KissMeData/435380/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,210300,1867355,2105,2105,2105,2105,1
20231006,210200,1867355,2105,2105,2105,2105,0
20231006,210100,1867355,2105,2105,2105,2105,0
20231006,210000,1867355,2105,2105,2105,2105,0
20231006,205900,1867355,2105,2105,2105,2105,0
20231006,205800,1867355,2105,2105,2105,2105,0
20231006,205700,1867355,2105,2105,2105,2105,0
20231006,205600,1867355,2105,2105,2105,2105,0
20231006,205500,1867355,2105,2105,2105,2105,0
20231006,205400,1867355,2105,2105,2105,2105,0
20231006,205300,1867355,2105,2105,2105,2105,0
20231006,205200,1867355,2105,2105,2105,2105,0
20231006,205100,1867355,2105,2105,2105,2105,0
20231006,205000,1867355,2105,2105,2105,2105,0
20231006,204900,1867355,2105,2105,2105,2105,0
20231006,204800,1867355,2105,2105,2105,2105,0
20231006,204700,1867355,2105,2105,2105,2105,0
20231006,204600,1867355,2105,2105,2105,2105,0
20231006,204500,1867355,2105,2105,2105,2105,0
20231006,204400,1867355,2105,2105,2105,2105,0
20231006,204300,1867355,2105,2105,2105,2105,0
20231006,204200,1867355,2105,2105,2105,2105,0
20231006,204100,1867355,2105,2105,2105,2105,0
20231006,204000,1867355,2105,2105,2105,2105,0
20231006,203900,1867355,2105,2105,2105,2105,0
20231006,203800,1867355,2105,2105,2105,2105,0
20231006,203700,1867355,2105,2105,2105,2105,0
20231006,203600,1867355,2105,2105,2105,2105,0
20231006,203500,1867355,2105,2105,2105,2105,0
20231006,203400,1867355,2105,2105,2105,2105,0
20231006,203300,1867355,2105,2105,2105,2105,1
20231006,203200,1867355,2105,2105,2105,2105,0
20231006,203100,1867355,2105,2105,2105,2105,0
20231006,203000,1867355,2105,2105,2105,2105,0
20231006,202900,1867355,2105,2105,2105,2105,0
20231006,202800,1867355,2105,2105,2105,2105,0
20231006,202700,1867355,2105,2105,2105,2105,0
20231006,202600,1867355,2105,2105,2105,2105,0
20231006,202500,1867355,2105,2105,2105,2105,0
20231006,202400,1867355,2105,2105,2105,2105,0
20231006,202300,1867355,2105,2105,2105,2105,0
20231006,202200,1867355,2105,2105,2105,2105,0
20231006,202100,1867355,2105,2105,2105,2105,0
20231006,202000,1867355,2105,2105,2105,2105,0
20231006,201900,1867355,2105,2105,2105,2105,0
20231006,201800,1867355,2105,2105,2105,2105,0
20231006,201700,1867355,2105,2105,2105,2105,0
20231006,201600,1867355,2105,2105,2105,2105,0
20231006,201500,1867355,2105,2105,2105,2105,0
20231006,201400,1867355,2105,2105,2105,2105,0
20231006,201300,1867355,2105,2105,2105,2105,0
20231006,201200,1867355,2105,2105,2105,2105,0
20231006,201100,1867355,2105,2105,2105,2105,0
20231006,201000,1867355,2105,2105,2105,2105,0
20231006,200900,1867355,2105,2105,2105,2105,0
20231006,200800,1867355,2105,2105,2105,2105,0
20231006,200700,1867355,2105,2105,2105,2105,0
20231006,200600,1867355,2105,2105,2105,2105,0
20231006,200500,1867355,2105,2105,2105,2105,0
20231006,200400,1867355,2105,2105,2105,2105,0
20231006,200300,1867355,2105,2105,2105,2105,1
20231006,200200,1867355,2105,2105,2105,2105,0
20231006,200100,1867355,2105,2105,2105,2105,0
20231006,200000,1867355,2105,2105,2105,2105,0
20231006,195900,1867355,2105,2105,2105,2105,0
20231006,195800,1867355,2105,2105,2105,2105,0
20231006,195700,1867355,2105,2105,2105,2105,0
20231006,195600,1867355,2105,2105,2105,2105,0
20231006,195500,1867355,2105,2105,2105,2105,0
20231006,195400,1867355,2105,2105,2105,2105,0
20231006,195300,1867355,2105,2105,2105,2105,0
20231006,195200,1867355,2105,2105,2105,2105,0
20231006,195100,1867355,2105,2105,2105,2105,0
20231006,195000,1867355,2105,2105,2105,2105,0
20231006,194900,1867355,2105,2105,2105,2105,0
20231006,194800,1867355,2105,2105,2105,2105,0
20231006,194700,1867355,2105,2105,2105,2105,0
20231006,194600,1867355,2105,2105,2105,2105,0
20231006,194500,1867355,2105,2105,2105,2105,0
20231006,194400,1867355,2105,2105,2105,2105,0
20231006,194300,1867355,2105,2105,2105,2105,0
20231006,194200,1867355,2105,2105,2105,2105,0
20231006,194100,1867355,2105,2105,2105,2105,0
20231006,194000,1867355,2105,2105,2105,2105,0
20231006,193900,1867355,2105,2105,2105,2105,0
20231006,193800,1867355,2105,2105,2105,2105,0
20231006,193700,1867355,2105,2105,2105,2105,0
20231006,193600,1867355,2105,2105,2105,2105,0
20231006,193500,1867355,2105,2105,2105,2105,0
