KissMeData/225430/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,202400,35815971,1090,1090,1090,1090,754
20231010,202300,35815971,1090,1090,1090,1090,0
20231010,202200,35815971,1090,1090,1090,1090,0
20231010,202100,35815971,1090,1090,1090,1090,0
20231010,202000,35815971,1090,1090,1090,1090,0
20231010,201900,35815971,1090,1090,1090,1090,0
20231010,201800,35815971,1090,1090,1090,1090,0
20231010,201700,35815971,1090,1090,1090,1090,0
20231010,201600,35815971,1090,1090,1090,1090,0
20231010,201500,35815971,1090,1090,1090,1090,0
20231010,201400,35815971,1090,1090,1090,1090,0
20231010,201300,35815971,1090,1090,1090,1090,0
20231010,201200,35815971,1090,1090,1090,1090,0
20231010,201100,35815971,1090,1090,1090,1090,0
20231010,201000,35815971,1090,1090,1090,1090,0
20231010,200900,35815971,1090,1090,1090,1090,0
20231010,200800,35815971,1090,1090,1090,1090,0
20231010,200700,35815971,1090,1090,1090,1090,0
20231010,200600,35815971,1090,1090,1090,1090,0
20231010,200500,35815971,1090,1090,1090,1090,0
20231010,200400,35815971,1090,1090,1090,1090,0
20231010,200300,35815971,1090,1090,1090,1090,0
20231010,200200,35815971,1090,1090,1090,1090,0
20231010,200100,35815971,1090,1090,1090,1090,0
20231010,200000,35815971,1090,1090,1090,1090,0
20231010,195900,35815971,1090,1090,1090,1090,0
20231010,195800,35815971,1090,1090,1090,1090,0
20231010,195700,35815971,1090,1090,1090,1090,0
20231010,195600,35815971,1090,1090,1090,1090,0
20231010,195500,35815971,1090,1090,1090,1090,0
20231010,195400,35815971,1090,1090,1090,1090,754
20231010,195300,35815971,1090,1090,1090,1090,0
20231010,195200,35815971,1090,1090,1090,1090,0
20231010,195100,35815971,1090,1090,1090,1090,0
20231010,195000,35815971,1090,1090,1090,1090,0
20231010,194900,35815971,1090,1090,1090,1090,0
20231010,194800,35815971,1090,1090,1090,1090,0
20231010,194700,35815971,1090,1090,1090,1090,0
20231010,194600,35815971,1090,1090,1090,1090,0
20231010,194500,35815971,1090,1090,1090,1090,0
20231010,194400,35815971,1090,1090,1090,1090,0
20231010,194300,35815971,1090,1090,1090,1090,0
20231010,194200,35815971,1090,1090,1090,1090,0
20231010,194100,35815971,1090,1090,1090,1090,0
20231010,194000,35815971,1090,1090,1090,1090,0
20231010,193900,35815971,1090,1090,1090,1090,0
20231010,193800,35815971,1090,1090,1090,1090,0
20231010,193700,35815971,1090,1090,1090,1090,0
20231010,193600,35815971,1090,1090,1090,1090,0
20231010,193500,35815971,1090,1090,1090,1090,0
20231010,193400,35815971,1090,1090,1090,1090,0
20231010,193300,35815971,1090,1090,1090,1090,0
20231010,193200,35815971,1090,1090,1090,1090,0
20231010,193100,35815971,1090,1090,1090,1090,0
20231010,193000,35815971,1090,1090,1090,1090,0
20231010,192900,35815971,1090,1090,1090,1090,0
20231010,192800,35815971,1090,1090,1090,1090,0
20231010,192700,35815971,1090,1090,1090,1090,0
20231010,192600,35815971,1090,1090,1090,1090,0
20231010,192500,35815971,1090,1090,1090,1090,0
20231010,192400,35815971,1090,1090,1090,1090,754
20231010,192300,35815971,1090,1090,1090,1090,0
20231010,192200,35815971,1090,1090,1090,1090,0
20231010,192100,35815971,1090,1090,1090,1090,0
20231010,192000,35815971,1090,1090,1090,1090,0
20231010,191900,35815971,1090,1090,1090,1090,0
20231010,191800,35815971,1090,1090,1090,1090,0
20231010,191700,35815971,1090,1090,1090,1090,0
20231010,191600,35815971,1090,1090,1090,1090,0
20231010,191500,35815971,1090,1090,1090,1090,0
20231010,191400,35815971,1090,1090,1090,1090,0
20231010,191300,35815971,1090,1090,1090,1090,0
20231010,191200,35815971,1090,1090,1090,1090,0
20231010,191100,35815971,1090,1090,1090,1090,0
20231010,191000,35815971,1090,1090,1090,1090,0
20231010,190900,35815971,1090,1090,1090,1090,0
20231010,190800,35815971,1090,1090,1090,1090,0
20231010,190700,35815971,1090,1090,1090,1090,0
20231010,190600,35815971,1090,1090,1090,1090,0
20231010,190500,35815971,1090,1090,1090,1090,0
20231010,190400,35815971,1090,1090,1090,1090,0
20231010,190300,35815971,1090,1090,1090,1090,0
20231010,190200,35815971,1090,1090,1090,1090,0
20231010,190100,35815971,1090,1090,1090,1090,0
20231010,190000,35815971,1090,1090,1090,1090,0
