KissMeData/413600/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,205600,12886250,2140,2140,2140,2140,46
20231016,205500,12886250,2140,2140,2140,2140,0
20231016,205400,12886250,2140,2140,2140,2140,0
20231016,205300,12886250,2140,2140,2140,2140,0
20231016,205200,12886250,2140,2140,2140,2140,0
20231016,205100,12886250,2140,2140,2140,2140,0
20231016,205000,12886250,2140,2140,2140,2140,0
20231016,204900,12886250,2140,2140,2140,2140,0
20231016,204800,12886250,2140,2140,2140,2140,0
20231016,204700,12886250,2140,2140,2140,2140,0
20231016,204600,12886250,2140,2140,2140,2140,0
20231016,204500,12886250,2140,2140,2140,2140,0
20231016,204400,12886250,2140,2140,2140,2140,0
20231016,204300,12886250,2140,2140,2140,2140,0
20231016,204200,12886250,2140,2140,2140,2140,0
20231016,204100,12886250,2140,2140,2140,2140,0
20231016,204000,12886250,2140,2140,2140,2140,0
20231016,203900,12886250,2140,2140,2140,2140,0
20231016,203800,12886250,2140,2140,2140,2140,0
20231016,203700,12886250,2140,2140,2140,2140,0
20231016,203600,12886250,2140,2140,2140,2140,0
20231016,203500,12886250,2140,2140,2140,2140,0
20231016,203400,12886250,2140,2140,2140,2140,0
20231016,203300,12886250,2140,2140,2140,2140,0
20231016,203200,12886250,2140,2140,2140,2140,0
20231016,203100,12886250,2140,2140,2140,2140,0
20231016,203000,12886250,2140,2140,2140,2140,0
20231016,202900,12886250,2140,2140,2140,2140,0
20231016,202800,12886250,2140,2140,2140,2140,0
20231016,202700,12886250,2140,2140,2140,2140,0
20231016,202600,12886250,2140,2140,2140,2140,46
20231016,202500,12886250,2140,2140,2140,2140,0
20231016,202400,12886250,2140,2140,2140,2140,0
20231016,202300,12886250,2140,2140,2140,2140,0
20231016,202200,12886250,2140,2140,2140,2140,0
20231016,202100,12886250,2140,2140,2140,2140,0
20231016,202000,12886250,2140,2140,2140,2140,0
20231016,201900,12886250,2140,2140,2140,2140,0
20231016,201800,12886250,2140,2140,2140,2140,0
20231016,201700,12886250,2140,2140,2140,2140,0
20231016,201600,12886250,2140,2140,2140,2140,0
20231016,201500,12886250,2140,2140,2140,2140,0
20231016,201400,12886250,2140,2140,2140,2140,0
20231016,201300,12886250,2140,2140,2140,2140,0
20231016,201200,12886250,2140,2140,2140,2140,0
20231016,201100,12886250,2140,2140,2140,2140,0
20231016,201000,12886250,2140,2140,2140,2140,0
20231016,200900,12886250,2140,2140,2140,2140,0
20231016,200800,12886250,2140,2140,2140,2140,0
20231016,200700,12886250,2140,2140,2140,2140,0
20231016,200600,12886250,2140,2140,2140,2140,0
20231016,200500,12886250,2140,2140,2140,2140,0
20231016,200400,12886250,2140,2140,2140,2140,0
20231016,200300,12886250,2140,2140,2140,2140,0
20231016,200200,12886250,2140,2140,2140,2140,0
20231016,200100,12886250,2140,2140,2140,2140,0
20231016,200000,12886250,2140,2140,2140,2140,0
20231016,195900,12886250,2140,2140,2140,2140,0
20231016,195800,12886250,2140,2140,2140,2140,0
20231016,195700,12886250,2140,2140,2140,2140,0
20231016,195600,12886250,2140,2140,2140,2140,46
20231016,195500,12886250,2140,2140,2140,2140,0
20231016,195400,12886250,2140,2140,2140,2140,0
20231016,195300,12886250,2140,2140,2140,2140,0
20231016,195200,12886250,2140,2140,2140,2140,0
20231016,195100,12886250,2140,2140,2140,2140,0
20231016,195000,12886250,2140,2140,2140,2140,0
20231016,194900,12886250,2140,2140,2140,2140,0
20231016,194800,12886250,2140,2140,2140,2140,0
20231016,194700,12886250,2140,2140,2140,2140,0
20231016,194600,12886250,2140,2140,2140,2140,0
20231016,194500,12886250,2140,2140,2140,2140,0
20231016,194400,12886250,2140,2140,2140,2140,0
20231016,194300,12886250,2140,2140,2140,2140,0
20231016,194200,12886250,2140,2140,2140,2140,0
20231016,194100,12886250,2140,2140,2140,2140,0
20231016,194000,12886250,2140,2140,2140,2140,0
20231016,193900,12886250,2140,2140,2140,2140,0
20231016,193800,12886250,2140,2140,2140,2140,0
20231016,193700,12886250,2140,2140,2140,2140,0
20231016,193600,12886250,2140,2140,2140,2140,0
20231016,193500,12886250,2140,2140,2140,2140,0
20231016,193400,12886250,2140,2140,2140,2140,0
20231016,193300,12886250,2140,2140,2140,2140,0
20231016,193200,12886250,2140,2140,2140,2140,0
20231016,193100,12886250,2140,2140,2140,2140,0
20231016,193000,12886250,2140,2140,2140,2140,0
