KissMeData/225430/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,202100,52672529,1090,1090,1090,1090,1755
20231016,202000,52672529,1090,1090,1090,1090,0
20231016,201900,52672529,1090,1090,1090,1090,0
20231016,201800,52672529,1090,1090,1090,1090,0
20231016,201700,52672529,1090,1090,1090,1090,0
20231016,201600,52672529,1090,1090,1090,1090,0
20231016,201500,52672529,1090,1090,1090,1090,0
20231016,201400,52672529,1090,1090,1090,1090,0
20231016,201300,52672529,1090,1090,1090,1090,0
20231016,201200,52672529,1090,1090,1090,1090,0
20231016,201100,52672529,1090,1090,1090,1090,0
20231016,201000,52672529,1090,1090,1090,1090,0
20231016,200900,52672529,1090,1090,1090,1090,0
20231016,200800,52672529,1090,1090,1090,1090,0
20231016,200700,52672529,1090,1090,1090,1090,0
20231016,200600,52672529,1090,1090,1090,1090,0
20231016,200500,52672529,1090,1090,1090,1090,0
20231016,200400,52672529,1090,1090,1090,1090,0
20231016,200300,52672529,1090,1090,1090,1090,0
20231016,200200,52672529,1090,1090,1090,1090,0
20231016,200100,52672529,1090,1090,1090,1090,0
20231016,200000,52672529,1090,1090,1090,1090,0
20231016,195900,52672529,1090,1090,1090,1090,0
20231016,195800,52672529,1090,1090,1090,1090,0
20231016,195700,52672529,1090,1090,1090,1090,0
20231016,195600,52672529,1090,1090,1090,1090,0
20231016,195500,52672529,1090,1090,1090,1090,0
20231016,195400,52672529,1090,1090,1090,1090,0
20231016,195300,52672529,1090,1090,1090,1090,0
20231016,195200,52672529,1090,1090,1090,1090,0
20231016,195100,52672529,1090,1090,1090,1090,1755
20231016,195000,52672529,1090,1090,1090,1090,0
20231016,194900,52672529,1090,1090,1090,1090,0
20231016,194800,52672529,1090,1090,1090,1090,0
20231016,194700,52672529,1090,1090,1090,1090,0
20231016,194600,52672529,1090,1090,1090,1090,0
20231016,194500,52672529,1090,1090,1090,1090,0
20231016,194400,52672529,1090,1090,1090,1090,0
20231016,194300,52672529,1090,1090,1090,1090,0
20231016,194200,52672529,1090,1090,1090,1090,0
20231016,194100,52672529,1090,1090,1090,1090,0
20231016,194000,52672529,1090,1090,1090,1090,0
20231016,193900,52672529,1090,1090,1090,1090,0
20231016,193800,52672529,1090,1090,1090,1090,0
20231016,193700,52672529,1090,1090,1090,1090,0
20231016,193600,52672529,1090,1090,1090,1090,0
20231016,193500,52672529,1090,1090,1090,1090,0
20231016,193400,52672529,1090,1090,1090,1090,0
20231016,193300,52672529,1090,1090,1090,1090,0
20231016,193200,52672529,1090,1090,1090,1090,0
20231016,193100,52672529,1090,1090,1090,1090,0
20231016,193000,52672529,1090,1090,1090,1090,0
20231016,192900,52672529,1090,1090,1090,1090,0
20231016,192800,52672529,1090,1090,1090,1090,0
20231016,192700,52672529,1090,1090,1090,1090,0
20231016,192600,52672529,1090,1090,1090,1090,0
20231016,192500,52672529,1090,1090,1090,1090,0
20231016,192400,52672529,1090,1090,1090,1090,0
20231016,192300,52672529,1090,1090,1090,1090,0
20231016,192200,52672529,1090,1090,1090,1090,0
20231016,192100,52672529,1090,1090,1090,1090,1755
20231016,192000,52672529,1090,1090,1090,1090,0
20231016,191900,52672529,1090,1090,1090,1090,0
20231016,191800,52672529,1090,1090,1090,1090,0
20231016,191700,52672529,1090,1090,1090,1090,0
20231016,191600,52672529,1090,1090,1090,1090,0
20231016,191500,52672529,1090,1090,1090,1090,0
20231016,191400,52672529,1090,1090,1090,1090,0
20231016,191300,52672529,1090,1090,1090,1090,0
20231016,191200,52672529,1090,1090,1090,1090,0
20231016,191100,52672529,1090,1090,1090,1090,0
20231016,191000,52672529,1090,1090,1090,1090,0
20231016,190900,52672529,1090,1090,1090,1090,0
20231016,190800,52672529,1090,1090,1090,1090,0
20231016,190700,52672529,1090,1090,1090,1090,0
20231016,190600,52672529,1090,1090,1090,1090,0
20231016,190500,52672529,1090,1090,1090,1090,0
20231016,190400,52672529,1090,1090,1090,1090,0
20231016,190300,52672529,1090,1090,1090,1090,0
20231016,190200,52672529,1090,1090,1090,1090,0
20231016,190100,52672529,1090,1090,1090,1090,0
20231016,190000,52672529,1090,1090,1090,1090,0
20231016,185900,52672529,1090,1090,1090,1090,0
20231016,185800,52672529,1090,1090,1090,1090,0