20231010,185900,35815971,1090,1090,1090,1090,0
20231010,185800,35815971,1090,1090,1090,1090,0
20231010,185700,35815971,1090,1090,1090,1090,0
20231010,185600,35815971,1090,1090,1090,1090,0
20231010,185500,35815971,1090,1090,1090,1090,0
20231010,185400,35815971,1090,1090,1090,1090,754
20231010,185300,35815971,1090,1090,1090,1090,0
20231010,185200,35815971,1090,1090,1090,1090,0
20231010,185100,35815971,1090,1090,1090,1090,0
20231010,185000,35815971,1090,1090,1090,1090,0
20231010,184900,35815971,1090,1090,1090,1090,0
20231010,184800,35815971,1090,1090,1090,1090,0
20231010,184700,35815971,1090,1090,1090,1090,0
20231010,184600,35815971,1090,1090,1090,1090,0
20231010,184500,35815971,1090,1090,1090,1090,0
20231010,184400,35815971,1090,1090,1090,1090,0
20231010,184300,35815971,1090,1090,1090,1090,0
20231010,184200,35815971,1090,1090,1090,1090,0
20231010,184100,35815971,1090,1090,1090,1090,0
20231010,184000,35815971,1090,1090,1090,1090,0
20231010,183900,35815971,1090,1090,1090,1090,0
20231010,183800,35815971,1090,1090,1090,1090,0
20231010,183700,35815971,1090,1090,1090,1090,0
20231010,183600,35815971,1090,1090,1090,1090,0
20231010,183500,35815971,1090,1090,1090,1090,0
20231010,183400,35815971,1090,1090,1090,1090,0
20231010,183300,35815971,1090,1090,1090,1090,0
20231010,183200,35815971,1090,1090,1090,1090,0
20231010,183100,35815971,1090,1090,1090,1090,0
20231010,183000,35815971,1090,1090,1090,1090,0
20231010,182900,35815971,1090,1090,1090,1090,0
20231010,182800,35815971,1090,1090,1090,1090,0
20231010,182700,35815971,1090,1090,1090,1090,0
20231010,182600,35815971,1090,1090,1090,1090,0
20231010,182500,35815971,1090,1090,1090,1090,0
20231010,182400,35815971,1090,1090,1090,1090,754
20231010,182300,35815971,1090,1090,1090,1090,0
20231010,182200,35815971,1090,1090,1090,1090,0
20231010,182100,35815971,1090,1090,1090,1090,0
20231010,182000,35815971,1090,1090,1090,1090,0
20231010,181900,35815971,1090,1090,1090,1090,0
20231010,181800,35815971,1090,1090,1090,1090,0
20231010,181700,35815971,1090,1090,1090,1090,0
20231010,181600,35815971,1090,1090,1090,1090,0
20231010,181500,35815971,1090,1090,1090,1090,0
20231010,181400,35815971,1090,1090,1090,1090,0
20231010,181300,35815971,1090,1090,1090,1090,0
20231010,181200,35815971,1090,1090,1090,1090,0
20231010,181100,35815971,1090,1090,1090,1090,0
20231010,181000,35815971,1090,1090,1090,1090,0
20231010,180900,35815971,1090,1090,1090,1090,0
20231010,180800,35815971,1090,1090,1090,1090,0
20231010,180700,35815971,1090,1090,1090,1090,0
20231010,180600,35815971,1090,1090,1090,1090,0
20231010,180500,35815971,1090,1090,1090,1090,0
20231010,180400,35815971,1090,1090,1090,1090,0
20231010,180300,35815971,1090,1090,1090,1090,0
20231010,180200,35815971,1090,1090,1090,1090,0
20231010,180100,35815971,1090,1090,1090,1090,0
20231010,180000,35815971,1090,1090,1090,1090,0
20231010,175900,35815971,1090,1090,1090,1090,0
20231010,175800,35815971,1090,1090,1090,1090,0
20231010,175700,35815971,1090,1090,1090,1090,0
20231010,175600,35815971,1090,1090,1090,1090,0
20231010,175500,35815971,1090,1090,1090,1090,0
20231010,175400,35815971,1090,1090,1090,1090,754
20231010,175300,35815971,1090,1090,1090,1090,0
20231010,175200,35815971,1090,1090,1090,1090,0
20231010,175100,35815971,1090,1090,1090,1090,0
20231010,175000,35815971,1090,1090,1090,1090,0
20231010,174900,35815971,1090,1090,1090,1090,0
20231010,174800,35815971,1090,1090,1090,1090,0
20231010,174700,35815971,1090,1090,1090,1090,0
20231010,174600,35815971,1090,1090,1090,1090,0
20231010,174500,35815971,1090,1090,1090,1090,0
20231010,174400,35815971,1090,1090,1090,1090,0
20231010,174300,35815971,1090,1090,1090,1090,0
20231010,174200,35815971,1090,1090,1090,1090,0
20231010,174100,35815971,1090,1090,1090,1090,0
20231010,174000,35815971,1090,1090,1090,1090,0
20231010,173900,35815971,1090,1090,1090,1090,0
20231010,173800,35815971,1090,1090,1090,1090,0
20231010,173700,35815971,1090,1090,1090,1090,0
20231010,173600,35815971,1090,1090,1090,1090,0
20231010,173500,35815971,1090,1090,1090,1090,0
20231010,173400,35815971,1090,1090,1090,1090,0
