KissMeData/413600/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,210000,12066170,2165,2165,2165,2165,122
20231006,205900,12066170,2165,2165,2165,2165,0
20231006,205800,12066170,2165,2165,2165,2165,0
20231006,205700,12066170,2165,2165,2165,2165,0
20231006,205600,12066170,2165,2165,2165,2165,0
20231006,205500,12066170,2165,2165,2165,2165,0
20231006,205400,12066170,2165,2165,2165,2165,0
20231006,205300,12066170,2165,2165,2165,2165,0
20231006,205200,12066170,2165,2165,2165,2165,0
20231006,205100,12066170,2165,2165,2165,2165,0
20231006,205000,12066170,2165,2165,2165,2165,0
20231006,204900,12066170,2165,2165,2165,2165,0
20231006,204800,12066170,2165,2165,2165,2165,0
20231006,204700,12066170,2165,2165,2165,2165,0
20231006,204600,12066170,2165,2165,2165,2165,0
20231006,204500,12066170,2165,2165,2165,2165,0
20231006,204400,12066170,2165,2165,2165,2165,0
20231006,204300,12066170,2165,2165,2165,2165,0
20231006,204200,12066170,2165,2165,2165,2165,0
20231006,204100,12066170,2165,2165,2165,2165,0
20231006,204000,12066170,2165,2165,2165,2165,0
20231006,203900,12066170,2165,2165,2165,2165,0
20231006,203800,12066170,2165,2165,2165,2165,0
20231006,203700,12066170,2165,2165,2165,2165,0
20231006,203600,12066170,2165,2165,2165,2165,0
20231006,203500,12066170,2165,2165,2165,2165,0
20231006,203400,12066170,2165,2165,2165,2165,0
20231006,203300,12066170,2165,2165,2165,2165,0
20231006,203200,12066170,2165,2165,2165,2165,0
20231006,203100,12066170,2165,2165,2165,2165,0
20231006,203000,12066170,2165,2165,2165,2165,122
20231006,202900,12066170,2165,2165,2165,2165,0
20231006,202800,12066170,2165,2165,2165,2165,0
20231006,202700,12066170,2165,2165,2165,2165,0
20231006,202600,12066170,2165,2165,2165,2165,0
20231006,202500,12066170,2165,2165,2165,2165,0
20231006,202400,12066170,2165,2165,2165,2165,0
20231006,202300,12066170,2165,2165,2165,2165,0
20231006,202200,12066170,2165,2165,2165,2165,0
20231006,202100,12066170,2165,2165,2165,2165,0
20231006,202000,12066170,2165,2165,2165,2165,0
20231006,201900,12066170,2165,2165,2165,2165,0
20231006,201800,12066170,2165,2165,2165,2165,0
20231006,201700,12066170,2165,2165,2165,2165,0
20231006,201600,12066170,2165,2165,2165,2165,0
20231006,201500,12066170,2165,2165,2165,2165,0
20231006,201400,12066170,2165,2165,2165,2165,0
20231006,201300,12066170,2165,2165,2165,2165,0
20231006,201200,12066170,2165,2165,2165,2165,0
20231006,201100,12066170,2165,2165,2165,2165,0
20231006,201000,12066170,2165,2165,2165,2165,0
20231006,200900,12066170,2165,2165,2165,2165,0
20231006,200800,12066170,2165,2165,2165,2165,0
20231006,200700,12066170,2165,2165,2165,2165,0
20231006,200600,12066170,2165,2165,2165,2165,0
20231006,200500,12066170,2165,2165,2165,2165,0
20231006,200400,12066170,2165,2165,2165,2165,0
20231006,200300,12066170,2165,2165,2165,2165,0
20231006,200200,12066170,2165,2165,2165,2165,0
20231006,200100,12066170,2165,2165,2165,2165,0
20231006,200000,12066170,2165,2165,2165,2165,122
20231006,195900,12066170,2165,2165,2165,2165,0
20231006,195800,12066170,2165,2165,2165,2165,0
20231006,195700,12066170,2165,2165,2165,2165,0
20231006,195600,12066170,2165,2165,2165,2165,0
20231006,195500,12066170,2165,2165,2165,2165,0
20231006,195400,12066170,2165,2165,2165,2165,0
20231006,195300,12066170,2165,2165,2165,2165,0
20231006,195200,12066170,2165,2165,2165,2165,0
20231006,195100,12066170,2165,2165,2165,2165,0
20231006,195000,12066170,2165,2165,2165,2165,0
20231006,194900,12066170,2165,2165,2165,2165,0
20231006,194800,12066170,2165,2165,2165,2165,0
20231006,194700,12066170,2165,2165,2165,2165,0
20231006,194600,12066170,2165,2165,2165,2165,0
20231006,194500,12066170,2165,2165,2165,2165,0
20231006,194400,12066170,2165,2165,2165,2165,0
20231006,194300,12066170,2165,2165,2165,2165,0
20231006,194200,12066170,2165,2165,2165,2165,0
20231006,194100,12066170,2165,2165,2165,2165,0
20231006,194000,12066170,2165,2165,2165,2165,0
20231006,193900,12066170,2165,2165,2165,2165,0
20231006,193800,12066170,2165,2165,2165,2165,0
20231006,193700,12066170,2165,2165,2165,2165,0
20231006,193600,12066170,2165,2165,2165,2165,0
20231006,193500,12066170,2165,2165,2165,2165,0
20231006,193400,12066170,2165,2165,2165,2165,0
