KissMeData/224020/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202400,8488884,888,888,888,888,472
20231012,202300,8488884,888,888,888,888,0
20231012,202200,8488884,888,888,888,888,0
20231012,202100,8488884,888,888,888,888,0
20231012,202000,8488884,888,888,888,888,0
20231012,201900,8488884,888,888,888,888,0
20231012,201800,8488884,888,888,888,888,0
20231012,201700,8488884,888,888,888,888,0
20231012,201600,8488884,888,888,888,888,0
20231012,201500,8488884,888,888,888,888,0
20231012,201400,8488884,888,888,888,888,0
20231012,201300,8488884,888,888,888,888,0
20231012,201200,8488884,888,888,888,888,0
20231012,201100,8488884,888,888,888,888,0
20231012,201000,8488884,888,888,888,888,0
20231012,200900,8488884,888,888,888,888,0
20231012,200800,8488884,888,888,888,888,0
20231012,200700,8488884,888,888,888,888,0
20231012,200600,8488884,888,888,888,888,0
20231012,200500,8488884,888,888,888,888,0
20231012,200400,8488884,888,888,888,888,0
20231012,200300,8488884,888,888,888,888,0
20231012,200200,8488884,888,888,888,888,0
20231012,200100,8488884,888,888,888,888,0
20231012,200000,8488884,888,888,888,888,0
20231012,195900,8488884,888,888,888,888,0
20231012,195800,8488884,888,888,888,888,0
20231012,195700,8488884,888,888,888,888,0
20231012,195600,8488884,888,888,888,888,0
20231012,195500,8488884,888,888,888,888,0
20231012,195400,8488884,888,888,888,888,472
20231012,195300,8488884,888,888,888,888,0
20231012,195200,8488884,888,888,888,888,0
20231012,195100,8488884,888,888,888,888,0
20231012,195000,8488884,888,888,888,888,0
20231012,194900,8488884,888,888,888,888,0
20231012,194800,8488884,888,888,888,888,0
20231012,194700,8488884,888,888,888,888,0
20231012,194600,8488884,888,888,888,888,0
20231012,194500,8488884,888,888,888,888,0
20231012,194400,8488884,888,888,888,888,0
20231012,194300,8488884,888,888,888,888,0
20231012,194200,8488884,888,888,888,888,0
20231012,194100,8488884,888,888,888,888,0
20231012,194000,8488884,888,888,888,888,0
20231012,193900,8488884,888,888,888,888,0
20231012,193800,8488884,888,888,888,888,0
20231012,193700,8488884,888,888,888,888,0
20231012,193600,8488884,888,888,888,888,0
20231012,193500,8488884,888,888,888,888,0
20231012,193400,8488884,888,888,888,888,0
20231012,193300,8488884,888,888,888,888,0
20231012,193200,8488884,888,888,888,888,0
20231012,193100,8488884,888,888,888,888,0
20231012,193000,8488884,888,888,888,888,0
20231012,192900,8488884,888,888,888,888,0
20231012,192800,8488884,888,888,888,888,0
20231012,192700,8488884,888,888,888,888,0
20231012,192600,8488884,888,888,888,888,0
20231012,192500,8488884,888,888,888,888,0
20231012,192400,8488884,888,888,888,888,472
20231012,192300,8488884,888,888,888,888,0
20231012,192200,8488884,888,888,888,888,0
20231012,192100,8488884,888,888,888,888,0
20231012,192000,8488884,888,888,888,888,0
20231012,191900,8488884,888,888,888,888,0
20231012,191800,8488884,888,888,888,888,0
20231012,191700,8488884,888,888,888,888,0
20231012,191600,8488884,888,888,888,888,0
20231012,191500,8488884,888,888,888,888,0
20231012,191400,8488884,888,888,888,888,0
20231012,191300,8488884,888,888,888,888,0
20231012,191200,8488884,888,888,888,888,0
20231012,191100,8488884,888,888,888,888,0
20231012,191000,8488884,888,888,888,888,0
20231012,190900,8488884,888,888,888,888,0
20231012,190800,8488884,888,888,888,888,0
20231012,190700,8488884,888,888,888,888,0
20231012,190600,8488884,888,888,888,888,0
20231012,190500,8488884,888,888,888,888,0
20231012,190400,8488884,888,888,888,888,0
20231012,190300,8488884,888,888,888,888,0
20231012,190200,8488884,888,888,888,888,0
20231012,190100,8488884,888,888,888,888,0