20231016,192900,12886250,2140,2140,2140,2140,0
20231016,192800,12886250,2140,2140,2140,2140,0
20231016,192700,12886250,2140,2140,2140,2140,0
20231016,192600,12886250,2140,2140,2140,2140,46
20231016,192500,12886250,2140,2140,2140,2140,0
20231016,192400,12886250,2140,2140,2140,2140,0
20231016,192300,12886250,2140,2140,2140,2140,0
20231016,192200,12886250,2140,2140,2140,2140,0
20231016,192100,12886250,2140,2140,2140,2140,0
20231016,192000,12886250,2140,2140,2140,2140,0
20231016,191900,12886250,2140,2140,2140,2140,0
20231016,191800,12886250,2140,2140,2140,2140,0
20231016,191700,12886250,2140,2140,2140,2140,0
20231016,191600,12886250,2140,2140,2140,2140,0
20231016,191500,12886250,2140,2140,2140,2140,0
20231016,191400,12886250,2140,2140,2140,2140,0
20231016,191300,12886250,2140,2140,2140,2140,0
20231016,191200,12886250,2140,2140,2140,2140,0
20231016,191100,12886250,2140,2140,2140,2140,0
20231016,191000,12886250,2140,2140,2140,2140,0
20231016,190900,12886250,2140,2140,2140,2140,0
20231016,190800,12886250,2140,2140,2140,2140,0
20231016,190700,12886250,2140,2140,2140,2140,0
20231016,190600,12886250,2140,2140,2140,2140,0
20231016,190500,12886250,2140,2140,2140,2140,0
20231016,190400,12886250,2140,2140,2140,2140,0
20231016,190300,12886250,2140,2140,2140,2140,0
20231016,190200,12886250,2140,2140,2140,2140,0
20231016,190100,12886250,2140,2140,2140,2140,0
20231016,190000,12886250,2140,2140,2140,2140,0
20231016,185900,12886250,2140,2140,2140,2140,0
20231016,185800,12886250,2140,2140,2140,2140,0
20231016,185700,12886250,2140,2140,2140,2140,0
20231016,185600,12886250,2140,2140,2140,2140,46
20231016,185500,12886250,2140,2140,2140,2140,0
20231016,185400,12886250,2140,2140,2140,2140,0
20231016,185300,12886250,2140,2140,2140,2140,0
20231016,185200,12886250,2140,2140,2140,2140,0
20231016,185100,12886250,2140,2140,2140,2140,0
20231016,185000,12886250,2140,2140,2140,2140,0
20231016,184900,12886250,2140,2140,2140,2140,0
20231016,184800,12886250,2140,2140,2140,2140,0
20231016,184700,12886250,2140,2140,2140,2140,0
20231016,184600,12886250,2140,2140,2140,2140,0
20231016,184500,12886250,2140,2140,2140,2140,0
20231016,184400,12886250,2140,2140,2140,2140,0
20231016,184300,12886250,2140,2140,2140,2140,0
20231016,184200,12886250,2140,2140,2140,2140,0
20231016,184100,12886250,2140,2140,2140,2140,0
20231016,184000,12886250,2140,2140,2140,2140,0
20231016,183900,12886250,2140,2140,2140,2140,0
20231016,183800,12886250,2140,2140,2140,2140,0
20231016,183700,12886250,2140,2140,2140,2140,0
20231016,183600,12886250,2140,2140,2140,2140,0
20231016,183500,12886250,2140,2140,2140,2140,0
20231016,183400,12886250,2140,2140,2140,2140,0
20231016,183300,12886250,2140,2140,2140,2140,0
20231016,183200,12886250,2140,2140,2140,2140,0
20231016,183100,12886250,2140,2140,2140,2140,0
20231016,183000,12886250,2140,2140,2140,2140,0
20231016,182900,12886250,2140,2140,2140,2140,0
20231016,182800,12886250,2140,2140,2140,2140,0
20231016,182700,12886250,2140,2140,2140,2140,0
20231016,182600,12886250,2140,2140,2140,2140,46
20231016,182500,12886250,2140,2140,2140,2140,0
20231016,182400,12886250,2140,2140,2140,2140,0
20231016,182300,12886250,2140,2140,2140,2140,0
20231016,182200,12886250,2140,2140,2140,2140,0
20231016,182100,12886250,2140,2140,2140,2140,0
20231016,182000,12886250,2140,2140,2140,2140,0
20231016,181900,12886250,2140,2140,2140,2140,0
20231016,181800,12886250,2140,2140,2140,2140,0
20231016,181700,12886250,2140,2140,2140,2140,0
20231016,181600,12886250,2140,2140,2140,2140,0
20231016,181500,12886250,2140,2140,2140,2140,0
20231016,181400,12886250,2140,2140,2140,2140,0
20231016,181300,12886250,2140,2140,2140,2140,0
20231016,181200,12886250,2140,2140,2140,2140,0
20231016,181100,12886250,2140,2140,2140,2140,0
20231016,181000,12886250,2140,2140,2140,2140,0
20231016,180900,12886250,2140,2140,2140,2140,0
20231016,180800,12886250,2140,2140,2140,2140,0
20231016,180700,12886250,2140,2140,2140,2140,0
20231016,180600,12886250,2140,2140,2140,2140,0
20231016,180500,12886250,2140,2140,2140,2140,0
20231016,180400,12886250,2140,2140,2140,2140,0
20231016,180300,12886250,2140,2140,2140,2140,0
20231016,180200,12886250,2140,2140,2140,2140,0