20231010,173300,35815971,1090,1090,1090,1090,0
20231010,173200,35815971,1090,1090,1090,1090,0
20231010,173100,35815971,1090,1090,1090,1090,0
20231010,173000,35815971,1090,1090,1090,1090,0
20231010,172900,35815971,1090,1090,1090,1090,0
20231010,172800,35815971,1090,1090,1090,1090,0
20231010,172700,35815971,1090,1090,1090,1090,0
20231010,172600,35815971,1090,1090,1090,1090,0
20231010,172500,35815971,1090,1090,1090,1090,0
20231010,172400,35815971,1090,1090,1090,1090,754
20231010,172300,35815971,1090,1090,1090,1090,0
20231010,172200,35815971,1090,1090,1090,1090,0
20231010,172100,35815971,1090,1090,1090,1090,0
20231010,172000,35815971,1090,1090,1090,1090,0
20231010,171900,35815971,1090,1090,1090,1090,0
20231010,171800,35815971,1090,1090,1090,1090,0
20231010,171700,35815971,1090,1090,1090,1090,0
20231010,171600,35815971,1090,1090,1090,1090,0
20231010,171500,35815971,1090,1090,1090,1090,0
20231010,171400,35815971,1090,1090,1090,1090,0
20231010,171300,35815971,1090,1090,1090,1090,0
20231010,171200,35815971,1090,1090,1090,1090,0
20231010,171100,35815971,1090,1090,1090,1090,0
20231010,171000,35815971,1090,1090,1090,1090,0
20231010,170900,35815971,1090,1090,1090,1090,0
20231010,170800,35815971,1090,1090,1090,1090,0
20231010,170700,35815971,1090,1090,1090,1090,0
20231010,170600,35815971,1090,1090,1090,1090,0
20231010,170500,35815971,1090,1090,1090,1090,0
20231010,170400,35815971,1090,1090,1090,1090,0
20231010,170300,35815971,1090,1090,1090,1090,0
20231010,170200,35815971,1090,1090,1090,1090,0
20231010,170100,35815971,1090,1090,1090,1090,0
20231010,170000,35815971,1090,1090,1090,1090,0
20231010,165900,35815971,1090,1090,1090,1090,0
20231010,165800,35815971,1090,1090,1090,1090,0
20231010,165700,35815971,1090,1090,1090,1090,0
20231010,165600,35815971,1090,1090,1090,1090,0
20231010,165500,35815971,1090,1090,1090,1090,0
20231010,165400,35815971,1090,1090,1090,1090,754
20231010,165300,35815971,1090,1090,1090,1090,0
20231010,165200,35815971,1090,1090,1090,1090,0
20231010,165100,35815971,1090,1090,1090,1090,0
20231010,165000,35815971,1090,1090,1090,1090,0
20231010,164900,35815971,1090,1090,1090,1090,0
20231010,164800,35815971,1090,1090,1090,1090,0
20231010,164700,35815971,1090,1090,1090,1090,0
20231010,164600,35815971,1090,1090,1090,1090,0
20231010,164500,35815971,1090,1090,1090,1090,0
20231010,164400,35815971,1090,1090,1090,1090,0
20231010,164300,35815971,1090,1090,1090,1090,0
20231010,164200,35815971,1090,1090,1090,1090,0
20231010,164100,35815971,1090,1090,1090,1090,0
20231010,164000,35815971,1090,1090,1090,1090,0
20231010,163900,35815971,1090,1090,1090,1090,0
20231010,163800,35815971,1090,1090,1090,1090,0
20231010,163700,35815971,1090,1090,1090,1090,0
20231010,163600,35815971,1090,1090,1090,1090,0
20231010,163500,35815971,1090,1090,1090,1090,0
20231010,163400,35815971,1090,1090,1090,1090,0
20231010,163300,35815971,1090,1090,1090,1090,0
20231010,163200,35815971,1090,1090,1090,1090,0
20231010,163100,35815971,1090,1090,1090,1090,0
20231010,163000,35815971,1090,1090,1090,1090,0
20231010,162900,35815971,1090,1090,1090,1090,0
20231010,162800,35815971,1090,1090,1090,1090,0
20231010,162700,35815971,1090,1090,1090,1090,0
20231010,162600,35815971,1090,1090,1090,1090,0
20231010,162500,35815971,1090,1090,1090,1090,0
20231010,162400,35815971,1090,1090,1090,1090,754
20231010,162300,35815971,1090,1090,1090,1090,0
20231010,162200,35815971,1090,1090,1090,1090,0
20231010,162100,35815971,1090,1090,1090,1090,0
20231010,162000,35815971,1090,1090,1090,1090,0
20231010,161900,35815971,1090,1090,1090,1090,0
20231010,161800,35815971,1090,1090,1090,1090,0
20231010,161700,35815971,1090,1090,1090,1090,0
20231010,161600,35815971,1090,1090,1090,1090,0
20231010,161500,35815971,1090,1090,1090,1090,0
20231010,161400,35815971,1090,1090,1090,1090,0
20231010,161300,35815971,1090,1090,1090,1090,0
20231010,161200,35815971,1090,1090,1090,1090,0
20231010,161100,35815971,1090,1090,1090,1090,0
20231010,161000,35815971,1090,1090,1090,1090,0
20231010,160900,35815971,1090,1090,1090,1090,0
20231010,160800,35815971,1090,1090,1090,1090,0