20231006,193400,1867355,2105,2105,2105,2105,0
20231006,193300,1867355,2105,2105,2105,2105,1
20231006,193200,1867355,2105,2105,2105,2105,0
20231006,193100,1867355,2105,2105,2105,2105,0
20231006,193000,1867355,2105,2105,2105,2105,0
20231006,192900,1867355,2105,2105,2105,2105,0
20231006,192800,1867355,2105,2105,2105,2105,0
20231006,192700,1867355,2105,2105,2105,2105,0
20231006,192600,1867355,2105,2105,2105,2105,0
20231006,192500,1867355,2105,2105,2105,2105,0
20231006,192400,1867355,2105,2105,2105,2105,0
20231006,192300,1867355,2105,2105,2105,2105,0
20231006,192200,1867355,2105,2105,2105,2105,0
20231006,192100,1867355,2105,2105,2105,2105,0
20231006,192000,1867355,2105,2105,2105,2105,0
20231006,191900,1867355,2105,2105,2105,2105,0
20231006,191800,1867355,2105,2105,2105,2105,0
20231006,191700,1867355,2105,2105,2105,2105,0
20231006,191600,1867355,2105,2105,2105,2105,0
20231006,191500,1867355,2105,2105,2105,2105,0
20231006,191400,1867355,2105,2105,2105,2105,0
20231006,191300,1867355,2105,2105,2105,2105,0
20231006,191200,1867355,2105,2105,2105,2105,0
20231006,191100,1867355,2105,2105,2105,2105,0
20231006,191000,1867355,2105,2105,2105,2105,0
20231006,190900,1867355,2105,2105,2105,2105,0
20231006,190800,1867355,2105,2105,2105,2105,0
20231006,190700,1867355,2105,2105,2105,2105,0
20231006,190600,1867355,2105,2105,2105,2105,0
20231006,190500,1867355,2105,2105,2105,2105,0
20231006,190400,1867355,2105,2105,2105,2105,0
20231006,190300,1867355,2105,2105,2105,2105,1
20231006,190200,1867355,2105,2105,2105,2105,0
20231006,190100,1867355,2105,2105,2105,2105,0
20231006,190000,1867355,2105,2105,2105,2105,0
20231006,185900,1867355,2105,2105,2105,2105,0
20231006,185800,1867355,2105,2105,2105,2105,0
20231006,185700,1867355,2105,2105,2105,2105,0
20231006,185600,1867355,2105,2105,2105,2105,0
20231006,185500,1867355,2105,2105,2105,2105,0
20231006,185400,1867355,2105,2105,2105,2105,0
20231006,185300,1867355,2105,2105,2105,2105,0
20231006,185200,1867355,2105,2105,2105,2105,0
20231006,185100,1867355,2105,2105,2105,2105,0
20231006,185000,1867355,2105,2105,2105,2105,0
20231006,184900,1867355,2105,2105,2105,2105,0
20231006,184800,1867355,2105,2105,2105,2105,0
20231006,184700,1867355,2105,2105,2105,2105,0
20231006,184600,1867355,2105,2105,2105,2105,0
20231006,184500,1867355,2105,2105,2105,2105,0
20231006,184400,1867355,2105,2105,2105,2105,0
20231006,184300,1867355,2105,2105,2105,2105,0
20231006,184200,1867355,2105,2105,2105,2105,0
20231006,184100,1867355,2105,2105,2105,2105,0
20231006,184000,1867355,2105,2105,2105,2105,0
20231006,183900,1867355,2105,2105,2105,2105,0
20231006,183800,1867355,2105,2105,2105,2105,0
20231006,183700,1867355,2105,2105,2105,2105,0
20231006,183600,1867355,2105,2105,2105,2105,0
20231006,183500,1867355,2105,2105,2105,2105,0
20231006,183400,1867355,2105,2105,2105,2105,0
20231006,183300,1867355,2105,2105,2105,2105,1
20231006,183200,1867355,2105,2105,2105,2105,0
20231006,183100,1867355,2105,2105,2105,2105,0
20231006,183000,1867355,2105,2105,2105,2105,0
20231006,182900,1867355,2105,2105,2105,2105,0
20231006,182800,1867355,2105,2105,2105,2105,0
20231006,182700,1867355,2105,2105,2105,2105,0
20231006,182600,1867355,2105,2105,2105,2105,0
20231006,182500,1867355,2105,2105,2105,2105,0
20231006,182400,1867355,2105,2105,2105,2105,0
20231006,182300,1867355,2105,2105,2105,2105,0
20231006,182200,1867355,2105,2105,2105,2105,0
20231006,182100,1867355,2105,2105,2105,2105,0
20231006,182000,1867355,2105,2105,2105,2105,0
20231006,181900,1867355,2105,2105,2105,2105,0
20231006,181800,1867355,2105,2105,2105,2105,0
20231006,181700,1867355,2105,2105,2105,2105,0
20231006,181600,1867355,2105,2105,2105,2105,0
20231006,181500,1867355,2105,2105,2105,2105,0
20231006,181400,1867355,2105,2105,2105,2105,0
20231006,181300,1867355,2105,2105,2105,2105,0
20231006,181200,1867355,2105,2105,2105,2105,0
20231006,181100,1867355,2105,2105,2105,2105,0
20231006,181000,1867355,2105,2105,2105,2105,0
20231006,180900,1867355,2105,2105,2105,2105,0
20231006,180800,1867355,2105,2105,2105,2105,0
20231006,180700,1867355,2105,2105,2105,2105,0
20231006,180600,1867355,2105,2105,2105,2105,0
20231006,180500,1867355,2105,2105,2105,2105,0
20231006,180400,1867355,2105,2105,2105,2105,0