20231006,193300,12066170,2165,2165,2165,2165,0
20231006,193200,12066170,2165,2165,2165,2165,0
20231006,193100,12066170,2165,2165,2165,2165,0
20231006,193000,12066170,2165,2165,2165,2165,122
20231006,192900,12066170,2165,2165,2165,2165,0
20231006,192800,12066170,2165,2165,2165,2165,0
20231006,192700,12066170,2165,2165,2165,2165,0
20231006,192600,12066170,2165,2165,2165,2165,0
20231006,192500,12066170,2165,2165,2165,2165,0
20231006,192400,12066170,2165,2165,2165,2165,0
20231006,192300,12066170,2165,2165,2165,2165,0
20231006,192200,12066170,2165,2165,2165,2165,0
20231006,192100,12066170,2165,2165,2165,2165,0
20231006,192000,12066170,2165,2165,2165,2165,0
20231006,191900,12066170,2165,2165,2165,2165,0
20231006,191800,12066170,2165,2165,2165,2165,0
20231006,191700,12066170,2165,2165,2165,2165,0
20231006,191600,12066170,2165,2165,2165,2165,0
20231006,191500,12066170,2165,2165,2165,2165,0
20231006,191400,12066170,2165,2165,2165,2165,0
20231006,191300,12066170,2165,2165,2165,2165,0
20231006,191200,12066170,2165,2165,2165,2165,0
20231006,191100,12066170,2165,2165,2165,2165,0
20231006,191000,12066170,2165,2165,2165,2165,0
20231006,190900,12066170,2165,2165,2165,2165,0
20231006,190800,12066170,2165,2165,2165,2165,0
20231006,190700,12066170,2165,2165,2165,2165,0
20231006,190600,12066170,2165,2165,2165,2165,0
20231006,190500,12066170,2165,2165,2165,2165,0
20231006,190400,12066170,2165,2165,2165,2165,0
20231006,190300,12066170,2165,2165,2165,2165,0
20231006,190200,12066170,2165,2165,2165,2165,0
20231006,190100,12066170,2165,2165,2165,2165,0
20231006,190000,12066170,2165,2165,2165,2165,122
20231006,185900,12066170,2165,2165,2165,2165,0
20231006,185800,12066170,2165,2165,2165,2165,0
20231006,185700,12066170,2165,2165,2165,2165,0
20231006,185600,12066170,2165,2165,2165,2165,0
20231006,185500,12066170,2165,2165,2165,2165,0
20231006,185400,12066170,2165,2165,2165,2165,0
20231006,185300,12066170,2165,2165,2165,2165,0
20231006,185200,12066170,2165,2165,2165,2165,0
20231006,185100,12066170,2165,2165,2165,2165,0
20231006,185000,12066170,2165,2165,2165,2165,0
20231006,184900,12066170,2165,2165,2165,2165,0
20231006,184800,12066170,2165,2165,2165,2165,0
20231006,184700,12066170,2165,2165,2165,2165,0
20231006,184600,12066170,2165,2165,2165,2165,0
20231006,184500,12066170,2165,2165,2165,2165,0
20231006,184400,12066170,2165,2165,2165,2165,0
20231006,184300,12066170,2165,2165,2165,2165,0
20231006,184200,12066170,2165,2165,2165,2165,0
20231006,184100,12066170,2165,2165,2165,2165,0
20231006,184000,12066170,2165,2165,2165,2165,0
20231006,183900,12066170,2165,2165,2165,2165,0
20231006,183800,12066170,2165,2165,2165,2165,0
20231006,183700,12066170,2165,2165,2165,2165,0
20231006,183600,12066170,2165,2165,2165,2165,0
20231006,183500,12066170,2165,2165,2165,2165,0
20231006,183400,12066170,2165,2165,2165,2165,0
20231006,183300,12066170,2165,2165,2165,2165,0
20231006,183200,12066170,2165,2165,2165,2165,0
20231006,183100,12066170,2165,2165,2165,2165,0
20231006,183000,12066170,2165,2165,2165,2165,122
20231006,182900,12066170,2165,2165,2165,2165,0
20231006,182800,12066170,2165,2165,2165,2165,0
20231006,182700,12066170,2165,2165,2165,2165,0
20231006,182600,12066170,2165,2165,2165,2165,0
20231006,182500,12066170,2165,2165,2165,2165,0
20231006,182400,12066170,2165,2165,2165,2165,0
20231006,182300,12066170,2165,2165,2165,2165,0
20231006,182200,12066170,2165,2165,2165,2165,0
20231006,182100,12066170,2165,2165,2165,2165,0
20231006,182000,12066170,2165,2165,2165,2165,0
20231006,181900,12066170,2165,2165,2165,2165,0
20231006,181800,12066170,2165,2165,2165,2165,0
20231006,181700,12066170,2165,2165,2165,2165,0
20231006,181600,12066170,2165,2165,2165,2165,0
20231006,181500,12066170,2165,2165,2165,2165,0
20231006,181400,12066170,2165,2165,2165,2165,0
20231006,181300,12066170,2165,2165,2165,2165,0
20231006,181200,12066170,2165,2165,2165,2165,0
20231006,181100,12066170,2165,2165,2165,2165,0
20231006,181000,12066170,2165,2165,2165,2165,0
20231006,180900,12066170,2165,2165,2165,2165,0
20231006,180800,12066170,2165,2165,2165,2165,0
20231006,180700,12066170,2165,2165,2165,2165,0
20231006,180600,12066170,2165,2165,2165,2165,0
20231006,180500,12066170,2165,2165,2165,2165,0
