KissMeData/436610/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,210100,34840355,2095,2095,2095,2095,186
20231018,210000,34840355,2095,2095,2095,2095,0
20231018,205900,34840355,2095,2095,2095,2095,0
20231018,205800,34840355,2095,2095,2095,2095,0
20231018,205700,34840355,2095,2095,2095,2095,0
20231018,205600,34840355,2095,2095,2095,2095,0
20231018,205500,34840355,2095,2095,2095,2095,0
20231018,205400,34840355,2095,2095,2095,2095,0
20231018,205300,34840355,2095,2095,2095,2095,0
20231018,205200,34840355,2095,2095,2095,2095,0
20231018,205100,34840355,2095,2095,2095,2095,0
20231018,205000,34840355,2095,2095,2095,2095,0
20231018,204900,34840355,2095,2095,2095,2095,0
20231018,204800,34840355,2095,2095,2095,2095,0
20231018,204700,34840355,2095,2095,2095,2095,0
20231018,204600,34840355,2095,2095,2095,2095,0
20231018,204500,34840355,2095,2095,2095,2095,0
20231018,204400,34840355,2095,2095,2095,2095,0
20231018,204300,34840355,2095,2095,2095,2095,0
20231018,204200,34840355,2095,2095,2095,2095,0
20231018,204100,34840355,2095,2095,2095,2095,0
20231018,204000,34840355,2095,2095,2095,2095,0
20231018,203900,34840355,2095,2095,2095,2095,0
20231018,203800,34840355,2095,2095,2095,2095,0
20231018,203700,34840355,2095,2095,2095,2095,0
20231018,203600,34840355,2095,2095,2095,2095,0
20231018,203500,34840355,2095,2095,2095,2095,0
20231018,203400,34840355,2095,2095,2095,2095,0
20231018,203300,34840355,2095,2095,2095,2095,0
20231018,203200,34840355,2095,2095,2095,2095,0
20231018,203100,34840355,2095,2095,2095,2095,186
20231018,203000,34840355,2095,2095,2095,2095,0
20231018,202900,34840355,2095,2095,2095,2095,0
20231018,202800,34840355,2095,2095,2095,2095,0
20231018,202700,34840355,2095,2095,2095,2095,0
20231018,202600,34840355,2095,2095,2095,2095,0
20231018,202500,34840355,2095,2095,2095,2095,0
20231018,202400,34840355,2095,2095,2095,2095,0
20231018,202300,34840355,2095,2095,2095,2095,0
20231018,202200,34840355,2095,2095,2095,2095,0
20231018,202100,34840355,2095,2095,2095,2095,0
20231018,202000,34840355,2095,2095,2095,2095,0
20231018,201900,34840355,2095,2095,2095,2095,0
20231018,201800,34840355,2095,2095,2095,2095,0
20231018,201700,34840355,2095,2095,2095,2095,0
20231018,201600,34840355,2095,2095,2095,2095,0
20231018,201500,34840355,2095,2095,2095,2095,0
20231018,201400,34840355,2095,2095,2095,2095,0
20231018,201300,34840355,2095,2095,2095,2095,0
20231018,201200,34840355,2095,2095,2095,2095,0
20231018,201100,34840355,2095,2095,2095,2095,0
20231018,201000,34840355,2095,2095,2095,2095,0
20231018,200900,34840355,2095,2095,2095,2095,0
20231018,200800,34840355,2095,2095,2095,2095,0
20231018,200700,34840355,2095,2095,2095,2095,0
20231018,200600,34840355,2095,2095,2095,2095,0
20231018,200500,34840355,2095,2095,2095,2095,0
20231018,200400,34840355,2095,2095,2095,2095,0
20231018,200300,34840355,2095,2095,2095,2095,0
20231018,200200,34840355,2095,2095,2095,2095,0
20231018,200100,34840355,2095,2095,2095,2095,186
20231018,200000,34840355,2095,2095,2095,2095,0
20231018,195900,34840355,2095,2095,2095,2095,0
20231018,195800,34840355,2095,2095,2095,2095,0
20231018,195700,34840355,2095,2095,2095,2095,0
20231018,195600,34840355,2095,2095,2095,2095,0
20231018,195500,34840355,2095,2095,2095,2095,0
20231018,195400,34840355,2095,2095,2095,2095,0
20231018,195300,34840355,2095,2095,2095,2095,0
20231018,195200,34840355,2095,2095,2095,2095,0
20231018,195100,34840355,2095,2095,2095,2095,0
20231018,195000,34840355,2095,2095,2095,2095,0
20231018,194900,34840355,2095,2095,2095,2095,0
20231018,194800,34840355,2095,2095,2095,2095,0
20231018,194700,34840355,2095,2095,2095,2095,0
20231018,194600,34840355,2095,2095,2095,2095,0
20231018,194500,34840355,2095,2095,2095,2095,0
20231018,194400,34840355,2095,2095,2095,2095,0
20231018,194300,34840355,2095,2095,2095,2095,0
20231018,194200,34840355,2095,2095,2095,2095,0
20231018,194100,34840355,2095,2095,2095,2095,0
20231018,194000,34840355,2095,2095,2095,2095,0
20231018,193900,34840355,2095,2095,2095,2095,0
20231018,193800,34840355,2095,2095,2095,2095,0
20231018,193700,34840355,2095,2095,2095,2095,0
20231018,193600,34840355,2095,2095,2095,2095,0
20231018,193500,34840355,2095,2095,2095,2095,0
20231018,193400,34840355,2095,2095,2095,2095,0
20231018,193300,34840355,2095,2095,2095,2095,0