20231016,180100,12886250,2140,2140,2140,2140,0
20231016,180000,12886250,2140,2140,2140,2140,0
20231016,175900,12886250,2140,2140,2140,2140,0
20231016,175800,12886250,2140,2140,2140,2140,0
20231016,175700,12886250,2140,2140,2140,2140,0
20231016,175600,12886250,2140,2140,2140,2140,46
20231016,175500,12886250,2140,2140,2140,2140,0
20231016,175400,12886250,2140,2140,2140,2140,0
20231016,175300,12886250,2140,2140,2140,2140,0
20231016,175200,12886250,2140,2140,2140,2140,0
20231016,175100,12886250,2140,2140,2140,2140,0
20231016,175000,12886250,2140,2140,2140,2140,0
20231016,174900,12886250,2140,2140,2140,2140,0
20231016,174800,12886250,2140,2140,2140,2140,0
20231016,174700,12886250,2140,2140,2140,2140,0
20231016,174600,12886250,2140,2140,2140,2140,0
20231016,174500,12886250,2140,2140,2140,2140,0
20231016,174400,12886250,2140,2140,2140,2140,0
20231016,174300,12886250,2140,2140,2140,2140,0
20231016,174200,12886250,2140,2140,2140,2140,0
20231016,174100,12886250,2140,2140,2140,2140,0
20231016,174000,12886250,2140,2140,2140,2140,0
20231016,173900,12886250,2140,2140,2140,2140,0
20231016,173800,12886250,2140,2140,2140,2140,0
20231016,173700,12886250,2140,2140,2140,2140,0
20231016,173600,12886250,2140,2140,2140,2140,0
20231016,173500,12886250,2140,2140,2140,2140,0
20231016,173400,12886250,2140,2140,2140,2140,0
20231016,173300,12886250,2140,2140,2140,2140,0
20231016,173200,12886250,2140,2140,2140,2140,0
20231016,173100,12886250,2140,2140,2140,2140,0
20231016,173000,12886250,2140,2140,2140,2140,0
20231016,172900,12886250,2140,2140,2140,2140,0
20231016,172800,12886250,2140,2140,2140,2140,0
20231016,172700,12886250,2140,2140,2140,2140,0
20231016,172600,12886250,2140,2140,2140,2140,46
20231016,172500,12886250,2140,2140,2140,2140,0
20231016,172400,12886250,2140,2140,2140,2140,0
20231016,172300,12886250,2140,2140,2140,2140,0
20231016,172200,12886250,2140,2140,2140,2140,0
20231016,172100,12886250,2140,2140,2140,2140,0
20231016,172000,12886250,2140,2140,2140,2140,0
20231016,171900,12886250,2140,2140,2140,2140,0
20231016,171800,12886250,2140,2140,2140,2140,0
20231016,171700,12886250,2140,2140,2140,2140,0
20231016,171600,12886250,2140,2140,2140,2140,0
20231016,171500,12886250,2140,2140,2140,2140,0
20231016,171400,12886250,2140,2140,2140,2140,0
20231016,171300,12886250,2140,2140,2140,2140,0
20231016,171200,12886250,2140,2140,2140,2140,0
20231016,171100,12886250,2140,2140,2140,2140,0
20231016,171000,12886250,2140,2140,2140,2140,0
20231016,170900,12886250,2140,2140,2140,2140,0
20231016,170800,12886250,2140,2140,2140,2140,0
20231016,170700,12886250,2140,2140,2140,2140,0
20231016,170600,12886250,2140,2140,2140,2140,0
20231016,170500,12886250,2140,2140,2140,2140,0
20231016,170400,12886250,2140,2140,2140,2140,0
20231016,170300,12886250,2140,2140,2140,2140,0
20231016,170200,12886250,2140,2140,2140,2140,0
20231016,170100,12886250,2140,2140,2140,2140,0
20231016,170000,12886250,2140,2140,2140,2140,0
20231016,165900,12886250,2140,2140,2140,2140,0
20231016,165800,12886250,2140,2140,2140,2140,0
20231016,165700,12886250,2140,2140,2140,2140,0
20231016,165600,12886250,2140,2140,2140,2140,46
20231016,165500,12886250,2140,2140,2140,2140,0
20231016,165400,12886250,2140,2140,2140,2140,0
20231016,165300,12886250,2140,2140,2140,2140,0
20231016,165200,12886250,2140,2140,2140,2140,0
20231016,165100,12886250,2140,2140,2140,2140,0
20231016,165000,12886250,2140,2140,2140,2140,0
20231016,164900,12886250,2140,2140,2140,2140,0
20231016,164800,12886250,2140,2140,2140,2140,0
20231016,164700,12886250,2140,2140,2140,2140,0
20231016,164600,12886250,2140,2140,2140,2140,0
20231016,164500,12886250,2140,2140,2140,2140,0
20231016,164400,12886250,2140,2140,2140,2140,0
20231016,164300,12886250,2140,2140,2140,2140,0
20231016,164200,12886250,2140,2140,2140,2140,0
20231016,164100,12886250,2140,2140,2140,2140,0
20231016,164000,12886250,2140,2140,2140,2140,0
20231016,163900,12886250,2140,2140,2140,2140,0
20231016,163800,12886250,2140,2140,2140,2140,0
20231016,163700,12886250,2140,2140,2140,2140,0
20231016,163600,12886250,2140,2140,2140,2140,0
20231016,163500,12886250,2140,2140,2140,2140,0
20231016,163400,12886250,2140,2140,2140,2140,0
20231016,163300,12886250,2140,2140,2140,2140,0
