KissMeData/225430/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,202400,35091653,1116,1116,1116,1116,303
20231018,202300,35091653,1116,1116,1116,1116,0
20231018,202200,35091653,1116,1116,1116,1116,0
20231018,202100,35091653,1116,1116,1116,1116,0
20231018,202000,35091653,1116,1116,1116,1116,0
20231018,201900,35091653,1116,1116,1116,1116,0
20231018,201800,35091653,1116,1116,1116,1116,0
20231018,201700,35091653,1116,1116,1116,1116,0
20231018,201600,35091653,1116,1116,1116,1116,0
20231018,201500,35091653,1116,1116,1116,1116,0
20231018,201400,35091653,1116,1116,1116,1116,0
20231018,201300,35091653,1116,1116,1116,1116,0
20231018,201200,35091653,1116,1116,1116,1116,0
20231018,201100,35091653,1116,1116,1116,1116,0
20231018,201000,35091653,1116,1116,1116,1116,0
20231018,200900,35091653,1116,1116,1116,1116,0
20231018,200800,35091653,1116,1116,1116,1116,0
20231018,200700,35091653,1116,1116,1116,1116,0
20231018,200600,35091653,1116,1116,1116,1116,0
20231018,200500,35091653,1116,1116,1116,1116,0
20231018,200400,35091653,1116,1116,1116,1116,0
20231018,200300,35091653,1116,1116,1116,1116,0
20231018,200200,35091653,1116,1116,1116,1116,0
20231018,200100,35091653,1116,1116,1116,1116,0
20231018,200000,35091653,1116,1116,1116,1116,0
20231018,195900,35091653,1116,1116,1116,1116,0
20231018,195800,35091653,1116,1116,1116,1116,0
20231018,195700,35091653,1116,1116,1116,1116,0
20231018,195600,35091653,1116,1116,1116,1116,0
20231018,195500,35091653,1116,1116,1116,1116,0
20231018,195400,35091653,1116,1116,1116,1116,303
20231018,195300,35091653,1116,1116,1116,1116,0
20231018,195200,35091653,1116,1116,1116,1116,0
20231018,195100,35091653,1116,1116,1116,1116,0
20231018,195000,35091653,1116,1116,1116,1116,0
20231018,194900,35091653,1116,1116,1116,1116,0
20231018,194800,35091653,1116,1116,1116,1116,0
20231018,194700,35091653,1116,1116,1116,1116,0
20231018,194600,35091653,1116,1116,1116,1116,0
20231018,194500,35091653,1116,1116,1116,1116,0
20231018,194400,35091653,1116,1116,1116,1116,0
20231018,194300,35091653,1116,1116,1116,1116,0
20231018,194200,35091653,1116,1116,1116,1116,0
20231018,194100,35091653,1116,1116,1116,1116,0
20231018,194000,35091653,1116,1116,1116,1116,0
20231018,193900,35091653,1116,1116,1116,1116,0
20231018,193800,35091653,1116,1116,1116,1116,0
20231018,193700,35091653,1116,1116,1116,1116,0
20231018,193600,35091653,1116,1116,1116,1116,0
20231018,193500,35091653,1116,1116,1116,1116,0
20231018,193400,35091653,1116,1116,1116,1116,0
20231018,193300,35091653,1116,1116,1116,1116,0
20231018,193200,35091653,1116,1116,1116,1116,0
20231018,193100,35091653,1116,1116,1116,1116,0
20231018,193000,35091653,1116,1116,1116,1116,0
20231018,192900,35091653,1116,1116,1116,1116,0
20231018,192800,35091653,1116,1116,1116,1116,0
20231018,192700,35091653,1116,1116,1116,1116,0
20231018,192600,35091653,1116,1116,1116,1116,0
20231018,192500,35091653,1116,1116,1116,1116,0
20231018,192400,35091653,1116,1116,1116,1116,303
20231018,192300,35091653,1116,1116,1116,1116,0
20231018,192200,35091653,1116,1116,1116,1116,0
20231018,192100,35091653,1116,1116,1116,1116,0
20231018,192000,35091653,1116,1116,1116,1116,0
20231018,191900,35091653,1116,1116,1116,1116,0
20231018,191800,35091653,1116,1116,1116,1116,0
20231018,191700,35091653,1116,1116,1116,1116,0
20231018,191600,35091653,1116,1116,1116,1116,0
20231018,191500,35091653,1116,1116,1116,1116,0
20231018,191400,35091653,1116,1116,1116,1116,0
20231018,191300,35091653,1116,1116,1116,1116,0
20231018,191200,35091653,1116,1116,1116,1116,0
20231018,191100,35091653,1116,1116,1116,1116,0
20231018,191000,35091653,1116,1116,1116,1116,0
20231018,190900,35091653,1116,1116,1116,1116,0
20231018,190800,35091653,1116,1116,1116,1116,0
20231018,190700,35091653,1116,1116,1116,1116,0
20231018,190600,35091653,1116,1116,1116,1116,0
20231018,190500,35091653,1116,1116,1116,1116,0
20231018,190400,35091653,1116,1116,1116,1116,0
20231018,190300,35091653,1116,1116,1116,1116,0
20231018,190200,35091653,1116,1116,1116,1116,0
20231018,190100,35091653,1116,1116,1116,1116,0