20231016,185700,52672529,1090,1090,1090,1090,0
20231016,185600,52672529,1090,1090,1090,1090,0
20231016,185500,52672529,1090,1090,1090,1090,0
20231016,185400,52672529,1090,1090,1090,1090,0
20231016,185300,52672529,1090,1090,1090,1090,0
20231016,185200,52672529,1090,1090,1090,1090,0
20231016,185100,52672529,1090,1090,1090,1090,1755
20231016,185000,52672529,1090,1090,1090,1090,0
20231016,184900,52672529,1090,1090,1090,1090,0
20231016,184800,52672529,1090,1090,1090,1090,0
20231016,184700,52672529,1090,1090,1090,1090,0
20231016,184600,52672529,1090,1090,1090,1090,0
20231016,184500,52672529,1090,1090,1090,1090,0
20231016,184400,52672529,1090,1090,1090,1090,0
20231016,184300,52672529,1090,1090,1090,1090,0
20231016,184200,52672529,1090,1090,1090,1090,0
20231016,184100,52672529,1090,1090,1090,1090,0
20231016,184000,52672529,1090,1090,1090,1090,0
20231016,183900,52672529,1090,1090,1090,1090,0
20231016,183800,52672529,1090,1090,1090,1090,0
20231016,183700,52672529,1090,1090,1090,1090,0
20231016,183600,52672529,1090,1090,1090,1090,0
20231016,183500,52672529,1090,1090,1090,1090,0
20231016,183400,52672529,1090,1090,1090,1090,0
20231016,183300,52672529,1090,1090,1090,1090,0
20231016,183200,52672529,1090,1090,1090,1090,0
20231016,183100,52672529,1090,1090,1090,1090,0
20231016,183000,52672529,1090,1090,1090,1090,0
20231016,182900,52672529,1090,1090,1090,1090,0
20231016,182800,52672529,1090,1090,1090,1090,0
20231016,182700,52672529,1090,1090,1090,1090,0
20231016,182600,52672529,1090,1090,1090,1090,0
20231016,182500,52672529,1090,1090,1090,1090,0
20231016,182400,52672529,1090,1090,1090,1090,0
20231016,182300,52672529,1090,1090,1090,1090,0
20231016,182200,52672529,1090,1090,1090,1090,0
20231016,182100,52672529,1090,1090,1090,1090,1755
20231016,182000,52672529,1090,1090,1090,1090,0
20231016,181900,52672529,1090,1090,1090,1090,0
20231016,181800,52672529,1090,1090,1090,1090,0
20231016,181700,52672529,1090,1090,1090,1090,0
20231016,181600,52672529,1090,1090,1090,1090,0
20231016,181500,52672529,1090,1090,1090,1090,0
20231016,181400,52672529,1090,1090,1090,1090,0
20231016,181300,52672529,1090,1090,1090,1090,0
20231016,181200,52672529,1090,1090,1090,1090,0
20231016,181100,52672529,1090,1090,1090,1090,0
20231016,181000,52672529,1090,1090,1090,1090,0
20231016,180900,52672529,1090,1090,1090,1090,0
20231016,180800,52672529,1090,1090,1090,1090,0
20231016,180700,52672529,1090,1090,1090,1090,0
20231016,180600,52672529,1090,1090,1090,1090,0
20231016,180500,52672529,1090,1090,1090,1090,0
20231016,180400,52672529,1090,1090,1090,1090,0
20231016,180300,52672529,1090,1090,1090,1090,0
20231016,180200,52672529,1090,1090,1090,1090,0
20231016,180100,52672529,1090,1090,1090,1090,0
20231016,180000,52672529,1090,1090,1090,1090,0
20231016,175900,52672529,1090,1090,1090,1090,0
20231016,175800,52672529,1090,1090,1090,1090,0
20231016,175700,52672529,1090,1090,1090,1090,0
20231016,175600,52672529,1090,1090,1090,1090,0
20231016,175500,52672529,1090,1090,1090,1090,0
20231016,175400,52672529,1090,1090,1090,1090,0
20231016,175300,52672529,1090,1090,1090,1090,0
20231016,175200,52672529,1090,1090,1090,1090,0
20231016,175100,52672529,1090,1090,1090,1090,1755
20231016,175000,52672529,1090,1090,1090,1090,0
20231016,174900,52672529,1090,1090,1090,1090,0
20231016,174800,52672529,1090,1090,1090,1090,0
20231016,174700,52672529,1090,1090,1090,1090,0
20231016,174600,52672529,1090,1090,1090,1090,0
20231016,174500,52672529,1090,1090,1090,1090,0
20231016,174400,52672529,1090,1090,1090,1090,0
20231016,174300,52672529,1090,1090,1090,1090,0
20231016,174200,52672529,1090,1090,1090,1090,0
20231016,174100,52672529,1090,1090,1090,1090,0
20231016,174000,52672529,1090,1090,1090,1090,0
20231016,173900,52672529,1090,1090,1090,1090,0
20231016,173800,52672529,1090,1090,1090,1090,0
20231016,173700,52672529,1090,1090,1090,1090,0
20231016,173600,52672529,1090,1090,1090,1090,0
20231016,173500,52672529,1090,1090,1090,1090,0
20231016,173400,52672529,1090,1090,1090,1090,0
20231016,173300,52672529,1090,1090,1090,1090,0
20231016,173200,52672529,1090,1090,1090,1090,0