20231016,163200,12886250,2140,2140,2140,2140,0
20231016,163100,12886250,2140,2140,2140,2140,0
20231016,163000,12886250,2140,2140,2140,2140,0
20231016,162900,12886250,2140,2140,2140,2140,0
20231016,162800,12886250,2140,2140,2140,2140,0
20231016,162700,12886250,2140,2140,2140,2140,0
20231016,162600,12886250,2140,2140,2140,2140,46
20231016,162500,12886250,2140,2140,2140,2140,0
20231016,162400,12886250,2140,2140,2140,2140,0
20231016,162300,12886250,2140,2140,2140,2140,0
20231016,162200,12886250,2140,2140,2140,2140,0
20231016,162100,12886250,2140,2140,2140,2140,0
20231016,162000,12886250,2140,2140,2140,2140,0
20231016,161900,12886250,2140,2140,2140,2140,0
20231016,161800,12886250,2140,2140,2140,2140,0
20231016,161700,12886250,2140,2140,2140,2140,0
20231016,161600,12886250,2140,2140,2140,2140,0
20231016,161500,12886250,2140,2140,2140,2140,0
20231016,161400,12886250,2140,2140,2140,2140,0
20231016,161300,12886250,2140,2140,2140,2140,0
20231016,161200,12886250,2140,2140,2140,2140,0
20231016,161100,12886250,2140,2140,2140,2140,0
20231016,161000,12886250,2140,2140,2140,2140,0
20231016,160900,12886250,2140,2140,2140,2140,0
20231016,160800,12886250,2140,2140,2140,2140,0
20231016,160700,12886250,2140,2140,2140,2140,0
20231016,160600,12886250,2140,2140,2140,2140,0
20231016,160500,12886250,2140,2140,2140,2140,0
20231016,160400,12886250,2140,2140,2140,2140,0
20231016,160300,12886250,2140,2140,2140,2140,0
20231016,160200,12886250,2140,2140,2140,2140,0
20231016,160100,12886250,2140,2140,2140,2140,0
20231016,160000,12886250,2140,2140,2140,2140,0
20231016,155900,12886250,2140,2140,2140,2140,0
20231016,155800,12886250,2140,2140,2140,2140,0
20231016,155700,12886250,2140,2140,2140,2140,0
20231016,155600,12886250,2140,2140,2140,2140,46
20231016,155500,12886250,2140,2140,2140,2140,0
20231016,155400,12886250,2140,2140,2140,2140,0
20231016,155300,12886250,2140,2140,2140,2140,0
20231016,155200,12886250,2140,2140,2140,2140,0
20231016,155100,12886250,2140,2140,2140,2140,0
20231016,155000,12886250,2140,2140,2140,2140,0
20231016,154900,12886250,2140,2140,2140,2140,0
20231016,154800,12886250,2140,2140,2140,2140,0
20231016,154700,12886250,2140,2140,2140,2140,0
20231016,154600,12886250,2140,2140,2140,2140,0
20231016,154500,12886250,2140,2140,2140,2140,0
20231016,154400,12886250,2140,2140,2140,2140,0
20231016,154300,12886250,2140,2140,2140,2140,0
20231016,154200,12886250,2140,2140,2140,2140,0
20231016,154100,12886250,2140,2140,2140,2140,0
20231016,154000,12886250,2140,2140,2140,2140,0
20231016,153900,12886250,2140,2140,2140,2140,0
20231016,153800,12886250,2140,2140,2140,2140,0
20231016,153700,12886250,2140,2140,2140,2140,0
20231016,153600,12886250,2140,2140,2140,2140,0
20231016,153500,12886250,2140,2140,2140,2140,0
20231016,153400,12886250,2140,2140,2140,2140,0
20231016,153300,12886250,2140,2140,2140,2140,0
20231016,153200,12886250,2140,2140,2140,2140,0
20231016,153100,12886250,2140,2140,2140,2140,0
20231016,153000,12886250,2140,2140,2140,2140,46
20231016,152900,12787810,2145,2145,2145,2145,0
20231016,152800,12787810,2145,2145,2145,2145,0
20231016,152700,12787810,2145,2145,2145,2145,0
20231016,152600,12787810,2145,2145,2145,2145,0
20231016,152500,12787810,2145,2145,2145,2145,0
20231016,152400,12787810,2145,2145,2145,2145,0
20231016,152300,12787810,2145,2145,2145,2145,0
20231016,152200,12787810,2145,2145,2145,2145,0
20231016,152100,12787810,2145,2145,2145,2145,0
20231016,152000,12787810,2145,2145,2145,2145,0
20231016,151900,12787810,2145,2145,2145,2145,0
20231016,151800,12787810,2145,2145,2145,2145,0
20231016,151700,12787810,2145,2145,2145,2145,0
20231016,151600,12787810,2145,2145,2145,2145,0
20231016,151500,12787810,2145,2145,2145,2145,0
20231016,151400,12787810,2145,2145,2145,2145,0
20231016,151300,12787810,2145,2145,2145,2145,0
20231016,151200,12787810,2145,2145,2145,2145,0
20231016,151100,12787810,2145,2145,2145,2145,0
20231016,151000,12787810,2145,2145,2145,2145,0
20231016,150900,12787810,2145,2145,2145,2145,0
20231016,150800,12787810,2145,2145,2145,2145,0
20231016,150700,12787810,2145,2145,2145,2145,1
20231016,150600,12785665,2120,2120,2120,2120,0
20231016,150500,12785665,2120,2120,2120,2120,11