20231006,180300,1867355,2105,2105,2105,2105,1
20231006,180200,1867355,2105,2105,2105,2105,0
20231006,180100,1867355,2105,2105,2105,2105,0
20231006,180000,1867355,2105,2105,2105,2105,0
20231006,175900,1867355,2105,2105,2105,2105,0
20231006,175800,1867355,2105,2105,2105,2105,0
20231006,175700,1867355,2105,2105,2105,2105,0
20231006,175600,1867355,2105,2105,2105,2105,0
20231006,175500,1867355,2105,2105,2105,2105,0
20231006,175400,1867355,2105,2105,2105,2105,0
20231006,175300,1867355,2105,2105,2105,2105,0
20231006,175200,1867355,2105,2105,2105,2105,0
20231006,175100,1867355,2105,2105,2105,2105,0
20231006,175000,1867355,2105,2105,2105,2105,0
20231006,174900,1867355,2105,2105,2105,2105,0
20231006,174800,1867355,2105,2105,2105,2105,0
20231006,174700,1867355,2105,2105,2105,2105,0
20231006,174600,1867355,2105,2105,2105,2105,0
20231006,174500,1867355,2105,2105,2105,2105,0
20231006,174400,1867355,2105,2105,2105,2105,0
20231006,174300,1867355,2105,2105,2105,2105,0
20231006,174200,1867355,2105,2105,2105,2105,0
20231006,174100,1867355,2105,2105,2105,2105,0
20231006,174000,1867355,2105,2105,2105,2105,0
20231006,173900,1867355,2105,2105,2105,2105,0
20231006,173800,1867355,2105,2105,2105,2105,0
20231006,173700,1867355,2105,2105,2105,2105,0
20231006,173600,1867355,2105,2105,2105,2105,0
20231006,173500,1867355,2105,2105,2105,2105,0
20231006,173400,1867355,2105,2105,2105,2105,0
20231006,173300,1867355,2105,2105,2105,2105,1
20231006,173200,1867355,2105,2105,2105,2105,0
20231006,173100,1867355,2105,2105,2105,2105,0
20231006,173000,1867355,2105,2105,2105,2105,0
20231006,172900,1867355,2105,2105,2105,2105,0
20231006,172800,1867355,2105,2105,2105,2105,0
20231006,172700,1867355,2105,2105,2105,2105,0
20231006,172600,1867355,2105,2105,2105,2105,0
20231006,172500,1867355,2105,2105,2105,2105,0
20231006,172400,1867355,2105,2105,2105,2105,0
20231006,172300,1867355,2105,2105,2105,2105,0
20231006,172200,1867355,2105,2105,2105,2105,0
20231006,172100,1867355,2105,2105,2105,2105,0
20231006,172000,1867355,2105,2105,2105,2105,0
20231006,171900,1867355,2105,2105,2105,2105,0
20231006,171800,1867355,2105,2105,2105,2105,0
20231006,171700,1867355,2105,2105,2105,2105,0
20231006,171600,1867355,2105,2105,2105,2105,0
20231006,171500,1867355,2105,2105,2105,2105,0
20231006,171400,1867355,2105,2105,2105,2105,0
20231006,171300,1867355,2105,2105,2105,2105,0
20231006,171200,1867355,2105,2105,2105,2105,0
20231006,171100,1867355,2105,2105,2105,2105,0
20231006,171000,1867355,2105,2105,2105,2105,0
20231006,170900,1867355,2105,2105,2105,2105,0
20231006,170800,1867355,2105,2105,2105,2105,0
20231006,170700,1867355,2105,2105,2105,2105,0
20231006,170600,1867355,2105,2105,2105,2105,0
20231006,170500,1867355,2105,2105,2105,2105,0
20231006,170400,1867355,2105,2105,2105,2105,0
20231006,170300,1867355,2105,2105,2105,2105,1
20231006,170200,1867355,2105,2105,2105,2105,0
20231006,170100,1867355,2105,2105,2105,2105,0
20231006,170000,1867355,2105,2105,2105,2105,0
20231006,165900,1867355,2105,2105,2105,2105,0
20231006,165800,1867355,2105,2105,2105,2105,0
20231006,165700,1867355,2105,2105,2105,2105,0
20231006,165600,1867355,2105,2105,2105,2105,0
20231006,165500,1867355,2105,2105,2105,2105,0
20231006,165400,1867355,2105,2105,2105,2105,0
20231006,165300,1867355,2105,2105,2105,2105,0
20231006,165200,1867355,2105,2105,2105,2105,0
20231006,165100,1867355,2105,2105,2105,2105,0
20231006,165000,1867355,2105,2105,2105,2105,0
20231006,164900,1867355,2105,2105,2105,2105,0
20231006,164800,1867355,2105,2105,2105,2105,0
20231006,164700,1867355,2105,2105,2105,2105,0
20231006,164600,1867355,2105,2105,2105,2105,0
20231006,164500,1867355,2105,2105,2105,2105,0
20231006,164400,1867355,2105,2105,2105,2105,0
20231006,164300,1867355,2105,2105,2105,2105,0
20231006,164200,1867355,2105,2105,2105,2105,0
20231006,164100,1867355,2105,2105,2105,2105,0
20231006,164000,1867355,2105,2105,2105,2105,0
20231006,163900,1867355,2105,2105,2105,2105,0
20231006,163800,1867355,2105,2105,2105,2105,0
20231006,163700,1867355,2105,2105,2105,2105,0
20231006,163600,1867355,2105,2105,2105,2105,0
20231006,163500,1867355,2105,2105,2105,2105,0
20231006,163400,1867355,2105,2105,2105,2105,0