20231006,180400,12066170,2165,2165,2165,2165,0
20231006,180300,12066170,2165,2165,2165,2165,0
20231006,180200,12066170,2165,2165,2165,2165,0
20231006,180100,12066170,2165,2165,2165,2165,0
20231006,180000,12066170,2165,2165,2165,2165,122
20231006,175900,12066170,2165,2165,2165,2165,0
20231006,175800,12066170,2165,2165,2165,2165,0
20231006,175700,12066170,2165,2165,2165,2165,0
20231006,175600,12066170,2165,2165,2165,2165,0
20231006,175500,12066170,2165,2165,2165,2165,0
20231006,175400,12066170,2165,2165,2165,2165,0
20231006,175300,12066170,2165,2165,2165,2165,0
20231006,175200,12066170,2165,2165,2165,2165,0
20231006,175100,12066170,2165,2165,2165,2165,0
20231006,175000,12066170,2165,2165,2165,2165,0
20231006,174900,12066170,2165,2165,2165,2165,0
20231006,174800,12066170,2165,2165,2165,2165,0
20231006,174700,12066170,2165,2165,2165,2165,0
20231006,174600,12066170,2165,2165,2165,2165,0
20231006,174500,12066170,2165,2165,2165,2165,0
20231006,174400,12066170,2165,2165,2165,2165,0
20231006,174300,12066170,2165,2165,2165,2165,0
20231006,174200,12066170,2165,2165,2165,2165,0
20231006,174100,12066170,2165,2165,2165,2165,0
20231006,174000,12066170,2165,2165,2165,2165,0
20231006,173900,12066170,2165,2165,2165,2165,0
20231006,173800,12066170,2165,2165,2165,2165,0
20231006,173700,12066170,2165,2165,2165,2165,0
20231006,173600,12066170,2165,2165,2165,2165,0
20231006,173500,12066170,2165,2165,2165,2165,0
20231006,173400,12066170,2165,2165,2165,2165,0
20231006,173300,12066170,2165,2165,2165,2165,0
20231006,173200,12066170,2165,2165,2165,2165,0
20231006,173100,12066170,2165,2165,2165,2165,0
20231006,173000,12066170,2165,2165,2165,2165,122
20231006,172900,12066170,2165,2165,2165,2165,0
20231006,172800,12066170,2165,2165,2165,2165,0
20231006,172700,12066170,2165,2165,2165,2165,0
20231006,172600,12066170,2165,2165,2165,2165,0
20231006,172500,12066170,2165,2165,2165,2165,0
20231006,172400,12066170,2165,2165,2165,2165,0
20231006,172300,12066170,2165,2165,2165,2165,0
20231006,172200,12066170,2165,2165,2165,2165,0
20231006,172100,12066170,2165,2165,2165,2165,0
20231006,172000,12066170,2165,2165,2165,2165,0
20231006,171900,12066170,2165,2165,2165,2165,0
20231006,171800,12066170,2165,2165,2165,2165,0
20231006,171700,12066170,2165,2165,2165,2165,0
20231006,171600,12066170,2165,2165,2165,2165,0
20231006,171500,12066170,2165,2165,2165,2165,0
20231006,171400,12066170,2165,2165,2165,2165,0
20231006,171300,12066170,2165,2165,2165,2165,0
20231006,171200,12066170,2165,2165,2165,2165,0
20231006,171100,12066170,2165,2165,2165,2165,0
20231006,171000,12066170,2165,2165,2165,2165,0
20231006,170900,12066170,2165,2165,2165,2165,0
20231006,170800,12066170,2165,2165,2165,2165,0
20231006,170700,12066170,2165,2165,2165,2165,0
20231006,170600,12066170,2165,2165,2165,2165,0
20231006,170500,12066170,2165,2165,2165,2165,0
20231006,170400,12066170,2165,2165,2165,2165,0
20231006,170300,12066170,2165,2165,2165,2165,0
20231006,170200,12066170,2165,2165,2165,2165,0
20231006,170100,12066170,2165,2165,2165,2165,0
20231006,170000,12066170,2165,2165,2165,2165,122
20231006,165900,12066170,2165,2165,2165,2165,0
20231006,165800,12066170,2165,2165,2165,2165,0
20231006,165700,12066170,2165,2165,2165,2165,0
20231006,165600,12066170,2165,2165,2165,2165,0
20231006,165500,12066170,2165,2165,2165,2165,0
20231006,165400,12066170,2165,2165,2165,2165,0
20231006,165300,12066170,2165,2165,2165,2165,0
20231006,165200,12066170,2165,2165,2165,2165,0
20231006,165100,12066170,2165,2165,2165,2165,0
20231006,165000,12066170,2165,2165,2165,2165,0
20231006,164900,12066170,2165,2165,2165,2165,0
20231006,164800,12066170,2165,2165,2165,2165,0
20231006,164700,12066170,2165,2165,2165,2165,0
20231006,164600,12066170,2165,2165,2165,2165,0
20231006,164500,12066170,2165,2165,2165,2165,0
20231006,164400,12066170,2165,2165,2165,2165,0
20231006,164300,12066170,2165,2165,2165,2165,0
20231006,164200,12066170,2165,2165,2165,2165,0
20231006,164100,12066170,2165,2165,2165,2165,0
20231006,164000,12066170,2165,2165,2165,2165,0
20231006,163900,12066170,2165,2165,2165,2165,0
20231006,163800,12066170,2165,2165,2165,2165,0
20231006,163700,12066170,2165,2165,2165,2165,0
