KissMeData/116100/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,195700,15013,1364,1364,1364,1364,10
20231016,195600,15013,1364,1364,1364,1364,0
20231016,195500,15013,1364,1364,1364,1364,0
20231016,195400,15013,1364,1364,1364,1364,0
20231016,195300,15013,1364,1364,1364,1364,0
20231016,195200,15013,1364,1364,1364,1364,0
20231016,195100,15013,1364,1364,1364,1364,0
20231016,195000,15013,1364,1364,1364,1364,0
20231016,194900,15013,1364,1364,1364,1364,0
20231016,194800,15013,1364,1364,1364,1364,0
20231016,194700,15013,1364,1364,1364,1364,0
20231016,194600,15013,1364,1364,1364,1364,0
20231016,194500,15013,1364,1364,1364,1364,0
20231016,194400,15013,1364,1364,1364,1364,0
20231016,194300,15013,1364,1364,1364,1364,0
20231016,194200,15013,1364,1364,1364,1364,0
20231016,194100,15013,1364,1364,1364,1364,0
20231016,194000,15013,1364,1364,1364,1364,0
20231016,193900,15013,1364,1364,1364,1364,0
20231016,193800,15013,1364,1364,1364,1364,0
20231016,193700,15013,1364,1364,1364,1364,0
20231016,193600,15013,1364,1364,1364,1364,0
20231016,193500,15013,1364,1364,1364,1364,0
20231016,193400,15013,1364,1364,1364,1364,0
20231016,193300,15013,1364,1364,1364,1364,0
20231016,193200,15013,1364,1364,1364,1364,0
20231016,193100,15013,1364,1364,1364,1364,0
20231016,193000,15013,1364,1364,1364,1364,0
20231016,192900,15013,1364,1364,1364,1364,0
20231016,192800,15013,1364,1364,1364,1364,0
20231016,192700,15013,1364,1364,1364,1364,10
20231016,192600,15013,1364,1364,1364,1364,0
20231016,192500,15013,1364,1364,1364,1364,0
20231016,192400,15013,1364,1364,1364,1364,0
20231016,192300,15013,1364,1364,1364,1364,0
20231016,192200,15013,1364,1364,1364,1364,0
20231016,192100,15013,1364,1364,1364,1364,0
20231016,192000,15013,1364,1364,1364,1364,0
20231016,191900,15013,1364,1364,1364,1364,0
20231016,191800,15013,1364,1364,1364,1364,0
20231016,191700,15013,1364,1364,1364,1364,0
20231016,191600,15013,1364,1364,1364,1364,0
20231016,191500,15013,1364,1364,1364,1364,0
20231016,191400,15013,1364,1364,1364,1364,0
20231016,191300,15013,1364,1364,1364,1364,0
20231016,191200,15013,1364,1364,1364,1364,0
20231016,191100,15013,1364,1364,1364,1364,0
20231016,191000,15013,1364,1364,1364,1364,0
20231016,190900,15013,1364,1364,1364,1364,0
20231016,190800,15013,1364,1364,1364,1364,0
20231016,190700,15013,1364,1364,1364,1364,0
20231016,190600,15013,1364,1364,1364,1364,0
20231016,190500,15013,1364,1364,1364,1364,0
20231016,190400,15013,1364,1364,1364,1364,0
20231016,190300,15013,1364,1364,1364,1364,0
20231016,190200,15013,1364,1364,1364,1364,0
20231016,190100,15013,1364,1364,1364,1364,0
20231016,190000,15013,1364,1364,1364,1364,0
20231016,185900,15013,1364,1364,1364,1364,0
20231016,185800,15013,1364,1364,1364,1364,0
20231016,185700,15013,1364,1364,1364,1364,10
20231016,185600,15013,1364,1364,1364,1364,0
20231016,185500,15013,1364,1364,1364,1364,0
20231016,185400,15013,1364,1364,1364,1364,0
20231016,185300,15013,1364,1364,1364,1364,0
20231016,185200,15013,1364,1364,1364,1364,0
20231016,185100,15013,1364,1364,1364,1364,0
20231016,185000,15013,1364,1364,1364,1364,0
20231016,184900,15013,1364,1364,1364,1364,0
20231016,184800,15013,1364,1364,1364,1364,0
20231016,184700,15013,1364,1364,1364,1364,0
20231016,184600,15013,1364,1364,1364,1364,0
20231016,184500,15013,1364,1364,1364,1364,0
20231016,184400,15013,1364,1364,1364,1364,0
20231016,184300,15013,1364,1364,1364,1364,0
20231016,184200,15013,1364,1364,1364,1364,0
20231016,184100,15013,1364,1364,1364,1364,0
20231016,184000,15013,1364,1364,1364,1364,0
20231016,183900,15013,1364,1364,1364,1364,0
20231016,183800,15013,1364,1364,1364,1364,0