20231016,173100,52672529,1090,1090,1090,1090,0
20231016,173000,52672529,1090,1090,1090,1090,0
20231016,172900,52672529,1090,1090,1090,1090,0
20231016,172800,52672529,1090,1090,1090,1090,0
20231016,172700,52672529,1090,1090,1090,1090,0
20231016,172600,52672529,1090,1090,1090,1090,0
20231016,172500,52672529,1090,1090,1090,1090,0
20231016,172400,52672529,1090,1090,1090,1090,0
20231016,172300,52672529,1090,1090,1090,1090,0
20231016,172200,52672529,1090,1090,1090,1090,0
20231016,172100,52672529,1090,1090,1090,1090,1755
20231016,172000,52672529,1090,1090,1090,1090,0
20231016,171900,52672529,1090,1090,1090,1090,0
20231016,171800,52672529,1090,1090,1090,1090,0
20231016,171700,52672529,1090,1090,1090,1090,0
20231016,171600,52672529,1090,1090,1090,1090,0
20231016,171500,52672529,1090,1090,1090,1090,0
20231016,171400,52672529,1090,1090,1090,1090,0
20231016,171300,52672529,1090,1090,1090,1090,0
20231016,171200,52672529,1090,1090,1090,1090,0
20231016,171100,52672529,1090,1090,1090,1090,0
20231016,171000,52672529,1090,1090,1090,1090,0
20231016,170900,52672529,1090,1090,1090,1090,0
20231016,170800,52672529,1090,1090,1090,1090,0
20231016,170700,52672529,1090,1090,1090,1090,0
20231016,170600,52672529,1090,1090,1090,1090,0
20231016,170500,52672529,1090,1090,1090,1090,0
20231016,170400,52672529,1090,1090,1090,1090,0
20231016,170300,52672529,1090,1090,1090,1090,0
20231016,170200,52672529,1090,1090,1090,1090,0
20231016,170100,52672529,1090,1090,1090,1090,0
20231016,170000,52672529,1090,1090,1090,1090,0
20231016,165900,52672529,1090,1090,1090,1090,0
20231016,165800,52672529,1090,1090,1090,1090,0
20231016,165700,52672529,1090,1090,1090,1090,0
20231016,165600,52672529,1090,1090,1090,1090,0
20231016,165500,52672529,1090,1090,1090,1090,0
20231016,165400,52672529,1090,1090,1090,1090,0
20231016,165300,52672529,1090,1090,1090,1090,0
20231016,165200,52672529,1090,1090,1090,1090,0
20231016,165100,52672529,1090,1090,1090,1090,1755
20231016,165000,52672529,1090,1090,1090,1090,0
20231016,164900,52672529,1090,1090,1090,1090,0
20231016,164800,52672529,1090,1090,1090,1090,0
20231016,164700,52672529,1090,1090,1090,1090,0
20231016,164600,52672529,1090,1090,1090,1090,0
20231016,164500,52672529,1090,1090,1090,1090,0
20231016,164400,52672529,1090,1090,1090,1090,0
20231016,164300,52672529,1090,1090,1090,1090,0
20231016,164200,52672529,1090,1090,1090,1090,0
20231016,164100,52672529,1090,1090,1090,1090,0
20231016,164000,52672529,1090,1090,1090,1090,0
20231016,163900,52672529,1090,1090,1090,1090,0
20231016,163800,52672529,1090,1090,1090,1090,0
20231016,163700,52672529,1090,1090,1090,1090,0
20231016,163600,52672529,1090,1090,1090,1090,0
20231016,163500,52672529,1090,1090,1090,1090,0
20231016,163400,52672529,1090,1090,1090,1090,0
20231016,163300,52672529,1090,1090,1090,1090,0
20231016,163200,52672529,1090,1090,1090,1090,0
20231016,163100,52672529,1090,1090,1090,1090,0
20231016,163000,52672529,1090,1090,1090,1090,0
20231016,162900,52672529,1090,1090,1090,1090,0
20231016,162800,52672529,1090,1090,1090,1090,0
20231016,162700,52672529,1090,1090,1090,1090,0
20231016,162600,52672529,1090,1090,1090,1090,0
20231016,162500,52672529,1090,1090,1090,1090,0
20231016,162400,52672529,1090,1090,1090,1090,0
20231016,162300,52672529,1090,1090,1090,1090,0
20231016,162200,52672529,1090,1090,1090,1090,0
20231016,162100,52672529,1090,1090,1090,1090,1755
20231016,162000,52672529,1090,1090,1090,1090,0
20231016,161900,52672529,1090,1090,1090,1090,0
20231016,161800,52672529,1090,1090,1090,1090,0
20231016,161700,52672529,1090,1090,1090,1090,0
20231016,161600,52672529,1090,1090,1090,1090,0
20231016,161500,52672529,1090,1090,1090,1090,0
20231016,161400,52672529,1090,1090,1090,1090,0
20231016,161300,52672529,1090,1090,1090,1090,0
20231016,161200,52672529,1090,1090,1090,1090,0
20231016,161100,52672529,1090,1090,1090,1090,0
20231016,161000,52672529,1090,1090,1090,1090,0
20231016,160900,52672529,1090,1090,1090,1090,0
20231016,160800,52672529,1090,1090,1090,1090,0
20231016,160700,52672529,1090,1090,1090,1090,0