20231012,190000,8488884,888,888,888,888,0
20231012,185900,8488884,888,888,888,888,0
20231012,185800,8488884,888,888,888,888,0
20231012,185700,8488884,888,888,888,888,0
20231012,185600,8488884,888,888,888,888,0
20231012,185500,8488884,888,888,888,888,0
20231012,185400,8488884,888,888,888,888,472
20231012,185300,8488884,888,888,888,888,0
20231012,185200,8488884,888,888,888,888,0
20231012,185100,8488884,888,888,888,888,0
20231012,185000,8488884,888,888,888,888,0
20231012,184900,8488884,888,888,888,888,0
20231012,184800,8488884,888,888,888,888,0
20231012,184700,8488884,888,888,888,888,0
20231012,184600,8488884,888,888,888,888,0
20231012,184500,8488884,888,888,888,888,0
20231012,184400,8488884,888,888,888,888,0
20231012,184300,8488884,888,888,888,888,0
20231012,184200,8488884,888,888,888,888,0
20231012,184100,8488884,888,888,888,888,0
20231012,184000,8488884,888,888,888,888,0
20231012,183900,8488884,888,888,888,888,0
20231012,183800,8488884,888,888,888,888,0
20231012,183700,8488884,888,888,888,888,0
20231012,183600,8488884,888,888,888,888,0
20231012,183500,8488884,888,888,888,888,0
20231012,183400,8488884,888,888,888,888,0
20231012,183300,8488884,888,888,888,888,0
20231012,183200,8488884,888,888,888,888,0
20231012,183100,8488884,888,888,888,888,0
20231012,183000,8488884,888,888,888,888,0
20231012,182900,8488884,888,888,888,888,0
20231012,182800,8488884,888,888,888,888,0
20231012,182700,8488884,888,888,888,888,0
20231012,182600,8488884,888,888,888,888,0
20231012,182500,8488884,888,888,888,888,0
20231012,182400,8488884,888,888,888,888,472
20231012,182300,8488884,888,888,888,888,0
20231012,182200,8488884,888,888,888,888,0
20231012,182100,8488884,888,888,888,888,0
20231012,182000,8488884,888,888,888,888,0
20231012,181900,8488884,888,888,888,888,0
20231012,181800,8488884,888,888,888,888,0
20231012,181700,8488884,888,888,888,888,0
20231012,181600,8488884,888,888,888,888,0
20231012,181500,8488884,888,888,888,888,0
20231012,181400,8488884,888,888,888,888,0
20231012,181300,8488884,888,888,888,888,0
20231012,181200,8488884,888,888,888,888,0
20231012,181100,8488884,888,888,888,888,0
20231012,181000,8488884,888,888,888,888,0
20231012,180900,8488884,888,888,888,888,0
20231012,180800,8488884,888,888,888,888,0
20231012,180700,8488884,888,888,888,888,0
20231012,180600,8488884,888,888,888,888,0
20231012,180500,8488884,888,888,888,888,0
20231012,180400,8488884,888,888,888,888,0
20231012,180300,8488884,888,888,888,888,0
20231012,180200,8488884,888,888,888,888,0
20231012,180100,8488884,888,888,888,888,0
20231012,180000,8488884,888,888,888,888,0
20231012,175900,8488884,888,888,888,888,0
20231012,175800,8488884,888,888,888,888,0
20231012,175700,8488884,888,888,888,888,0
20231012,175600,8488884,888,888,888,888,0
20231012,175500,8488884,888,888,888,888,0
20231012,175400,8488884,888,888,888,888,472
20231012,175300,8488884,888,888,888,888,0
20231012,175200,8488884,888,888,888,888,0
20231012,175100,8488884,888,888,888,888,0
20231012,175000,8488884,888,888,888,888,0
20231012,174900,8488884,888,888,888,888,0
20231012,174800,8488884,888,888,888,888,0
20231012,174700,8488884,888,888,888,888,0
20231012,174600,8488884,888,888,888,888,0
20231012,174500,8488884,888,888,888,888,0
20231012,174400,8488884,888,888,888,888,0
20231012,174300,8488884,888,888,888,888,0
20231012,174200,8488884,888,888,888,888,0
20231012,174100,8488884,888,888,888,888,0
20231012,174000,8488884,888,888,888,888,0
20231012,173900,8488884,888,888,888,888,0
20231012,173800,8488884,888,888,888,888,0
20231012,173700,8488884,888,888,888,888,0
20231012,173600,8488884,888,888,888,888,0
20231012,173500,8488884,888,888,888,888,0
