044480/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191600,10917871,1170,1170,1170,1170,1100
20231017,191500,10917871,1170,1170,1170,1170,0
20231017,191400,10917871,1170,1170,1170,1170,0
20231017,191300,10917871,1170,1170,1170,1170,0
20231017,191200,10917871,1170,1170,1170,1170,0
20231017,191100,10917871,1170,1170,1170,1170,0
20231017,191000,10917871,1170,1170,1170,1170,0
20231017,190900,10917871,1170,1170,1170,1170,0
20231017,190800,10917871,1170,1170,1170,1170,0
20231017,190700,10917871,1170,1170,1170,1170,0
20231017,190600,10917871,1170,1170,1170,1170,0
20231017,190500,10917871,1170,1170,1170,1170,0
20231017,190400,10917871,1170,1170,1170,1170,0
20231017,190300,10917871,1170,1170,1170,1170,0
20231017,190200,10917871,1170,1170,1170,1170,0
20231017,190100,10917871,1170,1170,1170,1170,0
20231017,190000,10917871,1170,1170,1170,1170,0
20231017,185900,10917871,1170,1170,1170,1170,0
20231017,185800,10917871,1170,1170,1170,1170,0
20231017,185700,10917871,1170,1170,1170,1170,0
20231017,185600,10917871,1170,1170,1170,1170,0
20231017,185500,10917871,1170,1170,1170,1170,0
20231017,185400,10917871,1170,1170,1170,1170,0
20231017,185300,10917871,1170,1170,1170,1170,0
20231017,185200,10917871,1170,1170,1170,1170,0
20231017,185100,10917871,1170,1170,1170,1170,0
20231017,185000,10917871,1170,1170,1170,1170,0
20231017,184900,10917871,1170,1170,1170,1170,0
20231017,184800,10917871,1170,1170,1170,1170,0
20231017,184700,10917871,1170,1170,1170,1170,0
20231017,184600,10917871,1170,1170,1170,1170,1100
20231017,184500,10917871,1170,1170,1170,1170,0
20231017,184400,10917871,1170,1170,1170,1170,0
20231017,184300,10917871,1170,1170,1170,1170,0
20231017,184200,10917871,1170,1170,1170,1170,0
20231017,184100,10917871,1170,1170,1170,1170,0
20231017,184000,10917871,1170,1170,1170,1170,0
20231017,183900,10917871,1170,1170,1170,1170,0
20231017,183800,10917871,1170,1170,1170,1170,0
20231017,183700,10917871,1170,1170,1170,1170,0
20231017,183600,10917871,1170,1170,1170,1170,0
20231017,183500,10917871,1170,1170,1170,1170,0
20231017,183400,10917871,1170,1170,1170,1170,0
20231017,183300,10917871,1170,1170,1170,1170,0
20231017,183200,10917871,1170,1170,1170,1170,0
20231017,183100,10917871,1170,1170,1170,1170,0
20231017,183000,10917871,1170,1170,1170,1170,0
20231017,182900,10917871,1170,1170,1170,1170,0
20231017,182800,10917871,1170,1170,1170,1170,0
20231017,182700,10917871,1170,1170,1170,1170,0
20231017,182600,10917871,1170,1170,1170,1170,0
20231017,182500,10917871,1170,1170,1170,1170,0
20231017,182400,10917871,1170,1170,1170,1170,0
20231017,182300,10917871,1170,1170,1170,1170,0
20231017,182200,10917871,1170,1170,1170,1170,0
20231017,182100,10917871,1170,1170,1170,1170,0
20231017,182000,10917871,1170,1170,1170,1170,0
20231017,181900,10917871,1170,1170,1170,1170,0
20231017,181800,10917871,1170,1170,1170,1170,0
20231017,181700,10917871,1170,1170,1170,1170,0
20231017,181600,10917871,1170,1170,1170,1170,1100
20231017,181500,10917871,1170,1170,1170,1170,0
20231017,181400,10917871,1170,1170,1170,1170,0
20231017,181300,10917871,1170,1170,1170,1170,0
20231017,181200,10917871,1170,1170,1170,1170,0
20231017,181100,10917871,1170,1170,1170,1170,0
20231017,181000,10917871,1170,1170,1170,1170,0
20231017,180900,10917871,1170,1170,1170,1170,0
20231017,180800,10917871,1170,1170,1170,1170,0
20231017,180700,10917871,1170,1170,1170,1170,0
20231017,180600,10917871,1170,1170,1170,1170,0
20231017,180500,10917871,1170,1170,1170,1170,0
20231017,180400,10917871,1170,1170,1170,1170,0
20231017,180300,10917871,1170,1170,1170,1170,0
20231017,180200,10917871,1170,1170,1170,1170,0
20231017,180100,10917871,1170,1170,1170,1170,0
20231017,180000,10917871,1170,1170,1170,1170,0
20231017,175900,10917871,1170,1170,1170,1170,0
20231017,175800,10917871,1170,1170,1170,1170,0
20231017,175700,10917871,1170,1170,1170,1170,0
20231017,175600,10917871,1170,1170,1170,1170,0
20231017,175500,10917871,1170,1170,1170,1170,0
20231017,175400,10917871,1170,1170,1170,1170,0
20231017,175300,10917871,1170,1170,1170,1170,0