20231018,190000,35091653,1116,1116,1116,1116,0
20231018,185900,35091653,1116,1116,1116,1116,0
20231018,185800,35091653,1116,1116,1116,1116,0
20231018,185700,35091653,1116,1116,1116,1116,0
20231018,185600,35091653,1116,1116,1116,1116,0
20231018,185500,35091653,1116,1116,1116,1116,0
20231018,185400,35091653,1116,1116,1116,1116,303
20231018,185300,35091653,1116,1116,1116,1116,0
20231018,185200,35091653,1116,1116,1116,1116,0
20231018,185100,35091653,1116,1116,1116,1116,0
20231018,185000,35091653,1116,1116,1116,1116,0
20231018,184900,35091653,1116,1116,1116,1116,0
20231018,184800,35091653,1116,1116,1116,1116,0
20231018,184700,35091653,1116,1116,1116,1116,0
20231018,184600,35091653,1116,1116,1116,1116,0
20231018,184500,35091653,1116,1116,1116,1116,0
20231018,184400,35091653,1116,1116,1116,1116,0
20231018,184300,35091653,1116,1116,1116,1116,0
20231018,184200,35091653,1116,1116,1116,1116,0
20231018,184100,35091653,1116,1116,1116,1116,0
20231018,184000,35091653,1116,1116,1116,1116,0
20231018,183900,35091653,1116,1116,1116,1116,0
20231018,183800,35091653,1116,1116,1116,1116,0
20231018,183700,35091653,1116,1116,1116,1116,0
20231018,183600,35091653,1116,1116,1116,1116,0
20231018,183500,35091653,1116,1116,1116,1116,0
20231018,183400,35091653,1116,1116,1116,1116,0
20231018,183300,35091653,1116,1116,1116,1116,0
20231018,183200,35091653,1116,1116,1116,1116,0
20231018,183100,35091653,1116,1116,1116,1116,0
20231018,183000,35091653,1116,1116,1116,1116,0
20231018,182900,35091653,1116,1116,1116,1116,0
20231018,182800,35091653,1116,1116,1116,1116,0
20231018,182700,35091653,1116,1116,1116,1116,0
20231018,182600,35091653,1116,1116,1116,1116,0
20231018,182500,35091653,1116,1116,1116,1116,0
20231018,182400,35091653,1116,1116,1116,1116,303
20231018,182300,35091653,1116,1116,1116,1116,0
20231018,182200,35091653,1116,1116,1116,1116,0
20231018,182100,35091653,1116,1116,1116,1116,0
20231018,182000,35091653,1116,1116,1116,1116,0
20231018,181900,35091653,1116,1116,1116,1116,0
20231018,181800,35091653,1116,1116,1116,1116,0
20231018,181700,35091653,1116,1116,1116,1116,0
20231018,181600,35091653,1116,1116,1116,1116,0
20231018,181500,35091653,1116,1116,1116,1116,0
20231018,181400,35091653,1116,1116,1116,1116,0
20231018,181300,35091653,1116,1116,1116,1116,0
20231018,181200,35091653,1116,1116,1116,1116,0
20231018,181100,35091653,1116,1116,1116,1116,0
20231018,181000,35091653,1116,1116,1116,1116,0
20231018,180900,35091653,1116,1116,1116,1116,0
20231018,180800,35091653,1116,1116,1116,1116,0
20231018,180700,35091653,1116,1116,1116,1116,0
20231018,180600,35091653,1116,1116,1116,1116,0
20231018,180500,35091653,1116,1116,1116,1116,0
20231018,180400,35091653,1116,1116,1116,1116,0
20231018,180300,35091653,1116,1116,1116,1116,0
20231018,180200,35091653,1116,1116,1116,1116,0
20231018,180100,35091653,1116,1116,1116,1116,0
20231018,180000,35091653,1116,1116,1116,1116,0
20231018,175900,35091653,1116,1116,1116,1116,0
20231018,175800,35091653,1116,1116,1116,1116,0
20231018,175700,35091653,1116,1116,1116,1116,0
20231018,175600,35091653,1116,1116,1116,1116,0
20231018,175500,35091653,1116,1116,1116,1116,0
20231018,175400,35091653,1116,1116,1116,1116,303
20231018,175300,35091653,1116,1116,1116,1116,0
20231018,175200,35091653,1116,1116,1116,1116,0
20231018,175100,35091653,1116,1116,1116,1116,0
20231018,175000,35091653,1116,1116,1116,1116,0
20231018,174900,35091653,1116,1116,1116,1116,0
20231018,174800,35091653,1116,1116,1116,1116,0
20231018,174700,35091653,1116,1116,1116,1116,0
20231018,174600,35091653,1116,1116,1116,1116,0
20231018,174500,35091653,1116,1116,1116,1116,0
20231018,174400,35091653,1116,1116,1116,1116,0
20231018,174300,35091653,1116,1116,1116,1116,0
20231018,174200,35091653,1116,1116,1116,1116,0
20231018,174100,35091653,1116,1116,1116,1116,0
20231018,174000,35091653,1116,1116,1116,1116,0
20231018,173900,35091653,1116,1116,1116,1116,0
20231018,173800,35091653,1116,1116,1116,1116,0
20231018,173700,35091653,1116,1116,1116,1116,0
20231018,173600,35091653,1116,1116,1116,1116,0