20231012,173400,8488884,888,888,888,888,0
20231012,173300,8488884,888,888,888,888,0
20231012,173200,8488884,888,888,888,888,0
20231012,173100,8488884,888,888,888,888,0
20231012,173000,8488884,888,888,888,888,0
20231012,172900,8488884,888,888,888,888,0
20231012,172800,8488884,888,888,888,888,0
20231012,172700,8488884,888,888,888,888,0
20231012,172600,8488884,888,888,888,888,0
20231012,172500,8488884,888,888,888,888,0
20231012,172400,8488884,888,888,888,888,472
20231012,172300,8488884,888,888,888,888,0
20231012,172200,8488884,888,888,888,888,0
20231012,172100,8488884,888,888,888,888,0
20231012,172000,8488884,888,888,888,888,0
20231012,171900,8488884,888,888,888,888,0
20231012,171800,8488884,888,888,888,888,0
20231012,171700,8488884,888,888,888,888,0
20231012,171600,8488884,888,888,888,888,0
20231012,171500,8488884,888,888,888,888,0
20231012,171400,8488884,888,888,888,888,0
20231012,171300,8488884,888,888,888,888,0
20231012,171200,8488884,888,888,888,888,0
20231012,171100,8488884,888,888,888,888,0
20231012,171000,8488884,888,888,888,888,0
20231012,170900,8488884,888,888,888,888,0
20231012,170800,8488884,888,888,888,888,0
20231012,170700,8488884,888,888,888,888,0
20231012,170600,8488884,888,888,888,888,0
20231012,170500,8488884,888,888,888,888,0
20231012,170400,8488884,888,888,888,888,0
20231012,170300,8488884,888,888,888,888,0
20231012,170200,8488884,888,888,888,888,0
20231012,170100,8488884,888,888,888,888,0
20231012,170000,8488884,888,888,888,888,0
20231012,165900,8488884,888,888,888,888,0
20231012,165800,8488884,888,888,888,888,0
20231012,165700,8488884,888,888,888,888,0
20231012,165600,8488884,888,888,888,888,0
20231012,165500,8488884,888,888,888,888,0
20231012,165400,8488884,888,888,888,888,472
20231012,165300,8488884,888,888,888,888,0
20231012,165200,8488884,888,888,888,888,0
20231012,165100,8488884,888,888,888,888,0
20231012,165000,8488884,888,888,888,888,0
20231012,164900,8488884,888,888,888,888,0
20231012,164800,8488884,888,888,888,888,0
20231012,164700,8488884,888,888,888,888,0
20231012,164600,8488884,888,888,888,888,0
20231012,164500,8488884,888,888,888,888,0
20231012,164400,8488884,888,888,888,888,0
20231012,164300,8488884,888,888,888,888,0
20231012,164200,8488884,888,888,888,888,0
20231012,164100,8488884,888,888,888,888,0
20231012,164000,8488884,888,888,888,888,0
20231012,163900,8488884,888,888,888,888,0
20231012,163800,8488884,888,888,888,888,0
20231012,163700,8488884,888,888,888,888,0
20231012,163600,8488884,888,888,888,888,0
20231012,163500,8488884,888,888,888,888,0
20231012,163400,8488884,888,888,888,888,0
20231012,163300,8488884,888,888,888,888,0
20231012,163200,8488884,888,888,888,888,0
20231012,163100,8488884,888,888,888,888,0
20231012,163000,8488884,888,888,888,888,0
20231012,162900,8488884,888,888,888,888,0
20231012,162800,8488884,888,888,888,888,0
20231012,162700,8488884,888,888,888,888,0
20231012,162600,8488884,888,888,888,888,0
20231012,162500,8488884,888,888,888,888,0
20231012,162400,8488884,888,888,888,888,472
20231012,162300,8488884,888,888,888,888,0
20231012,162200,8488884,888,888,888,888,0
20231012,162100,8488884,888,888,888,888,0
20231012,162000,8488884,888,888,888,888,0
20231012,161900,8488884,888,888,888,888,0
20231012,161800,8488884,888,888,888,888,0
20231012,161700,8488884,888,888,888,888,0
20231012,161600,8488884,888,888,888,888,0
20231012,161500,8488884,888,888,888,888,0
20231012,161400,8488884,888,888,888,888,0
20231012,161300,8488884,888,888,888,888,0
20231012,161200,8488884,888,888,888,888,0
20231012,161100,8488884,888,888,888,888,0
20231012,161000,8488884,888,888,888,888,0
20231012,160900,8488884,888,888,888,888,0