20231010,160700,35815971,1090,1090,1090,1090,0
20231010,160600,35815971,1090,1090,1090,1090,0
20231010,160500,35815971,1090,1090,1090,1090,0
20231010,160400,35815971,1090,1090,1090,1090,0
20231010,160300,35815971,1090,1090,1090,1090,0
20231010,160200,35815971,1090,1090,1090,1090,0
20231010,160100,35815971,1090,1090,1090,1090,0
20231010,160000,35815971,1090,1090,1090,1090,0
20231010,155900,35815971,1090,1090,1090,1090,0
20231010,155800,35815971,1090,1090,1090,1090,0
20231010,155700,35815971,1090,1090,1090,1090,0
20231010,155600,35815971,1090,1090,1090,1090,0
20231010,155500,35815971,1090,1090,1090,1090,0
20231010,155400,35815971,1090,1090,1090,1090,754
20231010,155300,35815971,1090,1090,1090,1090,0
20231010,155200,35815971,1090,1090,1090,1090,0
20231010,155100,35815971,1090,1090,1090,1090,0
20231010,155000,35815971,1090,1090,1090,1090,0
20231010,154900,35815971,1090,1090,1090,1090,0
20231010,154800,35815971,1090,1090,1090,1090,0
20231010,154700,35815971,1090,1090,1090,1090,0
20231010,154600,35815971,1090,1090,1090,1090,0
20231010,154500,35815971,1090,1090,1090,1090,0
20231010,154400,35815971,1090,1090,1090,1090,0
20231010,154300,35815971,1090,1090,1090,1090,0
20231010,154200,35815971,1090,1090,1090,1090,0
20231010,154100,35815971,1090,1090,1090,1090,0
20231010,154000,35815971,1090,1090,1090,1090,0
20231010,153900,35815971,1090,1090,1090,1090,0
20231010,153800,35815971,1090,1090,1090,1090,0
20231010,153700,35815971,1090,1090,1090,1090,0
20231010,153600,35815971,1090,1090,1090,1090,0
20231010,153500,35815971,1090,1090,1090,1090,0
20231010,153400,35815971,1090,1090,1090,1090,0
20231010,153300,35815971,1090,1090,1090,1090,0
20231010,153200,35815971,1090,1090,1090,1090,0
20231010,153100,35815971,1090,1090,1090,1090,0
20231010,153000,35815971,1090,1090,1090,1090,754
20231010,152900,34994111,1102,1102,1102,1102,0
20231010,152800,34994111,1102,1102,1102,1102,0
20231010,152700,34994111,1102,1102,1102,1102,0
20231010,152600,34994111,1102,1102,1102,1102,0
20231010,152500,34994111,1102,1102,1102,1102,0
20231010,152400,34994111,1102,1102,1102,1102,0
20231010,152300,34994111,1102,1102,1102,1102,0
20231010,152200,34994111,1102,1102,1102,1102,0
20231010,152100,34994111,1102,1102,1102,1102,0
20231010,152000,34994111,1102,1102,1102,1102,0
20231010,151900,34994111,1102,1102,1102,1102,0
20231010,151800,34994111,1102,1102,1102,1102,0
20231010,151700,34994111,1102,1102,1102,1102,0
20231010,151600,34994111,1102,1102,1102,1102,0
20231010,151500,34994111,1102,1102,1102,1102,0
20231010,151400,34994111,1102,1102,1102,1102,0
20231010,151300,34994111,1102,1102,1102,1102,1
20231010,151200,34993009,1103,1103,1103,1103,0
20231010,151100,34993009,1103,1103,1103,1103,0
20231010,151000,34993009,1103,1094,1103,1094,70
20231010,150900,34916420,1094,1094,1094,1094,0
20231010,150800,34916420,1094,1116,1116,1093,285
20231010,150700,34604535,1107,1107,1107,1107,0
20231010,150600,34604535,1107,1102,1119,1093,751
20231010,150500,33780151,1093,1098,1098,1093,696
20231010,150400,33017696,1098,1098,1098,1098,0
20231010,150300,33017696,1098,1098,1098,1098,0
20231010,150200,33017696,1098,1098,1098,1098,0
20231010,150100,33017696,1098,1098,1098,1098,145
20231010,150000,32858486,1098,1098,1098,1098,280
20231010,145900,32551046,1098,1098,1098,1098,0
20231010,145800,32551046,1098,1098,1098,1098,0
20231010,145700,32551046,1098,1098,1098,1098,10
20231010,145600,32540066,1098,1098,1098,1098,0
20231010,145500,32540066,1098,1098,1098,1098,280
20231010,145400,32232626,1098,1098,1098,1098,0
20231010,145300,32232626,1098,1098,1098,1098,0
20231010,145200,32232626,1098,1098,1098,1098,0
20231010,145100,32232626,1098,1098,1098,1098,0
20231010,145000,32232626,1098,1105,1105,1098,280
20231010,144900,31925134,1107,1107,1107,1107,121
20231010,144800,31791187,1108,1108,1108,1108,0
20231010,144700,31791187,1108,1108,1108,1108,0
20231010,144600,31791187,1108,1108,1108,1108,1
20231010,144500,31790079,1109,1110,1119,1098,291
20231010,144400,31469307,1110,1109,1110,1109,157
20231010,144300,31295105,1098,1098,1098,1098,0