20231006,163300,1867355,2105,2105,2105,2105,1
20231006,163200,1867355,2105,2105,2105,2105,0
20231006,163100,1867355,2105,2105,2105,2105,0
20231006,163000,1867355,2105,2105,2105,2105,0
20231006,162900,1867355,2105,2105,2105,2105,0
20231006,162800,1867355,2105,2105,2105,2105,0
20231006,162700,1867355,2105,2105,2105,2105,0
20231006,162600,1867355,2105,2105,2105,2105,0
20231006,162500,1867355,2105,2105,2105,2105,0
20231006,162400,1867355,2105,2105,2105,2105,0
20231006,162300,1867355,2105,2105,2105,2105,0
20231006,162200,1867355,2105,2105,2105,2105,0
20231006,162100,1867355,2105,2105,2105,2105,0
20231006,162000,1867355,2105,2105,2105,2105,0
20231006,161900,1867355,2105,2105,2105,2105,0
20231006,161800,1867355,2105,2105,2105,2105,0
20231006,161700,1867355,2105,2105,2105,2105,0
20231006,161600,1867355,2105,2105,2105,2105,0
20231006,161500,1867355,2105,2105,2105,2105,0
20231006,161400,1867355,2105,2105,2105,2105,0
20231006,161300,1867355,2105,2105,2105,2105,0
20231006,161200,1867355,2105,2105,2105,2105,0
20231006,161100,1867355,2105,2105,2105,2105,0
20231006,161000,1867355,2105,2105,2105,2105,0
20231006,160900,1867355,2105,2105,2105,2105,0
20231006,160800,1867355,2105,2105,2105,2105,0
20231006,160700,1867355,2105,2105,2105,2105,0
20231006,160600,1867355,2105,2105,2105,2105,0
20231006,160500,1867355,2105,2105,2105,2105,0
20231006,160400,1867355,2105,2105,2105,2105,0
20231006,160300,1867355,2105,2105,2105,2105,1
20231006,160200,1867355,2105,2105,2105,2105,0
20231006,160100,1867355,2105,2105,2105,2105,0
20231006,160000,1867355,2105,2105,2105,2105,0
20231006,155900,1867355,2105,2105,2105,2105,0
20231006,155800,1867355,2105,2105,2105,2105,0
20231006,155700,1867355,2105,2105,2105,2105,0
20231006,155600,1867355,2105,2105,2105,2105,0
20231006,155500,1867355,2105,2105,2105,2105,0
20231006,155400,1867355,2105,2105,2105,2105,0
20231006,155300,1867355,2105,2105,2105,2105,0
20231006,155200,1867355,2105,2105,2105,2105,0
20231006,155100,1867355,2105,2105,2105,2105,0
20231006,155000,1867355,2105,2105,2105,2105,0
20231006,154900,1867355,2105,2105,2105,2105,0
20231006,154800,1867355,2105,2105,2105,2105,0
20231006,154700,1867355,2105,2105,2105,2105,0
20231006,154600,1867355,2105,2105,2105,2105,0
20231006,154500,1867355,2105,2105,2105,2105,0
20231006,154400,1867355,2105,2105,2105,2105,0
20231006,154300,1867355,2105,2105,2105,2105,0
20231006,154200,1867355,2105,2105,2105,2105,0
20231006,154100,1867355,2105,2105,2105,2105,0
20231006,154000,1867355,2105,2105,2105,2105,0
20231006,153900,1867355,2105,2105,2105,2105,0
20231006,153800,1867355,2105,2105,2105,2105,0
20231006,153700,1867355,2105,2105,2105,2105,0
20231006,153600,1867355,2105,2105,2105,2105,0
20231006,153500,1867355,2105,2105,2105,2105,0
20231006,153400,1867355,2105,2105,2105,2105,0
20231006,153300,1867355,2105,2105,2105,2105,1
20231006,153200,1867355,2105,2105,2105,2105,0
20231006,153100,1867355,2105,2105,2105,2105,0
20231006,153000,1867355,2105,2105,2105,2105,0
20231006,152900,1867355,2105,2105,2105,2105,0
20231006,152800,1867355,2105,2105,2105,2105,0
20231006,152700,1867355,2105,2105,2105,2105,0
20231006,152600,1867355,2105,2105,2105,2105,0
20231006,152500,1867355,2105,2105,2105,2105,0
20231006,152400,1867355,2105,2105,2105,2105,0
20231006,152300,1867355,2105,2105,2105,2105,0
20231006,152200,1867355,2105,2105,2105,2105,0
20231006,152100,1867355,2105,2105,2105,2105,0
20231006,152000,1867355,2105,2105,2105,2105,0
20231006,151900,1867355,2105,2105,2105,2105,0
20231006,151800,1867355,2105,2105,2105,2105,0
20231006,151700,1867355,2105,2105,2105,2105,0
20231006,151600,1867355,2105,2105,2105,2105,0
20231006,151500,1867355,2105,2105,2105,2105,0
20231006,151400,1867355,2105,2105,2105,2105,0
20231006,151300,1867355,2105,2105,2105,2105,0
20231006,151200,1867355,2105,2105,2105,2105,0
20231006,151100,1867355,2105,2105,2105,2105,0
20231006,151000,1867355,2105,2105,2105,2105,0
20231006,150900,1867355,2105,2105,2105,2105,0
20231006,150800,1867355,2105,2105,2105,2105,0
20231006,150700,1867355,2105,2105,2105,2105,0
20231006,150600,1867355,2105,2105,2105,2105,0
20231006,150500,1867355,2105,2105,2105,2105,0
20231006,150400,1867355,2105,2105,2105,2105,0
20231006,150300,1867355,2105,2105,2105,2105,0