20231012,160800,8488884,888,888,888,888,0
20231012,160700,8488884,888,888,888,888,0
20231012,160600,8488884,888,888,888,888,0
20231012,160500,8488884,888,888,888,888,0
20231012,160400,8488884,888,888,888,888,0
20231012,160300,8488884,888,888,888,888,0
20231012,160200,8488884,888,888,888,888,0
20231012,160100,8488884,888,888,888,888,0
20231012,160000,8488884,888,888,888,888,0
20231012,155900,8488884,888,888,888,888,0
20231012,155800,8488884,888,888,888,888,0
20231012,155700,8488884,888,888,888,888,0
20231012,155600,8488884,888,888,888,888,0
20231012,155500,8488884,888,888,888,888,0
20231012,155400,8488884,888,888,888,888,472
20231012,155300,8488884,888,888,888,888,0
20231012,155200,8488884,888,888,888,888,0
20231012,155100,8488884,888,888,888,888,0
20231012,155000,8488884,888,888,888,888,0
20231012,154900,8488884,888,888,888,888,0
20231012,154800,8488884,888,888,888,888,0
20231012,154700,8488884,888,888,888,888,0
20231012,154600,8488884,888,888,888,888,0
20231012,154500,8488884,888,888,888,888,0
20231012,154400,8488884,888,888,888,888,0
20231012,154300,8488884,888,888,888,888,0
20231012,154200,8488884,888,888,888,888,0
20231012,154100,8488884,888,888,888,888,0
20231012,154000,8488884,888,888,888,888,0
20231012,153900,8488884,888,888,888,888,0
20231012,153800,8488884,888,888,888,888,0
20231012,153700,8488884,888,888,888,888,0
20231012,153600,8488884,888,888,888,888,0
20231012,153500,8488884,888,888,888,888,0
20231012,153400,8488884,888,888,888,888,0
20231012,153300,8488884,888,888,888,888,0
20231012,153200,8488884,888,888,888,888,0
20231012,153100,8488884,888,888,888,888,0
20231012,153000,8488884,888,888,888,888,472
20231012,152900,8069748,897,897,897,897,0
20231012,152800,8069748,897,897,897,897,0
20231012,152700,8069748,897,897,897,897,0
20231012,152600,8069748,897,897,897,897,0
20231012,152500,8069748,897,897,897,897,0
20231012,152400,8069748,897,897,897,897,0
20231012,152300,8069748,897,897,897,897,0
20231012,152200,8069748,897,897,897,897,0
20231012,152100,8069748,897,897,897,897,0
20231012,152000,8069748,897,897,897,897,0
20231012,151900,8069748,897,897,897,897,0
20231012,151800,8069748,897,897,897,897,0
20231012,151700,8069748,897,897,897,897,0
20231012,151600,8069748,897,897,897,897,0
20231012,151500,8069748,897,897,897,897,0
20231012,151400,8069748,897,897,897,897,0
20231012,151300,8069748,897,897,897,897,0
20231012,151200,8069748,897,897,897,897,0
20231012,151100,8069748,897,897,897,897,0
20231012,151000,8069748,897,897,897,897,0
20231012,150900,8069748,897,897,897,897,0
20231012,150800,8069748,897,897,897,897,0
20231012,150700,8069748,897,850,897,850,31
20231012,150600,8043351,915,915,915,915,0
20231012,150500,8043351,915,915,915,915,0
20231012,150400,8043351,915,915,915,915,0
20231012,150300,8043351,915,915,915,915,0
20231012,150200,8043351,915,915,915,915,0
20231012,150100,8043351,915,915,915,915,0
20231012,150000,8043351,915,915,915,915,0
20231012,145900,8043351,915,915,915,915,0
20231012,145800,8043351,915,915,915,915,0
20231012,145700,8043351,915,915,915,915,0
20231012,145600,8043351,915,915,915,915,0
20231012,145500,8043351,915,915,915,915,0
20231012,145400,8043351,915,915,915,915,0
20231012,145300,8043351,915,915,915,915,0
20231012,145200,8043351,915,915,915,915,0
20231012,145100,8043351,915,915,915,915,0
20231012,145000,8043351,915,915,915,915,0
20231012,144900,8043351,915,915,915,915,0
20231012,144800,8043351,915,915,915,915,0
20231012,144700,8043351,915,915,915,915,0
20231012,144600,8043351,915,915,915,915,0
20231012,144500,8043351,915,915,915,915,0
20231012,144400,8043351,915,915,915,915,0
20231012,144300,8043351,915,915,915,915,0