20231016,160600,52672529,1090,1090,1090,1090,0
20231016,160500,52672529,1090,1090,1090,1090,0
20231016,160400,52672529,1090,1090,1090,1090,0
20231016,160300,52672529,1090,1090,1090,1090,0
20231016,160200,52672529,1090,1090,1090,1090,0
20231016,160100,52672529,1090,1090,1090,1090,0
20231016,160000,52672529,1090,1090,1090,1090,0
20231016,155900,52672529,1090,1090,1090,1090,0
20231016,155800,52672529,1090,1090,1090,1090,0
20231016,155700,52672529,1090,1090,1090,1090,0
20231016,155600,52672529,1090,1090,1090,1090,0
20231016,155500,52672529,1090,1090,1090,1090,0
20231016,155400,52672529,1090,1090,1090,1090,0
20231016,155300,52672529,1090,1090,1090,1090,0
20231016,155200,52672529,1090,1090,1090,1090,0
20231016,155100,52672529,1090,1090,1090,1090,1755
20231016,155000,52672529,1090,1090,1090,1090,0
20231016,154900,52672529,1090,1090,1090,1090,0
20231016,154800,52672529,1090,1090,1090,1090,0
20231016,154700,52672529,1090,1090,1090,1090,0
20231016,154600,52672529,1090,1090,1090,1090,0
20231016,154500,52672529,1090,1090,1090,1090,0
20231016,154400,52672529,1090,1090,1090,1090,0
20231016,154300,52672529,1090,1090,1090,1090,0
20231016,154200,52672529,1090,1090,1090,1090,0
20231016,154100,52672529,1090,1090,1090,1090,0
20231016,154000,52672529,1090,1090,1090,1090,0
20231016,153900,52672529,1090,1090,1090,1090,0
20231016,153800,52672529,1090,1090,1090,1090,0
20231016,153700,52672529,1090,1090,1090,1090,0
20231016,153600,52672529,1090,1090,1090,1090,0
20231016,153500,52672529,1090,1090,1090,1090,0
20231016,153400,52672529,1090,1090,1090,1090,0
20231016,153300,52672529,1090,1090,1090,1090,0
20231016,153200,52672529,1090,1090,1090,1090,0
20231016,153100,52672529,1090,1090,1090,1090,0
20231016,153000,52672529,1090,1090,1090,1090,1755
20231016,152900,50759579,1090,1090,1090,1090,0
20231016,152800,50759579,1090,1090,1090,1090,0
20231016,152700,50759579,1090,1090,1090,1090,0
20231016,152600,50759579,1090,1090,1090,1090,0
20231016,152500,50759579,1090,1090,1090,1090,0
20231016,152400,50759579,1090,1090,1090,1090,0
20231016,152300,50759579,1090,1090,1090,1090,0
20231016,152200,50759579,1090,1090,1090,1090,0
20231016,152100,50759579,1090,1090,1090,1090,0
20231016,152000,50759579,1090,1090,1090,1090,0
20231016,151900,50759579,1090,1090,1090,1090,0
20231016,151800,50759579,1090,1082,1090,1082,2
20231016,151700,50757407,1082,1082,1082,1082,9373
20231016,151600,40615821,1081,1081,1081,1081,1
20231016,151500,40614740,1082,1082,1082,1082,0
20231016,151400,40614740,1082,1082,1082,1082,0
20231016,151300,40614740,1082,1082,1082,1082,38
20231016,151200,40573624,1082,1082,1082,1082,0
20231016,151100,40573624,1082,1082,1082,1082,13
20231016,151000,40559558,1082,1082,1082,1082,1047
20231016,150900,39426704,1083,1083,1083,1083,1494
20231016,150800,37808702,1083,1091,1091,1083,288
20231016,150700,37496773,1091,1091,1091,1091,1
20231016,150600,37495682,1091,1091,1091,1091,1
20231016,150500,37494591,1084,1086,1086,1083,273
20231016,150400,37198634,1100,1100,1100,1100,0
20231016,150300,37198634,1100,1100,1100,1100,0
20231016,150200,37198634,1100,1100,1100,1100,5
20231016,150100,37193134,1086,1086,1086,1086,0
20231016,150000,37193134,1086,1088,1088,1086,273
20231016,145900,36896340,1100,1100,1100,1100,0
20231016,145800,36896340,1100,1100,1100,1100,0
20231016,145700,36896340,1100,1100,1100,1100,0
20231016,145600,36896340,1100,1100,1100,1100,0
20231016,145500,36896340,1100,1090,1100,1085,275
20231016,145400,36597702,1101,1101,1101,1101,0
20231016,145300,36597702,1101,1101,1101,1101,0
20231016,145200,36597702,1101,1101,1101,1101,0
20231016,145100,36597702,1101,1101,1101,1101,1
20231016,145000,36596601,1090,1100,1100,1090,1625
20231016,144900,34810850,1100,1100,1100,1100,1587
20231016,144800,33065150,1100,1100,1100,1100,0
20231016,144700,33065150,1100,1100,1100,1100,0
20231016,144600,33065150,1100,1100,1100,1100,0
20231016,144500,33065150,1100,1101,1101,1100,293
20231016,144400,32742828,1101,1101,1101,1101,0
20231016,144300,32742828,1101,1101,1101,1101,0
20231016,144200,32742828,1101,1101,1101,1101,0