20231018,173500,35091653,1116,1116,1116,1116,0
20231018,173400,35091653,1116,1116,1116,1116,0
20231018,173300,35091653,1116,1116,1116,1116,0
20231018,173200,35091653,1116,1116,1116,1116,0
20231018,173100,35091653,1116,1116,1116,1116,0
20231018,173000,35091653,1116,1116,1116,1116,0
20231018,172900,35091653,1116,1116,1116,1116,0
20231018,172800,35091653,1116,1116,1116,1116,0
20231018,172700,35091653,1116,1116,1116,1116,0
20231018,172600,35091653,1116,1116,1116,1116,0
20231018,172500,35091653,1116,1116,1116,1116,0
20231018,172400,35091653,1116,1116,1116,1116,303
20231018,172300,35091653,1116,1116,1116,1116,0
20231018,172200,35091653,1116,1116,1116,1116,0
20231018,172100,35091653,1116,1116,1116,1116,0
20231018,172000,35091653,1116,1116,1116,1116,0
20231018,171900,35091653,1116,1116,1116,1116,0
20231018,171800,35091653,1116,1116,1116,1116,0
20231018,171700,35091653,1116,1116,1116,1116,0
20231018,171600,35091653,1116,1116,1116,1116,0
20231018,171500,35091653,1116,1116,1116,1116,0
20231018,171400,35091653,1116,1116,1116,1116,0
20231018,171300,35091653,1116,1116,1116,1116,0
20231018,171200,35091653,1116,1116,1116,1116,0
20231018,171100,35091653,1116,1116,1116,1116,0
20231018,171000,35091653,1116,1116,1116,1116,0
20231018,170900,35091653,1116,1116,1116,1116,0
20231018,170800,35091653,1116,1116,1116,1116,0
20231018,170700,35091653,1116,1116,1116,1116,0
20231018,170600,35091653,1116,1116,1116,1116,0
20231018,170500,35091653,1116,1116,1116,1116,0
20231018,170400,35091653,1116,1116,1116,1116,0
20231018,170300,35091653,1116,1116,1116,1116,0
20231018,170200,35091653,1116,1116,1116,1116,0
20231018,170100,35091653,1116,1116,1116,1116,0
20231018,170000,35091653,1116,1116,1116,1116,0
20231018,165900,35091653,1116,1116,1116,1116,0
20231018,165800,35091653,1116,1116,1116,1116,0
20231018,165700,35091653,1116,1116,1116,1116,0
20231018,165600,35091653,1116,1116,1116,1116,0
20231018,165500,35091653,1116,1116,1116,1116,0
20231018,165400,35091653,1116,1116,1116,1116,303
20231018,165300,35091653,1116,1116,1116,1116,0
20231018,165200,35091653,1116,1116,1116,1116,0
20231018,165100,35091653,1116,1116,1116,1116,0
20231018,165000,35091653,1116,1116,1116,1116,0
20231018,164900,35091653,1116,1116,1116,1116,0
20231018,164800,35091653,1116,1116,1116,1116,0
20231018,164700,35091653,1116,1116,1116,1116,0
20231018,164600,35091653,1116,1116,1116,1116,0
20231018,164500,35091653,1116,1116,1116,1116,0
20231018,164400,35091653,1116,1116,1116,1116,0
20231018,164300,35091653,1116,1116,1116,1116,0
20231018,164200,35091653,1116,1116,1116,1116,0
20231018,164100,35091653,1116,1116,1116,1116,0
20231018,164000,35091653,1116,1116,1116,1116,0
20231018,163900,35091653,1116,1116,1116,1116,0
20231018,163800,35091653,1116,1116,1116,1116,0
20231018,163700,35091653,1116,1116,1116,1116,0
20231018,163600,35091653,1116,1116,1116,1116,0
20231018,163500,35091653,1116,1116,1116,1116,0
20231018,163400,35091653,1116,1116,1116,1116,0
20231018,163300,35091653,1116,1116,1116,1116,0
20231018,163200,35091653,1116,1116,1116,1116,0
20231018,163100,35091653,1116,1116,1116,1116,0
20231018,163000,35091653,1116,1116,1116,1116,0
20231018,162900,35091653,1116,1116,1116,1116,0
20231018,162800,35091653,1116,1116,1116,1116,0
20231018,162700,35091653,1116,1116,1116,1116,0
20231018,162600,35091653,1116,1116,1116,1116,0
20231018,162500,35091653,1116,1116,1116,1116,0
20231018,162400,35091653,1116,1116,1116,1116,303
20231018,162300,35091653,1116,1116,1116,1116,0
20231018,162200,35091653,1116,1116,1116,1116,0
20231018,162100,35091653,1116,1116,1116,1116,0
20231018,162000,35091653,1116,1116,1116,1116,0
20231018,161900,35091653,1116,1116,1116,1116,0
20231018,161800,35091653,1116,1116,1116,1116,0
20231018,161700,35091653,1116,1116,1116,1116,0
20231018,161600,35091653,1116,1116,1116,1116,0
20231018,161500,35091653,1116,1116,1116,1116,0
20231018,161400,35091653,1116,1116,1116,1116,0
20231018,161300,35091653,1116,1116,1116,1116,0
20231018,161200,35091653,1116,1116,1116,1116,0
20231018,161100,35091653,1116,1116,1116,1116,0
20231018,161000,35091653,1116,1116,1116,1116,0