20231018,193200,34840355,2095,2095,2095,2095,0
20231018,193100,34840355,2095,2095,2095,2095,186
20231018,193000,34840355,2095,2095,2095,2095,0
20231018,192900,34840355,2095,2095,2095,2095,0
20231018,192800,34840355,2095,2095,2095,2095,0
20231018,192700,34840355,2095,2095,2095,2095,0
20231018,192600,34840355,2095,2095,2095,2095,0
20231018,192500,34840355,2095,2095,2095,2095,0
20231018,192400,34840355,2095,2095,2095,2095,0
20231018,192300,34840355,2095,2095,2095,2095,0
20231018,192200,34840355,2095,2095,2095,2095,0
20231018,192100,34840355,2095,2095,2095,2095,0
20231018,192000,34840355,2095,2095,2095,2095,0
20231018,191900,34840355,2095,2095,2095,2095,0
20231018,191800,34840355,2095,2095,2095,2095,0
20231018,191700,34840355,2095,2095,2095,2095,0
20231018,191600,34840355,2095,2095,2095,2095,0
20231018,191500,34840355,2095,2095,2095,2095,0
20231018,191400,34840355,2095,2095,2095,2095,0
20231018,191300,34840355,2095,2095,2095,2095,0
20231018,191200,34840355,2095,2095,2095,2095,0
20231018,191100,34840355,2095,2095,2095,2095,0
20231018,191000,34840355,2095,2095,2095,2095,0
20231018,190900,34840355,2095,2095,2095,2095,0
20231018,190800,34840355,2095,2095,2095,2095,0
20231018,190700,34840355,2095,2095,2095,2095,0
20231018,190600,34840355,2095,2095,2095,2095,0
20231018,190500,34840355,2095,2095,2095,2095,0
20231018,190400,34840355,2095,2095,2095,2095,0
20231018,190300,34840355,2095,2095,2095,2095,0
20231018,190200,34840355,2095,2095,2095,2095,0
20231018,190100,34840355,2095,2095,2095,2095,186
20231018,190000,34840355,2095,2095,2095,2095,0
20231018,185900,34840355,2095,2095,2095,2095,0
20231018,185800,34840355,2095,2095,2095,2095,0
20231018,185700,34840355,2095,2095,2095,2095,0
20231018,185600,34840355,2095,2095,2095,2095,0
20231018,185500,34840355,2095,2095,2095,2095,0
20231018,185400,34840355,2095,2095,2095,2095,0
20231018,185300,34840355,2095,2095,2095,2095,0
20231018,185200,34840355,2095,2095,2095,2095,0
20231018,185100,34840355,2095,2095,2095,2095,0
20231018,185000,34840355,2095,2095,2095,2095,0
20231018,184900,34840355,2095,2095,2095,2095,0
20231018,184800,34840355,2095,2095,2095,2095,0
20231018,184700,34840355,2095,2095,2095,2095,0
20231018,184600,34840355,2095,2095,2095,2095,0
20231018,184500,34840355,2095,2095,2095,2095,0
20231018,184400,34840355,2095,2095,2095,2095,0
20231018,184300,34840355,2095,2095,2095,2095,0
20231018,184200,34840355,2095,2095,2095,2095,0
20231018,184100,34840355,2095,2095,2095,2095,0
20231018,184000,34840355,2095,2095,2095,2095,0
20231018,183900,34840355,2095,2095,2095,2095,0
20231018,183800,34840355,2095,2095,2095,2095,0
20231018,183700,34840355,2095,2095,2095,2095,0
20231018,183600,34840355,2095,2095,2095,2095,0
20231018,183500,34840355,2095,2095,2095,2095,0
20231018,183400,34840355,2095,2095,2095,2095,0
20231018,183300,34840355,2095,2095,2095,2095,0
20231018,183200,34840355,2095,2095,2095,2095,0
20231018,183100,34840355,2095,2095,2095,2095,186
20231018,183000,34840355,2095,2095,2095,2095,0
20231018,182900,34840355,2095,2095,2095,2095,0
20231018,182800,34840355,2095,2095,2095,2095,0
20231018,182700,34840355,2095,2095,2095,2095,0
20231018,182600,34840355,2095,2095,2095,2095,0
20231018,182500,34840355,2095,2095,2095,2095,0
20231018,182400,34840355,2095,2095,2095,2095,0
20231018,182300,34840355,2095,2095,2095,2095,0
20231018,182200,34840355,2095,2095,2095,2095,0
20231018,182100,34840355,2095,2095,2095,2095,0
20231018,182000,34840355,2095,2095,2095,2095,0
20231018,181900,34840355,2095,2095,2095,2095,0
20231018,181800,34840355,2095,2095,2095,2095,0
20231018,181700,34840355,2095,2095,2095,2095,0
20231018,181600,34840355,2095,2095,2095,2095,0
20231018,181500,34840355,2095,2095,2095,2095,0
20231018,181400,34840355,2095,2095,2095,2095,0
20231018,181300,34840355,2095,2095,2095,2095,0
20231018,181200,34840355,2095,2095,2095,2095,0
20231018,181100,34840355,2095,2095,2095,2095,0
20231018,181000,34840355,2095,2095,2095,2095,0
20231018,180900,34840355,2095,2095,2095,2095,0
20231018,180800,34840355,2095,2095,2095,2095,0
20231018,180700,34840355,2095,2095,2095,2095,0
20231018,180600,34840355,2095,2095,2095,2095,0
20231018,180500,34840355,2095,2095,2095,2095,0
20231018,180400,34840355,2095,2095,2095,2095,0
20231018,180300,34840355,2095,2095,2095,2095,0