20231006,163600,12066170,2165,2165,2165,2165,0
20231006,163500,12066170,2165,2165,2165,2165,0
20231006,163400,12066170,2165,2165,2165,2165,0
20231006,163300,12066170,2165,2165,2165,2165,0
20231006,163200,12066170,2165,2165,2165,2165,0
20231006,163100,12066170,2165,2165,2165,2165,0
20231006,163000,12066170,2165,2165,2165,2165,122
20231006,162900,12066170,2165,2165,2165,2165,0
20231006,162800,12066170,2165,2165,2165,2165,0
20231006,162700,12066170,2165,2165,2165,2165,0
20231006,162600,12066170,2165,2165,2165,2165,0
20231006,162500,12066170,2165,2165,2165,2165,0
20231006,162400,12066170,2165,2165,2165,2165,0
20231006,162300,12066170,2165,2165,2165,2165,0
20231006,162200,12066170,2165,2165,2165,2165,0
20231006,162100,12066170,2165,2165,2165,2165,0
20231006,162000,12066170,2165,2165,2165,2165,0
20231006,161900,12066170,2165,2165,2165,2165,0
20231006,161800,12066170,2165,2165,2165,2165,0
20231006,161700,12066170,2165,2165,2165,2165,0
20231006,161600,12066170,2165,2165,2165,2165,0
20231006,161500,12066170,2165,2165,2165,2165,0
20231006,161400,12066170,2165,2165,2165,2165,0
20231006,161300,12066170,2165,2165,2165,2165,0
20231006,161200,12066170,2165,2165,2165,2165,0
20231006,161100,12066170,2165,2165,2165,2165,0
20231006,161000,12066170,2165,2165,2165,2165,0
20231006,160900,12066170,2165,2165,2165,2165,0
20231006,160800,12066170,2165,2165,2165,2165,0
20231006,160700,12066170,2165,2165,2165,2165,0
20231006,160600,12066170,2165,2165,2165,2165,0
20231006,160500,12066170,2165,2165,2165,2165,0
20231006,160400,12066170,2165,2165,2165,2165,0
20231006,160300,12066170,2165,2165,2165,2165,0
20231006,160200,12066170,2165,2165,2165,2165,0
20231006,160100,12066170,2165,2165,2165,2165,0
20231006,160000,12066170,2165,2165,2165,2165,122
20231006,155900,12066170,2165,2165,2165,2165,0
20231006,155800,12066170,2165,2165,2165,2165,0
20231006,155700,12066170,2165,2165,2165,2165,0
20231006,155600,12066170,2165,2165,2165,2165,0
20231006,155500,12066170,2165,2165,2165,2165,0
20231006,155400,12066170,2165,2165,2165,2165,0
20231006,155300,12066170,2165,2165,2165,2165,0
20231006,155200,12066170,2165,2165,2165,2165,0
20231006,155100,12066170,2165,2165,2165,2165,0
20231006,155000,12066170,2165,2165,2165,2165,0
20231006,154900,12066170,2165,2165,2165,2165,0
20231006,154800,12066170,2165,2165,2165,2165,0
20231006,154700,12066170,2165,2165,2165,2165,0
20231006,154600,12066170,2165,2165,2165,2165,0
20231006,154500,12066170,2165,2165,2165,2165,0
20231006,154400,12066170,2165,2165,2165,2165,0
20231006,154300,12066170,2165,2165,2165,2165,0
20231006,154200,12066170,2165,2165,2165,2165,0
20231006,154100,12066170,2165,2165,2165,2165,0
20231006,154000,12066170,2165,2165,2165,2165,0
20231006,153900,12066170,2165,2165,2165,2165,0
20231006,153800,12066170,2165,2165,2165,2165,0
20231006,153700,12066170,2165,2165,2165,2165,0
20231006,153600,12066170,2165,2165,2165,2165,0
20231006,153500,12066170,2165,2165,2165,2165,0
20231006,153400,12066170,2165,2165,2165,2165,0
20231006,153300,12066170,2165,2165,2165,2165,0
20231006,153200,12066170,2165,2165,2165,2165,0
20231006,153100,12066170,2165,2165,2165,2165,0
20231006,153000,12066170,2165,2165,2165,2165,244
20231006,152900,11802040,2165,2165,2165,2165,0
20231006,152800,11802040,2165,2165,2165,2165,0
20231006,152700,11802040,2165,2165,2165,2165,0
20231006,152600,11802040,2165,2165,2165,2165,0
20231006,152500,11802040,2165,2165,2165,2165,0
20231006,152400,11802040,2165,2165,2165,2165,0
20231006,152300,11802040,2165,2165,2165,2165,0
20231006,152200,11802040,2165,2165,2165,2165,0
20231006,152100,11802040,2165,2165,2165,2165,0
20231006,152000,11802040,2165,2165,2165,2165,0
20231006,151900,11802040,2165,2165,2165,2165,0
20231006,151800,11802040,2165,2165,2165,2165,0
20231006,151700,11802040,2165,2165,2165,2165,0
20231006,151600,11802040,2165,2165,2165,2165,0
20231006,151500,11802040,2165,2165,2165,2165,0
20231006,151400,11802040,2165,2165,2165,2165,0
20231006,151300,11802040,2165,2165,2165,2165,0
20231006,151200,11802040,2165,2160,2165,2160,4
20231006,151100,11793395,2160,2160,2160,2160,1380
20231006,151000,8812595,2160,2160,2160,2160,0
20231006,150900,8812595,2160,2160,2160,2160,0