20231016,183700,15013,1364,1364,1364,1364,0
20231016,183600,15013,1364,1364,1364,1364,0
20231016,183500,15013,1364,1364,1364,1364,0
20231016,183400,15013,1364,1364,1364,1364,0
20231016,183300,15013,1364,1364,1364,1364,0
20231016,183200,15013,1364,1364,1364,1364,0
20231016,183100,15013,1364,1364,1364,1364,0
20231016,183000,15013,1364,1364,1364,1364,0
20231016,182900,15013,1364,1364,1364,1364,0
20231016,182800,15013,1364,1364,1364,1364,0
20231016,182700,15013,1364,1364,1364,1364,10
20231016,182600,15013,1364,1364,1364,1364,0
20231016,182500,15013,1364,1364,1364,1364,0
20231016,182400,15013,1364,1364,1364,1364,0
20231016,182300,15013,1364,1364,1364,1364,0
20231016,182200,15013,1364,1364,1364,1364,0
20231016,182100,15013,1364,1364,1364,1364,0
20231016,182000,15013,1364,1364,1364,1364,0
20231016,181900,15013,1364,1364,1364,1364,0
20231016,181800,15013,1364,1364,1364,1364,0
20231016,181700,15013,1364,1364,1364,1364,0
20231016,181600,15013,1364,1364,1364,1364,0
20231016,181500,15013,1364,1364,1364,1364,0
20231016,181400,15013,1364,1364,1364,1364,0
20231016,181300,15013,1364,1364,1364,1364,0
20231016,181200,15013,1364,1364,1364,1364,0
20231016,181100,15013,1364,1364,1364,1364,0
20231016,181000,15013,1364,1364,1364,1364,0
20231016,180900,15013,1364,1364,1364,1364,0
20231016,180800,15013,1364,1364,1364,1364,0
20231016,180700,15013,1364,1364,1364,1364,0
20231016,180600,15013,1364,1364,1364,1364,0
20231016,180500,15013,1364,1364,1364,1364,0
20231016,180400,15013,1364,1364,1364,1364,0
20231016,180300,15013,1364,1364,1364,1364,0
20231016,180200,15013,1364,1364,1364,1364,0
20231016,180100,15013,1364,1364,1364,1364,0
20231016,180000,15013,1364,1364,1364,1364,0
20231016,175900,15013,1364,1364,1364,1364,0
20231016,175800,15013,1364,1364,1364,1364,0
20231016,175700,15013,1364,1364,1364,1364,10
20231016,175600,15013,1364,1364,1364,1364,0
20231016,175500,15013,1364,1364,1364,1364,0
20231016,175400,15013,1364,1364,1364,1364,0
20231016,175300,15013,1364,1364,1364,1364,0
20231016,175200,15013,1364,1364,1364,1364,0
20231016,175100,15013,1364,1364,1364,1364,0
20231016,175000,15013,1364,1364,1364,1364,0
20231016,174900,15013,1364,1364,1364,1364,0
20231016,174800,15013,1364,1364,1364,1364,0
20231016,174700,15013,1364,1364,1364,1364,0
20231016,174600,15013,1364,1364,1364,1364,0
20231016,174500,15013,1364,1364,1364,1364,0
20231016,174400,15013,1364,1364,1364,1364,0
20231016,174300,15013,1364,1364,1364,1364,0
20231016,174200,15013,1364,1364,1364,1364,0
20231016,174100,15013,1364,1364,1364,1364,0
20231016,174000,15013,1364,1364,1364,1364,0
20231016,173900,15013,1364,1364,1364,1364,0
20231016,173800,15013,1364,1364,1364,1364,0
20231016,173700,15013,1364,1364,1364,1364,0
20231016,173600,15013,1364,1364,1364,1364,0
20231016,173500,15013,1364,1364,1364,1364,0
20231016,173400,15013,1364,1364,1364,1364,0
20231016,173300,15013,1364,1364,1364,1364,0
20231016,173200,15013,1364,1364,1364,1364,0
20231016,173100,15013,1364,1364,1364,1364,0
20231016,173000,15013,1364,1364,1364,1364,0
20231016,172900,15013,1364,1364,1364,1364,0
20231016,172800,15013,1364,1364,1364,1364,0
20231016,172700,15013,1364,1364,1364,1364,10
20231016,172600,15013,1364,1364,1364,1364,0
20231016,172500,15013,1364,1364,1364,1364,0
20231016,172400,15013,1364,1364,1364,1364,0
20231016,172300,15013,1364,1364,1364,1364,0
20231016,172200,15013,1364,1364,1364,1364,0
20231016,172100,15013,1364,1364,1364,1364,0
20231016,172000,15013,1364,1364,1364,1364,0
20231016,171900,15013,1364,1364,1364,1364,0
20231016,171800,15013,1364,1364,1364,1364,0
20231016,171700,15013,1364,1364,1364,1364,0