20231012,144200,8043351,915,915,915,915,0
20231012,144100,8043351,915,915,915,915,0
20231012,144000,8043351,915,915,915,915,0
20231012,143900,8043351,915,915,915,915,0
20231012,143800,8043351,915,915,915,915,0
20231012,143700,8043351,915,915,915,915,0
20231012,143600,8043351,915,915,915,915,0
20231012,143500,8043351,915,915,915,915,0
20231012,143400,8043351,915,915,915,915,0
20231012,143300,8043351,915,915,915,915,0
20231012,143200,8043351,915,915,915,915,0
20231012,143100,8043351,915,915,915,915,0
20231012,143000,8043351,915,915,915,915,0
20231012,142900,8043351,915,915,915,915,0
20231012,142800,8043351,915,915,915,915,0
20231012,142700,8043351,915,915,915,915,0
20231012,142600,8043351,915,915,915,915,0
20231012,142500,8043351,915,915,915,915,0
20231012,142400,8043351,915,915,915,915,0
20231012,142300,8043351,915,915,915,915,0
20231012,142200,8043351,915,915,915,915,0
20231012,142100,8043351,915,915,915,915,0
20231012,142000,8043351,915,915,915,915,0
20231012,141900,8043351,915,915,915,915,0
20231012,141800,8043351,915,915,915,915,0
20231012,141700,8043351,915,915,915,915,0
20231012,141600,8043351,915,915,915,915,0
20231012,141500,8043351,915,915,915,915,0
20231012,141400,8043351,915,915,915,915,0
20231012,141300,8043351,915,915,915,915,0
20231012,141200,8043351,915,915,915,915,0
20231012,141100,8043351,915,915,915,915,0
20231012,141000,8043351,915,915,915,915,0
20231012,140900,8043351,915,915,915,915,0
20231012,140800,8043351,915,915,915,915,0
20231012,140700,8043351,915,915,915,915,0
20231012,140600,8043351,915,915,915,915,0
20231012,140500,8043351,915,915,915,915,0
20231012,140400,8043351,915,915,915,915,0
20231012,140300,8043351,915,915,915,915,0
20231012,140200,8043351,915,915,915,915,0
20231012,140100,8043351,915,915,915,915,0
20231012,140000,8043351,915,915,915,915,0
20231012,135900,8043351,915,915,915,915,0
20231012,135800,8043351,915,915,915,915,0
20231012,135700,8043351,915,915,915,915,0
20231012,135600,8043351,915,915,915,915,0
20231012,135500,8043351,915,915,915,915,0
20231012,135400,8043351,915,915,915,915,0
20231012,135300,8043351,915,915,915,915,0
20231012,135200,8043351,915,915,915,915,0
20231012,135100,8043351,915,915,915,915,0
20231012,135000,8043351,915,915,915,915,0
20231012,134900,8043351,915,915,915,915,0
20231012,134800,8043351,915,915,915,915,0
20231012,134700,8043351,915,915,915,915,0
20231012,134600,8043351,915,915,915,915,0
20231012,134500,8043351,915,915,915,915,0
20231012,134400,8043351,915,915,915,915,0
20231012,134300,8043351,915,915,915,915,0
20231012,134200,8043351,915,915,915,915,0
20231012,134100,8043351,915,915,915,915,0
20231012,134000,8043351,915,915,915,915,0
20231012,133900,8043351,915,915,915,915,0
20231012,133800,8043351,915,915,915,915,0
20231012,133700,8043351,915,915,915,915,0
20231012,133600,8043351,915,915,915,915,0
20231012,133500,8043351,915,915,915,915,0
20231012,133400,8043351,915,915,915,915,0
20231012,133300,8043351,915,915,915,915,0
20231012,133200,8043351,915,915,915,915,0
20231012,133100,8043351,915,915,915,915,0
20231012,133000,8043351,915,915,915,915,0
20231012,132900,8043351,915,915,915,915,0
20231012,132800,8043351,915,915,915,915,0
20231012,132700,8043351,915,915,915,915,0
20231012,132600,8043351,915,915,915,915,0
20231012,132500,8043351,915,915,915,915,0
20231012,132400,8043351,915,915,915,915,0
20231012,132300,8043351,915,915,915,915,0
20231012,132200,8043351,915,915,915,915,0
20231012,132100,8043351,915,915,915,915,0
20231012,132000,8043351,915,915,915,915,0
20231012,131900,8043351,915,915,915,915,0
20231012,131800,8043351,915,915,915,915,0
20231012,131700,8043351,915,915,915,915,0