20231006,150800,8812595,2160,2160,2160,2160,0
20231006,150700,8812595,2160,2160,2160,2160,0
20231006,150600,8812595,2160,2160,2160,2160,0
20231006,150500,8812595,2160,2160,2160,2160,0
20231006,150400,8812595,2160,2160,2160,2160,0
20231006,150300,8812595,2160,2160,2160,2160,0
20231006,150200,8812595,2160,2160,2160,2160,0
20231006,150100,8812595,2160,2160,2160,2160,0
20231006,150000,8812595,2160,2160,2160,2160,0
20231006,145900,8812595,2160,2160,2160,2160,0
20231006,145800,8812595,2160,2160,2160,2160,0
20231006,145700,8812595,2160,2160,2160,2160,0
20231006,145600,8812595,2160,2160,2160,2160,0
20231006,145500,8812595,2160,2160,2160,2160,0
20231006,145400,8812595,2160,2160,2160,2160,0
20231006,145300,8812595,2160,2160,2160,2160,0
20231006,145200,8812595,2160,2160,2160,2160,0
20231006,145100,8812595,2160,2160,2160,2160,0
20231006,145000,8812595,2160,2160,2160,2160,0
20231006,144900,8812595,2160,2160,2160,2160,0
20231006,144800,8812595,2160,2160,2160,2160,0
20231006,144700,8812595,2160,2160,2160,2160,0
20231006,144600,8812595,2160,2160,2160,2160,0
20231006,144500,8812595,2160,2160,2160,2160,0
20231006,144400,8812595,2160,2160,2160,2160,0
20231006,144300,8812595,2160,2160,2160,2160,0
20231006,144200,8812595,2160,2160,2160,2160,0
20231006,144100,8812595,2160,2160,2160,2160,0
20231006,144000,8812595,2160,2160,2160,2160,0
20231006,143900,8812595,2160,2160,2160,2160,0
20231006,143800,8812595,2160,2160,2160,2160,0
20231006,143700,8812595,2160,2160,2160,2160,0
20231006,143600,8812595,2160,2160,2160,2160,1
20231006,143500,8810435,2160,2160,2160,2160,0
20231006,143400,8810435,2160,2160,2160,2160,0
20231006,143300,8810435,2160,2160,2160,2160,0
20231006,143200,8810435,2160,2160,2160,2160,0
20231006,143100,8810435,2160,2160,2160,2160,0
20231006,143000,8810435,2160,2160,2160,2160,0
20231006,142900,8810435,2160,2160,2160,2160,0
20231006,142800,8810435,2160,2160,2160,2160,0
20231006,142700,8810435,2160,2160,2160,2160,0
20231006,142600,8810435,2160,2160,2160,2160,0
20231006,142500,8810435,2160,2160,2160,2160,0
20231006,142400,8810435,2160,2160,2160,2160,0
20231006,142300,8810435,2160,2160,2160,2160,0
20231006,142200,8810435,2160,2160,2160,2160,0
20231006,142100,8810435,2160,2160,2160,2160,0
20231006,142000,8810435,2160,2160,2160,2160,0
20231006,141900,8810435,2160,2160,2160,2160,0
20231006,141800,8810435,2160,2160,2160,2160,0
20231006,141700,8810435,2160,2160,2160,2160,0
20231006,141600,8810435,2160,2160,2160,2160,0
20231006,141500,8810435,2160,2160,2160,2160,0
20231006,141400,8810435,2160,2160,2160,2160,0
20231006,141300,8810435,2160,2160,2160,2160,0
20231006,141200,8810435,2160,2160,2160,2160,0
20231006,141100,8810435,2160,2160,2160,2160,0
20231006,141000,8810435,2160,2160,2160,2160,0
20231006,140900,8810435,2160,2160,2160,2160,0
20231006,140800,8810435,2160,2160,2160,2160,0
20231006,140700,8810435,2160,2160,2160,2160,0
20231006,140600,8810435,2160,2160,2160,2160,0
20231006,140500,8810435,2160,2160,2160,2160,0
20231006,140400,8810435,2160,2160,2160,2160,0
20231006,140300,8810435,2160,2160,2160,2160,0
20231006,140200,8810435,2160,2160,2160,2160,0
20231006,140100,8810435,2160,2160,2160,2160,0
20231006,140000,8810435,2160,2160,2160,2160,0
20231006,135900,8810435,2160,2160,2160,2160,0
20231006,135800,8810435,2160,2160,2160,2160,0
20231006,135700,8810435,2160,2160,2160,2160,0
20231006,135600,8810435,2160,2160,2160,2160,0
20231006,135500,8810435,2160,2160,2160,2160,0
20231006,135400,8810435,2160,2160,2160,2160,0
20231006,135300,8810435,2160,2160,2160,2160,0
20231006,135200,8810435,2160,2160,2160,2160,0
20231006,135100,8810435,2160,2160,2160,2160,0
20231006,135000,8810435,2160,2160,2160,2160,0
20231006,134900,8810435,2160,2160,2160,2160,0
20231006,134800,8810435,2160,2160,2160,2160,0
20231006,134700,8810435,2160,2160,2160,2160,0
20231006,134600,8810435,2160,2160,2160,2160,0
20231006,134500,8810435,2160,2160,2160,2160,0
20231006,134400,8810435,2160,2160,2160,2160,0
20231006,134300,8810435,2160,2160,2160,2160,0
20231006,134200,8810435,2160,2160,2160,2160,0
20231006,134100,8810435,2160,2160,2160,2160,0
20231006,134000,8810435,2160,2160,2160,2160,0
20231006,133900,8810435,2160,2160,2160,2160,0
20231006,133800,8810435,2160,2160,2160,2160,0