20231016,171600,15013,1364,1364,1364,1364,0
20231016,171500,15013,1364,1364,1364,1364,0
20231016,171400,15013,1364,1364,1364,1364,0
20231016,171300,15013,1364,1364,1364,1364,0
20231016,171200,15013,1364,1364,1364,1364,0
20231016,171100,15013,1364,1364,1364,1364,0
20231016,171000,15013,1364,1364,1364,1364,0
20231016,170900,15013,1364,1364,1364,1364,0
20231016,170800,15013,1364,1364,1364,1364,0
20231016,170700,15013,1364,1364,1364,1364,0
20231016,170600,15013,1364,1364,1364,1364,0
20231016,170500,15013,1364,1364,1364,1364,0
20231016,170400,15013,1364,1364,1364,1364,0
20231016,170300,15013,1364,1364,1364,1364,0
20231016,170200,15013,1364,1364,1364,1364,0
20231016,170100,15013,1364,1364,1364,1364,0
20231016,170000,15013,1364,1364,1364,1364,0
20231016,165900,15013,1364,1364,1364,1364,0
20231016,165800,15013,1364,1364,1364,1364,0
20231016,165700,15013,1364,1364,1364,1364,10
20231016,165600,15013,1364,1364,1364,1364,0
20231016,165500,15013,1364,1364,1364,1364,0
20231016,165400,15013,1364,1364,1364,1364,0
20231016,165300,15013,1364,1364,1364,1364,0
20231016,165200,15013,1364,1364,1364,1364,0
20231016,165100,15013,1364,1364,1364,1364,0
20231016,165000,15013,1364,1364,1364,1364,0
20231016,164900,15013,1364,1364,1364,1364,0
20231016,164800,15013,1364,1364,1364,1364,0
20231016,164700,15013,1364,1364,1364,1364,0
20231016,164600,15013,1364,1364,1364,1364,0
20231016,164500,15013,1364,1364,1364,1364,0
20231016,164400,15013,1364,1364,1364,1364,0
20231016,164300,15013,1364,1364,1364,1364,0
20231016,164200,15013,1364,1364,1364,1364,0
20231016,164100,15013,1364,1364,1364,1364,0
20231016,164000,15013,1364,1364,1364,1364,0
20231016,163900,15013,1364,1364,1364,1364,0
20231016,163800,15013,1364,1364,1364,1364,0
20231016,163700,15013,1364,1364,1364,1364,0
20231016,163600,15013,1364,1364,1364,1364,0
20231016,163500,15013,1364,1364,1364,1364,0
20231016,163400,15013,1364,1364,1364,1364,0
20231016,163300,15013,1364,1364,1364,1364,0
20231016,163200,15013,1364,1364,1364,1364,0
20231016,163100,15013,1364,1364,1364,1364,0
20231016,163000,15013,1364,1364,1364,1364,0
20231016,162900,15013,1364,1364,1364,1364,0
20231016,162800,15013,1364,1364,1364,1364,0
20231016,162700,15013,1364,1364,1364,1364,10
20231016,162600,15013,1364,1364,1364,1364,0
20231016,162500,15013,1364,1364,1364,1364,0
20231016,162400,15013,1364,1364,1364,1364,0
20231016,162300,15013,1364,1364,1364,1364,0
20231016,162200,15013,1364,1364,1364,1364,0
20231016,162100,15013,1364,1364,1364,1364,0
20231016,162000,15013,1364,1364,1364,1364,0
20231016,161900,15013,1364,1364,1364,1364,0
20231016,161800,15013,1364,1364,1364,1364,0
20231016,161700,15013,1364,1364,1364,1364,0
20231016,161600,15013,1364,1364,1364,1364,0
20231016,161500,15013,1364,1364,1364,1364,0
20231016,161400,15013,1364,1364,1364,1364,0
20231016,161300,15013,1364,1364,1364,1364,0
20231016,161200,15013,1364,1364,1364,1364,0
20231016,161100,15013,1364,1364,1364,1364,0
20231016,161000,15013,1364,1364,1364,1364,0
20231016,160900,15013,1364,1364,1364,1364,0
20231016,160800,15013,1364,1364,1364,1364,0
20231016,160700,15013,1364,1364,1364,1364,0
20231016,160600,15013,1364,1364,1364,1364,0
20231016,160500,15013,1364,1364,1364,1364,0
20231016,160400,15013,1364,1364,1364,1364,0
20231016,160300,15013,1364,1364,1364,1364,0
20231016,160200,15013,1364,1364,1364,1364,0
20231016,160100,15013,1364,1364,1364,1364,0
20231016,160000,15013,1364,1364,1364,1364,0
20231016,155900,15013,1364,1364,1364,1364,0
20231016,155800,15013,1364,1364,1364,1364,0
20231016,155700,15013,1364,1364,1364,1364,10
20231016,155600,15013,1364,1364,1364,1364,0