20231016,144100,32742828,1101,1101,1101,1101,0
20231016,144000,32742828,1101,1101,1101,1101,0
20231016,143900,32742828,1101,1101,1101,1101,0
20231016,143800,32742828,1101,1101,1101,1101,0
20231016,143700,32742828,1101,1101,1101,1101,0
20231016,143600,32742828,1101,1101,1101,1101,0
20231016,143500,32742828,1101,1101,1101,1101,0
20231016,143400,32742828,1101,1101,1101,1101,0
20231016,143300,32742828,1101,1101,1101,1101,0
20231016,143200,32742828,1101,1101,1101,1101,50
20231016,143100,32687778,1100,1100,1100,1100,0
20231016,143000,32687778,1100,1100,1100,1100,0
20231016,142900,32687778,1100,1100,1100,1100,0
20231016,142800,32687778,1100,1100,1100,1100,0
20231016,142700,32687778,1100,1100,1100,1100,0
20231016,142600,32687778,1100,1100,1100,1100,359
20231016,142500,32292878,1101,1101,1101,1101,0
20231016,142400,32292878,1101,1101,1101,1101,0
20231016,142300,32292878,1101,1101,1101,1101,1
20231016,142200,32291777,1101,1101,1101,1101,0
20231016,142100,32291777,1101,1101,1101,1101,1
20231016,142000,32290676,1100,1100,1100,1100,0
20231016,141900,32290676,1100,1100,1100,1100,490
20231016,141800,31751676,1100,1100,1100,1100,0
20231016,141700,31751676,1100,1100,1100,1100,0
20231016,141600,31751676,1100,1100,1100,1100,0
20231016,141500,31751676,1100,1100,1100,1100,0
20231016,141400,31751676,1100,1100,1100,1100,0
20231016,141300,31751676,1100,1100,1100,1100,1
20231016,141200,31750576,1100,1100,1100,1100,327
20231016,141100,31390876,1100,1100,1100,1100,0
20231016,141000,31390876,1100,1100,1100,1100,0
20231016,140900,31390876,1100,1100,1100,1100,0
20231016,140800,31390876,1100,1100,1100,1100,0
20231016,140700,31390876,1100,1100,1100,1100,0
20231016,140600,31390876,1100,1100,1100,1100,0
20231016,140500,31390876,1100,1100,1100,1100,0
20231016,140400,31390876,1100,1100,1100,1100,0
20231016,140300,31390876,1100,1100,1100,1100,0
20231016,140200,31390876,1100,1100,1100,1100,0
20231016,140100,31390876,1100,1100,1100,1100,0
20231016,140000,31390876,1100,1100,1100,1100,37
20231016,135900,31350176,1100,1101,1101,1100,1036
20231016,135800,30209576,1100,1100,1100,1100,0
20231016,135700,30209576,1100,1100,1100,1100,0
20231016,135600,30209576,1100,1100,1100,1100,0
20231016,135500,30209576,1100,1100,1100,1100,2
20231016,135400,30207376,1100,1100,1100,1100,2
20231016,135300,30205176,1100,1100,1100,1100,76
20231016,135200,30121576,1100,1100,1100,1100,0
20231016,135100,30121576,1100,1100,1100,1100,0
20231016,135000,30121576,1100,1100,1100,1100,0
20231016,134900,30121576,1100,1100,1100,1100,0
20231016,134800,30121576,1100,1100,1100,1100,0
20231016,134700,30121576,1100,1100,1100,1100,0
20231016,134600,30121576,1100,1100,1100,1100,0
20231016,134500,30121576,1100,1100,1100,1100,0
20231016,134400,30121576,1100,1100,1100,1100,0
20231016,134300,30121576,1100,1100,1100,1100,0
20231016,134200,30121576,1100,1100,1100,1100,0
20231016,134100,30121576,1100,1100,1100,1100,1
20231016,134000,30120476,1097,1097,1097,1097,0
20231016,133900,30120476,1097,1097,1097,1097,1
20231016,133800,30119379,1097,1097,1097,1097,0
20231016,133700,30119379,1097,1097,1097,1097,0
20231016,133600,30119379,1097,1099,1099,1097,103
20231016,133500,30006188,1099,1099,1099,1099,0
20231016,133400,30006188,1099,1099,1099,1099,0
20231016,133300,30006188,1099,1099,1099,1099,0
20231016,133200,30006188,1099,1099,1099,1099,0
20231016,133100,30006188,1099,1099,1099,1099,0
20231016,133000,30006188,1099,1099,1099,1099,0
20231016,132900,30006188,1099,1099,1099,1099,0
20231016,132800,30006188,1099,1099,1099,1099,0
20231016,132700,30006188,1099,1099,1099,1099,0
20231016,132600,30006188,1099,1099,1099,1099,0
20231016,132500,30006188,1099,1099,1099,1099,0
20231016,132400,30006188,1099,1099,1099,1099,0
20231016,132300,30006188,1099,1099,1099,1099,0
20231016,132200,30006188,1099,1099,1099,1099,0
20231016,132100,30006188,1099,1099,1099,1099,0
20231016,132000,30006188,1099,1099,1099,1099,0
20231016,131900,30006188,1099,1099,1099,1099,0
20231016,131800,30006188,1099,1099,1099,1099,99
20231016,131700,29897387,1101,1101,1101,1101,0