20231016,150400,12762345,2120,2120,2120,2120,0
20231016,150300,12762345,2120,2120,2120,2120,0
20231016,150200,12762345,2120,2120,2120,2120,0
20231016,150100,12762345,2120,2120,2120,2120,0
20231016,150000,12762345,2120,2120,2120,2120,0
20231016,145900,12762345,2120,2120,2120,2120,0
20231016,145800,12762345,2120,2120,2120,2120,0
20231016,145700,12762345,2120,2120,2120,2120,0
20231016,145600,12762345,2120,2120,2120,2120,0
20231016,145500,12762345,2120,2120,2120,2120,0
20231016,145400,12762345,2120,2120,2120,2120,0
20231016,145300,12762345,2120,2120,2120,2120,0
20231016,145200,12762345,2120,2120,2120,2120,0
20231016,145100,12762345,2120,2120,2120,2120,0
20231016,145000,12762345,2120,2120,2120,2120,0
20231016,144900,12762345,2120,2120,2120,2120,0
20231016,144800,12762345,2120,2120,2120,2120,0
20231016,144700,12762345,2120,2120,2120,2120,0
20231016,144600,12762345,2120,2120,2120,2120,0
20231016,144500,12762345,2120,2120,2120,2120,0
20231016,144400,12762345,2120,2120,2120,2120,0
20231016,144300,12762345,2120,2120,2120,2120,0
20231016,144200,12762345,2120,2120,2120,2120,0
20231016,144100,12762345,2120,2120,2120,2120,0
20231016,144000,12762345,2120,2120,2120,2120,0
20231016,143900,12762345,2120,2120,2120,2120,0
20231016,143800,12762345,2120,2120,2120,2120,0
20231016,143700,12762345,2120,2120,2120,2120,0
20231016,143600,12762345,2120,2120,2120,2120,0
20231016,143500,12762345,2120,2120,2120,2120,0
20231016,143400,12762345,2120,2120,2120,2120,0
20231016,143300,12762345,2120,2120,2120,2120,0
20231016,143200,12762345,2120,2120,2120,2120,0
20231016,143100,12762345,2120,2120,2120,2120,0
20231016,143000,12762345,2120,2120,2120,2120,0
20231016,142900,12762345,2120,2120,2120,2120,0
20231016,142800,12762345,2120,2120,2120,2120,0
20231016,142700,12762345,2120,2120,2120,2120,0
20231016,142600,12762345,2120,2120,2120,2120,0
20231016,142500,12762345,2120,2120,2120,2120,0
20231016,142400,12762345,2120,2120,2120,2120,0
20231016,142300,12762345,2120,2120,2120,2120,2129
20231016,142200,8248865,2145,2145,2145,2145,0
20231016,142100,8248865,2145,2145,2145,2145,0
20231016,142000,8248865,2145,2145,2145,2145,0
20231016,141900,8248865,2145,2145,2145,2145,0
20231016,141800,8248865,2145,2145,2145,2145,0
20231016,141700,8248865,2145,2145,2145,2145,0
20231016,141600,8248865,2145,2145,2145,2145,0
20231016,141500,8248865,2145,2145,2145,2145,0
20231016,141400,8248865,2145,2145,2145,2145,0
20231016,141300,8248865,2145,2145,2145,2145,0
20231016,141200,8248865,2145,2145,2145,2145,1
20231016,141100,8246720,2110,2110,2110,2110,0
20231016,141000,8246720,2110,2110,2110,2110,0
20231016,140900,8246720,2110,2110,2110,2110,0
20231016,140800,8246720,2110,2110,2110,2110,0
20231016,140700,8246720,2110,2110,2110,2110,0
20231016,140600,8246720,2110,2110,2110,2110,0
20231016,140500,8246720,2110,2110,2110,2110,0
20231016,140400,8246720,2110,2110,2110,2110,0
20231016,140300,8246720,2110,2110,2110,2110,0
20231016,140200,8246720,2110,2110,2110,2110,0
20231016,140100,8246720,2110,2110,2110,2110,0
20231016,140000,8246720,2110,2110,2110,2110,0
20231016,135900,8246720,2110,2110,2110,2110,0
20231016,135800,8246720,2110,2110,2110,2110,0
20231016,135700,8246720,2110,2110,2110,2110,1460
20231016,135600,5166120,2145,2145,2145,2145,0
20231016,135500,5166120,2145,2145,2145,2145,0
20231016,135400,5166120,2145,2145,2145,2145,0
20231016,135300,5166120,2145,2145,2145,2145,0
20231016,135200,5166120,2145,2145,2145,2145,0
20231016,135100,5166120,2145,2145,2145,2145,0
20231016,135000,5166120,2145,2145,2145,2145,0
20231016,134900,5166120,2145,2145,2145,2145,0
20231016,134800,5166120,2145,2145,2145,2145,0
20231016,134700,5166120,2145,2145,2145,2145,0
20231016,134600,5166120,2145,2145,2145,2145,0
20231016,134500,5166120,2145,2145,2145,2145,0
20231016,134400,5166120,2145,2145,2145,2145,0
20231016,134300,5166120,2145,2145,2145,2145,0
20231016,134200,5166120,2145,2145,2145,2145,0
20231016,134100,5166120,2145,2145,2145,2145,0
20231016,134000,5166120,2145,2145,2145,2145,0
20231016,133900,5166120,2145,2145,2145,2145,0
20231016,133800,5166120,2145,2145,2145,2145,0
20231016,133700,5166120,2145,2145,2145,2145,0
20231016,133600,5166120,2145,2145,2145,2145,0