20231012,131600,8043351,915,915,915,915,0
20231012,131500,8043351,915,915,915,915,0
20231012,131400,8043351,915,915,915,915,0
20231012,131300,8043351,915,915,915,915,0
20231012,131200,8043351,915,915,915,915,0
20231012,131100,8043351,915,915,915,915,0
20231012,131000,8043351,915,915,915,915,0
20231012,130900,8043351,915,915,915,915,0
20231012,130800,8043351,915,915,915,915,0
20231012,130700,8043351,915,915,915,915,0
20231012,130600,8043351,915,915,915,915,0
20231012,130500,8043351,915,915,915,915,0
20231012,130400,8043351,915,915,915,915,0
20231012,130300,8043351,915,915,915,915,0
20231012,130200,8043351,915,915,915,915,0
20231012,130100,8043351,915,915,915,915,0
20231012,130000,8043351,915,915,915,915,0
20231012,125900,8043351,915,915,915,915,0
20231012,125800,8043351,915,915,915,915,0
20231012,125700,8043351,915,915,915,915,1
20231012,125600,8042436,850,850,850,850,500
20231012,125500,7617436,850,850,850,850,500
20231012,125400,7192436,850,850,850,850,0
20231012,125300,7192436,850,850,850,850,0
20231012,125200,7192436,850,850,850,850,0
20231012,125100,7192436,850,850,850,850,0
20231012,125000,7192436,850,850,850,850,0
20231012,124900,7192436,850,850,850,850,0
20231012,124800,7192436,850,850,850,850,0
20231012,124700,7192436,850,850,850,850,0
20231012,124600,7192436,850,850,850,850,0
20231012,124500,7192436,850,850,850,850,0
20231012,124400,7192436,850,850,850,850,200
20231012,124300,7022436,850,850,850,850,0
20231012,124200,7022436,850,850,850,850,0
20231012,124100,7022436,850,850,850,850,0
20231012,124000,7022436,850,850,850,850,0
20231012,123900,7022436,850,850,850,850,0
20231012,123800,7022436,850,850,850,850,0
20231012,123700,7022436,850,850,850,850,0
20231012,123600,7022436,850,850,850,850,0
20231012,123500,7022436,850,850,850,850,1
20231012,123400,7021586,850,850,850,850,4
20231012,123300,7018186,850,850,850,850,0
20231012,123200,7018186,850,850,850,850,0
20231012,123100,7018186,850,850,850,850,0
20231012,123000,7018186,850,850,850,850,0
20231012,122900,7018186,850,850,850,850,0
20231012,122800,7018186,850,850,850,850,0
20231012,122700,7018186,850,850,850,850,0
20231012,122600,7018186,850,850,850,850,0
20231012,122500,7018186,850,850,850,850,0
20231012,122400,7018186,850,850,850,850,0
20231012,122300,7018186,850,850,850,850,0
20231012,122200,7018186,850,850,850,850,0
20231012,122100,7018186,850,850,850,850,0
20231012,122000,7018186,850,850,850,850,0
20231012,121900,7018186,850,850,850,850,0
20231012,121800,7018186,850,850,850,850,0
20231012,121700,7018186,850,850,850,850,0
20231012,121600,7018186,850,850,850,850,2
20231012,121500,7016486,850,850,850,850,0
20231012,121400,7016486,850,850,850,850,0
20231012,121300,7016486,850,850,850,850,0
20231012,121200,7016486,850,850,850,850,0
20231012,121100,7016486,850,850,850,850,0
20231012,121000,7016486,850,850,850,850,0
20231012,120900,7016486,850,850,850,850,0
20231012,120800,7016486,850,850,850,850,0
20231012,120700,7016486,850,850,850,850,0
20231012,120600,7016486,850,850,850,850,0
20231012,120500,7016486,850,850,850,850,0
20231012,120400,7016486,850,850,850,850,0
20231012,120300,7016486,850,850,850,850,0
20231012,120200,7016486,850,850,850,850,0
20231012,120100,7016486,850,850,850,850,0
20231012,120000,7016486,850,850,850,850,0
20231012,115900,7016486,850,850,850,850,0
20231012,115800,7016486,850,850,850,850,0
20231012,115700,7016486,850,850,850,850,0
20231012,115600,7016486,850,850,850,850,0
20231012,115500,7016486,850,850,850,850,0
20231012,115400,7016486,850,850,850,850,0
20231012,115300,7016486,850,850,850,850,0
20231012,115200,7016486,850,850,850,850,0
20231012,115100,7016486,850,850,850,850,0
