KissMeData/435380/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,205900,4592930,2110,2110,2110,2110,1
20231016,205800,4592930,2110,2110,2110,2110,0
20231016,205700,4592930,2110,2110,2110,2110,0
20231016,205600,4592930,2110,2110,2110,2110,0
20231016,205500,4592930,2110,2110,2110,2110,0
20231016,205400,4592930,2110,2110,2110,2110,0
20231016,205300,4592930,2110,2110,2110,2110,0
20231016,205200,4592930,2110,2110,2110,2110,0
20231016,205100,4592930,2110,2110,2110,2110,0
20231016,205000,4592930,2110,2110,2110,2110,0
20231016,204900,4592930,2110,2110,2110,2110,0
20231016,204800,4592930,2110,2110,2110,2110,0
20231016,204700,4592930,2110,2110,2110,2110,0
20231016,204600,4592930,2110,2110,2110,2110,0
20231016,204500,4592930,2110,2110,2110,2110,0
20231016,204400,4592930,2110,2110,2110,2110,0
20231016,204300,4592930,2110,2110,2110,2110,0
20231016,204200,4592930,2110,2110,2110,2110,0
20231016,204100,4592930,2110,2110,2110,2110,0
20231016,204000,4592930,2110,2110,2110,2110,0
20231016,203900,4592930,2110,2110,2110,2110,0
20231016,203800,4592930,2110,2110,2110,2110,0
20231016,203700,4592930,2110,2110,2110,2110,0
20231016,203600,4592930,2110,2110,2110,2110,0
20231016,203500,4592930,2110,2110,2110,2110,0
20231016,203400,4592930,2110,2110,2110,2110,0
20231016,203300,4592930,2110,2110,2110,2110,0
20231016,203200,4592930,2110,2110,2110,2110,0
20231016,203100,4592930,2110,2110,2110,2110,0
20231016,203000,4592930,2110,2110,2110,2110,0
20231016,202900,4592930,2110,2110,2110,2110,1
20231016,202800,4592930,2110,2110,2110,2110,0
20231016,202700,4592930,2110,2110,2110,2110,0
20231016,202600,4592930,2110,2110,2110,2110,0
20231016,202500,4592930,2110,2110,2110,2110,0
20231016,202400,4592930,2110,2110,2110,2110,0
20231016,202300,4592930,2110,2110,2110,2110,0
20231016,202200,4592930,2110,2110,2110,2110,0
20231016,202100,4592930,2110,2110,2110,2110,0
20231016,202000,4592930,2110,2110,2110,2110,0
20231016,201900,4592930,2110,2110,2110,2110,0
20231016,201800,4592930,2110,2110,2110,2110,0
20231016,201700,4592930,2110,2110,2110,2110,0
20231016,201600,4592930,2110,2110,2110,2110,0
20231016,201500,4592930,2110,2110,2110,2110,0
20231016,201400,4592930,2110,2110,2110,2110,0
20231016,201300,4592930,2110,2110,2110,2110,0
20231016,201200,4592930,2110,2110,2110,2110,0
20231016,201100,4592930,2110,2110,2110,2110,0
20231016,201000,4592930,2110,2110,2110,2110,0
20231016,200900,4592930,2110,2110,2110,2110,0
20231016,200800,4592930,2110,2110,2110,2110,0
20231016,200700,4592930,2110,2110,2110,2110,0
20231016,200600,4592930,2110,2110,2110,2110,0
20231016,200500,4592930,2110,2110,2110,2110,0
20231016,200400,4592930,2110,2110,2110,2110,0
20231016,200300,4592930,2110,2110,2110,2110,0
20231016,200200,4592930,2110,2110,2110,2110,0
20231016,200100,4592930,2110,2110,2110,2110,0
20231016,200000,4592930,2110,2110,2110,2110,0
20231016,195900,4592930,2110,2110,2110,2110,1
20231016,195800,4592930,2110,2110,2110,2110,0
20231016,195700,4592930,2110,2110,2110,2110,0
20231016,195600,4592930,2110,2110,2110,2110,0
20231016,195500,4592930,2110,2110,2110,2110,0
20231016,195400,4592930,2110,2110,2110,2110,0
20231016,195300,4592930,2110,2110,2110,2110,0
20231016,195200,4592930,2110,2110,2110,2110,0
20231016,195100,4592930,2110,2110,2110,2110,0
20231016,195000,4592930,2110,2110,2110,2110,0
20231016,194900,4592930,2110,2110,2110,2110,0
20231016,194800,4592930,2110,2110,2110,2110,0
20231016,194700,4592930,2110,2110,2110,2110,0
20231016,194600,4592930,2110,2110,2110,2110,0
20231016,194500,4592930,2110,2110,2110,2110,0
20231016,194400,4592930,2110,2110,2110,2110,0
20231016,194300,4592930,2110,2110,2110,2110,0
20231016,194200,4592930,2110,2110,2110,2110,0
20231016,194100,4592930,2110,2110,2110,2110,0
20231016,194000,4592930,2110,2110,2110,2110,0
20231016,193900,4592930,2110,2110,2110,2110,0
20231016,193800,4592930,2110,2110,2110,2110,0
20231016,193700,4592930,2110,2110,2110,2110,0
20231016,193600,4592930,2110,2110,2110,2110,0
20231016,193500,4592930,2110,2110,2110,2110,0
20231016,193400,4592930,2110,2110,2110,2110,0
20231016,193300,4592930,2110,2110,2110,2110,0
20231016,193200,4592930,2110,2110,2110,2110,0
20231016,193100,4592930,2110,2110,2110,2110,0