20231016,133500,5166120,2145,2145,2145,2145,0
20231016,133400,5166120,2145,2145,2145,2145,0
20231016,133300,5166120,2145,2145,2145,2145,0
20231016,133200,5166120,2145,2145,2145,2145,0
20231016,133100,5166120,2145,2145,2145,2145,0
20231016,133000,5166120,2145,2145,2145,2145,0
20231016,132900,5166120,2145,2145,2145,2145,0
20231016,132800,5166120,2145,2145,2145,2145,0
20231016,132700,5166120,2145,2145,2145,2145,0
20231016,132600,5166120,2145,2145,2145,2145,0
20231016,132500,5166120,2145,2145,2145,2145,0
20231016,132400,5166120,2145,2145,2145,2145,0
20231016,132300,5166120,2145,2145,2145,2145,0
20231016,132200,5166120,2145,2145,2145,2145,1
20231016,132100,5163975,2110,2110,2110,2110,0
20231016,132000,5163975,2110,2110,2110,2110,0
20231016,131900,5163975,2110,2110,2110,2110,10
20231016,131800,5142875,2145,2145,2145,2145,0
20231016,131700,5142875,2145,2145,2145,2145,0
20231016,131600,5142875,2145,2145,2145,2145,0
20231016,131500,5142875,2145,2145,2145,2145,0
20231016,131400,5142875,2145,2145,2145,2145,0
20231016,131300,5142875,2145,2145,2145,2145,0
20231016,131200,5142875,2145,2145,2145,2145,0
20231016,131100,5142875,2145,2145,2145,2145,0
20231016,131000,5142875,2145,2145,2145,2145,0
20231016,130900,5142875,2145,2145,2145,2145,0
20231016,130800,5142875,2145,2145,2145,2145,0
20231016,130700,5142875,2145,2145,2145,2145,0
20231016,130600,5142875,2145,2145,2145,2145,0
20231016,130500,5142875,2145,2145,2145,2145,0
20231016,130400,5142875,2145,2145,2145,2145,0
20231016,130300,5142875,2145,2145,2145,2145,0
20231016,130200,5142875,2145,2145,2145,2145,0
20231016,130100,5142875,2145,2145,2145,2145,0
20231016,130000,5142875,2145,2145,2145,2145,0
20231016,125900,5142875,2145,2145,2145,2145,0
20231016,125800,5142875,2145,2145,2145,2145,0
20231016,125700,5142875,2145,2145,2145,2145,0
20231016,125600,5142875,2145,2145,2145,2145,0
20231016,125500,5142875,2145,2145,2145,2145,0
20231016,125400,5142875,2145,2145,2145,2145,0
20231016,125300,5142875,2145,2145,2145,2145,0
20231016,125200,5142875,2145,2145,2145,2145,0
20231016,125100,5142875,2145,2145,2145,2145,0
20231016,125000,5142875,2145,2145,2145,2145,0
20231016,124900,5142875,2145,2145,2145,2145,0
20231016,124800,5142875,2145,2145,2145,2145,0
20231016,124700,5142875,2145,2145,2145,2145,0
20231016,124600,5142875,2145,2145,2145,2145,0
20231016,124500,5142875,2145,2145,2145,2145,0
20231016,124400,5142875,2145,2145,2145,2145,0
20231016,124300,5142875,2145,2145,2145,2145,0
20231016,124200,5142875,2145,2145,2145,2145,0
20231016,124100,5142875,2145,2145,2145,2145,0
20231016,124000,5142875,2145,2145,2145,2145,0
20231016,123900,5142875,2145,2145,2145,2145,0
20231016,123800,5142875,2145,2145,2145,2145,0
20231016,123700,5142875,2145,2145,2145,2145,0
20231016,123600,5142875,2145,2145,2145,2145,0
20231016,123500,5142875,2145,2145,2145,2145,0
20231016,123400,5142875,2145,2145,2145,2145,0
20231016,123300,5142875,2145,2145,2145,2145,0
20231016,123200,5142875,2145,2145,2145,2145,0
20231016,123100,5142875,2145,2145,2145,2145,0
20231016,123000,5142875,2145,2145,2145,2145,0
20231016,122900,5142875,2145,2145,2145,2145,0
20231016,122800,5142875,2145,2145,2145,2145,0
20231016,122700,5142875,2145,2145,2145,2145,0
20231016,122600,5142875,2145,2145,2145,2145,0
20231016,122500,5142875,2145,2145,2145,2145,0
20231016,122400,5142875,2145,2145,2145,2145,0
20231016,122300,5142875,2145,2145,2145,2145,1
20231016,122200,5140730,2115,2115,2115,2115,0
20231016,122100,5140730,2115,2115,2115,2115,0
20231016,122000,5140730,2115,2115,2115,2115,0
20231016,121900,5140730,2115,2115,2115,2115,0
20231016,121800,5140730,2115,2115,2115,2115,0
20231016,121700,5140730,2115,2115,2115,2115,0
20231016,121600,5140730,2115,2115,2115,2115,0
20231016,121500,5140730,2115,2115,2115,2115,0
20231016,121400,5140730,2115,2115,2115,2115,0
20231016,121300,5140730,2115,2115,2115,2115,0
20231016,121200,5140730,2115,2115,2115,2115,0
20231016,121100,5140730,2115,2115,2115,2115,0
20231016,121000,5140730,2115,2115,2115,2115,0
20231016,120900,5140730,2115,2115,2115,2115,0
20231016,120800,5140730,2115,2115,2115,2115,0
20231016,120700,5140730,2115,2115,2115,2115,0
20231016,120600,5140730,2115,2115,2115,2115,0
20231016,120500,5140730,2115,2115,2115,2115,0