20231016,155500,15013,1364,1364,1364,1364,0
20231016,155400,15013,1364,1364,1364,1364,0
20231016,155300,15013,1364,1364,1364,1364,0
20231016,155200,15013,1364,1364,1364,1364,0
20231016,155100,15013,1364,1364,1364,1364,0
20231016,155000,15013,1364,1364,1364,1364,0
20231016,154900,15013,1364,1364,1364,1364,0
20231016,154800,15013,1364,1364,1364,1364,0
20231016,154700,15013,1364,1364,1364,1364,0
20231016,154600,15013,1364,1364,1364,1364,0
20231016,154500,15013,1364,1364,1364,1364,0
20231016,154400,15013,1364,1364,1364,1364,0
20231016,154300,15013,1364,1364,1364,1364,0
20231016,154200,15013,1364,1364,1364,1364,0
20231016,154100,15013,1364,1364,1364,1364,0
20231016,154000,15013,1364,1364,1364,1364,0
20231016,153900,15013,1364,1364,1364,1364,0
20231016,153800,15013,1364,1364,1364,1364,0
20231016,153700,15013,1364,1364,1364,1364,0
20231016,153600,15013,1364,1364,1364,1364,0
20231016,153500,15013,1364,1364,1364,1364,0
20231016,153400,15013,1364,1364,1364,1364,0
20231016,153300,15013,1364,1364,1364,1364,0
20231016,153200,15013,1364,1364,1364,1364,0
20231016,153100,15013,1364,1364,1364,1364,0
20231016,153000,15013,1364,1364,1364,1364,0
20231016,152900,15013,1364,1364,1364,1364,0
20231016,152800,15013,1364,1364,1364,1364,0
20231016,152700,15013,1364,1364,1364,1364,0
20231016,152600,15013,1364,1364,1364,1364,0
20231016,152500,15013,1364,1364,1364,1364,0
20231016,152400,15013,1364,1364,1364,1364,0
20231016,152300,15013,1364,1364,1364,1364,0
20231016,152200,15013,1364,1364,1364,1364,0
20231016,152100,15013,1364,1364,1364,1364,0
20231016,152000,15013,1364,1364,1364,1364,0
20231016,151900,15013,1364,1364,1364,1364,0
20231016,151800,15013,1364,1364,1364,1364,0
20231016,151700,15013,1364,1364,1364,1364,0
20231016,151600,15013,1364,1364,1364,1364,0
20231016,151500,15013,1364,1364,1364,1364,0
20231016,151400,15013,1364,1364,1364,1364,0
20231016,151300,15013,1364,1364,1364,1364,0
20231016,151200,15013,1364,1364,1364,1364,0
20231016,151100,15013,1364,1364,1364,1364,0
20231016,151000,15013,1364,1364,1364,1364,0
20231016,150900,15013,1364,1364,1364,1364,0
20231016,150800,15013,1364,1364,1364,1364,0
20231016,150700,15013,1364,1364,1364,1364,0
20231016,150600,15013,1364,1364,1364,1364,0
20231016,150500,15013,1364,1364,1364,1364,10
20231016,150400,1373,1373,1373,1373,1373,0
20231016,150300,1373,1373,1373,1373,1373,0
20231016,150200,1373,1373,1373,1373,1373,0
20231016,150100,1373,1373,1373,1373,1373,0
20231016,150000,1373,1373,1373,1373,1373,0
20231016,145900,1373,1373,1373,1373,1373,0
20231016,145800,1373,1373,1373,1373,1373,0
20231016,145700,1373,1373,1373,1373,1373,0
20231016,145600,1373,1373,1373,1373,1373,0
20231016,145500,1373,1373,1373,1373,1373,0
20231016,145400,1373,1373,1373,1373,1373,0
20231016,145300,1373,1373,1373,1373,1373,0
20231016,145200,1373,1373,1373,1373,1373,0
20231016,145100,1373,1373,1373,1373,1373,0
20231016,145000,1373,1373,1373,1373,1373,0
20231016,144900,1373,1373,1373,1373,1373,0
20231016,144800,1373,1373,1373,1373,1373,0
20231016,144700,1373,1373,1373,1373,1373,0
20231016,144600,1373,1373,1373,1373,1373,0
20231016,144500,1373,1373,1373,1373,1373,0
20231016,144400,1373,1373,1373,1373,1373,0
20231016,144300,1373,1373,1373,1373,1373,0
20231016,144200,1373,1373,1373,1373,1373,0
20231016,144100,1373,1373,1373,1373,1373,0
20231016,144000,1373,1373,1373,1373,1373,0
20231016,143900,1373,1373,1373,1373,1373,0
20231016,143800,1373,1373,1373,1373,1373,0
20231016,143700,1373,1373,1373,1373,1373,0
20231016,143600,1373,1373,1373,1373,1373,0
20231016,143500,1373,1373,1373,1373,1373,0
20231016,143400,1373,1373,1373,1373,1373,0