20231018,180200,34840355,2095,2095,2095,2095,0
20231018,180100,34840355,2095,2095,2095,2095,186
20231018,180000,34840355,2095,2095,2095,2095,0
20231018,175900,34840355,2095,2095,2095,2095,0
20231018,175800,34840355,2095,2095,2095,2095,0
20231018,175700,34840355,2095,2095,2095,2095,0
20231018,175600,34840355,2095,2095,2095,2095,0
20231018,175500,34840355,2095,2095,2095,2095,0
20231018,175400,34840355,2095,2095,2095,2095,0
20231018,175300,34840355,2095,2095,2095,2095,0
20231018,175200,34840355,2095,2095,2095,2095,0
20231018,175100,34840355,2095,2095,2095,2095,0
20231018,175000,34840355,2095,2095,2095,2095,0
20231018,174900,34840355,2095,2095,2095,2095,0
20231018,174800,34840355,2095,2095,2095,2095,0
20231018,174700,34840355,2095,2095,2095,2095,0
20231018,174600,34840355,2095,2095,2095,2095,0
20231018,174500,34840355,2095,2095,2095,2095,0
20231018,174400,34840355,2095,2095,2095,2095,0
20231018,174300,34840355,2095,2095,2095,2095,0
20231018,174200,34840355,2095,2095,2095,2095,0
20231018,174100,34840355,2095,2095,2095,2095,0
20231018,174000,34840355,2095,2095,2095,2095,0
20231018,173900,34840355,2095,2095,2095,2095,0
20231018,173800,34840355,2095,2095,2095,2095,0
20231018,173700,34840355,2095,2095,2095,2095,0
20231018,173600,34840355,2095,2095,2095,2095,0
20231018,173500,34840355,2095,2095,2095,2095,0
20231018,173400,34840355,2095,2095,2095,2095,0
20231018,173300,34840355,2095,2095,2095,2095,0
20231018,173200,34840355,2095,2095,2095,2095,0
20231018,173100,34840355,2095,2095,2095,2095,186
20231018,173000,34840355,2095,2095,2095,2095,0
20231018,172900,34840355,2095,2095,2095,2095,0
20231018,172800,34840355,2095,2095,2095,2095,0
20231018,172700,34840355,2095,2095,2095,2095,0
20231018,172600,34840355,2095,2095,2095,2095,0
20231018,172500,34840355,2095,2095,2095,2095,0
20231018,172400,34840355,2095,2095,2095,2095,0
20231018,172300,34840355,2095,2095,2095,2095,0
20231018,172200,34840355,2095,2095,2095,2095,0
20231018,172100,34840355,2095,2095,2095,2095,0
20231018,172000,34840355,2095,2095,2095,2095,0
20231018,171900,34840355,2095,2095,2095,2095,0
20231018,171800,34840355,2095,2095,2095,2095,0
20231018,171700,34840355,2095,2095,2095,2095,0
20231018,171600,34840355,2095,2095,2095,2095,0
20231018,171500,34840355,2095,2095,2095,2095,0
20231018,171400,34840355,2095,2095,2095,2095,0
20231018,171300,34840355,2095,2095,2095,2095,0
20231018,171200,34840355,2095,2095,2095,2095,0
20231018,171100,34840355,2095,2095,2095,2095,0
20231018,171000,34840355,2095,2095,2095,2095,0
20231018,170900,34840355,2095,2095,2095,2095,0
20231018,170800,34840355,2095,2095,2095,2095,0
20231018,170700,34840355,2095,2095,2095,2095,0
20231018,170600,34840355,2095,2095,2095,2095,0
20231018,170500,34840355,2095,2095,2095,2095,0
20231018,170400,34840355,2095,2095,2095,2095,0
20231018,170300,34840355,2095,2095,2095,2095,0
20231018,170200,34840355,2095,2095,2095,2095,0
20231018,170100,34840355,2095,2095,2095,2095,186
20231018,170000,34840355,2095,2095,2095,2095,0
20231018,165900,34840355,2095,2095,2095,2095,0
20231018,165800,34840355,2095,2095,2095,2095,0
20231018,165700,34840355,2095,2095,2095,2095,0
20231018,165600,34840355,2095,2095,2095,2095,0
20231018,165500,34840355,2095,2095,2095,2095,0
20231018,165400,34840355,2095,2095,2095,2095,0
20231018,165300,34840355,2095,2095,2095,2095,0
20231018,165200,34840355,2095,2095,2095,2095,0
20231018,165100,34840355,2095,2095,2095,2095,0
20231018,165000,34840355,2095,2095,2095,2095,0
20231018,164900,34840355,2095,2095,2095,2095,0
20231018,164800,34840355,2095,2095,2095,2095,0
20231018,164700,34840355,2095,2095,2095,2095,0
20231018,164600,34840355,2095,2095,2095,2095,0
20231018,164500,34840355,2095,2095,2095,2095,0
20231018,164400,34840355,2095,2095,2095,2095,0
20231018,164300,34840355,2095,2095,2095,2095,0
20231018,164200,34840355,2095,2095,2095,2095,0
20231018,164100,34840355,2095,2095,2095,2095,0
20231018,164000,34840355,2095,2095,2095,2095,0
20231018,163900,34840355,2095,2095,2095,2095,0
20231018,163800,34840355,2095,2095,2095,2095,0
20231018,163700,34840355,2095,2095,2095,2095,0
20231018,163600,34840355,2095,2095,2095,2095,0
20231018,163500,34840355,2095,2095,2095,2095,0
20231018,163400,34840355,2095,2095,2095,2095,0
20231018,163300,34840355,2095,2095,2095,2095,0
20231018,163200,34840355,2095,2095,2095,2095,0