20231010,144200,31295105,1098,1098,1098,1098,0
20231010,144100,31295105,1098,1098,1098,1098,0
20231010,144000,31295105,1098,1098,1098,1098,0
20231010,143900,31295105,1098,1098,1098,1098,0
20231010,143800,31295105,1098,1098,1098,1098,0
20231010,143700,31295105,1098,1098,1098,1098,0
20231010,143600,31295105,1098,1098,1098,1098,0
20231010,143500,31295105,1098,1098,1098,1098,0
20231010,143400,31295105,1098,1098,1098,1098,0
20231010,143300,31295105,1098,1098,1098,1098,0
20231010,143200,31295105,1098,1098,1098,1098,0
20231010,143100,31295105,1098,1098,1098,1098,0
20231010,143000,31295105,1098,1098,1098,1098,0
20231010,142900,31295105,1098,1098,1098,1098,0
20231010,142800,31295105,1098,1098,1098,1098,0
20231010,142700,31295105,1098,1098,1098,1098,0
20231010,142600,31295105,1098,1102,1102,1098,158
20231010,142500,31121240,1101,1101,1101,1101,0
20231010,142400,31121240,1101,1103,1103,1101,171
20231010,142300,30932891,1103,1103,1103,1103,0
20231010,142200,30932891,1103,1103,1103,1103,0
20231010,142100,30932891,1103,1103,1103,1103,0
20231010,142000,30932891,1103,1103,1103,1103,0
20231010,141900,30932891,1103,1104,1104,1103,325
20231010,141800,30574414,1105,1105,1105,1105,0
20231010,141700,30574414,1105,1105,1105,1105,0
20231010,141600,30574414,1105,1105,1105,1105,0
20231010,141500,30574414,1105,1105,1105,1105,0
20231010,141400,30574414,1105,1105,1105,1105,0
20231010,141300,30574414,1105,1105,1105,1105,0
20231010,141200,30574414,1105,1107,1107,1105,465
20231010,141100,30060585,1108,1108,1108,1108,0
20231010,141000,30060585,1108,1108,1108,1108,0
20231010,140900,30060585,1108,1108,1108,1108,0
20231010,140800,30060585,1108,1108,1108,1108,18
20231010,140700,30040641,1108,1108,1108,1108,0
20231010,140600,30040641,1108,1108,1108,1108,0
20231010,140500,30040641,1108,1108,1108,1108,0
20231010,140400,30040641,1108,1108,1108,1108,0
20231010,140300,30040641,1108,1108,1108,1108,0
20231010,140200,30040641,1108,1108,1108,1108,0
20231010,140100,30040641,1108,1108,1108,1108,0
20231010,140000,30040641,1108,1108,1108,1108,0
20231010,135900,30040641,1108,1108,1108,1108,0
20231010,135800,30040641,1108,1108,1108,1108,0
20231010,135700,30040641,1108,1108,1108,1108,0
20231010,135600,30040641,1108,1108,1108,1108,0
20231010,135500,30040641,1108,1108,1108,1108,0
20231010,135400,30040641,1108,1108,1108,1108,0
20231010,135300,30040641,1108,1108,1108,1108,0
20231010,135200,30040641,1108,1108,1108,1108,0
20231010,135100,30040641,1108,1108,1108,1108,1
20231010,135000,30039533,1108,1108,1108,1108,1
20231010,134900,30038425,1108,1108,1108,1108,1
20231010,134800,30037317,1109,1109,1109,1109,34
20231010,134700,29999611,1109,1109,1109,1109,0
20231010,134600,29999611,1109,1109,1109,1109,0
20231010,134500,29999611,1109,1109,1109,1109,0
20231010,134400,29999611,1109,1109,1109,1109,0
20231010,134300,29999611,1109,1109,1109,1109,0
20231010,134200,29999611,1109,1109,1109,1109,0
20231010,134100,29999611,1109,1109,1109,1109,0
20231010,134000,29999611,1109,1109,1109,1109,0
20231010,133900,29999611,1109,1109,1109,1109,0
20231010,133800,29999611,1109,1109,1109,1109,0
20231010,133700,29999611,1109,1109,1109,1109,12
20231010,133600,29986303,1109,1109,1109,1109,29
20231010,133500,29954142,1109,1110,1110,1109,6700
20231010,133400,22522719,1111,1111,1111,1111,0
20231010,133300,22522719,1111,1111,1111,1111,0
20231010,133200,22522719,1111,1111,1111,1111,0
20231010,133100,22522719,1111,1111,1111,1111,0
20231010,133000,22522719,1111,1111,1111,1111,0
20231010,132900,22522719,1111,1111,1111,1111,0
20231010,132800,22522719,1111,1111,1111,1111,0
20231010,132700,22522719,1111,1111,1111,1111,0
20231010,132600,22522719,1111,1111,1111,1111,0
20231010,132500,22522719,1111,1111,1111,1111,0
20231010,132400,22522719,1111,1111,1111,1111,0
20231010,132300,22522719,1111,1111,1111,1111,0
20231010,132200,22522719,1111,1111,1111,1111,0
20231010,132100,22522719,1111,1111,1111,1111,901
20231010,132000,21521708,1112,1112,1112,1112,0
20231010,131900,21521708,1112,1112,1112,1112,500
20231010,131800,20965708,1119,1119,1119,1119,0
20231010,131700,20965708,1119,1119,1119,1119,0