20231016,143300,1373,1373,1373,1373,1373,0
20231016,143200,1373,1373,1373,1373,1373,0
20231016,143100,1373,1373,1373,1373,1373,0
20231016,143000,1373,1373,1373,1373,1373,0
20231016,142900,1373,1373,1373,1373,1373,0
20231016,142800,1373,1373,1373,1373,1373,0
20231016,142700,1373,1373,1373,1373,1373,0
20231016,142600,1373,1373,1373,1373,1373,0
20231016,142500,1373,1373,1373,1373,1373,0
20231016,142400,1373,1373,1373,1373,1373,0
20231016,142300,1373,1373,1373,1373,1373,0
20231016,142200,1373,1373,1373,1373,1373,0
20231016,142100,1373,1373,1373,1373,1373,0
20231016,142000,1373,1373,1373,1373,1373,0
20231016,141900,1373,1373,1373,1373,1373,0
20231016,141800,1373,1373,1373,1373,1373,0
20231016,141700,1373,1373,1373,1373,1373,0
20231016,141600,1373,1373,1373,1373,1373,0
20231016,141500,1373,1373,1373,1373,1373,0
20231016,141400,1373,1373,1373,1373,1373,0
20231016,141300,1373,1373,1373,1373,1373,0
20231016,141200,1373,1373,1373,1373,1373,0
20231016,141100,1373,1373,1373,1373,1373,0
20231016,141000,1373,1373,1373,1373,1373,0
20231016,140900,1373,1373,1373,1373,1373,0
20231016,140800,1373,1373,1373,1373,1373,0
20231016,140700,1373,1373,1373,1373,1373,0
20231016,140600,1373,1373,1373,1373,1373,0
20231016,140500,1373,1373,1373,1373,1373,0
20231016,140400,1373,1373,1373,1373,1373,0
20231016,140300,1373,1373,1373,1373,1373,0
20231016,140200,1373,1373,1373,1373,1373,0
20231016,140100,1373,1373,1373,1373,1373,0
20231016,140000,1373,1373,1373,1373,1373,0
20231016,135900,1373,1373,1373,1373,1373,0
20231016,135800,1373,1373,1373,1373,1373,0
20231016,135700,1373,1373,1373,1373,1373,0
20231016,135600,1373,1373,1373,1373,1373,0
20231016,135500,1373,1373,1373,1373,1373,0
20231016,135400,1373,1373,1373,1373,1373,0
20231016,135300,1373,1373,1373,1373,1373,0
20231016,135200,1373,1373,1373,1373,1373,0
20231016,135100,1373,1373,1373,1373,1373,0
20231016,135000,1373,1373,1373,1373,1373,0
20231016,134900,1373,1373,1373,1373,1373,0
20231016,134800,1373,1373,1373,1373,1373,0
20231016,134700,1373,1373,1373,1373,1373,0
20231016,134600,1373,1373,1373,1373,1373,0
20231016,134500,1373,1373,1373,1373,1373,0
20231016,134400,1373,1373,1373,1373,1373,0
20231016,134300,1373,1373,1373,1373,1373,0
20231016,134200,1373,1373,1373,1373,1373,0
20231016,134100,1373,1373,1373,1373,1373,0
20231016,134000,1373,1373,1373,1373,1373,0
20231016,133900,1373,1373,1373,1373,1373,0
20231016,133800,1373,1373,1373,1373,1373,0
20231016,133700,1373,1373,1373,1373,1373,0
20231016,133600,1373,1373,1373,1373,1373,0
20231016,133500,1373,1373,1373,1373,1373,0
20231016,133400,1373,1373,1373,1373,1373,0
20231016,133300,1373,1373,1373,1373,1373,0
20231016,133200,1373,1373,1373,1373,1373,0
20231016,133100,1373,1373,1373,1373,1373,0
20231016,133000,1373,1373,1373,1373,1373,0
20231016,132900,1373,1373,1373,1373,1373,0
20231016,132800,1373,1373,1373,1373,1373,0
20231016,132700,1373,1373,1373,1373,1373,0
20231016,132600,1373,1373,1373,1373,1373,0
20231016,132500,1373,1373,1373,1373,1373,0
20231016,132400,1373,1373,1373,1373,1373,0
20231016,132300,1373,1373,1373,1373,1373,0
20231016,132200,1373,1373,1373,1373,1373,0
20231016,132100,1373,1373,1373,1373,1373,0
20231016,132000,1373,1373,1373,1373,1373,0
20231016,131900,1373,1373,1373,1373,1373,0
20231016,131800,1373,1373,1373,1373,1373,0
20231016,131700,1373,1373,1373,1373,1373,0
20231016,131600,1373,1373,1373,1373,1373,0
20231016,131500,1373,1373,1373,1373,1373,0
20231016,131400,1373,1373,1373,1373,1373,0
20231016,131300,1373,1373,1373,1373,1373,0
20231016,131200,1373,1373,1373,1373,1373,0
20231016,131100,1373,1373,1373,1373,1373,0