20231006,133700,8810435,2160,2160,2160,2160,0
20231006,133600,8810435,2160,2160,2160,2160,0
20231006,133500,8810435,2160,2160,2160,2160,0
20231006,133400,8810435,2160,2160,2160,2160,0
20231006,133300,8810435,2160,2160,2160,2160,0
20231006,133200,8810435,2160,2160,2160,2160,0
20231006,133100,8810435,2160,2160,2160,2160,0
20231006,133000,8810435,2160,2160,2160,2160,0
20231006,132900,8810435,2160,2160,2160,2160,0
20231006,132800,8810435,2160,2160,2160,2160,0
20231006,132700,8810435,2160,2160,2160,2160,0
20231006,132600,8810435,2160,2160,2160,2160,0
20231006,132500,8810435,2160,2160,2160,2160,0
20231006,132400,8810435,2160,2160,2160,2160,0
20231006,132300,8810435,2160,2160,2160,2160,0
20231006,132200,8810435,2160,2160,2160,2160,0
20231006,132100,8810435,2160,2160,2160,2160,0
20231006,132000,8810435,2160,2160,2160,2160,0
20231006,131900,8810435,2160,2160,2160,2160,0
20231006,131800,8810435,2160,2160,2160,2160,0
20231006,131700,8810435,2160,2160,2160,2160,0
20231006,131600,8810435,2160,2160,2160,2160,0
20231006,131500,8810435,2160,2160,2160,2160,0
20231006,131400,8810435,2160,2160,2160,2160,0
20231006,131300,8810435,2160,2160,2160,2160,0
20231006,131200,8810435,2160,2160,2160,2160,0
20231006,131100,8810435,2160,2160,2160,2160,0
20231006,131000,8810435,2160,2160,2160,2160,1883
20231006,130900,4743155,2155,2155,2155,2155,0
20231006,130800,4743155,2155,2155,2155,2155,0
20231006,130700,4743155,2155,2155,2155,2155,0
20231006,130600,4743155,2155,2155,2155,2155,0
20231006,130500,4743155,2155,2155,2155,2155,1671
20231006,130400,1142150,2155,2155,2155,2155,0
20231006,130300,1142150,2155,2155,2155,2155,0
20231006,130200,1142150,2155,2155,2155,2155,0
20231006,130100,1142150,2155,2155,2155,2155,0
20231006,130000,1142150,2155,2155,2155,2155,0
20231006,125900,1142150,2155,2155,2155,2155,0
20231006,125800,1142150,2155,2155,2155,2155,0
20231006,125700,1142150,2155,2155,2155,2155,0
20231006,125600,1142150,2155,2155,2155,2155,0
20231006,125500,1142150,2155,2155,2155,2155,0
20231006,125400,1142150,2155,2155,2155,2155,0
20231006,125300,1142150,2155,2155,2155,2155,0
20231006,125200,1142150,2155,2155,2155,2155,0
20231006,125100,1142150,2155,2155,2155,2155,0
20231006,125000,1142150,2155,2155,2155,2155,0
20231006,124900,1142150,2155,2155,2155,2155,0
20231006,124800,1142150,2155,2155,2155,2155,0
20231006,124700,1142150,2155,2155,2155,2155,0
20231006,124600,1142150,2155,2155,2155,2155,0
20231006,124500,1142150,2155,2155,2155,2155,0
20231006,124400,1142150,2155,2155,2155,2155,0
20231006,124300,1142150,2155,2155,2155,2155,0
20231006,124200,1142150,2155,2155,2155,2155,0
20231006,124100,1142150,2155,2155,2155,2155,0
20231006,124000,1142150,2155,2155,2155,2155,0
20231006,123900,1142150,2155,2155,2155,2155,0
20231006,123800,1142150,2155,2155,2155,2155,0
20231006,123700,1142150,2155,2155,2155,2155,0
20231006,123600,1142150,2155,2155,2155,2155,0
20231006,123500,1142150,2155,2155,2155,2155,0
20231006,123400,1142150,2155,2155,2155,2155,0
20231006,123300,1142150,2155,2155,2155,2155,0
20231006,123200,1142150,2155,2155,2155,2155,0
20231006,123100,1142150,2155,2155,2155,2155,0
20231006,123000,1142150,2155,2155,2155,2155,0
20231006,122900,1142150,2155,2155,2155,2155,0
20231006,122800,1142150,2155,2155,2155,2155,0
20231006,122700,1142150,2155,2155,2155,2155,0
20231006,122600,1142150,2155,2155,2155,2155,0
20231006,122500,1142150,2155,2155,2155,2155,0
20231006,122400,1142150,2155,2155,2155,2155,0
20231006,122300,1142150,2155,2155,2155,2155,0
20231006,122200,1142150,2155,2155,2155,2155,0
20231006,122100,1142150,2155,2155,2155,2155,0
20231006,122000,1142150,2155,2155,2155,2155,0
20231006,121900,1142150,2155,2155,2155,2155,0
20231006,121800,1142150,2155,2155,2155,2155,0
20231006,121700,1142150,2155,2155,2155,2155,0
20231006,121600,1142150,2155,2155,2155,2155,0
20231006,121500,1142150,2155,2155,2155,2155,0
20231006,121400,1142150,2155,2155,2155,2155,0
20231006,121300,1142150,2155,2155,2155,2155,0
20231006,121200,1142150,2155,2155,2155,2155,0
20231006,121100,1142150,2155,2155,2155,2155,0
20231006,121000,1142150,2155,2155,2155,2155,0
20231006,120900,1142150,2155,2155,2155,2155,0
20231006,120800,1142150,2155,2155,2155,2155,0