20231016,131600,29897387,1101,1101,1101,1101,0
20231016,131500,29897387,1101,1101,1101,1101,0
20231016,131400,29897387,1101,1101,1101,1101,0
20231016,131300,29897387,1101,1101,1101,1101,0
20231016,131200,29897387,1101,1101,1101,1101,0
20231016,131100,29897387,1101,1101,1101,1101,0
20231016,131000,29897387,1101,1101,1101,1101,0
20231016,130900,29897387,1101,1101,1101,1101,0
20231016,130800,29897387,1101,1101,1101,1101,0
20231016,130700,29897387,1101,1101,1101,1101,0
20231016,130600,29897387,1101,1101,1101,1101,0
20231016,130500,29897387,1101,1101,1101,1101,0
20231016,130400,29897387,1101,1101,1101,1101,8
20231016,130300,29888579,1101,1101,1101,1101,470
20231016,130200,29371109,1103,1103,1103,1103,10
20231016,130100,29360079,1101,1101,1101,1101,0
20231016,130000,29360079,1101,1101,1101,1101,0
20231016,125900,29360079,1101,1101,1101,1101,0
20231016,125800,29360079,1101,1101,1101,1101,0
20231016,125700,29360079,1101,1101,1101,1101,0
20231016,125600,29360079,1101,1101,1101,1101,0
20231016,125500,29360079,1101,1101,1101,1101,0
20231016,125400,29360079,1101,1101,1101,1101,0
20231016,125300,29360079,1101,1101,1101,1101,0
20231016,125200,29360079,1101,1101,1101,1101,0
20231016,125100,29360079,1101,1101,1101,1101,0
20231016,125000,29360079,1101,1101,1101,1101,0
20231016,124900,29360079,1101,1101,1101,1101,0
20231016,124800,29360079,1101,1101,1101,1101,0
20231016,124700,29360079,1101,1101,1101,1101,0
20231016,124600,29360079,1101,1101,1101,1101,0
20231016,124500,29360079,1101,1101,1101,1101,0
20231016,124400,29360079,1101,1101,1101,1101,0
20231016,124300,29360079,1101,1101,1101,1101,0
20231016,124200,29360079,1101,1101,1101,1101,0
20231016,124100,29360079,1101,1101,1101,1101,0
20231016,124000,29360079,1101,1101,1101,1101,0
20231016,123900,29360079,1101,1101,1101,1101,0
20231016,123800,29360079,1101,1101,1101,1101,0
20231016,123700,29360079,1101,1101,1101,1101,0
20231016,123600,29360079,1101,1101,1101,1101,0
20231016,123500,29360079,1101,1101,1101,1101,8
20231016,123400,29351271,1101,1101,1101,1101,7
20231016,123300,29343564,1101,1101,1101,1101,209
20231016,123200,29113455,1101,1101,1101,1101,1
20231016,123100,29112354,1101,1101,1101,1101,41
20231016,123000,29067213,1101,1101,1101,1101,0
20231016,122900,29067213,1101,1101,1101,1101,3
20231016,122800,29063910,1101,1101,1101,1101,3
20231016,122700,29060607,1101,1103,1103,1101,103
20231016,122600,28947102,1103,1103,1103,1103,0
20231016,122500,28947102,1103,1103,1103,1103,3
20231016,122400,28943793,1104,1105,1105,1104,1994
20231016,122300,26742216,1107,1107,1107,1107,0
20231016,122200,26742216,1107,1107,1107,1107,0
20231016,122100,26742216,1107,1108,1108,1107,3765
20231016,122000,22570800,1108,1108,1108,1108,0
20231016,121900,22570800,1108,1108,1108,1108,0
20231016,121800,22570800,1108,1108,1108,1108,0
20231016,121700,22570800,1108,1108,1108,1108,0
20231016,121600,22570800,1108,1108,1108,1108,0
20231016,121500,22570800,1108,1108,1108,1108,40
20231016,121400,22526480,1110,1111,1111,1110,413
20231016,121300,22068040,1117,1117,1117,1117,0
20231016,121200,22068040,1117,1117,1117,1117,0
20231016,121100,22068040,1117,1117,1117,1117,0
20231016,121000,22068040,1117,1117,1117,1117,0
20231016,120900,22068040,1117,1117,1117,1117,3
20231016,120800,22064689,1117,1117,1117,1117,0
20231016,120700,22064689,1117,1117,1117,1117,0
20231016,120600,22064689,1117,1117,1117,1117,0
20231016,120500,22064689,1117,1117,1117,1117,0
20231016,120400,22064689,1117,1117,1117,1117,0
20231016,120300,22064689,1117,1117,1117,1117,0
20231016,120200,22064689,1117,1117,1117,1117,0
20231016,120100,22064689,1117,1117,1117,1117,0
20231016,120000,22064689,1117,1117,1117,1117,0
20231016,115900,22064689,1117,1117,1117,1117,0
20231016,115800,22064689,1117,1117,1117,1117,0
20231016,115700,22064689,1117,1117,1117,1117,0
20231016,115600,22064689,1117,1117,1117,1117,0
20231016,115500,22064689,1117,1117,1117,1117,0
20231016,115400,22064689,1117,1117,1117,1117,0
20231016,115300,22064689,1117,1117,1117,1117,0
20231016,115200,22064689,1117,1117,1117,1117,0
20231016,115100,22064689,1117,1117,1117,1117,0