20231016,193000,4592930,2110,2110,2110,2110,0
20231016,192900,4592930,2110,2110,2110,2110,1
20231016,192800,4592930,2110,2110,2110,2110,0
20231016,192700,4592930,2110,2110,2110,2110,0
20231016,192600,4592930,2110,2110,2110,2110,0
20231016,192500,4592930,2110,2110,2110,2110,0
20231016,192400,4592930,2110,2110,2110,2110,0
20231016,192300,4592930,2110,2110,2110,2110,0
20231016,192200,4592930,2110,2110,2110,2110,0
20231016,192100,4592930,2110,2110,2110,2110,0
20231016,192000,4592930,2110,2110,2110,2110,0
20231016,191900,4592930,2110,2110,2110,2110,0
20231016,191800,4592930,2110,2110,2110,2110,0
20231016,191700,4592930,2110,2110,2110,2110,0
20231016,191600,4592930,2110,2110,2110,2110,0
20231016,191500,4592930,2110,2110,2110,2110,0
20231016,191400,4592930,2110,2110,2110,2110,0
20231016,191300,4592930,2110,2110,2110,2110,0
20231016,191200,4592930,2110,2110,2110,2110,0
20231016,191100,4592930,2110,2110,2110,2110,0
20231016,191000,4592930,2110,2110,2110,2110,0
20231016,190900,4592930,2110,2110,2110,2110,0
20231016,190800,4592930,2110,2110,2110,2110,0
20231016,190700,4592930,2110,2110,2110,2110,0
20231016,190600,4592930,2110,2110,2110,2110,0
20231016,190500,4592930,2110,2110,2110,2110,0
20231016,190400,4592930,2110,2110,2110,2110,0
20231016,190300,4592930,2110,2110,2110,2110,0
20231016,190200,4592930,2110,2110,2110,2110,0
20231016,190100,4592930,2110,2110,2110,2110,0
20231016,190000,4592930,2110,2110,2110,2110,0
20231016,185900,4592930,2110,2110,2110,2110,1
20231016,185800,4592930,2110,2110,2110,2110,0
20231016,185700,4592930,2110,2110,2110,2110,0
20231016,185600,4592930,2110,2110,2110,2110,0
20231016,185500,4592930,2110,2110,2110,2110,0
20231016,185400,4592930,2110,2110,2110,2110,0
20231016,185300,4592930,2110,2110,2110,2110,0
20231016,185200,4592930,2110,2110,2110,2110,0
20231016,185100,4592930,2110,2110,2110,2110,0
20231016,185000,4592930,2110,2110,2110,2110,0
20231016,184900,4592930,2110,2110,2110,2110,0
20231016,184800,4592930,2110,2110,2110,2110,0
20231016,184700,4592930,2110,2110,2110,2110,0
20231016,184600,4592930,2110,2110,2110,2110,0
20231016,184500,4592930,2110,2110,2110,2110,0
20231016,184400,4592930,2110,2110,2110,2110,0
20231016,184300,4592930,2110,2110,2110,2110,0
20231016,184200,4592930,2110,2110,2110,2110,0
20231016,184100,4592930,2110,2110,2110,2110,0
20231016,184000,4592930,2110,2110,2110,2110,0
20231016,183900,4592930,2110,2110,2110,2110,0
20231016,183800,4592930,2110,2110,2110,2110,0
20231016,183700,4592930,2110,2110,2110,2110,0
20231016,183600,4592930,2110,2110,2110,2110,0
20231016,183500,4592930,2110,2110,2110,2110,0
20231016,183400,4592930,2110,2110,2110,2110,0
20231016,183300,4592930,2110,2110,2110,2110,0
20231016,183200,4592930,2110,2110,2110,2110,0
20231016,183100,4592930,2110,2110,2110,2110,0
20231016,183000,4592930,2110,2110,2110,2110,0
20231016,182900,4592930,2110,2110,2110,2110,1
20231016,182800,4592930,2110,2110,2110,2110,0
20231016,182700,4592930,2110,2110,2110,2110,0
20231016,182600,4592930,2110,2110,2110,2110,0
20231016,182500,4592930,2110,2110,2110,2110,0
20231016,182400,4592930,2110,2110,2110,2110,0
20231016,182300,4592930,2110,2110,2110,2110,0
20231016,182200,4592930,2110,2110,2110,2110,0
20231016,182100,4592930,2110,2110,2110,2110,0
20231016,182000,4592930,2110,2110,2110,2110,0
20231016,181900,4592930,2110,2110,2110,2110,0
20231016,181800,4592930,2110,2110,2110,2110,0
20231016,181700,4592930,2110,2110,2110,2110,0
20231016,181600,4592930,2110,2110,2110,2110,0
20231016,181500,4592930,2110,2110,2110,2110,0
20231016,181400,4592930,2110,2110,2110,2110,0
20231016,181300,4592930,2110,2110,2110,2110,0
20231016,181200,4592930,2110,2110,2110,2110,0
20231016,181100,4592930,2110,2110,2110,2110,0
20231016,181000,4592930,2110,2110,2110,2110,0
20231016,180900,4592930,2110,2110,2110,2110,0
20231016,180800,4592930,2110,2110,2110,2110,0
20231016,180700,4592930,2110,2110,2110,2110,0
20231016,180600,4592930,2110,2110,2110,2110,0
20231016,180500,4592930,2110,2110,2110,2110,0
20231016,180400,4592930,2110,2110,2110,2110,0
20231016,180300,4592930,2110,2110,2110,2110,0
20231016,180200,4592930,2110,2110,2110,2110,0
20231016,180100,4592930,2110,2110,2110,2110,0