20231006,150200,1867355,2105,2105,2105,2105,0
20231006,150100,1867355,2105,2105,2105,2105,0
20231006,150000,1867355,2105,2105,2105,2105,0
20231006,145900,1867355,2105,2105,2105,2105,0
20231006,145800,1867355,2105,2105,2105,2105,0
20231006,145700,1867355,2105,2105,2105,2105,0
20231006,145600,1867355,2105,2105,2105,2105,0
20231006,145500,1867355,2105,2105,2105,2105,0
20231006,145400,1867355,2105,2105,2105,2105,0
20231006,145300,1867355,2105,2105,2105,2105,0
20231006,145200,1867355,2105,2105,2105,2105,0
20231006,145100,1867355,2105,2105,2105,2105,0
20231006,145000,1867355,2105,2105,2105,2105,0
20231006,144900,1867355,2105,2105,2105,2105,0
20231006,144800,1867355,2105,2105,2105,2105,0
20231006,144700,1867355,2105,2105,2105,2105,0
20231006,144600,1867355,2105,2105,2105,2105,0
20231006,144500,1867355,2105,2105,2105,2105,0
20231006,144400,1867355,2105,2105,2105,2105,0
20231006,144300,1867355,2105,2105,2105,2105,0
20231006,144200,1867355,2105,2105,2105,2105,0
20231006,144100,1867355,2105,2105,2105,2105,0
20231006,144000,1867355,2105,2105,2105,2105,0
20231006,143900,1867355,2105,2105,2105,2105,0
20231006,143800,1867355,2105,2105,2105,2105,0
20231006,143700,1867355,2105,2105,2105,2105,0
20231006,143600,1867355,2105,2105,2105,2105,0
20231006,143500,1867355,2105,2105,2105,2105,0
20231006,143400,1867355,2105,2105,2105,2105,0
20231006,143300,1867355,2105,2105,2105,2105,0
20231006,143200,1867355,2105,2105,2105,2105,0
20231006,143100,1867355,2105,2105,2105,2105,0
20231006,143000,1867355,2105,2105,2105,2105,0
20231006,142900,1867355,2105,2105,2105,2105,0
20231006,142800,1867355,2105,2105,2105,2105,0
20231006,142700,1867355,2105,2105,2105,2105,0
20231006,142600,1867355,2105,2105,2105,2105,0
20231006,142500,1867355,2105,2105,2105,2105,0
20231006,142400,1867355,2105,2105,2105,2105,0
20231006,142300,1867355,2105,2105,2105,2105,0
20231006,142200,1867355,2105,2105,2105,2105,0
20231006,142100,1867355,2105,2105,2105,2105,0
20231006,142000,1867355,2105,2105,2105,2105,0
20231006,141900,1867355,2105,2105,2105,2105,0
20231006,141800,1867355,2105,2105,2105,2105,0
20231006,141700,1867355,2105,2105,2105,2105,0
20231006,141600,1867355,2105,2105,2105,2105,0
20231006,141500,1867355,2105,2105,2105,2105,0
20231006,141400,1867355,2105,2105,2105,2105,0
20231006,141300,1867355,2105,2105,2105,2105,0
20231006,141200,1867355,2105,2105,2105,2105,0
20231006,141100,1867355,2105,2105,2105,2105,0
20231006,141000,1867355,2105,2105,2105,2105,0
20231006,140900,1867355,2105,2105,2105,2105,0
20231006,140800,1867355,2105,2105,2105,2105,0
20231006,140700,1867355,2105,2105,2105,2105,0
20231006,140600,1867355,2105,2105,2105,2105,0
20231006,140500,1867355,2105,2105,2105,2105,0
20231006,140400,1867355,2105,2105,2105,2105,0
20231006,140300,1867355,2105,2105,2105,2105,0
20231006,140200,1867355,2105,2105,2105,2105,0
20231006,140100,1867355,2105,2105,2105,2105,0
20231006,140000,1867355,2105,2105,2105,2105,0
20231006,135900,1867355,2105,2105,2105,2105,0
20231006,135800,1867355,2105,2105,2105,2105,0
20231006,135700,1867355,2105,2105,2105,2105,0
20231006,135600,1867355,2105,2105,2105,2105,0
20231006,135500,1867355,2105,2105,2105,2105,0
20231006,135400,1867355,2105,2105,2105,2105,0
20231006,135300,1867355,2105,2105,2105,2105,0
20231006,135200,1867355,2105,2105,2105,2105,0
20231006,135100,1867355,2105,2105,2105,2105,0
20231006,135000,1867355,2105,2105,2105,2105,0
20231006,134900,1867355,2105,2105,2105,2105,0
20231006,134800,1867355,2105,2105,2105,2105,0
20231006,134700,1867355,2105,2105,2105,2105,0
20231006,134600,1867355,2105,2105,2105,2105,0
20231006,134500,1867355,2105,2105,2105,2105,0
20231006,134400,1867355,2105,2105,2105,2105,0
20231006,134300,1867355,2105,2105,2105,2105,0
20231006,134200,1867355,2105,2105,2105,2105,0
20231006,134100,1867355,2105,2105,2105,2105,0
20231006,134000,1867355,2105,2105,2105,2105,0
20231006,133900,1867355,2105,2105,2105,2105,0
20231006,133800,1867355,2105,2105,2105,2105,0
20231006,133700,1867355,2105,2105,2105,2105,0
20231006,133600,1867355,2105,2105,2105,2105,0
20231006,133500,1867355,2105,2105,2105,2105,0
20231006,133400,1867355,2105,2105,2105,2105,0
20231006,133300,1867355,2105,2105,2105,2105,0
20231006,133200,1867355,2105,2105,2105,2105,0