20231018,163100,34840355,2095,2095,2095,2095,186
20231018,163000,34840355,2095,2095,2095,2095,0
20231018,162900,34840355,2095,2095,2095,2095,0
20231018,162800,34840355,2095,2095,2095,2095,0
20231018,162700,34840355,2095,2095,2095,2095,0
20231018,162600,34840355,2095,2095,2095,2095,0
20231018,162500,34840355,2095,2095,2095,2095,0
20231018,162400,34840355,2095,2095,2095,2095,0
20231018,162300,34840355,2095,2095,2095,2095,0
20231018,162200,34840355,2095,2095,2095,2095,0
20231018,162100,34840355,2095,2095,2095,2095,0
20231018,162000,34840355,2095,2095,2095,2095,0
20231018,161900,34840355,2095,2095,2095,2095,0
20231018,161800,34840355,2095,2095,2095,2095,0
20231018,161700,34840355,2095,2095,2095,2095,0
20231018,161600,34840355,2095,2095,2095,2095,0
20231018,161500,34840355,2095,2095,2095,2095,0
20231018,161400,34840355,2095,2095,2095,2095,0
20231018,161300,34840355,2095,2095,2095,2095,0
20231018,161200,34840355,2095,2095,2095,2095,0
20231018,161100,34840355,2095,2095,2095,2095,0
20231018,161000,34840355,2095,2095,2095,2095,0
20231018,160900,34840355,2095,2095,2095,2095,0
20231018,160800,34840355,2095,2095,2095,2095,0
20231018,160700,34840355,2095,2095,2095,2095,0
20231018,160600,34840355,2095,2095,2095,2095,0
20231018,160500,34840355,2095,2095,2095,2095,0
20231018,160400,34840355,2095,2095,2095,2095,0
20231018,160300,34840355,2095,2095,2095,2095,0
20231018,160200,34840355,2095,2095,2095,2095,0
20231018,160100,34840355,2095,2095,2095,2095,186
20231018,160000,34840355,2095,2095,2095,2095,0
20231018,155900,34840355,2095,2095,2095,2095,0
20231018,155800,34840355,2095,2095,2095,2095,0
20231018,155700,34840355,2095,2095,2095,2095,0
20231018,155600,34840355,2095,2095,2095,2095,0
20231018,155500,34840355,2095,2095,2095,2095,0
20231018,155400,34840355,2095,2095,2095,2095,0
20231018,155300,34840355,2095,2095,2095,2095,0
20231018,155200,34840355,2095,2095,2095,2095,0
20231018,155100,34840355,2095,2095,2095,2095,0
20231018,155000,34840355,2095,2095,2095,2095,0
20231018,154900,34840355,2095,2095,2095,2095,0
20231018,154800,34840355,2095,2095,2095,2095,0
20231018,154700,34840355,2095,2095,2095,2095,0
20231018,154600,34840355,2095,2095,2095,2095,0
20231018,154500,34840355,2095,2095,2095,2095,0
20231018,154400,34840355,2095,2095,2095,2095,0
20231018,154300,34840355,2095,2095,2095,2095,0
20231018,154200,34840355,2095,2095,2095,2095,0
20231018,154100,34840355,2095,2095,2095,2095,0
20231018,154000,34840355,2095,2095,2095,2095,0
20231018,153900,34840355,2095,2095,2095,2095,0
20231018,153800,34840355,2095,2095,2095,2095,0
20231018,153700,34840355,2095,2095,2095,2095,0
20231018,153600,34840355,2095,2095,2095,2095,0
20231018,153500,34840355,2095,2095,2095,2095,0
20231018,153400,34840355,2095,2095,2095,2095,0
20231018,153300,34840355,2095,2095,2095,2095,0
20231018,153200,34840355,2095,2095,2095,2095,0
20231018,153100,34840355,2095,2095,2095,2095,186
20231018,153000,34840355,2095,2095,2095,2095,0
20231018,152900,34840355,2095,2095,2095,2095,0
20231018,152800,34840355,2095,2095,2095,2095,0
20231018,152700,34840355,2095,2095,2095,2095,0
20231018,152600,34840355,2095,2095,2095,2095,0
20231018,152500,34840355,2095,2095,2095,2095,0
20231018,152400,34840355,2095,2095,2095,2095,0
20231018,152300,34840355,2095,2095,2095,2095,0
20231018,152200,34840355,2095,2095,2095,2095,0
20231018,152100,34840355,2095,2095,2095,2095,0
20231018,152000,34840355,2095,2095,2095,2095,0
20231018,151900,34840355,2095,2095,2095,2095,0
20231018,151800,34840355,2095,2095,2095,2095,0
20231018,151700,34840355,2095,2095,2095,2095,0
20231018,151600,34840355,2095,2095,2095,2095,0
20231018,151500,34840355,2095,2095,2095,2095,0
20231018,151400,34840355,2095,2095,2095,2095,0
20231018,151300,34840355,2095,2095,2095,2095,0
20231018,151200,34840355,2095,2095,2095,2095,0
20231018,151100,34840355,2095,2095,2095,2095,0
20231018,151000,34840355,2095,2095,2095,2095,0
20231018,150900,34840355,2095,2095,2095,2095,0
20231018,150800,34840355,2095,2095,2095,2095,0
20231018,150700,34840355,2095,2095,2095,2095,0
20231018,150600,34840355,2095,2095,2095,2095,0
20231018,150500,34840355,2095,2095,2095,2095,0
20231018,150400,34840355,2095,2095,2095,2095,0
20231018,150300,34840355,2095,2095,2095,2095,0
20231018,150200,34840355,2095,2095,2095,2095,0