20231012,115000,7016486,850,850,850,850,0
20231012,114900,7016486,850,850,850,850,0
20231012,114800,7016486,850,850,850,850,0
20231012,114700,7016486,850,850,850,850,0
20231012,114600,7016486,850,850,850,850,0
20231012,114500,7016486,850,850,850,850,0
20231012,114400,7016486,850,850,850,850,0
20231012,114300,7016486,850,850,850,850,0
20231012,114200,7016486,850,850,850,850,0
20231012,114100,7016486,850,850,850,850,0
20231012,114000,7016486,850,850,850,850,0
20231012,113900,7016486,850,850,850,850,0
20231012,113800,7016486,850,850,850,850,0
20231012,113700,7016486,850,850,850,850,0
20231012,113600,7016486,850,850,850,850,0
20231012,113500,7016486,850,850,850,850,7
20231012,113400,7010536,850,850,850,850,0
20231012,113300,7010536,850,850,850,850,0
20231012,113200,7010536,850,850,850,850,0
20231012,113100,7010536,850,850,850,850,0
20231012,113000,7010536,850,850,850,850,0
20231012,112900,7010536,850,850,850,850,0
20231012,112800,7010536,850,850,850,850,0
20231012,112700,7010536,850,850,850,850,0
20231012,112600,7010536,850,850,850,850,0
20231012,112500,7010536,850,850,850,850,0
20231012,112400,7010536,850,850,850,850,0
20231012,112300,7010536,850,850,850,850,0
20231012,112200,7010536,850,850,850,850,0
20231012,112100,7010536,850,850,850,850,0
20231012,112000,7010536,850,850,850,850,11
20231012,111900,7001186,850,850,850,850,0
20231012,111800,7001186,850,850,850,850,0
20231012,111700,7001186,850,850,850,850,0
20231012,111600,7001186,850,850,850,850,0
20231012,111500,7001186,850,850,850,850,0
20231012,111400,7001186,850,850,850,850,0
20231012,111300,7001186,850,850,850,850,0
20231012,111200,7001186,850,850,850,850,0
20231012,111100,7001186,850,850,850,850,0
20231012,111000,7001186,850,850,850,850,0
20231012,110900,7001186,850,850,850,850,0
20231012,110800,7001186,850,850,850,850,20
20231012,110700,6984186,850,850,850,850,0
20231012,110600,6984186,850,850,850,850,0
20231012,110500,6984186,850,850,850,850,0
20231012,110400,6984186,850,850,850,850,0
20231012,110300,6984186,850,850,850,850,369
20231012,110200,6670536,869,851,869,850,696
20231012,110100,6072180,869,869,869,869,0
20231012,110000,6072180,869,869,869,869,0
20231012,105900,6072180,869,869,869,869,0
20231012,105800,6072180,869,869,869,869,0
20231012,105700,6072180,869,869,869,869,0
20231012,105600,6072180,869,869,869,869,80
20231012,105500,6002660,870,870,870,870,0
20231012,105400,6002660,870,870,870,870,0
20231012,105300,6002660,870,870,870,870,0
20231012,105200,6002660,870,870,870,870,0
20231012,105100,6002660,870,870,870,870,0
20231012,105000,6002660,870,870,870,870,0
20231012,104900,6002660,870,870,870,870,0
20231012,104800,6002660,870,870,870,870,0
20231012,104700,6002660,870,870,870,870,0
20231012,104600,6002660,870,870,870,870,0
20231012,104500,6002660,870,870,870,870,0
20231012,104400,6002660,870,870,870,870,0
20231012,104300,6002660,870,870,870,870,0
20231012,104200,6002660,870,870,870,870,0
20231012,104100,6002660,870,870,870,870,0
20231012,104000,6002660,870,870,870,870,0
20231012,103900,6002660,870,870,870,870,0
20231012,103800,6002660,870,870,870,870,0
20231012,103700,6002660,870,870,870,870,0
20231012,103600,6002660,870,870,870,870,0
20231012,103500,6002660,870,870,870,870,0
20231012,103400,6002660,870,870,870,870,0
20231012,103300,6002660,870,870,870,870,0
20231012,103200,6002660,870,870,870,870,19
20231012,103100,5986130,870,870,870,870,0
20231012,103000,5986130,870,870,870,870,0
20231012,102900,5986130,870,870,870,870,0
20231012,102800,5986130,870,870,870,870,0
20231012,102700,5986130,870,870,870,870,0
20231012,102600,5986130,870,870,870,870,0