20231010,131600,20965708,1119,1119,1119,1119,0
20231010,131500,20965708,1119,1119,1119,1119,0
20231010,131400,20965708,1119,1119,1119,1119,0
20231010,131300,20965708,1119,1119,1119,1119,0
20231010,131200,20965708,1119,1119,1119,1119,0
20231010,131100,20965708,1119,1119,1119,1119,0
20231010,131000,20965708,1119,1119,1119,1119,0
20231010,130900,20965708,1119,1119,1119,1119,0
20231010,130800,20965708,1119,1119,1119,1119,0
20231010,130700,20965708,1119,1119,1119,1119,0
20231010,130600,20965708,1119,1119,1119,1119,0
20231010,130500,20965708,1119,1119,1119,1119,1
20231010,130400,20964589,1113,1113,1113,1113,0
20231010,130300,20964589,1113,1114,1114,1113,1052
20231010,130200,19792662,1114,1114,1114,1114,0
20231010,130100,19792662,1114,1114,1114,1114,0
20231010,130000,19792662,1114,1114,1114,1114,0
20231010,125900,19792662,1114,1114,1114,1114,0
20231010,125800,19792662,1114,1114,1114,1114,0
20231010,125700,19792662,1114,1114,1114,1114,0
20231010,125600,19792662,1114,1114,1114,1114,0
20231010,125500,19792662,1114,1114,1114,1114,0
20231010,125400,19792662,1114,1114,1114,1114,0
20231010,125300,19792662,1114,1114,1114,1114,0
20231010,125200,19792662,1114,1114,1114,1114,0
20231010,125100,19792662,1114,1114,1114,1114,700
20231010,125000,19012862,1115,1115,1115,1115,0
20231010,124900,19012862,1115,1115,1115,1115,0
20231010,124800,19012862,1115,1115,1115,1115,0
20231010,124700,19012862,1115,1115,1115,1115,0
20231010,124600,19012862,1115,1115,1115,1115,0
20231010,124500,19012862,1115,1115,1115,1115,0
20231010,124400,19012862,1115,1115,1115,1115,0
20231010,124300,19012862,1115,1115,1115,1115,0
20231010,124200,19012862,1115,1115,1115,1115,0
20231010,124100,19012862,1115,1115,1115,1115,0
20231010,124000,19012862,1115,1115,1115,1115,0
20231010,123900,19012862,1115,1115,1115,1115,0
20231010,123800,19012862,1115,1115,1115,1115,0
20231010,123700,19012862,1115,1115,1115,1115,0
20231010,123600,19012862,1115,1115,1115,1115,0
20231010,123500,19012862,1115,1115,1115,1115,0
20231010,123400,19012862,1115,1115,1115,1115,0
20231010,123300,19012862,1115,1115,1115,1115,0
20231010,123200,19012862,1115,1115,1115,1115,0
20231010,123100,19012862,1115,1115,1115,1115,0
20231010,123000,19012862,1115,1115,1115,1115,0
20231010,122900,19012862,1115,1115,1115,1115,0
20231010,122800,19012862,1115,1115,1115,1115,0
20231010,122700,19012862,1115,1115,1115,1115,0
20231010,122600,19012862,1115,1115,1115,1115,0
20231010,122500,19012862,1115,1117,1117,1115,101
20231010,122400,18900225,1119,1119,1119,1119,0
20231010,122300,18900225,1119,1119,1119,1119,0
20231010,122200,18900225,1119,1119,1119,1119,0
20231010,122100,18900225,1119,1119,1119,1119,0
20231010,122000,18900225,1119,1120,1120,1119,254
20231010,121900,18615746,1122,1122,1122,1122,0
20231010,121800,18615746,1122,1122,1122,1122,0
20231010,121700,18615746,1122,1122,1122,1122,461
20231010,121600,18098504,1122,1122,1122,1122,30
20231010,121500,18064844,1122,1122,1122,1122,0
20231010,121400,18064844,1122,1122,1122,1122,37
20231010,121300,18023330,1122,1122,1122,1122,0
20231010,121200,18023330,1122,1122,1122,1122,0
20231010,121100,18023330,1122,1122,1122,1122,0
20231010,121000,18023330,1122,1122,1122,1122,0
20231010,120900,18023330,1122,1122,1122,1122,0
20231010,120800,18023330,1122,1122,1122,1122,0
20231010,120700,18023330,1122,1122,1122,1122,0
20231010,120600,18023330,1122,1122,1122,1122,0
20231010,120500,18023330,1122,1122,1122,1122,0
20231010,120400,18023330,1122,1122,1122,1122,0
20231010,120300,18023330,1122,1122,1122,1122,0
20231010,120200,18023330,1122,1124,1124,1122,27
20231010,120100,17993006,1122,1122,1122,1122,0
20231010,120000,17993006,1122,1122,1122,1122,0
20231010,115900,17993006,1122,1122,1122,1122,0
20231010,115800,17993006,1122,1122,1122,1122,0
20231010,115700,17993006,1122,1122,1122,1122,0
20231010,115600,17993006,1122,1122,1122,1122,0
20231010,115500,17993006,1122,1122,1122,1122,0
20231010,115400,17993006,1122,1122,1122,1122,0
20231010,115300,17993006,1122,1122,1122,1122,0
20231010,115200,17993006,1122,1122,1122,1122,0
20231010,115100,17993006,1122,1122,1122,1122,0
