231018,103300,9475482,1337,1337,1337,1337,0
20231018,103200,9475482,1337,1337,1337,1337,0
20231018,103100,9475482,1337,1337,1337,1337,0
20231018,103000,9475482,1337,1337,1337,1337,0
20231018,102900,9475482,1337,1337,1337,1337,0
20231018,102800,9475482,1337,1337,1337,1337,0
20231018,102700,9475482,1337,1337,1337,1337,0
20231018,102600,9475482,1337,1337,1337,1337,0
20231018,102500,9475482,1337,1337,1337,1337,0
20231018,102400,9475482,1337,1337,1337,1337,0
20231018,102300,9475482,1337,1340,1340,1337,316
20231018,102200,9052505,1340,1340,1340,1340,219
20231018,102100,8759045,1340,1340,1340,1340,115
20231018,102000,8604945,1340,1340,1340,1340,211
20231018,101900,8322205,1340,1340,1340,1340,1
20231018,101800,8320865,1340,1340,1340,1340,107
20231018,101700,8177485,1343,1343,1343,1343,0
20231018,101600,8177485,1343,1343,1343,1343,0
20231018,101500,8177485,1343,1343,1343,1343,0
20231018,101400,8177485,1343,1343,1343,1343,0
20231018,101300,8177485,1343,1343,1343,1343,0
20231018,101200,8177485,1343,1343,1343,1343,0
20231018,101100,8177485,1343,1343,1343,1343,0
20231018,101000,8177485,1343,1343,1343,1343,0
20231018,100900,8177485,1343,1343,1343,1343,0
20231018,100800,8177485,1343,1343,1343,1343,100
20231018,100700,8043185,1340,1340,1340,1340,0
20231018,100600,8043185,1340,1340,1340,1340,1
20231018,100500,8041845,1341,1342,1342,1341,40
20231018,100400,7988193,1343,1343,1343,1343,250
20231018,100300,7652443,1341,1342,1342,1341,140
20231018,100200,7464629,1343,1343,1343,1343,0
20231018,100100,7464629,1343,1343,1343,1343,0
20231018,100000,7464629,1343,1343,1343,1343,101
20231018,095900,7328986,1344,1345,1345,1344,211
20231018,095800,7045295,1345,1345,1345,1345,0
20231018,095700,7045295,1345,1345,1345,1345,0
20231018,095600,7045295,1345,1345,1345,1345,0
20231018,095500,7045295,1345,1345,1345,1345,0
20231018,095400,7045295,1345,1345,1345,1345,0
20231018,095300,7045295,1345,1345,1345,1345,132
20231018,095200,6867755,1345,1346,1346,1345,200
20231018,095100,6598603,1347,1347,1347,1347,200
20231018,095000,6329203,1352,1352,1352,1352,0
20231018,094900,6329203,1352,1352,1352,1352,0
20231018,094800,6329203,1352,1352,1352,1352,0
20231018,094700,6329203,1352,1352,1352,1352,0
20231018,094600,6329203,1352,1352,1352,1352,15
20231018,094500,6308923,1352,1352,1352,1352,0
20231018,094400,6308923,1352,1352,1352,1352,0
20231018,094300,6308923,1352,1352,1352,1352,0
20231018,094200,6308923,1352,1352,1352,1352,3
20231018,094100,6304867,1352,1352,1352,1352,0
20231018,094000,6304867,1352,1352,1352,1352,0
20231018,093900,6304867,1352,1352,1352,1352,0
20231018,093800,6304867,1352,1352,1352,1352,0
20231018,093700,6304867,1352,1352,1352,1352,10
20231018,093600,6291347,1352,1352,1352,1352,10
20231018,093500,6277827,1352,1352,1352,1352,0
20231018,093400,6277827,1352,1352,1352,1352,0
20231018,093300,6277827,1352,1352,1352,1352,0
20231018,093200,6277827,1352,1352,1352,1352,0
20231018,093100,6277827,1352,1352,1352,1352,2
20231018,093000,6275123,1346,1346,1346,1346,0
20231018,092900,6275123,1346,1346,1346,1346,0
20231018,092800,6275123,1346,1346,1346,1346,0
20231018,092700,6275123,1346,1346,1346,1346,0
20231018,092600,6275123,1346,1346,1346,1346,0
20231018,092500,6275123,1346,1346,1346,1346,0
20231018,092400,6275123,1346,1346,1346,1346,0
20231018,092300,6275123,1346,1346,1346,1346,389
20231018,092200,5751529,1346,1346,1346,1346,0
20231018,092100,5751529,1346,1346,1346,1346,125
20231018,092000,5583279,1353,1353,1353,1353,0
20231018,091900,5583279,1353,1353,1353,1353,997
20231018,091800,4234338,1354,1354,1354,1354,0
20231018,091700,4234338,1354,1354,1354,1354,0
20231018,091600,4234338,1354,1354,1354,1354,0
20231018,091500,4234338,1354,1354,1354,1354,3
20231018,091400,4230276,1354,1354,1354,1354,0
20231018,091300,4230276,1354,1354,1354,1354,2755
20231018,091200,500006,1355,1355,1355,1355,1
20231018,091100,498651,1349,1349,1349,1349,0
20231018,091000,498651,1349,1349,1349,1349,0
20231018,090900,498651,1349,1349,1349,1349,0
20231018,090800,498651,1349,1349,1349,1349,0
20231018,090700,498651,1349,1349,1349,1349,0
20231018,090600,498651,1349,1349,1349,1349,0
20231018,090500,498651,1349,1349,1349,1349,0
20231018,090400,498651,1349,1349,1349,1349,0
20231018,090300,498651,1349,1349,1349,1349,0
20231018,090200,498651,1349,1349,1349,1349,0
20231018,090100,498651,1349,1349,1349,1349,0
20231018,090000,498651,1349,1356,1356,1349,368