20231016,131000,1373,1373,1373,1373,1373,0
20231016,130900,1373,1373,1373,1373,1373,0
20231016,130800,1373,1373,1373,1373,1373,0
20231016,130700,1373,1373,1373,1373,1373,0
20231016,130600,1373,1373,1373,1373,1373,0
20231016,130500,1373,1373,1373,1373,1373,0
20231016,130400,1373,1373,1373,1373,1373,0
20231016,130300,1373,1373,1373,1373,1373,0
20231016,130200,1373,1373,1373,1373,1373,0
20231016,130100,1373,1373,1373,1373,1373,0
20231016,130000,1373,1373,1373,1373,1373,0
20231016,125900,1373,1373,1373,1373,1373,0
20231016,125800,1373,1373,1373,1373,1373,0
20231016,125700,1373,1373,1373,1373,1373,0
20231016,125600,1373,1373,1373,1373,1373,0
20231016,125500,1373,1373,1373,1373,1373,0
20231016,125400,1373,1373,1373,1373,1373,0
20231016,125300,1373,1373,1373,1373,1373,0
20231016,125200,1373,1373,1373,1373,1373,0
20231016,125100,1373,1373,1373,1373,1373,0
20231016,125000,1373,1373,1373,1373,1373,0
20231016,124900,1373,1373,1373,1373,1373,0
20231016,124800,1373,1373,1373,1373,1373,0
20231016,124700,1373,1373,1373,1373,1373,0
20231016,124600,1373,1373,1373,1373,1373,0
20231016,124500,1373,1373,1373,1373,1373,0
20231016,124400,1373,1373,1373,1373,1373,0
20231016,124300,1373,1373,1373,1373,1373,0
20231016,124200,1373,1373,1373,1373,1373,0
20231016,124100,1373,1373,1373,1373,1373,0
20231016,124000,1373,1373,1373,1373,1373,0
20231016,123900,1373,1373,1373,1373,1373,0
20231016,123800,1373,1373,1373,1373,1373,0
20231016,123700,1373,1373,1373,1373,1373,0
20231016,123600,1373,1373,1373,1373,1373,0
20231016,123500,1373,1373,1373,1373,1373,0
20231016,123400,1373,1373,1373,1373,1373,0
20231016,123300,1373,1373,1373,1373,1373,0
20231016,123200,1373,1373,1373,1373,1373,0
20231016,123100,1373,1373,1373,1373,1373,0
20231016,123000,1373,1373,1373,1373,1373,0
20231016,122900,1373,1373,1373,1373,1373,0
20231016,122800,1373,1373,1373,1373,1373,0
20231016,122700,1373,1373,1373,1373,1373,0
20231016,122600,1373,1373,1373,1373,1373,0
20231016,122500,1373,1373,1373,1373,1373,0
20231016,122400,1373,1373,1373,1373,1373,0
20231016,122300,1373,1373,1373,1373,1373,0
20231016,122200,1373,1373,1373,1373,1373,0
20231016,122100,1373,1373,1373,1373,1373,0
20231016,122000,1373,1373,1373,1373,1373,0
20231016,121900,1373,1373,1373,1373,1373,0
20231016,121800,1373,1373,1373,1373,1373,0
20231016,121700,1373,1373,1373,1373,1373,0
20231016,121600,1373,1373,1373,1373,1373,0
20231016,121500,1373,1373,1373,1373,1373,0
20231016,121400,1373,1373,1373,1373,1373,0
20231016,121300,1373,1373,1373,1373,1373,0
20231016,121200,1373,1373,1373,1373,1373,0
20231016,121100,1373,1373,1373,1373,1373,0
20231016,121000,1373,1373,1373,1373,1373,0
20231016,120900,1373,1373,1373,1373,1373,0
20231016,120800,1373,1373,1373,1373,1373,0
20231016,120700,1373,1373,1373,1373,1373,0
20231016,120600,1373,1373,1373,1373,1373,0
20231016,120500,1373,1373,1373,1373,1373,0
20231016,120400,1373,1373,1373,1373,1373,0
20231016,120300,1373,1373,1373,1373,1373,0
20231016,120200,1373,1373,1373,1373,1373,0
20231016,120100,1373,1373,1373,1373,1373,0
20231016,120000,1373,1373,1373,1373,1373,0
20231016,115900,1373,1373,1373,1373,1373,0
20231016,115800,1373,1373,1373,1373,1373,0
20231016,115700,1373,1373,1373,1373,1373,0
20231016,115600,1373,1373,1373,1373,1373,0
20231016,115500,1373,1373,1373,1373,1373,0
20231016,115400,1373,1373,1373,1373,1373,0
20231016,115300,1373,1373,1373,1373,1373,0
20231016,115200,1373,1373,1373,1373,1373,0
20231016,115100,1373,1373,1373,1373,1373,0
20231016,115000,1373,1373,1373,1373,1373,0
20231016,114900,1373,1373,1373,1373,1373,0
20231016,114800,1373,1373,1373,1373,1373,0
20231016,114700,1373,1373,1373,1373,1373,0