20231016,180000,4592930,2110,2110,2110,2110,0
20231016,175900,4592930,2110,2110,2110,2110,1
20231016,175800,4592930,2110,2110,2110,2110,0
20231016,175700,4592930,2110,2110,2110,2110,0
20231016,175600,4592930,2110,2110,2110,2110,0
20231016,175500,4592930,2110,2110,2110,2110,0
20231016,175400,4592930,2110,2110,2110,2110,0
20231016,175300,4592930,2110,2110,2110,2110,0
20231016,175200,4592930,2110,2110,2110,2110,0
20231016,175100,4592930,2110,2110,2110,2110,0
20231016,175000,4592930,2110,2110,2110,2110,0
20231016,174900,4592930,2110,2110,2110,2110,0
20231016,174800,4592930,2110,2110,2110,2110,0
20231016,174700,4592930,2110,2110,2110,2110,0
20231016,174600,4592930,2110,2110,2110,2110,0
20231016,174500,4592930,2110,2110,2110,2110,0
20231016,174400,4592930,2110,2110,2110,2110,0
20231016,174300,4592930,2110,2110,2110,2110,0
20231016,174200,4592930,2110,2110,2110,2110,0
20231016,174100,4592930,2110,2110,2110,2110,0
20231016,174000,4592930,2110,2110,2110,2110,0
20231016,173900,4592930,2110,2110,2110,2110,0
20231016,173800,4592930,2110,2110,2110,2110,0
20231016,173700,4592930,2110,2110,2110,2110,0
20231016,173600,4592930,2110,2110,2110,2110,0
20231016,173500,4592930,2110,2110,2110,2110,0
20231016,173400,4592930,2110,2110,2110,2110,0
20231016,173300,4592930,2110,2110,2110,2110,0
20231016,173200,4592930,2110,2110,2110,2110,0
20231016,173100,4592930,2110,2110,2110,2110,0
20231016,173000,4592930,2110,2110,2110,2110,0
20231016,172900,4592930,2110,2110,2110,2110,1
20231016,172800,4592930,2110,2110,2110,2110,0
20231016,172700,4592930,2110,2110,2110,2110,0
20231016,172600,4592930,2110,2110,2110,2110,0
20231016,172500,4592930,2110,2110,2110,2110,0
20231016,172400,4592930,2110,2110,2110,2110,0
20231016,172300,4592930,2110,2110,2110,2110,0
20231016,172200,4592930,2110,2110,2110,2110,0
20231016,172100,4592930,2110,2110,2110,2110,0
20231016,172000,4592930,2110,2110,2110,2110,0
20231016,171900,4592930,2110,2110,2110,2110,0
20231016,171800,4592930,2110,2110,2110,2110,0
20231016,171700,4592930,2110,2110,2110,2110,0
20231016,171600,4592930,2110,2110,2110,2110,0
20231016,171500,4592930,2110,2110,2110,2110,0
20231016,171400,4592930,2110,2110,2110,2110,0
20231016,171300,4592930,2110,2110,2110,2110,0
20231016,171200,4592930,2110,2110,2110,2110,0
20231016,171100,4592930,2110,2110,2110,2110,0
20231016,171000,4592930,2110,2110,2110,2110,0
20231016,170900,4592930,2110,2110,2110,2110,0
20231016,170800,4592930,2110,2110,2110,2110,0
20231016,170700,4592930,2110,2110,2110,2110,0
20231016,170600,4592930,2110,2110,2110,2110,0
20231016,170500,4592930,2110,2110,2110,2110,0
20231016,170400,4592930,2110,2110,2110,2110,0
20231016,170300,4592930,2110,2110,2110,2110,0
20231016,170200,4592930,2110,2110,2110,2110,0
20231016,170100,4592930,2110,2110,2110,2110,0
20231016,170000,4592930,2110,2110,2110,2110,0
20231016,165900,4592930,2110,2110,2110,2110,1
20231016,165800,4592930,2110,2110,2110,2110,0
20231016,165700,4592930,2110,2110,2110,2110,0
20231016,165600,4592930,2110,2110,2110,2110,0
20231016,165500,4592930,2110,2110,2110,2110,0
20231016,165400,4592930,2110,2110,2110,2110,0
20231016,165300,4592930,2110,2110,2110,2110,0
20231016,165200,4592930,2110,2110,2110,2110,0
20231016,165100,4592930,2110,2110,2110,2110,0
20231016,165000,4592930,2110,2110,2110,2110,0
20231016,164900,4592930,2110,2110,2110,2110,0
20231016,164800,4592930,2110,2110,2110,2110,0
20231016,164700,4592930,2110,2110,2110,2110,0
20231016,164600,4592930,2110,2110,2110,2110,0
20231016,164500,4592930,2110,2110,2110,2110,0
20231016,164400,4592930,2110,2110,2110,2110,0
20231016,164300,4592930,2110,2110,2110,2110,0
20231016,164200,4592930,2110,2110,2110,2110,0
20231016,164100,4592930,2110,2110,2110,2110,0
20231016,164000,4592930,2110,2110,2110,2110,0
20231016,163900,4592930,2110,2110,2110,2110,0
20231016,163800,4592930,2110,2110,2110,2110,0
20231016,163700,4592930,2110,2110,2110,2110,0
20231016,163600,4592930,2110,2110,2110,2110,0
20231016,163500,4592930,2110,2110,2110,2110,0
20231016,163400,4592930,2110,2110,2110,2110,0
20231016,163300,4592930,2110,2110,2110,2110,0
20231016,163200,4592930,2110,2110,2110,2110,0
20231016,163100,4592930,2110,2110,2110,2110,0