20231018,150100,34840355,2095,2095,2095,2095,0
20231018,150000,34840355,2095,2095,2095,2095,186
20231018,145900,34450685,2085,2085,2085,2085,1
20231018,145800,34448600,2095,2095,2095,2095,0
20231018,145700,34448600,2095,2095,2095,2095,130
20231018,145600,34176250,2090,2090,2090,2090,0
20231018,145500,34176250,2090,2090,2090,2090,0
20231018,145400,34176250,2090,2090,2090,2090,0
20231018,145300,34176250,2090,2090,2090,2090,0
20231018,145200,34176250,2090,2090,2090,2090,0
20231018,145100,34176250,2090,2090,2090,2090,0
20231018,145000,34176250,2090,2090,2090,2090,0
20231018,144900,34176250,2090,2095,2095,2090,199
20231018,144800,33759350,2095,2095,2095,2095,0
20231018,144700,33759350,2095,2095,2095,2095,0
20231018,144600,33759350,2095,2095,2095,2095,0
20231018,144500,33759350,2095,2095,2095,2095,0
20231018,144400,33759350,2095,2095,2095,2095,147
20231018,144300,33451385,2095,2095,2095,2095,0
20231018,144200,33451385,2095,2095,2095,2095,145
20231018,144100,33147610,2100,2100,2100,2100,0
20231018,144000,33147610,2100,2100,2100,2100,201
20231018,143900,32725510,2095,2095,2095,2095,0
20231018,143800,32725510,2095,2095,2095,2095,1
20231018,143700,32723415,2100,2100,2100,2100,0
20231018,143600,32723415,2100,2100,2100,2100,0
20231018,143500,32723415,2100,2100,2100,2100,139
20231018,143400,32431515,2100,2100,2100,2100,0
20231018,143300,32431515,2100,2100,2100,2100,0
20231018,143200,32431515,2100,2100,2100,2100,0
20231018,143100,32431515,2100,2100,2100,2100,0
20231018,143000,32431515,2100,2100,2100,2100,142
20231018,142900,32133315,2100,2100,2100,2100,0
20231018,142800,32133315,2100,2100,2100,2100,0
20231018,142700,32133315,2100,2100,2100,2100,0
20231018,142600,32133315,2100,2100,2100,2100,154
20231018,142500,31809915,2100,2100,2100,2100,0
20231018,142400,31809915,2100,2100,2100,2100,0
20231018,142300,31809915,2100,2100,2100,2100,0
20231018,142200,31809915,2100,2100,2100,2100,0
20231018,142100,31809915,2100,2095,2100,2095,191
20231018,142000,31408820,2100,2100,2100,2100,0
20231018,141900,31408820,2100,2100,2100,2100,0
20231018,141800,31408820,2100,2100,2100,2100,0
20231018,141700,31408820,2100,2100,2100,2100,0
20231018,141600,31408820,2100,2100,2100,2100,190
20231018,141500,31009820,2100,2100,2100,2100,0
20231018,141400,31009820,2100,2100,2100,2100,0
20231018,141300,31009820,2100,2100,2100,2100,0
20231018,141200,31009820,2100,2100,2100,2100,144
20231018,141100,30707420,2100,2100,2100,2100,0
20231018,141000,30707420,2100,2100,2100,2100,0
20231018,140900,30707420,2100,2100,2100,2100,0
20231018,140800,30707420,2100,2100,2100,2100,0
20231018,140700,30707420,2100,2100,2100,2100,190
20231018,140600,30308420,2100,2100,2100,2100,0
20231018,140500,30308420,2100,2100,2100,2100,0
20231018,140400,30308420,2100,2100,2100,2100,0
20231018,140300,30308420,2100,2100,2100,2100,0
20231018,140200,30308420,2100,2100,2100,2100,196
20231018,140100,29896820,2100,2100,2100,2100,0
20231018,140000,29896820,2100,2100,2100,2100,0
20231018,135900,29896820,2100,2100,2100,2100,0
20231018,135800,29896820,2100,2100,2100,2100,0
20231018,135700,29896820,2100,2100,2100,2100,190
20231018,135600,29497820,2100,2100,2100,2100,0
20231018,135500,29497820,2100,2100,2100,2100,0
20231018,135400,29497820,2100,2100,2100,2100,0
20231018,135300,29497820,2100,2100,2100,2100,239
20231018,135200,28995920,2095,2095,2095,2095,0
20231018,135100,28995920,2095,2095,2095,2095,0
20231018,135000,28995920,2095,2095,2095,2095,0
20231018,134900,28995920,2095,2095,2095,2095,40
20231018,134800,28912120,2100,2100,2100,2100,278
20231018,134700,28328320,2095,2095,2095,2095,0
20231018,134600,28328320,2095,2095,2095,2095,0
20231018,134500,28328320,2095,2095,2095,2095,0
20231018,134400,28328320,2095,2095,2095,2095,0
20231018,134300,28328320,2095,2095,2095,2095,2
20231018,134200,28324130,2095,2095,2095,2095,0
20231018,134100,28324130,2095,2095,2095,2095,0
20231018,134000,28324130,2095,2095,2095,2095,5
20231018,133900,28313655,2095,2095,2095,2095,50
20231018,133800,28208905,2095,2095,2095,2095,0
20231018,133700,28208905,2095,2095,2095,2095,0
20231018,133600,28208905,2095,2095,2095,2095,0
20231018,133500,28208905,2095,2095,2095,2095,0
20231018,133400,28208905,2095,2095,2095,2095,0
20231018,133300,28208905,2095,2095,2095,2095,0
20231018,133200,28208905,2095,2095,2095,2095,303