20231018,160900,35091653,1116,1116,1116,1116,0
20231018,160800,35091653,1116,1116,1116,1116,0
20231018,160700,35091653,1116,1116,1116,1116,0
20231018,160600,35091653,1116,1116,1116,1116,0
20231018,160500,35091653,1116,1116,1116,1116,0
20231018,160400,35091653,1116,1116,1116,1116,0
20231018,160300,35091653,1116,1116,1116,1116,0
20231018,160200,35091653,1116,1116,1116,1116,0
20231018,160100,35091653,1116,1116,1116,1116,0
20231018,160000,35091653,1116,1116,1116,1116,0
20231018,155900,35091653,1116,1116,1116,1116,0
20231018,155800,35091653,1116,1116,1116,1116,0
20231018,155700,35091653,1116,1116,1116,1116,0
20231018,155600,35091653,1116,1116,1116,1116,0
20231018,155500,35091653,1116,1116,1116,1116,0
20231018,155400,35091653,1116,1116,1116,1116,303
20231018,155300,35091653,1116,1116,1116,1116,0
20231018,155200,35091653,1116,1116,1116,1116,0
20231018,155100,35091653,1116,1116,1116,1116,0
20231018,155000,35091653,1116,1116,1116,1116,0
20231018,154900,35091653,1116,1116,1116,1116,0
20231018,154800,35091653,1116,1116,1116,1116,0
20231018,154700,35091653,1116,1116,1116,1116,0
20231018,154600,35091653,1116,1116,1116,1116,0
20231018,154500,35091653,1116,1116,1116,1116,0
20231018,154400,35091653,1116,1116,1116,1116,0
20231018,154300,35091653,1116,1116,1116,1116,0
20231018,154200,35091653,1116,1116,1116,1116,0
20231018,154100,35091653,1116,1116,1116,1116,0
20231018,154000,35091653,1116,1116,1116,1116,0
20231018,153900,35091653,1116,1116,1116,1116,0
20231018,153800,35091653,1116,1116,1116,1116,0
20231018,153700,35091653,1116,1116,1116,1116,0
20231018,153600,35091653,1116,1116,1116,1116,0
20231018,153500,35091653,1116,1116,1116,1116,0
20231018,153400,35091653,1116,1116,1116,1116,0
20231018,153300,35091653,1116,1116,1116,1116,0
20231018,153200,35091653,1116,1116,1116,1116,0
20231018,153100,35091653,1116,1116,1116,1116,0
20231018,153000,35091653,1116,1116,1116,1116,303
20231018,152900,34753505,1116,1116,1116,1116,0
20231018,152800,34753505,1116,1116,1116,1116,0
20231018,152700,34753505,1116,1116,1116,1116,0
20231018,152600,34753505,1116,1116,1116,1116,0
20231018,152500,34753505,1116,1116,1116,1116,0
20231018,152400,34753505,1116,1116,1116,1116,0
20231018,152300,34753505,1116,1116,1116,1116,0
20231018,152200,34753505,1116,1116,1116,1116,0
20231018,152100,34753505,1116,1116,1116,1116,0
20231018,152000,34753505,1116,1116,1116,1116,0
20231018,151900,34753505,1116,1116,1116,1116,0
20231018,151800,34753505,1116,1116,1116,1116,0
20231018,151700,34753505,1116,1116,1116,1116,1
20231018,151600,34752389,1115,1115,1115,1115,937
20231018,151500,33707634,1115,1115,1115,1115,0
20231018,151400,33707634,1115,1115,1115,1115,502
20231018,151300,33147904,1115,1101,1115,1101,12
20231018,151200,33134596,1094,1093,1094,1093,581
20231018,151100,32499111,1092,1092,1092,1092,0
20231018,151000,32499111,1092,1092,1092,1092,20
20231018,150900,32477271,1094,1094,1094,1094,403
20231018,150800,32036389,1094,1098,1098,1094,391
20231018,150700,31608043,1097,1097,1097,1097,0
20231018,150600,31608043,1097,1097,1097,1097,0
20231018,150500,31608043,1097,1099,1099,1097,266
20231018,150400,31315901,1101,1101,1101,1101,0
20231018,150300,31315901,1101,1101,1101,1101,0
20231018,150200,31315901,1101,1101,1101,1101,0
20231018,150100,31315901,1101,1101,1101,1101,87
20231018,150000,31220114,1093,1101,1101,1092,266
20231018,145900,30929046,1102,1104,1104,1102,4390
20231018,145800,26091210,1103,1103,1103,1103,0
20231018,145700,26091210,1103,1103,1103,1103,0
20231018,145600,26091210,1103,1103,1103,1103,0
20231018,145500,26091210,1103,1103,1103,1103,265
20231018,145400,25798915,1102,1102,1102,1102,0
20231018,145300,25798915,1102,1102,1102,1102,0
20231018,145200,25798915,1102,1102,1102,1102,0
20231018,145100,25798915,1102,1102,1102,1102,0
20231018,145000,25798915,1102,1105,1105,1102,264
20231018,144900,25507918,1109,1109,1109,1109,1
20231018,144800,25506809,1104,1104,1104,1104,0
20231018,144700,25506809,1104,1104,1104,1104,0
20231018,144600,25506809,1104,1104,1104,1104,0
20231018,144500,25506809,1104,1105,1106,1104,265