20231016,163000,4592930,2110,2110,2110,2110,0
20231016,162900,4592930,2110,2110,2110,2110,1
20231016,162800,4592930,2110,2110,2110,2110,0
20231016,162700,4592930,2110,2110,2110,2110,0
20231016,162600,4592930,2110,2110,2110,2110,0
20231016,162500,4592930,2110,2110,2110,2110,0
20231016,162400,4592930,2110,2110,2110,2110,0
20231016,162300,4592930,2110,2110,2110,2110,0
20231016,162200,4592930,2110,2110,2110,2110,0
20231016,162100,4592930,2110,2110,2110,2110,0
20231016,162000,4592930,2110,2110,2110,2110,0
20231016,161900,4592930,2110,2110,2110,2110,0
20231016,161800,4592930,2110,2110,2110,2110,0
20231016,161700,4592930,2110,2110,2110,2110,0
20231016,161600,4592930,2110,2110,2110,2110,0
20231016,161500,4592930,2110,2110,2110,2110,0
20231016,161400,4592930,2110,2110,2110,2110,0
20231016,161300,4592930,2110,2110,2110,2110,0
20231016,161200,4592930,2110,2110,2110,2110,0
20231016,161100,4592930,2110,2110,2110,2110,0
20231016,161000,4592930,2110,2110,2110,2110,0
20231016,160900,4592930,2110,2110,2110,2110,0
20231016,160800,4592930,2110,2110,2110,2110,0
20231016,160700,4592930,2110,2110,2110,2110,0
20231016,160600,4592930,2110,2110,2110,2110,0
20231016,160500,4592930,2110,2110,2110,2110,0
20231016,160400,4592930,2110,2110,2110,2110,0
20231016,160300,4592930,2110,2110,2110,2110,0
20231016,160200,4592930,2110,2110,2110,2110,0
20231016,160100,4592930,2110,2110,2110,2110,0
20231016,160000,4592930,2110,2110,2110,2110,0
20231016,155900,4592930,2110,2110,2110,2110,1
20231016,155800,4592930,2110,2110,2110,2110,0
20231016,155700,4592930,2110,2110,2110,2110,0
20231016,155600,4592930,2110,2110,2110,2110,0
20231016,155500,4592930,2110,2110,2110,2110,0
20231016,155400,4592930,2110,2110,2110,2110,0
20231016,155300,4592930,2110,2110,2110,2110,0
20231016,155200,4592930,2110,2110,2110,2110,0
20231016,155100,4592930,2110,2110,2110,2110,0
20231016,155000,4592930,2110,2110,2110,2110,0
20231016,154900,4592930,2110,2110,2110,2110,0
20231016,154800,4592930,2110,2110,2110,2110,0
20231016,154700,4592930,2110,2110,2110,2110,0
20231016,154600,4592930,2110,2110,2110,2110,0
20231016,154500,4592930,2110,2110,2110,2110,0
20231016,154400,4592930,2110,2110,2110,2110,0
20231016,154300,4592930,2110,2110,2110,2110,0
20231016,154200,4592930,2110,2110,2110,2110,0
20231016,154100,4592930,2110,2110,2110,2110,0
20231016,154000,4592930,2110,2110,2110,2110,0
20231016,153900,4592930,2110,2110,2110,2110,0
20231016,153800,4592930,2110,2110,2110,2110,0
20231016,153700,4592930,2110,2110,2110,2110,0
20231016,153600,4592930,2110,2110,2110,2110,0
20231016,153500,4592930,2110,2110,2110,2110,0
20231016,153400,4592930,2110,2110,2110,2110,0
20231016,153300,4592930,2110,2110,2110,2110,0
20231016,153200,4592930,2110,2110,2110,2110,0
20231016,153100,4592930,2110,2110,2110,2110,0
20231016,153000,4592930,2110,2110,2110,2110,0
20231016,152900,4592930,2110,2110,2110,2110,0
20231016,152800,4592930,2110,2110,2110,2110,0
20231016,152700,4592930,2110,2110,2110,2110,0
20231016,152600,4592930,2110,2110,2110,2110,0
20231016,152500,4592930,2110,2110,2110,2110,0
20231016,152400,4592930,2110,2110,2110,2110,0
20231016,152300,4592930,2110,2110,2110,2110,0
20231016,152200,4592930,2110,2110,2110,2110,0
20231016,152100,4592930,2110,2110,2110,2110,0
20231016,152000,4592930,2110,2110,2110,2110,0
20231016,151900,4592930,2110,2110,2110,2110,0
20231016,151800,4592930,2110,2110,2110,2110,0
20231016,151700,4592930,2110,2110,2110,2110,0
20231016,151600,4592930,2110,2110,2110,2110,0
20231016,151500,4592930,2110,2110,2110,2110,0
20231016,151400,4592930,2110,2110,2110,2110,0
20231016,151300,4592930,2110,2110,2110,2110,0
20231016,151200,4592930,2110,2110,2110,2110,0
20231016,151100,4592930,2110,2110,2110,2110,0
20231016,151000,4592930,2110,2110,2110,2110,0
20231016,150900,4592930,2110,2110,2110,2110,1
20231016,150800,4590820,2120,2120,2120,2120,0
20231016,150700,4590820,2120,2120,2120,2120,0
20231016,150600,4590820,2120,2120,2120,2120,0
20231016,150500,4590820,2120,2120,2120,2120,6
20231016,150400,4578100,2110,2110,2110,2110,0
20231016,150300,4578100,2110,2110,2110,2110,0
20231016,150200,4578100,2110,2110,2110,2110,0
20231016,150100,4578100,2110,2110,2110,2110,0