20231016,120400,5140730,2115,2115,2115,2115,0
20231016,120300,5140730,2115,2115,2115,2115,0
20231016,120200,5140730,2115,2115,2115,2115,0
20231016,120100,5140730,2115,2115,2115,2115,0
20231016,120000,5140730,2115,2115,2115,2115,0
20231016,115900,5140730,2115,2115,2115,2115,0
20231016,115800,5140730,2115,2115,2115,2115,0
20231016,115700,5140730,2115,2115,2115,2115,340
20231016,115600,4421630,2110,2110,2110,2110,0
20231016,115500,4421630,2110,2110,2110,2110,0
20231016,115400,4421630,2110,2110,2110,2110,0
20231016,115300,4421630,2110,2110,2110,2110,0
20231016,115200,4421630,2110,2110,2110,2110,0
20231016,115100,4421630,2110,2110,2110,2110,0
20231016,115000,4421630,2110,2110,2110,2110,0
20231016,114900,4421630,2110,2110,2110,2110,0
20231016,114800,4421630,2110,2110,2110,2110,0
20231016,114700,4421630,2110,2110,2110,2110,0
20231016,114600,4421630,2110,2110,2110,2110,362
20231016,114500,3657810,2110,2110,2110,2110,39
20231016,114400,3575520,2115,2115,2115,2115,14
20231016,114300,3545910,2115,2115,2115,2115,0
20231016,114200,3545910,2115,2115,2115,2115,0
20231016,114100,3545910,2115,2115,2115,2115,0
20231016,114000,3545910,2115,2115,2115,2115,0
20231016,113900,3545910,2115,2115,2115,2115,0
20231016,113800,3545910,2115,2115,2115,2115,0
20231016,113700,3545910,2115,2115,2115,2115,0
20231016,113600,3545910,2115,2115,2115,2115,0
20231016,113500,3545910,2115,2115,2115,2115,0
20231016,113400,3545910,2115,2115,2115,2115,0
20231016,113300,3545910,2115,2115,2115,2115,0
20231016,113200,3545910,2115,2115,2115,2115,0
20231016,113100,3545910,2115,2115,2115,2115,0
20231016,113000,3545910,2115,2115,2115,2115,10
20231016,112900,3524760,2115,2115,2115,2115,0
20231016,112800,3524760,2115,2115,2115,2115,0
20231016,112700,3524760,2115,2115,2115,2115,0
20231016,112600,3524760,2115,2115,2115,2115,136
20231016,112500,3237120,2115,2115,2115,2115,0
20231016,112400,3237120,2115,2115,2115,2115,0
20231016,112300,3237120,2115,2115,2115,2115,0
20231016,112200,3237120,2115,2115,2115,2115,0
20231016,112100,3237120,2115,2115,2115,2115,1000
20231016,112000,1122120,2145,2145,2145,2145,0
20231016,111900,1122120,2145,2145,2145,2145,0
20231016,111800,1122120,2145,2145,2145,2145,0
20231016,111700,1122120,2145,2145,2145,2145,0
20231016,111600,1122120,2145,2145,2145,2145,0
20231016,111500,1122120,2145,2145,2145,2145,0
20231016,111400,1122120,2145,2145,2145,2145,0
20231016,111300,1122120,2145,2145,2145,2145,0
20231016,111200,1122120,2145,2145,2145,2145,0
20231016,111100,1122120,2145,2145,2145,2145,0
20231016,111000,1122120,2145,2145,2145,2145,0
20231016,110900,1122120,2145,2145,2145,2145,0
20231016,110800,1122120,2145,2145,2145,2145,0
20231016,110700,1122120,2145,2145,2145,2145,0
20231016,110600,1122120,2145,2145,2145,2145,0
20231016,110500,1122120,2145,2145,2145,2145,0
20231016,110400,1122120,2145,2145,2145,2145,0
20231016,110300,1122120,2145,2145,2145,2145,0
20231016,110200,1122120,2145,2145,2145,2145,0
20231016,110100,1122120,2145,2145,2145,2145,0
20231016,110000,1122120,2145,2145,2145,2145,0
20231016,105900,1122120,2145,2145,2145,2145,1
20231016,105800,1119975,2115,2115,2115,2115,0
20231016,105700,1119975,2115,2115,2115,2115,0
20231016,105600,1119975,2115,2115,2115,2115,10
20231016,105500,1098825,2150,2150,2150,2150,0
20231016,105400,1098825,2150,2150,2150,2150,0
20231016,105300,1098825,2150,2150,2150,2150,0
20231016,105200,1098825,2150,2150,2150,2150,0
20231016,105100,1098825,2150,2150,2150,2150,0
20231016,105000,1098825,2150,2150,2150,2150,0
20231016,104900,1098825,2150,2150,2150,2150,0
20231016,104800,1098825,2150,2150,2150,2150,0
20231016,104700,1098825,2150,2150,2150,2150,0
20231016,104600,1098825,2150,2150,2150,2150,0
20231016,104500,1098825,2150,2150,2150,2150,0
20231016,104400,1098825,2150,2150,2150,2150,0
20231016,104300,1098825,2150,2150,2150,2150,0
20231016,104200,1098825,2150,2150,2150,2150,0
20231016,104100,1098825,2150,2150,2150,2150,0
20231016,104000,1098825,2150,2150,2150,2150,0
20231016,103900,1098825,2150,2150,2150,2150,0
20231016,103800,1098825,2150,2150,2150,2150,0
20231016,103700,1098825,2150,2150,2150,2150,0
20231016,103600,1098825,2150,2150,2150,2150,0
20231016,103500,1098825,2150,2150,2150,2150,0