20231010,115000,17993006,1122,1122,1122,1122,0
20231010,114900,17993006,1122,1122,1122,1122,0
20231010,114800,17993006,1122,1122,1122,1122,0
20231010,114700,17993006,1122,1122,1122,1122,0
20231010,114600,17993006,1122,1122,1122,1122,0
20231010,114500,17993006,1122,1122,1122,1122,0
20231010,114400,17993006,1122,1122,1122,1122,0
20231010,114300,17993006,1122,1122,1122,1122,0
20231010,114200,17993006,1122,1122,1122,1122,0
20231010,114100,17993006,1122,1122,1122,1122,0
20231010,114000,17993006,1122,1122,1122,1122,30
20231010,113900,17959346,1127,1127,1127,1127,10
20231010,113800,17948076,1126,1126,1126,1126,0
20231010,113700,17948076,1126,1126,1126,1126,5
20231010,113600,17942446,1127,1127,1127,1127,0
20231010,113500,17942446,1127,1127,1127,1127,0
20231010,113400,17942446,1127,1127,1127,1127,0
20231010,113300,17942446,1127,1127,1127,1127,0
20231010,113200,17942446,1127,1127,1127,1127,0
20231010,113100,17942446,1127,1127,1127,1127,0
20231010,113000,17942446,1127,1127,1127,1127,0
20231010,112900,17942446,1127,1127,1127,1127,0
20231010,112800,17942446,1127,1127,1127,1127,0
20231010,112700,17942446,1127,1127,1127,1127,0
20231010,112600,17942446,1127,1127,1127,1127,0
20231010,112500,17942446,1127,1127,1127,1127,0
20231010,112400,17942446,1127,1127,1127,1127,0
20231010,112300,17942446,1127,1127,1127,1127,0
20231010,112200,17942446,1127,1127,1127,1127,0
20231010,112100,17942446,1127,1127,1127,1127,302
20231010,112000,17602092,1127,1127,1127,1127,0
20231010,111900,17602092,1127,1127,1127,1127,0
20231010,111800,17602092,1127,1127,1127,1127,0
20231010,111700,17602092,1127,1127,1127,1127,0
20231010,111600,17602092,1127,1127,1127,1127,146
20231010,111500,17437550,1126,1126,1126,1126,561
20231010,111400,16805864,1126,1126,1126,1126,0
20231010,111300,16805864,1126,1126,1126,1126,0
20231010,111200,16805864,1126,1126,1126,1126,0
20231010,111100,16805864,1126,1126,1126,1126,0
20231010,111000,16805864,1126,1126,1126,1126,0
20231010,110900,16805864,1126,1126,1126,1126,0
20231010,110800,16805864,1126,1126,1126,1126,0
20231010,110700,16805864,1126,1126,1126,1126,1
20231010,110600,16804738,1127,1127,1127,1127,0
20231010,110500,16804738,1127,1127,1127,1127,0
20231010,110400,16804738,1127,1127,1127,1127,0
20231010,110300,16804738,1127,1127,1127,1127,0
20231010,110200,16804738,1127,1127,1127,1127,0
20231010,110100,16804738,1127,1127,1127,1127,0
20231010,110000,16804738,1127,1127,1127,1127,0
20231010,105900,16804738,1127,1127,1127,1127,0
20231010,105800,16804738,1127,1127,1127,1127,0
20231010,105700,16804738,1127,1127,1127,1127,0
20231010,105600,16804738,1127,1127,1127,1127,0
20231010,105500,16804738,1127,1121,1127,1121,501
20231010,105400,16240777,1122,1122,1122,1122,1
20231010,105300,16239655,1120,1120,1120,1120,0
20231010,105200,16239655,1120,1120,1120,1120,0
20231010,105100,16239655,1120,1120,1120,1120,36
20231010,105000,16199335,1122,1122,1122,1122,6
20231010,104900,16192603,1122,1122,1122,1122,0
20231010,104800,16192603,1122,1122,1122,1122,29
20231010,104700,16160065,1122,1121,1122,1121,8
20231010,104600,16151091,1121,1121,1121,1121,0
20231010,104500,16151091,1121,1121,1121,1121,3
20231010,104400,16147728,1121,1121,1121,1121,5
20231010,104300,16142123,1122,1122,1122,1122,0
20231010,104200,16142123,1122,1122,1122,1122,0
20231010,104100,16142123,1122,1122,1122,1122,0
20231010,104000,16142123,1122,1122,1122,1122,0
20231010,103900,16142123,1122,1122,1122,1122,0
20231010,103800,16142123,1122,1122,1122,1122,0
20231010,103700,16142123,1122,1122,1122,1122,0
20231010,103600,16142123,1122,1122,1122,1122,0
20231010,103500,16142123,1122,1122,1122,1122,0
20231010,103400,16142123,1122,1122,1122,1122,0
20231010,103300,16142123,1122,1122,1122,1122,5
20231010,103200,16136513,1121,1121,1121,1121,0
20231010,103100,16136513,1121,1121,1121,1121,0
20231010,103000,16136513,1121,1121,1121,1121,0
20231010,102900,16136513,1121,1121,1121,1121,0
20231010,102800,16136513,1121,1121,1121,1121,0
20231010,102700,16136513,1121,1121,1121,1121,0
20231010,102600,16136513,1121,1121,1121,1121,0