20231016,150000,4578100,2110,2110,2110,2110,0
20231016,145900,4578100,2110,2110,2110,2110,0
20231016,145800,4578100,2110,2110,2110,2110,0
20231016,145700,4578100,2110,2110,2110,2110,0
20231016,145600,4578100,2110,2110,2110,2110,0
20231016,145500,4578100,2110,2110,2110,2110,0
20231016,145400,4578100,2110,2110,2110,2110,0
20231016,145300,4578100,2110,2110,2110,2110,0
20231016,145200,4578100,2110,2110,2110,2110,0
20231016,145100,4578100,2110,2110,2110,2110,0
20231016,145000,4578100,2110,2110,2110,2110,0
20231016,144900,4578100,2110,2110,2110,2110,0
20231016,144800,4578100,2110,2110,2110,2110,0
20231016,144700,4578100,2110,2110,2110,2110,0
20231016,144600,4578100,2110,2110,2110,2110,0
20231016,144500,4578100,2110,2110,2110,2110,0
20231016,144400,4578100,2110,2110,2110,2110,0
20231016,144300,4578100,2110,2110,2110,2110,0
20231016,144200,4578100,2110,2110,2110,2110,0
20231016,144100,4578100,2110,2110,2110,2110,0
20231016,144000,4578100,2110,2110,2110,2110,0
20231016,143900,4578100,2110,2110,2110,2110,0
20231016,143800,4578100,2110,2110,2110,2110,0
20231016,143700,4578100,2110,2110,2110,2110,0
20231016,143600,4578100,2110,2110,2110,2110,0
20231016,143500,4578100,2110,2110,2110,2110,0
20231016,143400,4578100,2110,2110,2110,2110,0
20231016,143300,4578100,2110,2110,2110,2110,0
20231016,143200,4578100,2110,2110,2110,2110,0
20231016,143100,4578100,2110,2110,2110,2110,0
20231016,143000,4578100,2110,2110,2110,2110,0
20231016,142900,4578100,2110,2110,2110,2110,0
20231016,142800,4578100,2110,2110,2110,2110,0
20231016,142700,4578100,2110,2110,2110,2110,0
20231016,142600,4578100,2110,2110,2110,2110,0
20231016,142500,4578100,2110,2110,2110,2110,0
20231016,142400,4578100,2110,2110,2110,2110,0
20231016,142300,4578100,2110,2110,2110,2110,0
20231016,142200,4578100,2110,2110,2110,2110,0
20231016,142100,4578100,2110,2110,2110,2110,0
20231016,142000,4578100,2110,2110,2110,2110,0
20231016,141900,4578100,2110,2110,2110,2110,0
20231016,141800,4578100,2110,2110,2110,2110,0
20231016,141700,4578100,2110,2110,2110,2110,0
20231016,141600,4578100,2110,2110,2110,2110,0
20231016,141500,4578100,2110,2110,2110,2110,0
20231016,141400,4578100,2110,2110,2110,2110,0
20231016,141300,4578100,2110,2110,2110,2110,0
20231016,141200,4578100,2110,2110,2110,2110,0
20231016,141100,4578100,2110,2110,2110,2110,0
20231016,141000,4578100,2110,2110,2110,2110,0
20231016,140900,4578100,2110,2110,2110,2110,0
20231016,140800,4578100,2110,2110,2110,2110,0
20231016,140700,4578100,2110,2110,2110,2110,0
20231016,140600,4578100,2110,2110,2110,2110,0
20231016,140500,4578100,2110,2110,2110,2110,0
20231016,140400,4578100,2110,2110,2110,2110,0
20231016,140300,4578100,2110,2110,2110,2110,0
20231016,140200,4578100,2110,2110,2110,2110,0
20231016,140100,4578100,2110,2110,2110,2110,0
20231016,140000,4578100,2110,2110,2110,2110,0
20231016,135900,4578100,2110,2110,2110,2110,0
20231016,135800,4578100,2110,2110,2110,2110,0
20231016,135700,4578100,2110,2110,2110,2110,0
20231016,135600,4578100,2110,2110,2110,2110,0
20231016,135500,4578100,2110,2110,2110,2110,0
20231016,135400,4578100,2110,2110,2110,2110,0
20231016,135300,4578100,2110,2110,2110,2110,0
20231016,135200,4578100,2110,2110,2110,2110,0
20231016,135100,4578100,2110,2110,2110,2110,0
20231016,135000,4578100,2110,2110,2110,2110,0
20231016,134900,4578100,2110,2110,2110,2110,0
20231016,134800,4578100,2110,2110,2110,2110,0
20231016,134700,4578100,2110,2110,2110,2110,0
20231016,134600,4578100,2110,2110,2110,2110,0
20231016,134500,4578100,2110,2110,2110,2110,0
20231016,134400,4578100,2110,2110,2110,2110,0
20231016,134300,4578100,2110,2110,2110,2110,0
20231016,134200,4578100,2110,2110,2110,2110,0
20231016,134100,4578100,2110,2110,2110,2110,0
20231016,134000,4578100,2110,2110,2110,2110,0
20231016,133900,4578100,2110,2110,2110,2110,0
20231016,133800,4578100,2110,2110,2110,2110,0
20231016,133700,4578100,2110,2110,2110,2110,0
20231016,133600,4578100,2110,2110,2110,2110,0
20231016,133500,4578100,2110,2110,2110,2110,0
20231016,133400,4578100,2110,2110,2110,2110,0
20231016,133300,4578100,2110,2110,2110,2110,0
20231016,133200,4578100,2110,2110,2110,2110,0
20231016,133100,4578100,2110,2110,2110,2110,0