20231018,133100,27574120,2100,2100,2100,2100,0
20231018,133000,27574120,2100,2100,2100,2100,0
20231018,132900,27574120,2100,2100,2100,2100,162
20231018,132800,27233920,2100,2100,2100,2100,0
20231018,132700,27233920,2100,2100,2100,2100,0
20231018,132600,27233920,2100,2100,2100,2100,0
20231018,132500,27233920,2100,2100,2100,2100,157
20231018,132400,26904220,2100,2100,2100,2100,0
20231018,132300,26904220,2100,2100,2100,2100,0
20231018,132200,26904220,2100,2100,2100,2100,0
20231018,132100,26904220,2100,2100,2100,2100,0
20231018,132000,26904220,2100,2100,2100,2100,164
20231018,131900,26559820,2100,2100,2100,2100,0
20231018,131800,26559820,2100,2100,2100,2100,0
20231018,131700,26559820,2100,2100,2100,2100,0
20231018,131600,26559820,2100,2100,2100,2100,0
20231018,131500,26559820,2100,2100,2100,2100,0
20231018,131400,26559820,2100,2100,2100,2100,0
20231018,131300,26559820,2100,2100,2100,2100,0
20231018,131200,26559820,2100,2100,2100,2100,0
20231018,131100,26559820,2100,2100,2100,2100,145
20231018,131000,26255320,2100,2100,2100,2100,0
20231018,130900,26255320,2100,2100,2100,2100,0
20231018,130800,26255320,2100,2100,2100,2100,0
20231018,130700,26255320,2100,2100,2100,2100,0
20231018,130600,26255320,2100,2100,2100,2100,165
20231018,130500,25908820,2100,2100,2100,2100,0
20231018,130400,25908820,2100,2100,2100,2100,0
20231018,130300,25908820,2100,2100,2100,2100,0
20231018,130200,25908820,2100,2100,2100,2100,0
20231018,130100,25908820,2100,2100,2100,2100,136
20231018,130000,25623220,2100,2100,2100,2100,0
20231018,125900,25623220,2100,2100,2100,2100,0
20231018,125800,25623220,2100,2100,2100,2100,0
20231018,125700,25623220,2100,2100,2100,2100,0
20231018,125600,25623220,2100,2100,2100,2100,147
20231018,125500,25314520,2100,2100,2100,2100,0
20231018,125400,25314520,2100,2100,2100,2100,0
20231018,125300,25314520,2100,2100,2100,2100,0
20231018,125200,25314520,2100,2100,2100,2100,164
20231018,125100,24970120,2100,2100,2100,2100,0
20231018,125000,24970120,2100,2100,2100,2100,0
20231018,124900,24970120,2100,2100,2100,2100,0
20231018,124800,24970120,2100,2100,2100,2100,0
20231018,124700,24970120,2100,2100,2100,2100,128
20231018,124600,24701320,2100,2100,2100,2100,0
20231018,124500,24701320,2100,2100,2100,2100,0
20231018,124400,24701320,2100,2100,2100,2100,0
20231018,124300,24701320,2100,2100,2100,2100,0
20231018,124200,24701320,2100,2100,2100,2100,152
20231018,124100,24382120,2100,2100,2100,2100,0
20231018,124000,24382120,2100,2100,2100,2100,0
20231018,123900,24382120,2100,2100,2100,2100,0
20231018,123800,24382120,2100,2100,2100,2100,179
20231018,123700,24006220,2100,2100,2100,2100,0
20231018,123600,24006220,2100,2100,2100,2100,0
20231018,123500,24006220,2100,2100,2100,2100,0
20231018,123400,24006220,2100,2100,2100,2100,0
20231018,123300,24006220,2100,2100,2100,2100,155
20231018,123200,23680720,2100,2100,2100,2100,0
20231018,123100,23680720,2100,2100,2100,2100,0
20231018,123000,23680720,2100,2100,2100,2100,0
20231018,122900,23680720,2100,2100,2100,2100,0
20231018,122800,23680720,2100,2100,2100,2100,180
20231018,122700,23302720,2095,2095,2095,2095,0
20231018,122600,23302720,2095,2095,2095,2095,5
20231018,122500,23292245,2100,2100,2100,2100,0
20231018,122400,23292245,2100,2100,2100,2100,145
20231018,122300,22987745,2100,2100,2100,2100,0
20231018,122200,22987745,2100,2100,2100,2100,0
20231018,122100,22987745,2100,2100,2100,2100,0
20231018,122000,22987745,2100,2100,2100,2100,0
20231018,121900,22987745,2100,2100,2100,2100,0
20231018,121800,22987745,2100,2100,2100,2100,0
20231018,121700,22987745,2100,2100,2100,2100,0
20231018,121600,22987745,2100,2100,2100,2100,0
20231018,121500,22987745,2100,2100,2100,2100,0
20231018,121400,22987745,2100,2090,2100,2090,354
20231018,121300,22245915,2095,2095,2095,2095,0
20231018,121200,22245915,2095,2095,2095,2095,0
20231018,121100,22245915,2095,2095,2095,2095,0
20231018,121000,22245915,2095,2095,2095,2095,155
20231018,120900,21921190,2095,2095,2095,2095,0
20231018,120800,21921190,2095,2095,2095,2095,0
20231018,120700,21921190,2095,2095,2095,2095,0
20231018,120600,21921190,2095,2095,2095,2095,0
20231018,120500,21921190,2095,2095,2095,2095,148
20231018,120400,21611130,2095,2095,2095,2095,0
20231018,120300,21611130,2095,2095,2095,2095,0
20231018,120200,21611130,2095,2095,2095,2095,0