20231006,133100,1867355,2105,2105,2105,2105,0
20231006,133000,1867355,2105,2105,2105,2105,0
20231006,132900,1867355,2105,2105,2105,2105,0
20231006,132800,1867355,2105,2105,2105,2105,0
20231006,132700,1867355,2105,2105,2105,2105,0
20231006,132600,1867355,2105,2105,2105,2105,0
20231006,132500,1867355,2105,2105,2105,2105,0
20231006,132400,1867355,2105,2105,2105,2105,0
20231006,132300,1867355,2105,2105,2105,2105,0
20231006,132200,1867355,2105,2105,2105,2105,0
20231006,132100,1867355,2105,2105,2105,2105,0
20231006,132000,1867355,2105,2105,2105,2105,0
20231006,131900,1867355,2105,2105,2105,2105,0
20231006,131800,1867355,2105,2105,2105,2105,0
20231006,131700,1867355,2105,2105,2105,2105,0
20231006,131600,1867355,2105,2105,2105,2105,0
20231006,131500,1867355,2105,2105,2105,2105,0
20231006,131400,1867355,2105,2105,2105,2105,0
20231006,131300,1867355,2105,2105,2105,2105,0
20231006,131200,1867355,2105,2105,2105,2105,0
20231006,131100,1867355,2105,2105,2105,2105,0
20231006,131000,1867355,2105,2105,2105,2105,0
20231006,130900,1867355,2105,2105,2105,2105,0
20231006,130800,1867355,2105,2105,2105,2105,0
20231006,130700,1867355,2105,2105,2105,2105,0
20231006,130600,1867355,2105,2105,2105,2105,0
20231006,130500,1867355,2105,2105,2105,2105,0
20231006,130400,1867355,2105,2105,2105,2105,0
20231006,130300,1867355,2105,2105,2105,2105,0
20231006,130200,1867355,2105,2105,2105,2105,0
20231006,130100,1867355,2105,2105,2105,2105,0
20231006,130000,1867355,2105,2105,2105,2105,0
20231006,125900,1867355,2105,2105,2105,2105,0
20231006,125800,1867355,2105,2105,2105,2105,0
20231006,125700,1867355,2105,2105,2105,2105,0
20231006,125600,1867355,2105,2105,2105,2105,0
20231006,125500,1867355,2105,2105,2105,2105,0
20231006,125400,1867355,2105,2105,2105,2105,0
20231006,125300,1867355,2105,2105,2105,2105,0
20231006,125200,1867355,2105,2105,2105,2105,0
20231006,125100,1867355,2105,2105,2105,2105,0
20231006,125000,1867355,2105,2105,2105,2105,0
20231006,124900,1867355,2105,2105,2105,2105,0
20231006,124800,1867355,2105,2105,2105,2105,0
20231006,124700,1867355,2105,2105,2105,2105,0
20231006,124600,1867355,2105,2105,2105,2105,0
20231006,124500,1867355,2105,2105,2105,2105,0
20231006,124400,1867355,2105,2105,2105,2105,0
20231006,124300,1867355,2105,2105,2105,2105,0
20231006,124200,1867355,2105,2105,2105,2105,0
20231006,124100,1867355,2105,2105,2105,2105,0
20231006,124000,1867355,2105,2105,2105,2105,0
20231006,123900,1867355,2105,2105,2105,2105,0
20231006,123800,1867355,2105,2105,2105,2105,0
20231006,123700,1867355,2105,2105,2105,2105,0
20231006,123600,1867355,2105,2105,2105,2105,0
20231006,123500,1867355,2105,2105,2105,2105,0
20231006,123400,1867355,2105,2105,2105,2105,0
20231006,123300,1867355,2105,2105,2105,2105,0
20231006,123200,1867355,2105,2105,2105,2105,0
20231006,123100,1867355,2105,2105,2105,2105,0
20231006,123000,1867355,2105,2105,2105,2105,0
20231006,122900,1867355,2105,2105,2105,2105,0
20231006,122800,1867355,2105,2105,2105,2105,0
20231006,122700,1867355,2105,2105,2105,2105,0
20231006,122600,1867355,2105,2105,2105,2105,0
20231006,122500,1867355,2105,2105,2105,2105,0
20231006,122400,1867355,2105,2105,2105,2105,0
20231006,122300,1867355,2105,2105,2105,2105,0
20231006,122200,1867355,2105,2105,2105,2105,0
20231006,122100,1867355,2105,2105,2105,2105,0
20231006,122000,1867355,2105,2105,2105,2105,0
20231006,121900,1867355,2105,2105,2105,2105,0
20231006,121800,1867355,2105,2105,2105,2105,0
20231006,121700,1867355,2105,2105,2105,2105,0
20231006,121600,1867355,2105,2105,2105,2105,0
20231006,121500,1867355,2105,2105,2105,2105,0
20231006,121400,1867355,2105,2105,2105,2105,0
20231006,121300,1867355,2105,2105,2105,2105,0
20231006,121200,1867355,2105,2105,2105,2105,0
20231006,121100,1867355,2105,2105,2105,2105,0
20231006,121000,1867355,2105,2105,2105,2105,0
20231006,120900,1867355,2105,2105,2105,2105,0
20231006,120800,1867355,2105,2105,2105,2105,0
20231006,120700,1867355,2105,2105,2105,2105,0
20231006,120600,1867355,2105,2105,2105,2105,0
20231006,120500,1867355,2105,2105,2105,2105,0
20231006,120400,1867355,2105,2105,2105,2105,0
20231006,120300,1867355,2105,2105,2105,2105,0
20231006,120200,1867355,2105,2105,2105,2105,0