20231016,133000,4578100,2110,2110,2110,2110,0
20231016,132900,4578100,2110,2110,2110,2110,0
20231016,132800,4578100,2110,2110,2110,2110,0
20231016,132700,4578100,2110,2110,2110,2110,0
20231016,132600,4578100,2110,2110,2110,2110,0
20231016,132500,4578100,2110,2110,2110,2110,0
20231016,132400,4578100,2110,2110,2110,2110,0
20231016,132300,4578100,2110,2110,2110,2110,0
20231016,132200,4578100,2110,2110,2110,2110,0
20231016,132100,4578100,2110,2110,2110,2110,0
20231016,132000,4578100,2110,2110,2110,2110,0
20231016,131900,4578100,2110,2110,2110,2110,0
20231016,131800,4578100,2110,2110,2110,2110,0
20231016,131700,4578100,2110,2110,2110,2110,0
20231016,131600,4578100,2110,2110,2110,2110,0
20231016,131500,4578100,2110,2110,2110,2110,0
20231016,131400,4578100,2110,2110,2110,2110,0
20231016,131300,4578100,2110,2110,2110,2110,0
20231016,131200,4578100,2110,2110,2110,2110,0
20231016,131100,4578100,2110,2110,2110,2110,0
20231016,131000,4578100,2110,2110,2110,2110,0
20231016,130900,4578100,2110,2110,2110,2110,0
20231016,130800,4578100,2110,2110,2110,2110,0
20231016,130700,4578100,2110,2110,2110,2110,0
20231016,130600,4578100,2110,2110,2110,2110,0
20231016,130500,4578100,2110,2110,2110,2110,0
20231016,130400,4578100,2110,2110,2110,2110,0
20231016,130300,4578100,2110,2110,2110,2110,0
20231016,130200,4578100,2110,2110,2110,2110,0
20231016,130100,4578100,2110,2110,2110,2110,0
20231016,130000,4578100,2110,2110,2110,2110,0
20231016,125900,4578100,2110,2110,2110,2110,0
20231016,125800,4578100,2110,2110,2110,2110,0
20231016,125700,4578100,2110,2110,2110,2110,0
20231016,125600,4578100,2110,2110,2110,2110,0
20231016,125500,4578100,2110,2110,2110,2110,0
20231016,125400,4578100,2110,2110,2110,2110,0
20231016,125300,4578100,2110,2110,2110,2110,0
20231016,125200,4578100,2110,2110,2110,2110,0
20231016,125100,4578100,2110,2110,2110,2110,0
20231016,125000,4578100,2110,2110,2110,2110,0
20231016,124900,4578100,2110,2110,2110,2110,0
20231016,124800,4578100,2110,2110,2110,2110,0
20231016,124700,4578100,2110,2110,2110,2110,0
20231016,124600,4578100,2110,2110,2110,2110,0
20231016,124500,4578100,2110,2110,2110,2110,0
20231016,124400,4578100,2110,2110,2110,2110,0
20231016,124300,4578100,2110,2110,2110,2110,0
20231016,124200,4578100,2110,2110,2110,2110,0
20231016,124100,4578100,2110,2110,2110,2110,0
20231016,124000,4578100,2110,2110,2110,2110,0
20231016,123900,4578100,2110,2110,2110,2110,0
20231016,123800,4578100,2110,2110,2110,2110,0
20231016,123700,4578100,2110,2110,2110,2110,0
20231016,123600,4578100,2110,2110,2110,2110,0
20231016,123500,4578100,2110,2110,2110,2110,0
20231016,123400,4578100,2110,2110,2110,2110,0
20231016,123300,4578100,2110,2110,2110,2110,0
20231016,123200,4578100,2110,2110,2110,2110,0
20231016,123100,4578100,2110,2110,2110,2110,0
20231016,123000,4578100,2110,2110,2110,2110,0
20231016,122900,4578100,2110,2110,2110,2110,0
20231016,122800,4578100,2110,2110,2110,2110,0
20231016,122700,4578100,2110,2110,2110,2110,0
20231016,122600,4578100,2110,2110,2110,2110,0
20231016,122500,4578100,2110,2110,2110,2110,0
20231016,122400,4578100,2110,2110,2110,2110,0
20231016,122300,4578100,2110,2110,2110,2110,0
20231016,122200,4578100,2110,2110,2110,2110,0
20231016,122100,4578100,2110,2110,2110,2110,348
20231016,122000,3843820,2110,2110,2110,2110,0
20231016,121900,3843820,2110,2110,2110,2110,0
20231016,121800,3843820,2110,2110,2110,2110,0
20231016,121700,3843820,2110,2110,2110,2110,0
20231016,121600,3843820,2110,2110,2110,2110,0
20231016,121500,3843820,2110,2110,2110,2110,0
20231016,121400,3843820,2110,2110,2110,2110,0
20231016,121300,3843820,2110,2110,2110,2110,0
20231016,121200,3843820,2110,2110,2110,2110,0
20231016,121100,3843820,2110,2110,2110,2110,0
20231016,121000,3843820,2110,2110,2110,2110,0
20231016,120900,3843820,2110,2110,2110,2110,0
20231016,120800,3843820,2110,2110,2110,2110,0
20231016,120700,3843820,2110,2110,2110,2110,0
20231016,120600,3843820,2110,2110,2110,2110,0
20231016,120500,3843820,2110,2110,2110,2110,0
20231016,120400,3843820,2110,2110,2110,2110,0
20231016,120300,3843820,2110,2110,2110,2110,0
20231016,120200,3843820,2110,2110,2110,2110,0