20231006,120700,1142150,2155,2155,2155,2155,0
20231006,120600,1142150,2155,2155,2155,2155,0
20231006,120500,1142150,2155,2155,2155,2155,0
20231006,120400,1142150,2155,2155,2155,2155,0
20231006,120300,1142150,2155,2155,2155,2155,0
20231006,120200,1142150,2155,2155,2155,2155,0
20231006,120100,1142150,2155,2155,2155,2155,0
20231006,120000,1142150,2155,2155,2155,2155,0
20231006,115900,1142150,2155,2155,2155,2155,0
20231006,115800,1142150,2155,2155,2155,2155,0
20231006,115700,1142150,2155,2155,2155,2155,0
20231006,115600,1142150,2155,2155,2155,2155,0
20231006,115500,1142150,2155,2155,2155,2155,0
20231006,115400,1142150,2155,2155,2155,2155,0
20231006,115300,1142150,2155,2155,2155,2155,0
20231006,115200,1142150,2155,2155,2155,2155,0
20231006,115100,1142150,2155,2155,2155,2155,0
20231006,115000,1142150,2155,2155,2155,2155,0
20231006,114900,1142150,2155,2155,2155,2155,0
20231006,114800,1142150,2155,2155,2155,2155,0
20231006,114700,1142150,2155,2155,2155,2155,0
20231006,114600,1142150,2155,2155,2155,2155,0
20231006,114500,1142150,2155,2155,2155,2155,0
20231006,114400,1142150,2155,2155,2155,2155,0
20231006,114300,1142150,2155,2155,2155,2155,0
20231006,114200,1142150,2155,2155,2155,2155,0
20231006,114100,1142150,2155,2155,2155,2155,0
20231006,114000,1142150,2155,2155,2155,2155,0
20231006,113900,1142150,2155,2155,2155,2155,0
20231006,113800,1142150,2155,2155,2155,2155,0
20231006,113700,1142150,2155,2155,2155,2155,0
20231006,113600,1142150,2155,2155,2155,2155,0
20231006,113500,1142150,2155,2155,2155,2155,0
20231006,113400,1142150,2155,2155,2155,2155,0
20231006,113300,1142150,2155,2155,2155,2155,0
20231006,113200,1142150,2155,2155,2155,2155,0
20231006,113100,1142150,2155,2155,2155,2155,0
20231006,113000,1142150,2155,2155,2155,2155,0
20231006,112900,1142150,2155,2155,2155,2155,0
20231006,112800,1142150,2155,2155,2155,2155,0
20231006,112700,1142150,2155,2155,2155,2155,0
20231006,112600,1142150,2155,2155,2155,2155,0
20231006,112500,1142150,2155,2155,2155,2155,0
20231006,112400,1142150,2155,2155,2155,2155,0
20231006,112300,1142150,2155,2155,2155,2155,0
20231006,112200,1142150,2155,2155,2155,2155,0
20231006,112100,1142150,2155,2155,2155,2155,0
20231006,112000,1142150,2155,2155,2155,2155,0
20231006,111900,1142150,2155,2155,2155,2155,0
20231006,111800,1142150,2155,2155,2155,2155,0
20231006,111700,1142150,2155,2155,2155,2155,0
20231006,111600,1142150,2155,2155,2155,2155,0
20231006,111500,1142150,2155,2155,2155,2155,0
20231006,111400,1142150,2155,2155,2155,2155,0
20231006,111300,1142150,2155,2155,2155,2155,0
20231006,111200,1142150,2155,2155,2155,2155,0
20231006,111100,1142150,2155,2155,2155,2155,30
20231006,111000,1077500,2155,2155,2155,2155,0
20231006,110900,1077500,2155,2155,2155,2155,0
20231006,110800,1077500,2155,2155,2155,2155,0
20231006,110700,1077500,2155,2155,2155,2155,0
20231006,110600,1077500,2155,2155,2155,2155,0
20231006,110500,1077500,2155,2155,2155,2155,0
20231006,110400,1077500,2155,2155,2155,2155,0
20231006,110300,1077500,2155,2155,2155,2155,0
20231006,110200,1077500,2155,2155,2155,2155,0
20231006,110100,1077500,2155,2155,2155,2155,0
20231006,110000,1077500,2155,2155,2155,2155,0
20231006,105900,1077500,2155,2155,2155,2155,0
20231006,105800,1077500,2155,2155,2155,2155,0
20231006,105700,1077500,2155,2155,2155,2155,0
20231006,105600,1077500,2155,2155,2155,2155,0
20231006,105500,1077500,2155,2155,2155,2155,0
20231006,105400,1077500,2155,2155,2155,2155,0
20231006,105300,1077500,2155,2155,2155,2155,0
20231006,105200,1077500,2155,2155,2155,2155,0
20231006,105100,1077500,2155,2155,2155,2155,0
20231006,105000,1077500,2155,2155,2155,2155,0
20231006,104900,1077500,2155,2155,2155,2155,0
20231006,104800,1077500,2155,2155,2155,2155,0
20231006,104700,1077500,2155,2155,2155,2155,0
20231006,104600,1077500,2155,2155,2155,2155,0
20231006,104500,1077500,2155,2155,2155,2155,0
20231006,104400,1077500,2155,2155,2155,2155,0
20231006,104300,1077500,2155,2155,2155,2155,0
20231006,104200,1077500,2155,2155,2155,2155,0
20231006,104100,1077500,2155,2155,2155,2155,0
20231006,104000,1077500,2155,2155,2155,2155,0
20231006,103900,1077500,2155,2155,2155,2155,0
20231006,103800,1077500,2155,2155,2155,2155,0
20231006,103700,1077500,2155,2155,2155,2155,0