20231010,102500,16136513,1121,1121,1121,1121,0
20231010,102400,16136513,1121,1121,1121,1121,0
20231010,102300,16136513,1121,1121,1121,1121,0
20231010,102200,16136513,1121,1121,1121,1121,0
20231010,102100,16136513,1121,1121,1121,1121,50
20231010,102000,16080463,1120,1120,1120,1120,0
20231010,101900,16080463,1120,1120,1120,1120,0
20231010,101800,16080463,1120,1120,1120,1120,0
20231010,101700,16080463,1120,1120,1120,1120,0
20231010,101600,16080463,1120,1120,1120,1120,0
20231010,101500,16080463,1120,1120,1120,1120,0
20231010,101400,16080463,1120,1120,1120,1120,154
20231010,101300,15907983,1120,1120,1120,1120,10
20231010,101200,15896783,1126,1126,1126,1126,37
20231010,101100,15855121,1126,1126,1126,1126,10
20231010,101000,15843861,1126,1126,1126,1126,0
20231010,100900,15843861,1126,1126,1126,1126,3
20231010,100800,15840483,1127,1127,1127,1127,0
20231010,100700,15840483,1127,1126,1127,1126,98
20231010,100600,15730134,1128,1128,1128,1128,0
20231010,100500,15730134,1128,1128,1128,1128,0
20231010,100400,15730134,1128,1128,1128,1128,0
20231010,100300,15730134,1128,1128,1128,1128,0
20231010,100200,15730134,1128,1128,1128,1128,0
20231010,100100,15730134,1128,1128,1128,1128,0
20231010,100000,15730134,1128,1128,1128,1128,0
20231010,095900,15730134,1128,1128,1128,1128,30
20231010,095800,15696294,1129,1129,1129,1129,0
20231010,095700,15696294,1129,1129,1129,1129,0
20231010,095600,15696294,1129,1129,1129,1129,0
20231010,095500,15696294,1129,1129,1129,1129,0
20231010,095400,15696294,1129,1129,1129,1129,0
20231010,095300,15696294,1129,1129,1129,1129,0
20231010,095200,15696294,1129,1129,1129,1129,0
20231010,095100,15696294,1129,1129,1129,1129,0
20231010,095000,15696294,1129,1129,1129,1129,0
20231010,094900,15696294,1129,1129,1129,1129,1
20231010,094800,15695165,1126,1126,1126,1126,0
20231010,094700,15695165,1126,1126,1126,1126,2000
20231010,094600,13443165,1129,1129,1129,1129,227
20231010,094500,13186882,1129,1129,1129,1129,0
20231010,094400,13186882,1129,1129,1129,1129,30
20231010,094300,13153012,1130,1130,1130,1130,0
20231010,094200,13153012,1130,1130,1130,1130,0
20231010,094100,13153012,1130,1126,1130,1126,23
20231010,094000,13127097,1126,1126,1126,1126,0
20231010,093900,13127097,1126,1126,1126,1126,3
20231010,093800,13123719,1126,1126,1126,1126,2
20231010,093700,13121467,1126,1126,1126,1126,0
20231010,093600,13121467,1126,1126,1126,1126,3
20231010,093500,13118089,1126,1126,1126,1126,1
20231010,093400,13116963,1122,1124,1124,1122,30
20231010,093300,13083281,1126,1126,1126,1126,22
20231010,093200,13058509,1125,1125,1125,1125,306
20231010,093100,12714259,1122,1122,1122,1122,1
20231010,093000,12713137,1124,1124,1124,1124,0
20231010,092900,12713137,1124,1124,1124,1124,0
20231010,092800,12713137,1124,1124,1124,1124,0
20231010,092700,12713137,1124,1124,1124,1124,0
20231010,092600,12713137,1124,1125,1126,1124,327
20231010,092500,12344942,1125,1125,1125,1125,0
20231010,092400,12344942,1125,1125,1125,1125,1
20231010,092300,12343817,1126,1126,1126,1126,0
20231010,092200,12343817,1126,1126,1126,1126,0
20231010,092100,12343817,1126,1126,1126,1126,0
20231010,092000,12343817,1126,1126,1126,1126,0
20231010,091900,12343817,1126,1126,1126,1126,5
20231010,091800,12338187,1126,1126,1126,1126,0
20231010,091700,12338187,1126,1126,1126,1126,0
20231010,091600,12338187,1126,1126,1126,1114,3805
20231010,091500,8057266,1126,1127,1127,1126,219
20231010,091400,7810667,1134,1134,1134,1134,0
20231010,091300,7810667,1134,1134,1134,1134,0
20231010,091200,7810667,1134,1132,1134,1132,6
20231010,091100,7803872,1126,1126,1126,1126,0
20231010,091000,7803872,1126,1127,1127,1126,133
20231010,090900,7654113,1126,1127,1127,1126,19
20231010,090800,7632717,1130,1130,1130,1130,2
20231010,090700,7630457,1126,1126,1126,1126,210
20231010,090600,7393997,1126,1126,1126,1126,0
20231010,090500,7393997,1126,1133,1133,1126,67
20231010,090400,7318534,1136,1136,1136,1136,0
20231010,090300,7318534,1136,1136,1136,1136,16
20231010,090200,7300358,1136,1127,1136,1127,8
20231010,090100,7291315,1126,1115,1137,1115,2020
20231010,090000,5013000,1114,1114,1114,1114,4500