20231016,120100,3843820,2110,2110,2110,2110,0
20231016,120000,3843820,2110,2110,2110,2110,0
20231016,115900,3843820,2110,2110,2110,2110,0
20231016,115800,3843820,2110,2110,2110,2110,0
20231016,115700,3843820,2110,2110,2110,2110,0
20231016,115600,3843820,2110,2110,2110,2110,0
20231016,115500,3843820,2110,2110,2110,2110,0
20231016,115400,3843820,2110,2110,2110,2110,0
20231016,115300,3843820,2110,2110,2110,2110,0
20231016,115200,3843820,2110,2110,2110,2110,0
20231016,115100,3843820,2110,2110,2110,2110,0
20231016,115000,3843820,2110,2110,2110,2110,0
20231016,114900,3843820,2110,2110,2110,2110,0
20231016,114800,3843820,2110,2110,2110,2110,0
20231016,114700,3843820,2110,2110,2110,2110,0
20231016,114600,3843820,2110,2110,2110,2110,0
20231016,114500,3843820,2110,2110,2110,2110,0
20231016,114400,3843820,2110,2110,2110,2110,0
20231016,114300,3843820,2110,2110,2110,2110,0
20231016,114200,3843820,2110,2110,2110,2110,0
20231016,114100,3843820,2110,2110,2110,2110,0
20231016,114000,3843820,2110,2110,2110,2110,0
20231016,113900,3843820,2110,2110,2110,2110,0
20231016,113800,3843820,2110,2110,2110,2110,0
20231016,113700,3843820,2110,2110,2110,2110,0
20231016,113600,3843820,2110,2110,2110,2110,0
20231016,113500,3843820,2110,2110,2110,2110,0
20231016,113400,3843820,2110,2110,2110,2110,0
20231016,113300,3843820,2110,2110,2110,2110,0
20231016,113200,3843820,2110,2110,2110,2110,0
20231016,113100,3843820,2110,2110,2110,2110,0
20231016,113000,3843820,2110,2110,2110,2110,0
20231016,112900,3843820,2110,2110,2110,2110,0
20231016,112800,3843820,2110,2110,2110,2110,0
20231016,112700,3843820,2110,2110,2110,2110,0
20231016,112600,3843820,2110,2110,2110,2110,0
20231016,112500,3843820,2110,2110,2110,2110,0
20231016,112400,3843820,2110,2110,2110,2110,0
20231016,112300,3843820,2110,2110,2110,2110,0
20231016,112200,3843820,2110,2110,2110,2110,0
20231016,112100,3843820,2110,2110,2110,2110,0
20231016,112000,3843820,2110,2110,2110,2110,0
20231016,111900,3843820,2110,2110,2110,2110,0
20231016,111800,3843820,2110,2110,2110,2110,0
20231016,111700,3843820,2110,2110,2110,2110,10
20231016,111600,3822720,2110,2110,2110,2110,0
20231016,111500,3822720,2110,2110,2110,2110,0
20231016,111400,3822720,2110,2110,2110,2110,0
20231016,111300,3822720,2110,2110,2110,2110,0
20231016,111200,3822720,2110,2110,2110,2110,0
20231016,111100,3822720,2110,2110,2110,2110,0
20231016,111000,3822720,2110,2110,2110,2110,0
20231016,110900,3822720,2110,2110,2110,2110,0
20231016,110800,3822720,2110,2110,2110,2110,0
20231016,110700,3822720,2110,2110,2110,2110,0
20231016,110600,3822720,2110,2110,2110,2110,0
20231016,110500,3822720,2110,2110,2110,2110,0
20231016,110400,3822720,2110,2110,2110,2110,5
20231016,110300,3812170,2105,2105,2105,2105,0
20231016,110200,3812170,2105,2105,2105,2105,0
20231016,110100,3812170,2105,2105,2105,2105,0
20231016,110000,3812170,2105,2105,2105,2105,0
20231016,105900,3812170,2105,2105,2105,2105,0
20231016,105800,3812170,2105,2105,2105,2105,0
20231016,105700,3812170,2105,2105,2105,2105,0
20231016,105600,3812170,2105,2105,2105,2105,0
20231016,105500,3812170,2105,2105,2105,2105,0
20231016,105400,3812170,2105,2105,2105,2105,0
20231016,105300,3812170,2105,2105,2105,2105,0
20231016,105200,3812170,2105,2105,2105,2105,0
20231016,105100,3812170,2105,2105,2105,2105,0
20231016,105000,3812170,2105,2105,2105,2105,0
20231016,104900,3812170,2105,2105,2105,2105,0
20231016,104800,3812170,2105,2105,2105,2105,0
20231016,104700,3812170,2105,2105,2105,2105,99
20231016,104600,3603775,2120,2120,2120,2120,0
20231016,104500,3603775,2120,2120,2120,2120,0
20231016,104400,3603775,2120,2120,2120,2120,0
20231016,104300,3603775,2120,2120,2120,2120,0
20231016,104200,3603775,2120,2120,2120,2120,0
20231016,104100,3603775,2120,2120,2120,2120,0
20231016,104000,3603775,2120,2120,2120,2120,0
20231016,103900,3603775,2120,2120,2120,2120,0
20231016,103800,3603775,2120,2120,2120,2120,0
20231016,103700,3603775,2120,2120,2120,2120,0
20231016,103600,3603775,2120,2120,2120,2120,0
20231016,103500,3603775,2120,2120,2120,2120,0
20231016,103400,3603775,2120,2120,2120,2120,0
20231016,103300,3603775,2120,2120,2120,2120,0
20231016,103200,3603775,2120,2120,2120,2120,0