20231016,114600,1373,1373,1373,1373,1373,0
20231016,114500,1373,1373,1373,1373,1373,0
20231016,114400,1373,1373,1373,1373,1373,0
20231016,114300,1373,1373,1373,1373,1373,0
20231016,114200,1373,1373,1373,1373,1373,0
20231016,114100,1373,1373,1373,1373,1373,0
20231016,114000,1373,1373,1373,1373,1373,0
20231016,113900,1373,1373,1373,1373,1373,0
20231016,113800,1373,1373,1373,1373,1373,0
20231016,113700,1373,1373,1373,1373,1373,0
20231016,113600,1373,1373,1373,1373,1373,0
20231016,113500,1373,1373,1373,1373,1373,0
20231016,113400,1373,1373,1373,1373,1373,0
20231016,113300,1373,1373,1373,1373,1373,0
20231016,113200,1373,1373,1373,1373,1373,0
20231016,113100,1373,1373,1373,1373,1373,0
20231016,113000,1373,1373,1373,1373,1373,0
20231016,112900,1373,1373,1373,1373,1373,0
20231016,112800,1373,1373,1373,1373,1373,0
20231016,112700,1373,1373,1373,1373,1373,0
20231016,112600,1373,1373,1373,1373,1373,0
20231016,112500,1373,1373,1373,1373,1373,0
20231016,112400,1373,1373,1373,1373,1373,0
20231016,112300,1373,1373,1373,1373,1373,0
20231016,112200,1373,1373,1373,1373,1373,0
20231016,112100,1373,1373,1373,1373,1373,0
20231016,112000,1373,1373,1373,1373,1373,0
20231016,111900,1373,1373,1373,1373,1373,0
20231016,111800,1373,1373,1373,1373,1373,0
20231016,111700,1373,1373,1373,1373,1373,0
20231016,111600,1373,1373,1373,1373,1373,0
20231016,111500,1373,1373,1373,1373,1373,0
20231016,111400,1373,1373,1373,1373,1373,0
20231016,111300,1373,1373,1373,1373,1373,0
20231016,111200,1373,1373,1373,1373,1373,0
20231016,111100,1373,1373,1373,1373,1373,0
20231016,111000,1373,1373,1373,1373,1373,0
20231016,110900,1373,1373,1373,1373,1373,0
20231016,110800,1373,1373,1373,1373,1373,0
20231016,110700,1373,1373,1373,1373,1373,0
20231016,110600,1373,1373,1373,1373,1373,0
20231016,110500,1373,1373,1373,1373,1373,0
20231016,110400,1373,1373,1373,1373,1373,0
20231016,110300,1373,1373,1373,1373,1373,0
20231016,110200,1373,1373,1373,1373,1373,0
20231016,110100,1373,1373,1373,1373,1373,0
20231016,110000,1373,1373,1373,1373,1373,0
20231016,105900,1373,1373,1373,1373,1373,0
20231016,105800,1373,1373,1373,1373,1373,0
20231016,105700,1373,1373,1373,1373,1373,0
20231016,105600,1373,1373,1373,1373,1373,0
20231016,105500,1373,1373,1373,1373,1373,0
20231016,105400,1373,1373,1373,1373,1373,0
20231016,105300,1373,1373,1373,1373,1373,0
20231016,105200,1373,1373,1373,1373,1373,0
20231016,105100,1373,1373,1373,1373,1373,0
20231016,105000,1373,1373,1373,1373,1373,0
20231016,104900,1373,1373,1373,1373,1373,0
20231016,104800,1373,1373,1373,1373,1373,0
20231016,104700,1373,1373,1373,1373,1373,0
20231016,104600,1373,1373,1373,1373,1373,0
20231016,104500,1373,1373,1373,1373,1373,0
20231016,104400,1373,1373,1373,1373,1373,0
20231016,104300,1373,1373,1373,1373,1373,0
20231016,104200,1373,1373,1373,1373,1373,0
20231016,104100,1373,1373,1373,1373,1373,0
20231016,104000,1373,1373,1373,1373,1373,0
20231016,103900,1373,1373,1373,1373,1373,0
20231016,103800,1373,1373,1373,1373,1373,0
20231016,103700,1373,1373,1373,1373,1373,0
20231016,103600,1373,1373,1373,1373,1373,0
20231016,103500,1373,1373,1373,1373,1373,0
20231016,103400,1373,1373,1373,1373,1373,0
20231016,103300,1373,1373,1373,1373,1373,0
20231016,103200,1373,1373,1373,1373,1373,0
20231016,103100,1373,1373,1373,1373,1373,0
20231016,103000,1373,1373,1373,1373,1373,0
20231016,102900,1373,1373,1373,1373,1373,0
20231016,102800,1373,1373,1373,1373,1373,0
20231016,102700,1373,1373,1373,1373,1373,0
20231016,102600,1373,1373,1373,1373,1373,0
20231016,102500,1373,1373,1373,1373,1373,0
20231016,102400,1373,1373,1373,1373,1373,0