20231018,120100,21611130,2095,2095,2095,2095,0
20231018,120000,21611130,2095,2095,2095,2095,154
20231018,115900,21288500,2095,2095,2095,2095,0
20231018,115800,21288500,2095,2095,2095,2095,0
20231018,115700,21288500,2095,2095,2095,2095,0
20231018,115600,21288500,2095,2095,2095,2095,0
20231018,115500,21288500,2095,2095,2095,2095,129
20231018,115400,21018245,2095,2095,2095,2095,0
20231018,115300,21018245,2095,2095,2095,2095,0
20231018,115200,21018245,2095,2095,2095,2095,0
20231018,115100,21018245,2095,2095,2095,2095,341
20231018,115000,20303850,2095,2095,2095,2095,0
20231018,114900,20303850,2095,2095,2095,2095,0
20231018,114800,20303850,2095,2095,2095,2095,0
20231018,114700,20303850,2095,2095,2095,2095,0
20231018,114600,20303850,2095,2095,2095,2095,0
20231018,114500,20303850,2095,2095,2095,2095,0
20231018,114400,20303850,2095,2095,2095,2095,0
20231018,114300,20303850,2095,2095,2095,2095,0
20231018,114200,20303850,2095,2095,2095,2095,0
20231018,114100,20303850,2095,2095,2095,2095,0
20231018,114000,20303850,2095,2095,2095,2095,0
20231018,113900,20303850,2095,2095,2095,2095,145
20231018,113800,20000075,2100,2100,2100,2100,0
20231018,113700,20000075,2100,2100,2100,2100,267
20231018,113600,19439375,2095,2095,2095,2095,1
20231018,113500,19437280,2095,2095,2095,2095,0
20231018,113400,19437280,2095,2095,2095,2095,0
20231018,113300,19437280,2095,2095,2095,2095,0
20231018,113200,19437280,2095,2095,2095,2095,5
20231018,113100,19426805,2095,2095,2095,2095,145
20231018,113000,19123030,2100,2100,2100,2100,0
20231018,112900,19123030,2100,2100,2100,2100,0
20231018,112800,19123030,2100,2100,2100,2100,0
20231018,112700,19123030,2100,2100,2100,2100,114
20231018,112600,18883630,2090,2090,2090,2090,0
20231018,112500,18883630,2090,2090,2090,2090,0
20231018,112400,18883630,2090,2090,2090,2090,0
20231018,112300,18883630,2090,2090,2090,2090,85
20231018,112200,18705980,2090,2090,2090,2090,0
20231018,112100,18705980,2090,2090,2090,2090,1
20231018,112000,18703890,2090,2090,2090,2090,0
20231018,111900,18703890,2090,2090,2090,2090,0
20231018,111800,18703890,2090,2090,2090,2090,189
20231018,111700,18308880,2085,2085,2085,2085,0
20231018,111600,18308880,2085,2085,2085,2085,0
20231018,111500,18308880,2085,2085,2085,2085,0
20231018,111400,18308880,2085,2085,2085,2085,0
20231018,111300,18308880,2085,2085,2085,2085,71
20231018,111200,18160845,2085,2085,2085,2085,0
20231018,111100,18160845,2085,2085,2085,2085,0
20231018,111000,18160845,2085,2085,2085,2085,0
20231018,110900,18160845,2085,2085,2085,2085,175
20231018,110800,17795970,2085,2085,2085,2085,0
20231018,110700,17795970,2085,2085,2085,2085,0
20231018,110600,17795970,2085,2085,2085,2085,0
20231018,110500,17795970,2085,2085,2085,2085,0
20231018,110400,17795970,2085,2085,2085,2085,193
20231018,110300,17393565,2085,2085,2085,2085,0
20231018,110200,17393565,2085,2085,2085,2085,0
20231018,110100,17393565,2085,2085,2085,2085,0
20231018,110000,17393565,2085,2085,2085,2085,0
20231018,105900,17393565,2085,2090,2090,2085,387
20231018,105800,16585350,2085,2085,2085,2085,0
20231018,105700,16585350,2085,2085,2085,2085,0
20231018,105600,16585350,2085,2085,2085,2085,0
20231018,105500,16585350,2085,2085,2085,2085,12
20231018,105400,16560330,2085,2085,2085,2085,12
20231018,105300,16535310,2085,2085,2085,2085,329
20231018,105200,15849345,2085,2085,2085,2085,0
20231018,105100,15849345,2085,2085,2085,2085,0
20231018,105000,15849345,2085,2085,2085,2085,38
20231018,104900,15770115,2085,2085,2085,2085,0
20231018,104800,15770115,2085,2085,2085,2085,0
20231018,104700,15770115,2085,2085,2085,2085,0
20231018,104600,15770115,2085,2085,2085,2085,10
20231018,104500,15749265,2085,2085,2085,2085,334
20231018,104400,15052875,2080,2080,2080,2080,0
20231018,104300,15052875,2080,2080,2080,2080,0
20231018,104200,15052875,2080,2080,2080,2080,0
20231018,104100,15052875,2080,2080,2080,2080,0
20231018,104000,15052875,2080,2080,2080,2080,25
20231018,103900,15000875,2065,2065,2065,2065,0
20231018,103800,15000875,2065,2065,2065,2065,0
20231018,103700,15000875,2065,2065,2065,2065,0
20231018,103600,15000875,2065,2065,2065,2065,0
20231018,103500,15000875,2065,2065,2065,2065,0
20231018,103400,15000875,2065,2065,2065,2065,0
20231018,103300,15000875,2065,2065,2065,2065,0
20231018,103200,15000875,2065,2065,2065,2065,0