20231016,103400,1098825,2150,2150,2150,2150,0
20231016,103300,1098825,2150,2150,2150,2150,0
20231016,103200,1098825,2150,2150,2150,2150,0
20231016,103100,1098825,2150,2150,2150,2150,0
20231016,103000,1098825,2150,2150,2150,2150,0
20231016,102900,1098825,2150,2150,2150,2150,0
20231016,102800,1098825,2150,2150,2150,2150,0
20231016,102700,1098825,2150,2150,2150,2150,0
20231016,102600,1098825,2150,2150,2150,2150,0
20231016,102500,1098825,2150,2150,2150,2150,0
20231016,102400,1098825,2150,2150,2150,2150,0
20231016,102300,1098825,2150,2150,2150,2150,0
20231016,102200,1098825,2150,2150,2150,2150,0
20231016,102100,1098825,2150,2150,2150,2150,0
20231016,102000,1098825,2150,2150,2150,2150,0
20231016,101900,1098825,2150,2150,2150,2150,0
20231016,101800,1098825,2150,2150,2150,2150,0
20231016,101700,1098825,2150,2150,2150,2150,0
20231016,101600,1098825,2150,2150,2150,2150,0
20231016,101500,1098825,2150,2150,2150,2150,0
20231016,101400,1098825,2150,2150,2150,2150,0
20231016,101300,1098825,2150,2150,2150,2150,0
20231016,101200,1098825,2150,2150,2150,2150,0
20231016,101100,1098825,2150,2150,2150,2150,0
20231016,101000,1098825,2150,2150,2150,2150,0
20231016,100900,1098825,2150,2150,2150,2150,0
20231016,100800,1098825,2150,2150,2150,2150,0
20231016,100700,1098825,2150,2150,2150,2150,0
20231016,100600,1098825,2150,2150,2150,2150,0
20231016,100500,1098825,2150,2150,2150,2150,0
20231016,100400,1098825,2150,2150,2150,2150,0
20231016,100300,1098825,2150,2150,2150,2150,0
20231016,100200,1098825,2150,2150,2150,2150,0
20231016,100100,1098825,2150,2150,2150,2150,0
20231016,100000,1098825,2150,2150,2150,2150,0
20231016,095900,1098825,2150,2150,2150,2150,0
20231016,095800,1098825,2150,2150,2150,2150,0
20231016,095700,1098825,2150,2150,2150,2150,0
20231016,095600,1098825,2150,2150,2150,2150,0
20231016,095500,1098825,2150,2150,2150,2150,0
20231016,095400,1098825,2150,2150,2150,2150,0
20231016,095300,1098825,2150,2150,2150,2150,0
20231016,095200,1098825,2150,2150,2150,2150,0
20231016,095100,1098825,2150,2150,2150,2150,0
20231016,095000,1098825,2150,2150,2150,2150,0
20231016,094900,1098825,2150,2150,2150,2150,0
20231016,094800,1098825,2150,2150,2150,2150,0
20231016,094700,1098825,2150,2150,2150,2150,0
20231016,094600,1098825,2150,2150,2150,2150,1
20231016,094500,1096675,2140,2140,2140,2140,0
20231016,094400,1096675,2140,2140,2140,2140,0
20231016,094300,1096675,2140,2140,2140,2140,0
20231016,094200,1096675,2140,2140,2140,2140,0
20231016,094100,1096675,2140,2140,2140,2140,0
20231016,094000,1096675,2140,2140,2140,2140,18
20231016,093900,1058155,2155,2115,2155,2110,501
20231016,093800,0,2165,2165,2165,2165,0
20231016,093700,0,2165,2165,2165,2165,0
20231016,093600,0,2165,2165,2165,2165,0
20231016,093500,0,2165,2165,2165,2165,0
20231016,093400,0,2165,2165,2165,2165,0
20231016,093300,0,2165,2165,2165,2165,0
20231016,093200,0,2165,2165,2165,2165,0
20231016,093100,0,2165,2165,2165,2165,0
20231016,093000,0,2165,2165,2165,2165,0
20231016,092900,0,2165,2165,2165,2165,0
20231016,092800,0,2165,2165,2165,2165,0
20231016,092700,0,2165,2165,2165,2165,0
20231016,092600,0,2165,2165,2165,2165,0
20231016,092500,0,2165,2165,2165,2165,0
20231016,092400,0,2165,2165,2165,2165,0
20231016,092300,0,2165,2165,2165,2165,0
20231016,092200,0,2165,2165,2165,2165,0
20231016,092100,0,2165,2165,2165,2165,0
20231016,092000,0,2165,2165,2165,2165,0
20231016,091900,0,2165,2165,2165,2165,0
20231016,091800,0,2165,2165,2165,2165,0
20231016,091700,0,2165,2165,2165,2165,0
20231016,091600,0,2165,2165,2165,2165,0
20231016,091500,0,2165,2165,2165,2165,0
20231016,091400,0,2165,2165,2165,2165,0
20231016,091300,0,2165,2165,2165,2165,0
20231016,091200,0,2165,2165,2165,2165,0
20231016,091100,0,2165,2165,2165,2165,0
20231016,091000,0,2165,2165,2165,2165,0
20231016,090900,0,2165,2165,2165,2165,0
20231016,090800,0,2165,2165,2165,2165,0
20231016,090700,0,2165,2165,2165,2165,0
20231016,090600,0,2165,2165,2165,2165,0
20231016,090500,0,2165,2165,2165,2165,0
20231016,090400,0,2165,2165,2165,2165,0
20231016,090300,0,2165,2165,2165,2165,0
20231016,090200,0,2165,2165,2165,2165,0
20231016,090100,0,2165,2165,2165,2165,0
20231016,090000,0,2165,2165,2165,2165,0