20231016,102300,1373,1373,1373,1373,1373,0
20231016,102200,1373,1373,1373,1373,1373,0
20231016,102100,1373,1373,1373,1373,1373,0
20231016,102000,1373,1373,1373,1373,1373,0
20231016,101900,1373,1373,1373,1373,1373,0
20231016,101800,1373,1373,1373,1373,1373,0
20231016,101700,1373,1373,1373,1373,1373,0
20231016,101600,1373,1373,1373,1373,1373,0
20231016,101500,1373,1373,1373,1373,1373,0
20231016,101400,1373,1373,1373,1373,1373,0
20231016,101300,1373,1373,1373,1373,1373,0
20231016,101200,1373,1373,1373,1373,1373,0
20231016,101100,1373,1373,1373,1373,1373,0
20231016,101000,1373,1373,1373,1373,1373,0
20231016,100900,1373,1373,1373,1373,1373,0
20231016,100800,1373,1373,1373,1373,1373,0
20231016,100700,1373,1373,1373,1373,1373,0
20231016,100600,1373,1373,1373,1373,1373,0
20231016,100500,1373,1373,1373,1373,1373,0
20231016,100400,1373,1373,1373,1373,1373,0
20231016,100300,1373,1373,1373,1373,1373,0
20231016,100200,1373,1373,1373,1373,1373,0
20231016,100100,1373,1373,1373,1373,1373,0
20231016,100000,1373,1373,1373,1373,1373,0
20231016,095900,1373,1373,1373,1373,1373,0
20231016,095800,1373,1373,1373,1373,1373,0
20231016,095700,1373,1373,1373,1373,1373,0
20231016,095600,1373,1373,1373,1373,1373,0
20231016,095500,1373,1373,1373,1373,1373,0
20231016,095400,1373,1373,1373,1373,1373,0
20231016,095300,1373,1373,1373,1373,1373,0
20231016,095200,1373,1373,1373,1373,1373,0
20231016,095100,1373,1373,1373,1373,1373,0
20231016,095000,1373,1373,1373,1373,1373,0
20231016,094900,1373,1373,1373,1373,1373,0
20231016,094800,1373,1373,1373,1373,1373,0
20231016,094700,1373,1373,1373,1373,1373,0
20231016,094600,1373,1373,1373,1373,1373,0
20231016,094500,1373,1373,1373,1373,1373,0
20231016,094400,1373,1373,1373,1373,1373,0
20231016,094300,1373,1373,1373,1373,1373,0
20231016,094200,1373,1373,1373,1373,1373,0
20231016,094100,1373,1373,1373,1373,1373,0
20231016,094000,1373,1373,1373,1373,1373,0
20231016,093900,1373,1373,1373,1373,1373,0
20231016,093800,1373,1373,1373,1373,1373,0
20231016,093700,1373,1373,1373,1373,1373,0
20231016,093600,1373,1373,1373,1373,1373,0
20231016,093500,1373,1373,1373,1373,1373,0
20231016,093400,1373,1373,1373,1373,1373,0
20231016,093300,1373,1373,1373,1373,1373,0
20231016,093200,1373,1373,1373,1373,1373,0
20231016,093100,1373,1373,1373,1373,1373,0
20231016,093000,1373,1373,1373,1373,1373,0
20231016,092900,1373,1373,1373,1373,1373,0
20231016,092800,1373,1373,1373,1373,1373,0
20231016,092700,1373,1373,1373,1373,1373,0
20231016,092600,1373,1373,1373,1373,1373,0
20231016,092500,1373,1373,1373,1373,1373,0
20231016,092400,1373,1373,1373,1373,1373,0
20231016,092300,1373,1373,1373,1373,1373,0
20231016,092200,1373,1373,1373,1373,1373,0
20231016,092100,1373,1373,1373,1373,1373,0
20231016,092000,1373,1373,1373,1373,1373,0
20231016,091900,1373,1373,1373,1373,1373,0
20231016,091800,1373,1373,1373,1373,1373,0
20231016,091700,1373,1373,1373,1373,1373,0
20231016,091600,1373,1373,1373,1373,1373,1
20231016,091500,0,1195,1195,1195,1195,0
20231016,091400,0,1195,1195,1195,1195,0
20231016,091300,0,1195,1195,1195,1195,0
20231016,091200,0,1195,1195,1195,1195,0
20231016,091100,0,1195,1195,1195,1195,0
20231016,091000,0,1195,1195,1195,1195,0
20231016,090900,0,1195,1195,1195,1195,0
20231016,090800,0,1195,1195,1195,1195,0
20231016,090700,0,1195,1195,1195,1195,0
20231016,090600,0,1195,1195,1195,1195,0
20231016,090500,0,1195,1195,1195,1195,0
20231016,090400,0,1195,1195,1195,1195,0
20231016,090300,0,1195,1195,1195,1195,0
20231016,090200,0,1195,1195,1195,1195,0
20231016,090100,0,1195,1195,1195,1195,0
20231016,090000,0,1195,1195,1195,1195,0