20231006,103600,1077500,2155,2155,2155,2155,0
20231006,103500,1077500,2155,2155,2155,2155,0
20231006,103400,1077500,2155,2155,2155,2155,0
20231006,103300,1077500,2155,2155,2155,2155,0
20231006,103200,1077500,2155,2155,2155,2155,0
20231006,103100,1077500,2155,2155,2155,2155,0
20231006,103000,1077500,2155,2155,2155,2155,0
20231006,102900,1077500,2155,2155,2155,2155,0
20231006,102800,1077500,2155,2155,2155,2155,0
20231006,102700,1077500,2155,2155,2155,2155,0
20231006,102600,1077500,2155,2155,2155,2155,0
20231006,102500,1077500,2155,2155,2155,2155,0
20231006,102400,1077500,2155,2155,2155,2155,0
20231006,102300,1077500,2155,2155,2155,2155,0
20231006,102200,1077500,2155,2155,2155,2155,0
20231006,102100,1077500,2155,2155,2155,2155,0
20231006,102000,1077500,2155,2155,2155,2155,0
20231006,101900,1077500,2155,2155,2155,2155,0
20231006,101800,1077500,2155,2155,2155,2155,0
20231006,101700,1077500,2155,2155,2155,2155,0
20231006,101600,1077500,2155,2155,2155,2155,0
20231006,101500,1077500,2155,2155,2155,2155,0
20231006,101400,1077500,2155,2155,2155,2155,0
20231006,101300,1077500,2155,2155,2155,2155,0
20231006,101200,1077500,2155,2155,2155,2155,0
20231006,101100,1077500,2155,2155,2155,2155,0
20231006,101000,1077500,2155,2155,2155,2155,0
20231006,100900,1077500,2155,2155,2155,2155,0
20231006,100800,1077500,2155,2155,2155,2155,0
20231006,100700,1077500,2155,2155,2155,2155,0
20231006,100600,1077500,2155,2155,2155,2155,0
20231006,100500,1077500,2155,2155,2155,2155,0
20231006,100400,1077500,2155,2155,2155,2155,0
20231006,100300,1077500,2155,2155,2155,2155,0
20231006,100200,1077500,2155,2155,2155,2155,0
20231006,100100,1077500,2155,2155,2155,2155,0
20231006,100000,1077500,2155,2155,2155,2155,0
20231006,095900,1077500,2155,2155,2155,2155,0
20231006,095800,1077500,2155,2155,2155,2155,0
20231006,095700,1077500,2155,2155,2155,2155,0
20231006,095600,1077500,2155,2155,2155,2155,0
20231006,095500,1077500,2155,2155,2155,2155,0
20231006,095400,1077500,2155,2155,2155,2155,0
20231006,095300,1077500,2155,2155,2155,2155,500
20231006,095200,0,2155,2155,2155,2155,0
20231006,095100,0,2155,2155,2155,2155,0
20231006,095000,0,2155,2155,2155,2155,0
20231006,094900,0,2155,2155,2155,2155,0
20231006,094800,0,2155,2155,2155,2155,0
20231006,094700,0,2155,2155,2155,2155,0
20231006,094600,0,2155,2155,2155,2155,0
20231006,094500,0,2155,2155,2155,2155,0
20231006,094400,0,2155,2155,2155,2155,0
20231006,094300,0,2155,2155,2155,2155,0
20231006,094200,0,2155,2155,2155,2155,0
20231006,094100,0,2155,2155,2155,2155,0
20231006,094000,0,2155,2155,2155,2155,0
20231006,093900,0,2155,2155,2155,2155,0
20231006,093800,0,2155,2155,2155,2155,0
20231006,093700,0,2155,2155,2155,2155,0
20231006,093600,0,2155,2155,2155,2155,0
20231006,093500,0,2155,2155,2155,2155,0
20231006,093400,0,2155,2155,2155,2155,0
20231006,093300,0,2155,2155,2155,2155,0
20231006,093200,0,2155,2155,2155,2155,0
20231006,093100,0,2155,2155,2155,2155,0
20231006,093000,0,2155,2155,2155,2155,0
20231006,092900,0,2155,2155,2155,2155,0
20231006,092800,0,2155,2155,2155,2155,0
20231006,092700,0,2155,2155,2155,2155,0
20231006,092600,0,2155,2155,2155,2155,0
20231006,092500,0,2155,2155,2155,2155,0
20231006,092400,0,2155,2155,2155,2155,0
20231006,092300,0,2155,2155,2155,2155,0
20231006,092200,0,2155,2155,2155,2155,0
20231006,092100,0,2155,2155,2155,2155,0
20231006,092000,0,2155,2155,2155,2155,0
20231006,091900,0,2155,2155,2155,2155,0
20231006,091800,0,2155,2155,2155,2155,0
20231006,091700,0,2155,2155,2155,2155,0
20231006,091600,0,2155,2155,2155,2155,0
20231006,091500,0,2155,2155,2155,2155,0
20231006,091400,0,2155,2155,2155,2155,0
20231006,091300,0,2155,2155,2155,2155,0
20231006,091200,0,2155,2155,2155,2155,0
20231006,091100,0,2155,2155,2155,2155,0
20231006,091000,0,2155,2155,2155,2155,0
20231006,090900,0,2155,2155,2155,2155,0
20231006,090800,0,2155,2155,2155,2155,0
20231006,090700,0,2155,2155,2155,2155,0
20231006,090600,0,2155,2155,2155,2155,0
20231006,090500,0,2155,2155,2155,2155,0
20231006,090400,0,2155,2155,2155,2155,0
20231006,090300,0,2155,2155,2155,2155,0
20231006,090200,0,2155,2155,2155,2155,0
20231006,090100,0,2155,2155,2155,2155,0
20231006,090000,0,2155,2155,2155,2155,0