20231018,144400,25214162,1115,1115,1115,1115,0
20231018,144300,25214162,1115,1115,1115,1115,0
20231018,144200,25214162,1115,1115,1115,1115,0
20231018,144100,25214162,1115,1115,1115,1115,0
20231018,144000,25214162,1115,1115,1115,1115,0
20231018,143900,25214162,1115,1115,1115,1115,0
20231018,143800,25214162,1115,1115,1115,1115,0
20231018,143700,25214162,1115,1115,1115,1115,0
20231018,143600,25214162,1115,1115,1115,1115,0
20231018,143500,25214162,1115,1115,1115,1115,1
20231018,143400,25213047,1102,1102,1102,1102,0
20231018,143300,25213047,1102,1102,1102,1102,0
20231018,143200,25213047,1102,1112,1112,1102,2335
20231018,143100,22625497,1117,1117,1117,1117,0
20231018,143000,22625497,1117,1117,1117,1117,0
20231018,142900,22625497,1117,1112,1117,1112,704
20231018,142800,21842619,1116,1116,1116,1116,0
20231018,142700,21842619,1116,1116,1116,1116,0
20231018,142600,21842619,1116,1116,1116,1116,0
20231018,142500,21842619,1116,1116,1116,1116,0
20231018,142400,21842619,1116,1116,1116,1116,0
20231018,142300,21842619,1116,1116,1116,1116,0
20231018,142200,21842619,1116,1116,1116,1116,0
20231018,142100,21842619,1116,1116,1116,1116,0
20231018,142000,21842619,1116,1116,1116,1116,0
20231018,141900,21842619,1116,1113,1116,1112,380
20231018,141800,21419889,1116,1116,1116,1116,0
20231018,141700,21419889,1116,1116,1116,1116,10
20231018,141600,21408729,1117,1117,1117,1117,0
20231018,141500,21408729,1117,1117,1117,1117,0
20231018,141400,21408729,1117,1117,1117,1117,0
20231018,141300,21408729,1117,1117,1117,1117,0
20231018,141200,21408729,1117,1114,1117,1113,456
20231018,141100,20900985,1115,1115,1115,1115,0
20231018,141000,20900985,1115,1115,1115,1115,0
20231018,140900,20900985,1115,1115,1115,1115,4080
20231018,140800,16351785,1118,1118,1118,1118,0
20231018,140700,16351785,1118,1118,1118,1118,1
20231018,140600,16350667,1115,1115,1115,1115,0
20231018,140500,16350667,1115,1115,1115,1115,0
20231018,140400,16350667,1115,1115,1115,1115,509
20231018,140300,15783132,1116,1117,1117,1116,906
20231018,140200,14772035,1117,1117,1117,1117,995
20231018,140100,13660620,1118,1118,1118,1118,0
20231018,140000,13660620,1118,1118,1118,1118,0
20231018,135900,13660620,1118,1118,1118,1118,0
20231018,135800,13660620,1118,1118,1118,1118,0
20231018,135700,13660620,1118,1118,1118,1118,0
20231018,135600,13660620,1118,1118,1118,1118,0
20231018,135500,13660620,1118,1118,1118,1118,0
20231018,135400,13660620,1118,1118,1118,1118,0
20231018,135300,13660620,1118,1118,1118,1118,0
20231018,135200,13660620,1118,1118,1118,1118,0
20231018,135100,13660620,1118,1118,1118,1118,0
20231018,135000,13660620,1118,1118,1118,1118,0
20231018,134900,13660620,1118,1118,1118,1118,0
20231018,134800,13660620,1118,1118,1118,1118,16
20231018,134700,13642732,1118,1118,1118,1118,0
20231018,134600,13642732,1118,1118,1118,1118,0
20231018,134500,13642732,1118,1118,1118,1118,0
20231018,134400,13642732,1118,1118,1118,1118,0
20231018,134300,13642732,1118,1118,1118,1118,0
20231018,134200,13642732,1118,1118,1118,1118,0
20231018,134100,13642732,1118,1118,1118,1118,0
20231018,134000,13642732,1118,1118,1118,1118,0
20231018,133900,13642732,1118,1118,1118,1118,0
20231018,133800,13642732,1118,1118,1118,1118,0
20231018,133700,13642732,1118,1118,1118,1118,0
20231018,133600,13642732,1118,1118,1118,1118,0
20231018,133500,13642732,1118,1118,1118,1118,0
20231018,133400,13642732,1118,1118,1118,1118,0
20231018,133300,13642732,1118,1118,1118,1118,0
20231018,133200,13642732,1118,1118,1118,1118,0
20231018,133100,13642732,1118,1118,1118,1118,0
20231018,133000,13642732,1118,1118,1118,1118,0
20231018,132900,13642732,1118,1118,1118,1118,0
20231018,132800,13642732,1118,1118,1118,1118,0
20231018,132700,13642732,1118,1118,1118,1118,0
20231018,132600,13642732,1118,1118,1118,1118,0
20231018,132500,13642732,1118,1118,1118,1118,0
20231018,132400,13642732,1118,1118,1118,1118,0
20231018,132300,13642732,1118,1118,1118,1118,0
20231018,132200,13642732,1118,1118,1118,1118,0
20231018,132100,13642732,1118,1118,1118,1118,0
20231018,132000,13642732,1118,1118,1118,1118,0