20231006,120100,1867355,2105,2105,2105,2105,0
20231006,120000,1867355,2105,2105,2105,2105,0
20231006,115900,1867355,2105,2105,2105,2105,0
20231006,115800,1867355,2105,2105,2105,2105,0
20231006,115700,1867355,2105,2105,2105,2105,0
20231006,115600,1867355,2105,2105,2105,2105,0
20231006,115500,1867355,2105,2105,2105,2105,0
20231006,115400,1867355,2105,2105,2105,2105,0
20231006,115300,1867355,2105,2105,2105,2105,0
20231006,115200,1867355,2105,2105,2105,2105,0
20231006,115100,1867355,2105,2105,2105,2105,0
20231006,115000,1867355,2105,2105,2105,2105,0
20231006,114900,1867355,2105,2105,2105,2105,0
20231006,114800,1867355,2105,2105,2105,2105,0
20231006,114700,1867355,2105,2105,2105,2105,0
20231006,114600,1867355,2105,2105,2105,2105,0
20231006,114500,1867355,2105,2105,2105,2105,0
20231006,114400,1867355,2105,2105,2105,2105,0
20231006,114300,1867355,2105,2105,2105,2105,0
20231006,114200,1867355,2105,2105,2105,2105,0
20231006,114100,1867355,2105,2105,2105,2105,0
20231006,114000,1867355,2105,2105,2105,2105,0
20231006,113900,1867355,2105,2105,2105,2105,0
20231006,113800,1867355,2105,2105,2105,2105,0
20231006,113700,1867355,2105,2105,2105,2105,0
20231006,113600,1867355,2105,2105,2105,2105,0
20231006,113500,1867355,2105,2105,2105,2105,0
20231006,113400,1867355,2105,2105,2105,2105,0
20231006,113300,1867355,2105,2105,2105,2105,0
20231006,113200,1867355,2105,2105,2105,2105,0
20231006,113100,1867355,2105,2105,2105,2105,0
20231006,113000,1867355,2105,2105,2105,2105,0
20231006,112900,1867355,2105,2105,2105,2105,0
20231006,112800,1867355,2105,2105,2105,2105,0
20231006,112700,1867355,2105,2105,2105,2105,0
20231006,112600,1867355,2105,2105,2105,2105,0
20231006,112500,1867355,2105,2105,2105,2105,0
20231006,112400,1867355,2105,2105,2105,2105,0
20231006,112300,1867355,2105,2105,2105,2105,0
20231006,112200,1867355,2105,2105,2105,2105,0
20231006,112100,1867355,2105,2105,2105,2105,0
20231006,112000,1867355,2105,2105,2105,2105,0
20231006,111900,1867355,2105,2105,2105,2105,0
20231006,111800,1867355,2105,2105,2105,2105,0
20231006,111700,1867355,2105,2105,2105,2105,0
20231006,111600,1867355,2105,2105,2105,2105,0
20231006,111500,1867355,2105,2105,2105,2105,0
20231006,111400,1867355,2105,2105,2105,2105,0
20231006,111300,1867355,2105,2105,2105,2105,0
20231006,111200,1867355,2105,2105,2105,2105,0
20231006,111100,1867355,2105,2105,2105,2105,0
20231006,111000,1867355,2105,2105,2105,2105,0
20231006,110900,1867355,2105,2105,2105,2105,0
20231006,110800,1867355,2105,2105,2105,2105,0
20231006,110700,1867355,2105,2105,2105,2105,0
20231006,110600,1867355,2105,2105,2105,2105,0
20231006,110500,1867355,2105,2105,2105,2105,0
20231006,110400,1867355,2105,2105,2105,2105,0
20231006,110300,1867355,2105,2105,2105,2105,0
20231006,110200,1867355,2105,2105,2105,2105,0
20231006,110100,1867355,2105,2105,2105,2105,0
20231006,110000,1867355,2105,2105,2105,2105,0
20231006,105900,1867355,2105,2105,2105,2105,0
20231006,105800,1867355,2105,2105,2105,2105,0
20231006,105700,1867355,2105,2105,2105,2105,0
20231006,105600,1867355,2105,2105,2105,2105,0
20231006,105500,1867355,2105,2105,2105,2105,0
20231006,105400,1867355,2105,2105,2105,2105,0
20231006,105300,1867355,2105,2105,2105,2105,0
20231006,105200,1867355,2105,2105,2105,2105,0
20231006,105100,1867355,2105,2105,2105,2105,0
20231006,105000,1867355,2105,2105,2105,2105,0
20231006,104900,1867355,2105,2105,2105,2105,0
20231006,104800,1867355,2105,2105,2105,2105,0
20231006,104700,1867355,2105,2105,2105,2105,0
20231006,104600,1867355,2105,2105,2105,2105,0
20231006,104500,1867355,2105,2105,2105,2105,0
20231006,104400,1867355,2105,2105,2105,2105,0
20231006,104300,1867355,2105,2105,2105,2105,0
20231006,104200,1867355,2105,2105,2105,2105,0
20231006,104100,1867355,2105,2105,2105,2105,0
20231006,104000,1867355,2105,2105,2105,2105,0
20231006,103900,1867355,2105,2105,2105,2105,0
20231006,103800,1867355,2105,2105,2105,2105,0
20231006,103700,1867355,2105,2105,2105,2105,0
20231006,103600,1867355,2105,2105,2105,2105,0
20231006,103500,1867355,2105,2105,2105,2105,0
20231006,103400,1867355,2105,2105,2105,2105,0
20231006,103300,1867355,2105,2105,2105,2105,0
20231006,103200,1867355,2105,2105,2105,2105,0
20231006,103100,1867355,2105,2105,2105,2105,0