20231018,103100,15000875,2065,2080,2080,2065,2356
20231018,103000,10130985,2080,2080,2080,2080,50
20231018,102900,10026985,2080,2080,2080,2080,0
20231018,102800,10026985,2080,2080,2080,2080,0
20231018,102700,10026985,2080,2080,2080,2080,0
20231018,102600,10026985,2080,2080,2080,2080,181
20231018,102500,9650505,2080,2080,2080,2080,0
20231018,102400,9650505,2080,2080,2080,2080,0
20231018,102300,9650505,2080,2080,2080,2080,0
20231018,102200,9650505,2080,2080,2080,2080,196
20231018,102100,9242825,2080,2080,2080,2080,0
20231018,102000,9242825,2080,2080,2080,2080,0
20231018,101900,9242825,2080,2080,2080,2080,0
20231018,101800,9242825,2080,2080,2080,2080,0
20231018,101700,9242825,2080,2080,2080,2080,0
20231018,101600,9242825,2080,2080,2080,2080,0
20231018,101500,9242825,2080,2080,2080,2080,0
20231018,101400,9242825,2080,2075,2080,2075,50
20231018,101300,9138920,2065,2065,2065,2065,0
20231018,101200,9138920,2065,2065,2065,2065,0
20231018,101100,9138920,2065,2065,2065,2065,0
20231018,101000,9138920,2065,2065,2065,2065,0
20231018,100900,9138920,2065,2065,2065,2065,0
20231018,100800,9138920,2065,2065,2065,2065,0
20231018,100700,9138920,2065,2065,2065,2065,0
20231018,100600,9138920,2065,2065,2065,2065,0
20231018,100500,9138920,2065,2065,2065,2065,0
20231018,100400,9138920,2065,2065,2065,2065,0
20231018,100300,9138920,2065,2065,2065,2065,0
20231018,100200,9138920,2065,2065,2065,2065,524
20231018,100100,8056860,2065,2065,2065,2065,0
20231018,100000,8056860,2065,2065,2065,2065,0
20231018,095900,8056860,2065,2065,2065,2065,0
20231018,095800,8056860,2065,2065,2065,2065,0
20231018,095700,8056860,2065,2065,2065,2065,0
20231018,095600,8056860,2065,2065,2065,2065,0
20231018,095500,8056860,2065,2065,2065,2065,0
20231018,095400,8056860,2065,2065,2065,2065,0
20231018,095300,8056860,2065,2065,2065,2065,0
20231018,095200,8056860,2065,2070,2070,2065,786
20231018,095100,6430815,2085,2085,2085,2085,0
20231018,095000,6430815,2085,2085,2085,2085,0
20231018,094900,6430815,2085,2085,2085,2085,0
20231018,094800,6430815,2085,2085,2085,2085,0
20231018,094700,6430815,2085,2085,2085,2085,0
20231018,094600,6430815,2085,2085,2085,2085,0
20231018,094500,6430815,2085,2085,2085,2085,0
20231018,094400,6430815,2085,2085,2085,2085,0
20231018,094300,6430815,2085,2085,2085,2085,0
20231018,094200,6430815,2085,2085,2085,2085,0
20231018,094100,6430815,2085,2085,2085,2085,0
20231018,094000,6430815,2085,2085,2085,2085,0
20231018,093900,6430815,2085,2085,2085,2085,0
20231018,093800,6430815,2085,2085,2085,2085,5
20231018,093700,6420390,2065,2070,2070,2065,2038
20231018,093600,2206640,2090,2090,2090,2090,0
20231018,093500,2206640,2090,2090,2090,2090,0
20231018,093400,2206640,2090,2090,2090,2090,0
20231018,093300,2206640,2090,2090,2090,2090,0
20231018,093200,2206640,2090,2090,2090,2090,0
20231018,093100,2206640,2090,2090,2090,2090,0
20231018,093000,2206640,2090,2090,2090,2090,0
20231018,092900,2206640,2090,2090,2090,2090,0
20231018,092800,2206640,2090,2090,2090,2090,0
20231018,092700,2206640,2090,2090,2090,2090,0
20231018,092600,2206640,2090,2090,2090,2090,0
20231018,092500,2206640,2090,2090,2090,2090,0
20231018,092400,2206640,2090,2070,2090,2070,5
20231018,092300,2196270,2070,2070,2070,2070,0
20231018,092200,2196270,2070,2070,2070,2070,0
20231018,092100,2196270,2070,2070,2070,2070,0
20231018,092000,2196270,2070,2070,2070,2070,0
20231018,091900,2196270,2070,2070,2070,2070,0
20231018,091800,2196270,2070,2070,2070,2070,0
20231018,091700,2196270,2070,2070,2070,2070,0
20231018,091600,2196270,2070,2070,2070,2070,1
20231018,091500,2194200,2070,2070,2070,2070,0
20231018,091400,2194200,2070,2070,2070,2070,0
20231018,091300,2194200,2070,2070,2070,2070,0
20231018,091200,2194200,2070,2070,2070,2070,0
20231018,091100,2194200,2070,2070,2070,2070,0
20231018,091000,2194200,2070,2070,2070,2070,619
20231018,090900,912870,2070,2070,2070,2070,0
20231018,090800,912870,2070,2070,2070,2070,0
20231018,090700,912870,2070,2070,2070,2070,100
20231018,090600,705870,2070,2070,2070,2070,0
20231018,090500,705870,2070,2070,2070,2070,100
20231018,090400,498870,2070,2070,2070,2070,0
20231018,090300,498870,2070,2070,2070,2070,111
20231018,090200,269100,2070,2070,2070,2070,130
20231018,090100,0,2070,2070,2070,2070,0
20231018,090000,0,2070,2070,2070,2070,0