20231018,131900,13642732,1118,1118,1118,1118,0
20231018,131800,13642732,1118,1118,1118,1118,0
20231018,131700,13642732,1118,1118,1118,1118,0
20231018,131600,13642732,1118,1118,1118,1118,0
20231018,131500,13642732,1118,1118,1118,1118,0
20231018,131400,13642732,1118,1118,1118,1118,0
20231018,131300,13642732,1118,1118,1118,1118,1
20231018,131200,13641614,1126,1126,1126,1126,0
20231018,131100,13641614,1126,1126,1126,1126,0
20231018,131000,13641614,1126,1126,1126,1126,0
20231018,130900,13641614,1126,1126,1126,1126,0
20231018,130800,13641614,1126,1126,1126,1126,0
20231018,130700,13641614,1126,1126,1126,1126,0
20231018,130600,13641614,1126,1126,1126,1126,0
20231018,130500,13641614,1126,1126,1126,1126,0
20231018,130400,13641614,1126,1126,1126,1126,0
20231018,130300,13641614,1126,1126,1126,1126,0
20231018,130200,13641614,1126,1126,1126,1126,0
20231018,130100,13641614,1126,1126,1126,1126,0
20231018,130000,13641614,1126,1126,1126,1126,0
20231018,125900,13641614,1126,1126,1126,1126,0
20231018,125800,13641614,1126,1126,1126,1126,0
20231018,125700,13641614,1126,1126,1126,1126,0
20231018,125600,13641614,1126,1126,1126,1126,0
20231018,125500,13641614,1126,1126,1126,1126,0
20231018,125400,13641614,1126,1126,1126,1126,0
20231018,125300,13641614,1126,1126,1126,1126,0
20231018,125200,13641614,1126,1126,1126,1126,0
20231018,125100,13641614,1126,1126,1126,1126,0
20231018,125000,13641614,1126,1126,1126,1126,0
20231018,124900,13641614,1126,1126,1126,1126,0
20231018,124800,13641614,1126,1126,1126,1126,1
20231018,124700,13640488,1126,1126,1126,1126,0
20231018,124600,13640488,1126,1126,1126,1126,0
20231018,124500,13640488,1126,1126,1126,1126,0
20231018,124400,13640488,1126,1126,1126,1126,0
20231018,124300,13640488,1126,1126,1126,1126,0
20231018,124200,13640488,1126,1126,1126,1126,0
20231018,124100,13640488,1126,1126,1126,1126,0
20231018,124000,13640488,1126,1126,1126,1126,0
20231018,123900,13640488,1126,1126,1126,1126,0
20231018,123800,13640488,1126,1126,1126,1126,0
20231018,123700,13640488,1126,1126,1126,1126,0
20231018,123600,13640488,1126,1126,1126,1126,0
20231018,123500,13640488,1126,1126,1126,1126,0
20231018,123400,13640488,1126,1126,1126,1126,0
20231018,123300,13640488,1126,1126,1126,1126,0
20231018,123200,13640488,1126,1126,1126,1126,0
20231018,123100,13640488,1126,1122,1126,1122,3500
20231018,123000,9700516,1117,1117,1117,1117,0
20231018,122900,9700516,1117,1117,1117,1117,0
20231018,122800,9700516,1117,1117,1117,1117,0
20231018,122700,9700516,1117,1117,1117,1117,0
20231018,122600,9700516,1117,1117,1117,1117,0
20231018,122500,9700516,1117,1117,1117,1117,0
20231018,122400,9700516,1117,1117,1117,1117,0
20231018,122300,9700516,1117,1117,1117,1117,0
20231018,122200,9700516,1117,1117,1117,1117,104
20231018,122100,9584348,1117,1117,1117,1117,0
20231018,122000,9584348,1117,1117,1117,1117,0
20231018,121900,9584348,1117,1117,1117,1117,0
20231018,121800,9584348,1117,1117,1117,1117,0
20231018,121700,9584348,1117,1117,1117,1117,0
20231018,121600,9584348,1117,1117,1117,1117,0
20231018,121500,9584348,1117,1117,1117,1117,0
20231018,121400,9584348,1117,1117,1117,1117,281
20231018,121300,9270471,1117,1117,1117,1117,0
20231018,121200,9270471,1117,1117,1117,1117,0
20231018,121100,9270471,1117,1117,1117,1117,0
20231018,121000,9270471,1117,1117,1117,1117,0
20231018,120900,9270471,1117,1120,1120,1117,319
20231018,120800,8913693,1121,1121,1121,1121,0
20231018,120700,8913693,1121,1121,1121,1121,0
20231018,120600,8913693,1121,1121,1121,1121,10
20231018,120500,8902483,1120,1120,1120,1120,0
20231018,120400,8902483,1120,1120,1120,1120,414
20231018,120300,8438803,1120,1120,1120,1120,0
20231018,120200,8438803,1120,1120,1120,1120,0
20231018,120100,8438803,1120,1120,1120,1120,0
20231018,120000,8438803,1120,1120,1120,1120,0
20231018,115900,8438803,1120,1120,1120,1120,0
20231018,115800,8438803,1120,1120,1120,1120,0
20231018,115700,8438803,1120,1120,1120,1120,0
20231018,115600,8438803,1120,1120,1120,1120,0
20231018,115500,8438803,1120,1120,1120,1120,0
20231018,115400,8438803,1120,1120,1120,1120,0