20231016,115000,22064689,1117,1117,1117,1117,0
20231016,114900,22064689,1117,1117,1117,1117,0
20231016,114800,22064689,1117,1117,1117,1117,0
20231016,114700,22064689,1117,1117,1117,1117,0
20231016,114600,22064689,1117,1117,1117,1117,0
20231016,114500,22064689,1117,1117,1117,1117,0
20231016,114400,22064689,1117,1117,1117,1117,0
20231016,114300,22064689,1117,1117,1117,1117,0
20231016,114200,22064689,1117,1117,1117,1117,0
20231016,114100,22064689,1117,1117,1117,1117,0
20231016,114000,22064689,1117,1117,1117,1117,0
20231016,113900,22064689,1117,1117,1117,1117,0
20231016,113800,22064689,1117,1117,1117,1117,0
20231016,113700,22064689,1117,1117,1117,1117,0
20231016,113600,22064689,1117,1117,1117,1117,0
20231016,113500,22064689,1117,1117,1117,1117,0
20231016,113400,22064689,1117,1117,1117,1117,0
20231016,113300,22064689,1117,1117,1117,1117,3
20231016,113200,22061338,1108,1108,1108,1108,0
20231016,113100,22061338,1108,1108,1108,1108,0
20231016,113000,22061338,1108,1108,1108,1108,0
20231016,112900,22061338,1108,1108,1108,1108,0
20231016,112800,22061338,1108,1108,1108,1108,0
20231016,112700,22061338,1108,1108,1108,1108,0
20231016,112600,22061338,1108,1108,1108,1108,0
20231016,112500,22061338,1108,1108,1108,1108,0
20231016,112400,22061338,1108,1108,1108,1108,0
20231016,112300,22061338,1108,1108,1108,1108,0
20231016,112200,22061338,1108,1108,1108,1108,0
20231016,112100,22061338,1108,1108,1108,1108,0
20231016,112000,22061338,1108,1108,1108,1108,0
20231016,111900,22061338,1108,1108,1108,1108,0
20231016,111800,22061338,1108,1108,1108,1108,0
20231016,111700,22061338,1108,1108,1108,1108,0
20231016,111600,22061338,1108,1110,1110,1108,2500
20231016,111500,19287206,1110,1110,1110,1110,0
20231016,111400,19287206,1110,1110,1110,1110,0
20231016,111300,19287206,1110,1110,1110,1110,0
20231016,111200,19287206,1110,1110,1110,1110,0
20231016,111100,19287206,1110,1110,1110,1110,0
20231016,111000,19287206,1110,1110,1110,1110,0
20231016,110900,19287206,1110,1110,1110,1110,0
20231016,110800,19287206,1110,1110,1110,1110,0
20231016,110700,19287206,1110,1110,1110,1110,0
20231016,110600,19287206,1110,1110,1110,1110,2500
20231016,110500,16512206,1114,1114,1114,1114,0
20231016,110400,16512206,1114,1114,1114,1114,0
20231016,110300,16512206,1114,1114,1114,1114,0
20231016,110200,16512206,1114,1114,1114,1114,0
20231016,110100,16512206,1114,1114,1114,1114,0
20231016,110000,16512206,1114,1114,1114,1114,0
20231016,105900,16512206,1114,1114,1114,1114,0
20231016,105800,16512206,1114,1114,1114,1114,0
20231016,105700,16512206,1114,1115,1115,1114,2530
20231016,105600,13693286,1118,1118,1118,1118,0
20231016,105500,13693286,1118,1118,1118,1118,0
20231016,105400,13693286,1118,1118,1118,1118,0
20231016,105300,13693286,1118,1118,1118,1118,8
20231016,105200,13684342,1118,1118,1118,1118,0
20231016,105100,13684342,1118,1118,1118,1118,0
20231016,105000,13684342,1118,1118,1118,1118,8
20231016,104900,13675398,1118,1118,1118,1118,0
20231016,104800,13675398,1118,1118,1118,1118,0
20231016,104700,13675398,1118,1118,1118,1118,0
20231016,104600,13675398,1118,1118,1118,1118,0
20231016,104500,13675398,1118,1118,1118,1118,0
20231016,104400,13675398,1118,1118,1118,1118,0
20231016,104300,13675398,1118,1118,1118,1118,0
20231016,104200,13675398,1118,1118,1118,1118,0
20231016,104100,13675398,1118,1118,1118,1118,0
20231016,104000,13675398,1118,1118,1118,1118,0
20231016,103900,13675398,1118,1118,1118,1118,0
20231016,103800,13675398,1118,1118,1118,1118,0
20231016,103700,13675398,1118,1118,1118,1118,1
20231016,103600,13674280,1118,1118,1118,1118,0
20231016,103500,13674280,1118,1118,1118,1118,0
20231016,103400,13674280,1118,1118,1118,1118,0
20231016,103300,13674280,1118,1118,1118,1118,0
20231016,103200,13674280,1118,1118,1118,1118,0
20231016,103100,13674280,1118,1118,1118,1118,0
20231016,103000,13674280,1118,1118,1118,1118,0
20231016,102900,13674280,1118,1115,1118,1115,84
20231016,102800,13580617,1115,1115,1115,1115,0
20231016,102700,13580617,1115,1116,1116,1115,217
20231016,102600,13338659,1118,1118,1118,1118,0