20231016,103100,3603775,2120,2105,2120,2105,203
20231016,103000,3176445,2105,2105,2105,2105,0
20231016,102900,3176445,2105,2105,2105,2105,0
20231016,102800,3176445,2105,2105,2105,2105,0
20231016,102700,3176445,2105,2105,2105,2105,0
20231016,102600,3176445,2105,2105,2105,2105,0
20231016,102500,3176445,2105,2105,2105,2105,0
20231016,102400,3176445,2105,2105,2105,2105,0
20231016,102300,3176445,2105,2105,2105,2105,0
20231016,102200,3176445,2105,2105,2105,2105,0
20231016,102100,3176445,2105,2105,2105,2105,0
20231016,102000,3176445,2105,2105,2105,2105,0
20231016,101900,3176445,2105,2105,2105,2105,0
20231016,101800,3176445,2105,2105,2105,2105,0
20231016,101700,3176445,2105,2105,2105,2105,0
20231016,101600,3176445,2105,2105,2105,2105,0
20231016,101500,3176445,2105,2105,2105,2105,0
20231016,101400,3176445,2105,2105,2105,2105,0
20231016,101300,3176445,2105,2105,2105,2105,0
20231016,101200,3176445,2105,2105,2105,2105,0
20231016,101100,3176445,2105,2105,2105,2105,0
20231016,101000,3176445,2105,2105,2105,2105,0
20231016,100900,3176445,2105,2105,2105,2105,0
20231016,100800,3176445,2105,2105,2105,2105,0
20231016,100700,3176445,2105,2105,2105,2105,0
20231016,100600,3176445,2105,2105,2105,2105,0
20231016,100500,3176445,2105,2105,2105,2105,0
20231016,100400,3176445,2105,2105,2105,2105,0
20231016,100300,3176445,2105,2105,2105,2105,0
20231016,100200,3176445,2105,2105,2105,2105,0
20231016,100100,3176445,2105,2105,2105,2105,0
20231016,100000,3176445,2105,2105,2105,2105,0
20231016,095900,3176445,2105,2105,2105,2105,0
20231016,095800,3176445,2105,2105,2105,2105,0
20231016,095700,3176445,2105,2105,2105,2105,0
20231016,095600,3176445,2105,2105,2105,2105,0
20231016,095500,3176445,2105,2105,2105,2105,0
20231016,095400,3176445,2105,2105,2105,2105,0
20231016,095300,3176445,2105,2105,2105,2105,0
20231016,095200,3176445,2105,2105,2105,2105,0
20231016,095100,3176445,2105,2105,2105,2105,0
20231016,095000,3176445,2105,2105,2105,2105,0
20231016,094900,3176445,2105,2105,2105,2105,0
20231016,094800,3176445,2105,2105,2105,2105,0
20231016,094700,3176445,2105,2105,2105,2105,0
20231016,094600,3176445,2105,2105,2105,2105,0
20231016,094500,3176445,2105,2105,2105,2105,0
20231016,094400,3176445,2105,2105,2105,2105,0
20231016,094300,3176445,2105,2105,2105,2105,0
20231016,094200,3176445,2105,2105,2105,2105,0
20231016,094100,3176445,2105,2105,2105,2105,0
20231016,094000,3176445,2105,2105,2105,2105,0
20231016,093900,3176445,2105,2105,2105,2105,0
20231016,093800,3176445,2105,2105,2105,2105,0
20231016,093700,3176445,2105,2105,2105,2105,0
20231016,093600,3176445,2105,2105,2105,2105,0
20231016,093500,3176445,2105,2105,2105,2105,0
20231016,093400,3176445,2105,2105,2105,2105,0
20231016,093300,3176445,2105,2105,2105,2105,0
20231016,093200,3176445,2105,2105,2105,2105,0
20231016,093100,3176445,2105,2105,2105,2105,0
20231016,093000,3176445,2105,2105,2105,2105,0
20231016,092900,3176445,2105,2105,2105,2105,0
20231016,092800,3176445,2105,2105,2105,2105,0
20231016,092700,3176445,2105,2105,2105,2105,0
20231016,092600,3176445,2105,2105,2105,2105,0
20231016,092500,3176445,2105,2105,2105,2105,0
20231016,092400,3176445,2105,2105,2105,2105,0
20231016,092300,3176445,2105,2105,2105,2105,0
20231016,092200,3176445,2105,2105,2105,2105,0
20231016,092100,3176445,2105,2105,2105,2105,0
20231016,092000,3176445,2105,2105,2105,2105,0
20231016,091900,3176445,2105,2105,2105,2105,0
20231016,091800,3176445,2105,2105,2105,2105,0
20231016,091700,3176445,2105,2105,2105,2105,0
20231016,091600,3176445,2105,2105,2105,2105,0
20231016,091500,3176445,2105,2105,2105,2105,0
20231016,091400,3176445,2105,2105,2105,2105,0
20231016,091300,3176445,2105,2105,2105,2105,1509
20231016,091200,0,2105,2105,2105,2105,0
20231016,091100,0,2105,2105,2105,2105,0
20231016,091000,0,2105,2105,2105,2105,0
20231016,090900,0,2105,2105,2105,2105,0
20231016,090800,0,2105,2105,2105,2105,0
20231016,090700,0,2105,2105,2105,2105,0
20231016,090600,0,2105,2105,2105,2105,0
20231016,090500,0,2105,2105,2105,2105,0
20231016,090400,0,2105,2105,2105,2105,0
20231016,090300,0,2105,2105,2105,2105,0
20231016,090200,0,2105,2105,2105,2105,0
20231016,090100,0,2105,2105,2105,2105,0
20231016,090000,0,2105,2105,2105,2105,0