20231018,115300,8438803,1120,1120,1120,1120,0
20231018,115200,8438803,1120,1120,1120,1120,0
20231018,115100,8438803,1120,1120,1120,1120,0
20231018,115000,8438803,1120,1120,1120,1120,0
20231018,114900,8438803,1120,1120,1120,1120,0
20231018,114800,8438803,1120,1120,1120,1120,0
20231018,114700,8438803,1120,1120,1120,1120,0
20231018,114600,8438803,1120,1120,1120,1120,0
20231018,114500,8438803,1120,1120,1120,1120,0
20231018,114400,8438803,1120,1120,1120,1120,0
20231018,114300,8438803,1120,1120,1120,1120,0
20231018,114200,8438803,1120,1120,1120,1120,0
20231018,114100,8438803,1120,1120,1120,1120,0
20231018,114000,8438803,1120,1120,1120,1120,0
20231018,113900,8438803,1120,1120,1120,1120,0
20231018,113800,8438803,1120,1120,1120,1120,0
20231018,113700,8438803,1120,1120,1120,1120,0
20231018,113600,8438803,1120,1120,1120,1120,0
20231018,113500,8438803,1120,1120,1120,1120,0
20231018,113400,8438803,1120,1120,1120,1120,0
20231018,113300,8438803,1120,1120,1120,1120,0
20231018,113200,8438803,1120,1120,1120,1120,0
20231018,113100,8438803,1120,1120,1120,1120,0
20231018,113000,8438803,1120,1120,1120,1120,0
20231018,112900,8438803,1120,1120,1120,1120,0
20231018,112800,8438803,1120,1120,1120,1120,0
20231018,112700,8438803,1120,1120,1120,1120,0
20231018,112600,8438803,1120,1120,1120,1120,0
20231018,112500,8438803,1120,1120,1120,1120,0
20231018,112400,8438803,1120,1120,1120,1120,0
20231018,112300,8438803,1120,1120,1120,1120,0
20231018,112200,8438803,1120,1120,1120,1120,0
20231018,112100,8438803,1120,1120,1120,1120,1
20231018,112000,8437683,1117,1117,1117,1117,0
20231018,111900,8437683,1117,1117,1117,1117,0
20231018,111800,8437683,1117,1117,1117,1117,0
20231018,111700,8437683,1117,1117,1117,1117,0
20231018,111600,8437683,1117,1117,1117,1117,0
20231018,111500,8437683,1117,1117,1117,1117,0
20231018,111400,8437683,1117,1117,1117,1117,0
20231018,111300,8437683,1117,1117,1117,1117,0
20231018,111200,8437683,1117,1117,1117,1117,0
20231018,111100,8437683,1117,1117,1117,1117,0
20231018,111000,8437683,1117,1117,1117,1117,0
20231018,110900,8437683,1117,1117,1117,1117,55
20231018,110800,8376248,1117,1117,1117,1117,0
20231018,110700,8376248,1117,1117,1117,1117,0
20231018,110600,8376248,1117,1117,1117,1117,158
20231018,110500,8199762,1120,1120,1120,1120,0
20231018,110400,8199762,1120,1120,1120,1120,0
20231018,110300,8199762,1120,1120,1120,1120,0
20231018,110200,8199762,1120,1120,1120,1120,0
20231018,110100,8199762,1120,1120,1120,1120,0
20231018,110000,8199762,1120,1120,1120,1120,0
20231018,105900,8199762,1120,1120,1120,1120,0
20231018,105800,8199762,1120,1120,1120,1120,0
20231018,105700,8199762,1120,1120,1120,1120,0
20231018,105600,8199762,1120,1120,1120,1120,0
20231018,105500,8199762,1120,1118,1120,1118,349
20231018,105400,7809560,1118,1118,1118,1118,0
20231018,105300,7809560,1118,1118,1118,1118,0
20231018,105200,7809560,1118,1119,1119,1118,286
20231018,105100,7489809,1118,1118,1118,1118,0
20231018,105000,7489809,1118,1118,1118,1118,0
20231018,104900,7489809,1118,1118,1118,1118,0
20231018,104800,7489809,1118,1118,1118,1118,0
20231018,104700,7489809,1118,1118,1118,1118,0
20231018,104600,7489809,1118,1118,1118,1118,0
20231018,104500,7489809,1118,1118,1118,1118,0
20231018,104400,7489809,1118,1118,1118,1118,0
20231018,104300,7489809,1118,1118,1118,1118,0
20231018,104200,7489809,1118,1118,1118,1118,0
20231018,104100,7489809,1118,1118,1118,1118,0
20231018,104000,7489809,1118,1118,1118,1118,0
20231018,103900,7489809,1118,1118,1118,1118,0
20231018,103800,7489809,1118,1118,1118,1118,0
20231018,103700,7489809,1118,1118,1118,1118,0
20231018,103600,7489809,1118,1118,1118,1118,0
20231018,103500,7489809,1118,1118,1118,1118,130
20231018,103400,7344469,1118,1118,1118,1118,0
20231018,103300,7344469,1118,1118,1118,1118,0
20231018,103200,7344469,1118,1118,1118,1118,0
20231018,103100,7344469,1118,1118,1118,1118,0
20231018,103000,7344469,1118,1118,1118,1118,0
20231018,102900,7344469,1118,1118,1118,1118,0
20231018,102800,7344469,1118,1118,1118,1118,0
20231018,102700,7344469,1118,1118,1118,1118,0