20231016,102500,13338659,1118,1118,1118,1118,0
20231016,102400,13338659,1118,1118,1118,1118,0
20231016,102300,13338659,1118,1117,1118,1117,7
20231016,102200,13330839,1115,1115,1115,1115,80
20231016,102100,13241639,1117,1115,1117,1115,537
20231016,102000,12642882,1114,1114,1114,1114,0
20231016,101900,12642882,1114,1114,1114,1114,0
20231016,101800,12642882,1114,1114,1114,1114,0
20231016,101700,12642882,1114,1114,1114,1114,299
20231016,101600,12309796,1114,1114,1114,1114,0
20231016,101500,12309796,1114,1114,1114,1114,0
20231016,101400,12309796,1114,1114,1114,1114,0
20231016,101300,12309796,1114,1114,1114,1114,0
20231016,101200,12309796,1114,1114,1114,1114,1
20231016,101100,12308682,1115,1115,1115,1115,0
20231016,101000,12308682,1115,1109,1115,1109,337
20231016,100900,11933384,1101,1101,1101,1101,0
20231016,100800,11933384,1101,1101,1101,1101,0
20231016,100700,11933384,1101,1101,1101,1101,0
20231016,100600,11933384,1101,1101,1101,1101,25
20231016,100500,11905859,1109,1109,1109,1109,0
20231016,100400,11905859,1109,1109,1109,1109,0
20231016,100300,11905859,1109,1109,1109,1109,0
20231016,100200,11905859,1109,1109,1109,1109,0
20231016,100100,11905859,1109,1109,1109,1109,0
20231016,100000,11905859,1109,1109,1109,1109,0
20231016,095900,11905859,1109,1109,1109,1109,0
20231016,095800,11905859,1109,1109,1109,1109,0
20231016,095700,11905859,1109,1109,1109,1109,0
20231016,095600,11905859,1109,1109,1109,1109,0
20231016,095500,11905859,1109,1109,1109,1109,3
20231016,095400,11902532,1109,1109,1109,1109,0
20231016,095300,11902532,1109,1109,1109,1109,0
20231016,095200,11902532,1109,1109,1109,1109,0
20231016,095100,11902532,1109,1109,1109,1109,0
20231016,095000,11902532,1109,1109,1109,1109,0
20231016,094900,11902532,1109,1109,1109,1109,0
20231016,094800,11902532,1109,1109,1109,1109,0
20231016,094700,11902532,1109,1109,1109,1109,0
20231016,094600,11902532,1109,1109,1109,1109,0
20231016,094500,11902532,1109,1109,1109,1109,0
20231016,094400,11902532,1109,1109,1109,1109,1
20231016,094300,11901423,1100,1106,1106,1100,5850
20231016,094200,5459115,1109,1109,1109,1109,0
20231016,094100,5459115,1109,1109,1109,1109,0
20231016,094000,5459115,1109,1109,1109,1109,0
20231016,093900,5459115,1109,1109,1109,1109,0
20231016,093800,5459115,1109,1109,1109,1109,0
20231016,093700,5459115,1109,1109,1109,1109,5
20231016,093600,5453570,1106,1106,1106,1106,0
20231016,093500,5453570,1106,1106,1106,1106,0
20231016,093400,5453570,1106,1106,1106,1106,0
20231016,093300,5453570,1106,1106,1106,1106,0
20231016,093200,5453570,1106,1106,1106,1106,0
20231016,093100,5453570,1106,1106,1106,1106,0
20231016,093000,5453570,1106,1107,1107,1106,744
20231016,092900,4630686,1109,1109,1109,1109,0
20231016,092800,4630686,1109,1109,1109,1109,0
20231016,092700,4630686,1109,1109,1109,1109,0
20231016,092600,4630686,1109,1109,1109,1109,0
20231016,092500,4630686,1109,1109,1109,1109,0
20231016,092400,4630686,1109,1111,1111,1109,2
20231016,092300,4628466,1102,1102,1102,1102,0
20231016,092200,4628466,1102,1102,1102,1102,69
20231016,092100,4552428,1102,1111,1111,1102,1930
20231016,092000,2425542,1101,1105,1112,1097,8
20231016,091900,2416693,1095,1101,1101,1095,5
20231016,091800,2411205,1112,1107,1113,1103,6
20231016,091700,2404550,1097,1097,1097,1097,1
20231016,091600,2403453,1099,1099,1099,1099,0
20231016,091500,2403453,1099,1099,1099,1099,0
20231016,091400,2403453,1099,1101,1101,1099,2
20231016,091300,2401253,1112,1112,1112,1112,1
20231016,091200,2400141,1103,1108,1114,1103,9
20231016,091100,2390153,1099,1099,1099,1099,0
20231016,091000,2390153,1099,1099,1099,1099,0
20231016,090900,2390153,1099,1101,1101,1099,22
20231016,090800,2365933,1103,1103,1103,1103,0
20231016,090700,2365933,1103,1103,1103,1103,0
20231016,090600,2365933,1103,1103,1103,1103,0
20231016,090500,2365933,1103,1103,1103,1103,0
20231016,090400,2365933,1103,1103,1103,1103,0
20231016,090300,2365933,1103,1104,1104,1103,895
20231016,090200,1377854,1110,1110,1110,1110,0
20231016,090100,1377854,1110,1110,1110,1110,0
20231016,090000,1377854,1110,1114,1114,1110,1216