20231006,103000,1867355,2105,2105,2105,2105,0
20231006,102900,1867355,2105,2105,2105,2105,0
20231006,102800,1867355,2105,2105,2105,2105,0
20231006,102700,1867355,2105,2105,2105,2105,0
20231006,102600,1867355,2105,2105,2105,2105,0
20231006,102500,1867355,2105,2105,2105,2105,0
20231006,102400,1867355,2105,2105,2105,2105,0
20231006,102300,1867355,2105,2105,2105,2105,0
20231006,102200,1867355,2105,2105,2105,2105,0
20231006,102100,1867355,2105,2105,2105,2105,0
20231006,102000,1867355,2105,2105,2105,2105,0
20231006,101900,1867355,2105,2105,2105,2105,0
20231006,101800,1867355,2105,2105,2105,2105,0
20231006,101700,1867355,2105,2105,2105,2105,0
20231006,101600,1867355,2105,2105,2105,2105,0
20231006,101500,1867355,2105,2105,2105,2105,0
20231006,101400,1867355,2105,2105,2105,2105,0
20231006,101300,1867355,2105,2105,2105,2105,0
20231006,101200,1867355,2105,2105,2105,2105,0
20231006,101100,1867355,2105,2105,2105,2105,0
20231006,101000,1867355,2105,2105,2105,2105,0
20231006,100900,1867355,2105,2105,2105,2105,0
20231006,100800,1867355,2105,2105,2105,2105,0
20231006,100700,1867355,2105,2105,2105,2105,0
20231006,100600,1867355,2105,2105,2105,2105,0
20231006,100500,1867355,2105,2105,2105,2105,0
20231006,100400,1867355,2105,2105,2105,2105,0
20231006,100300,1867355,2105,2105,2105,2105,0
20231006,100200,1867355,2105,2105,2105,2105,0
20231006,100100,1867355,2105,2105,2105,2105,0
20231006,100000,1867355,2105,2105,2105,2105,0
20231006,095900,1867355,2105,2105,2105,2105,0
20231006,095800,1867355,2105,2105,2105,2105,0
20231006,095700,1867355,2105,2105,2105,2105,0
20231006,095600,1867355,2105,2105,2105,2105,0
20231006,095500,1867355,2105,2105,2105,2105,0
20231006,095400,1867355,2105,2105,2105,2105,0
20231006,095300,1867355,2105,2105,2105,2105,0
20231006,095200,1867355,2105,2105,2105,2105,0
20231006,095100,1867355,2105,2105,2105,2105,0
20231006,095000,1867355,2105,2105,2105,2105,0
20231006,094900,1867355,2105,2105,2105,2105,0
20231006,094800,1867355,2105,2105,2105,2105,0
20231006,094700,1867355,2105,2105,2105,2105,0
20231006,094600,1867355,2105,2105,2105,2105,0
20231006,094500,1867355,2105,2105,2105,2105,0
20231006,094400,1867355,2105,2105,2105,2105,0
20231006,094300,1867355,2105,2105,2105,2105,0
20231006,094200,1867355,2105,2105,2105,2105,0
20231006,094100,1867355,2105,2105,2105,2105,0
20231006,094000,1867355,2105,2105,2105,2105,0
20231006,093900,1867355,2105,2105,2105,2105,0
20231006,093800,1867355,2105,2105,2105,2105,0
20231006,093700,1867355,2105,2105,2105,2105,0
20231006,093600,1867355,2105,2105,2105,2105,0
20231006,093500,1867355,2105,2105,2105,2105,0
20231006,093400,1867355,2105,2105,2105,2105,0
20231006,093300,1867355,2105,2105,2105,2105,0
20231006,093200,1867355,2105,2105,2105,2105,0
20231006,093100,1867355,2105,2105,2105,2105,0
20231006,093000,1867355,2105,2105,2105,2105,0
20231006,092900,1867355,2105,2105,2105,2105,0
20231006,092800,1867355,2105,2105,2105,2105,0
20231006,092700,1867355,2105,2105,2105,2105,0
20231006,092600,1867355,2105,2105,2105,2105,0
20231006,092500,1867355,2105,2105,2105,2105,0
20231006,092400,1867355,2105,2105,2105,2105,0
20231006,092300,1867355,2105,2105,2105,2105,0
20231006,092200,1867355,2105,2105,2105,2105,0
20231006,092100,1867355,2105,2105,2105,2105,0
20231006,092000,1867355,2105,2105,2105,2105,0
20231006,091900,1867355,2105,2105,2105,2105,1
20231006,091800,1865250,2065,2065,2065,2065,0
20231006,091700,1865250,2065,2065,2065,2065,0
20231006,091600,1865250,2065,2065,2065,2065,0
20231006,091500,1865250,2065,2065,2065,2065,0
20231006,091400,1865250,2065,2065,2065,2065,0
20231006,091300,1865250,2065,2065,2065,2065,0
20231006,091200,1865250,2065,2065,2065,2065,0
20231006,091100,1865250,2065,2065,2065,2065,0
20231006,091000,1865250,2065,2065,2065,2065,0
20231006,090900,1865250,2065,2065,2065,2065,0
20231006,090800,1865250,2065,2065,2065,2065,0
20231006,090700,1865250,2065,2065,2065,2065,0
20231006,090600,1865250,2065,2065,2065,2065,0
20231006,090500,1865250,2065,2065,2065,2065,0
20231006,090400,1865250,2065,2080,2080,2065,900
20231006,090300,0,2095,2095,2095,2095,0
20231006,090200,0,2095,2095,2095,2095,0
20231006,090100,0,2095,2095,2095,2095,0
20231006,090000,0,2095,2095,2095,2095,0