20231018,102600,7344469,1118,1118,1118,1118,70
20231018,102500,7266209,1119,1119,1119,1119,0
20231018,102400,7266209,1119,1119,1119,1119,0
20231018,102300,7266209,1119,1119,1119,1119,0
20231018,102200,7266209,1119,1119,1119,1119,0
20231018,102100,7266209,1119,1119,1119,1119,0
20231018,102000,7266209,1119,1119,1119,1119,0
20231018,101900,7266209,1119,1119,1119,1119,0
20231018,101800,7266209,1119,1119,1119,1119,0
20231018,101700,7266209,1119,1119,1119,1119,0
20231018,101600,7266209,1119,1119,1119,1119,0
20231018,101500,7266209,1119,1119,1119,1119,0
20231018,101400,7266209,1119,1119,1119,1119,0
20231018,101300,7266209,1119,1119,1119,1119,0
20231018,101200,7266209,1119,1119,1119,1119,0
20231018,101100,7266209,1119,1119,1119,1119,0
20231018,101000,7266209,1119,1119,1119,1119,0
20231018,100900,7266209,1119,1119,1119,1119,0
20231018,100800,7266209,1119,1119,1119,1119,0
20231018,100700,7266209,1119,1119,1119,1119,0
20231018,100600,7266209,1119,1119,1119,1119,200
20231018,100500,7042409,1119,1119,1119,1119,0
20231018,100400,7042409,1119,1119,1119,1119,0
20231018,100300,7042409,1119,1119,1119,1119,0
20231018,100200,7042409,1119,1119,1119,1119,0
20231018,100100,7042409,1119,1119,1119,1119,3
20231018,100000,7039052,1119,1119,1119,1119,0
20231018,095900,7039052,1119,1119,1119,1119,0
20231018,095800,7039052,1119,1119,1119,1119,50
20231018,095700,6983102,1119,1119,1119,1119,0
20231018,095600,6983102,1119,1119,1119,1119,0
20231018,095500,6983102,1119,1119,1119,1119,0
20231018,095400,6983102,1119,1119,1119,1119,0
20231018,095300,6983102,1119,1119,1119,1119,6
20231018,095200,6976388,1123,1123,1123,1123,0
20231018,095100,6976388,1123,1123,1123,1123,0
20231018,095000,6976388,1123,1123,1123,1123,0
20231018,094900,6976388,1123,1123,1123,1123,0
20231018,094800,6976388,1123,1123,1123,1123,0
20231018,094700,6976388,1123,1123,1123,1123,0
20231018,094600,6976388,1123,1123,1123,1123,0
20231018,094500,6976388,1123,1123,1123,1123,178
20231018,094400,6776494,1123,1123,1123,1123,0
20231018,094300,6776494,1123,1123,1123,1123,0
20231018,094200,6776494,1123,1122,1123,1122,178
20231018,094100,6576612,1122,1122,1122,1122,0
20231018,094000,6576612,1122,1122,1122,1122,0
20231018,093900,6576612,1122,1122,1122,1122,8
20231018,093800,6567636,1119,1119,1119,1119,5
20231018,093700,6562041,1120,1120,1120,1120,2
20231018,093600,6559801,1123,1120,1123,1120,115
20231018,093500,6430673,1120,1120,1120,1120,0
20231018,093400,6430673,1120,1120,1120,1120,0
20231018,093300,6430673,1120,1120,1120,1120,2
20231018,093200,6428433,1120,1120,1120,1120,4
20231018,093100,6423953,1120,1120,1120,1120,0
20231018,093000,6423953,1120,1120,1120,1120,188
20231018,092900,6213393,1121,1121,1121,1121,2
20231018,092800,6211151,1123,1123,1123,1123,0
20231018,092700,6211151,1123,1124,1124,1123,2559
20231018,092600,3337330,1125,1127,1127,1125,1900
20231018,092500,1199729,1129,1129,1129,1129,0
20231018,092400,1199729,1129,1129,1129,1129,0
20231018,092300,1199729,1129,1129,1129,1129,0
20231018,092200,1199729,1129,1129,1129,1129,0
20231018,092100,1199729,1129,1129,1129,1129,0
20231018,092000,1199729,1129,1129,1129,1129,0
20231018,091900,1199729,1129,1129,1129,1129,0
20231018,091800,1199729,1129,1129,1129,1129,0
20231018,091700,1199729,1129,1129,1129,1129,0
20231018,091600,1199729,1129,1130,1130,1129,64
20231018,091500,1127469,1129,1129,1129,1129,40
20231018,091400,1082309,1129,1129,1129,1129,0
20231018,091300,1082309,1129,1130,1130,1129,8
20231018,091200,1073270,1130,1130,1130,1130,0
20231018,091100,1073270,1130,1130,1130,1130,0
20231018,091000,1073270,1130,1133,1133,1130,3
20231018,090900,1069874,1136,1136,1136,1136,0
20231018,090800,1069874,1136,1136,1136,1136,0
20231018,090700,1069874,1136,1136,1136,1136,0
20231018,090600,1069874,1136,1136,1136,1136,0
20231018,090500,1069874,1136,1136,1136,1136,0
20231018,090400,1069874,1136,1136,1136,1136,0
20231018,090300,1069874,1136,1135,1136,1135,411
20231018,090200,603378,1137,1137,1137,1137,10
20231018,090100,592008,1136,1136,1136,1136,27
20231018,090000,561336,1136,1140,1140,1135,493