20231012,102500,5986130,870,870,870,870,0
20231012,102400,5986130,870,870,870,870,0
20231012,102300,5986130,870,870,870,870,30
20231012,102200,5960030,870,870,870,870,18
20231012,102100,5944370,870,870,870,870,0
20231012,102000,5944370,870,870,870,870,0
20231012,101900,5944370,870,870,870,870,0
20231012,101800,5944370,870,870,870,870,10
20231012,101700,5935670,933,933,933,933,0
20231012,101600,5935670,933,933,933,933,0
20231012,101500,5935670,933,933,933,933,0
20231012,101400,5935670,933,933,933,933,0
20231012,101300,5935670,933,933,933,933,0
20231012,101200,5935670,933,933,933,933,0
20231012,101100,5935670,933,933,933,933,0
20231012,101000,5935670,933,933,933,933,0
20231012,100900,5935670,933,933,933,933,0
20231012,100800,5935670,933,933,933,933,0
20231012,100700,5935670,933,933,933,933,0
20231012,100600,5935670,933,933,933,933,0
20231012,100500,5935670,933,933,933,933,0
20231012,100400,5935670,933,933,933,933,0
20231012,100300,5935670,933,933,933,933,0
20231012,100200,5935670,933,933,933,933,0
20231012,100100,5935670,933,933,933,933,0
20231012,100000,5935670,933,933,933,933,0
20231012,095900,5935670,933,933,933,933,0
20231012,095800,5935670,933,933,933,933,0
20231012,095700,5935670,933,933,933,933,0
20231012,095600,5935670,933,933,933,933,0
20231012,095500,5935670,933,933,933,933,0
20231012,095400,5935670,933,933,933,933,0
20231012,095300,5935670,933,933,933,933,0
20231012,095200,5935670,933,933,933,933,0
20231012,095100,5935670,933,933,933,933,0
20231012,095000,5935670,933,933,933,933,0
20231012,094900,5935670,933,933,933,933,0
20231012,094800,5935670,933,933,933,933,0
20231012,094700,5935670,933,933,933,933,1
20231012,094600,5934737,850,850,850,850,0
20231012,094500,5934737,850,850,850,850,2200
20231012,094400,4064737,933,933,933,933,0
20231012,094300,4064737,933,933,933,933,0
20231012,094200,4064737,933,933,933,933,0
20231012,094100,4064737,933,933,933,933,2
20231012,094000,4062871,850,870,870,850,327
20231012,093900,3778921,938,938,938,938,0
20231012,093800,3778921,938,938,938,938,0
20231012,093700,3778921,938,938,938,938,0
20231012,093600,3778921,938,938,938,938,0
20231012,093500,3778921,938,938,938,938,0
20231012,093400,3778921,938,938,938,938,0
20231012,093300,3778921,938,938,938,938,0
20231012,093200,3778921,938,938,938,938,0
20231012,093100,3778921,938,938,938,938,0
20231012,093000,3778921,938,938,938,938,0
20231012,092900,3778921,938,938,938,938,0
20231012,092800,3778921,938,855,938,850,2401
20231012,092700,1735794,939,939,939,939,0
20231012,092600,1735794,939,939,939,939,0
20231012,092500,1735794,939,939,939,939,0
20231012,092400,1735794,939,939,939,939,0
20231012,092300,1735794,939,939,939,939,0
20231012,092200,1735794,939,939,939,939,0
20231012,092100,1735794,939,939,939,939,0
20231012,092000,1735794,939,939,939,939,0
20231012,091900,1735794,939,939,939,939,0
20231012,091800,1735794,939,939,939,939,0
20231012,091700,1735794,939,939,939,939,0
20231012,091600,1735794,939,939,939,939,4
20231012,091500,1732038,948,948,948,948,0
20231012,091400,1732038,948,948,948,948,0
20231012,091300,1732038,948,948,948,948,0
20231012,091200,1732038,948,948,948,948,0
20231012,091100,1732038,948,948,948,948,0
20231012,091000,1732038,948,948,948,948,0
20231012,090900,1732038,948,948,948,948,0
20231012,090800,1732038,948,948,948,948,0
20231012,090700,1732038,948,948,948,948,0
20231012,090600,1732038,948,948,948,948,0
20231012,090500,1732038,948,948,948,948,0
20231012,090400,1732038,948,948,948,948,0
20231012,090300,1732038,948,948,948,948,0
20231012,090200,1732038,948,948,948,948,5
20231012,090100,1727298,948,948,948,948,0
20231012,090000,1727298,948,861,948,861,2001