20231017,175200,10917871,1170,1170,1170,1170,0
20231017,175100,10917871,1170,1170,1170,1170,0
20231017,175000,10917871,1170,1170,1170,1170,0
20231017,174900,10917871,1170,1170,1170,1170,0
20231017,174800,10917871,1170,1170,1170,1170,0
20231017,174700,10917871,1170,1170,1170,1170,0
20231017,174600,10917871,1170,1170,1170,1170,1100
20231017,174500,10917871,1170,1170,1170,1170,0
20231017,174400,10917871,1170,1170,1170,1170,0
20231017,174300,10917871,1170,1170,1170,1170,0
20231017,174200,10917871,1170,1170,1170,1170,0
20231017,174100,10917871,1170,1170,1170,1170,0
20231017,174000,10917871,1170,1170,1170,1170,0
20231017,173900,10917871,1170,1170,1170,1170,0
20231017,173800,10917871,1170,1170,1170,1170,0
20231017,173700,10917871,1170,1170,1170,1170,0
20231017,173600,10917871,1170,1170,1170,1170,0
20231017,173500,10917871,1170,1170,1170,1170,0
20231017,173400,10917871,1170,1170,1170,1170,0
20231017,173300,10917871,1170,1170,1170,1170,0
20231017,173200,10917871,1170,1170,1170,1170,0
20231017,173100,10917871,1170,1170,1170,1170,0
20231017,173000,10917871,1170,1170,1170,1170,0
20231017,172900,10917871,1170,1170,1170,1170,0
20231017,172800,10917871,1170,1170,1170,1170,0
20231017,172700,10917871,1170,1170,1170,1170,0
20231017,172600,10917871,1170,1170,1170,1170,0
20231017,172500,10917871,1170,1170,1170,1170,0
20231017,172400,10917871,1170,1170,1170,1170,0
20231017,172300,10917871,1170,1170,1170,1170,0
20231017,172200,10917871,1170,1170,1170,1170,0
20231017,172100,10917871,1170,1170,1170,1170,0
20231017,172000,10917871,1170,1170,1170,1170,0
20231017,171900,10917871,1170,1170,1170,1170,0
20231017,171800,10917871,1170,1170,1170,1170,0
20231017,171700,10917871,1170,1170,1170,1170,0
20231017,171600,10917871,1170,1170,1170,1170,1100
20231017,171500,10917871,1170,1170,1170,1170,0
20231017,171400,10917871,1170,1170,1170,1170,0
20231017,171300,10917871,1170,1170,1170,1170,0
20231017,171200,10917871,1170,1170,1170,1170,0
20231017,171100,10917871,1170,1170,1170,1170,0
20231017,171000,10917871,1170,1170,1170,1170,0
20231017,170900,10917871,1170,1170,1170,1170,0
20231017,170800,10917871,1170,1170,1170,1170,0
20231017,170700,10917871,1170,1170,1170,1170,0
20231017,170600,10917871,1170,1170,1170,1170,0
20231017,170500,10917871,1170,1170,1170,1170,0
20231017,170400,10917871,1170,1170,1170,1170,0
20231017,170300,10917871,1170,1170,1170,1170,0
20231017,170200,10917871,1170,1170,1170,1170,0
20231017,170100,10917871,1170,1170,1170,1170,0
20231017,170000,10917871,1170,1170,1170,1170,0
20231017,165900,10917871,1170,1170,1170,1170,0
20231017,165800,10917871,1170,1170,1170,1170,0
20231017,165700,10917871,1170,1170,1170,1170,0
20231017,165600,10917871,1170,1170,1170,1170,0
20231017,165500,10917871,1170,1170,1170,1170,0
20231017,165400,10917871,1170,1170,1170,1170,0
20231017,165300,10917871,1170,1170,1170,1170,0
20231017,165200,10917871,1170,1170,1170,1170,0
20231017,165100,10917871,1170,1170,1170,1170,0
20231017,165000,10917871,1170,1170,1170,1170,0
20231017,164900,10917871,1170,1170,1170,1170,0
20231017,164800,10917871,1170,1170,1170,1170,0
20231017,164700,10917871,1170,1170,1170,1170,0
20231017,164600,10917871,1170,1170,1170,1170,1100
20231017,164500,10917871,1170,1170,1170,1170,0
20231017,164400,10917871,1170,1170,1170,1170,0
20231017,164300,10917871,1170,1170,1170,1170,0
20231017,164200,10917871,1170,1170,1170,1170,0
20231017,164100,10917871,1170,1170,1170,1170,0
20231017,164000,10917871,1170,1170,1170,1170,0
20231017,163900,10917871,1170,1170,1170,1170,0
20231017,163800,10917871,1170,1170,1170,1170,0
20231017,163700,10917871,1170,1170,1170,1170,0
20231017,163600,10917871,1170,1170,1170,1170,0
20231017,163500,10917871,1170,1170,1170,1170,0
20231017,163400,10917871,1170,1170,1170,1170,0
20231017,163300,10917871,1170,1170,1170,1170,0
20231017,163200,10917871,1170,1170,1170,1170,0
20231017,163100,10917871,1170,1170,1170,1170,0
20231017,163000,10917871,1170,1170,1170,1170,0
20231017,162900,10917871,1170,1170,1170,1170,0
20231017,162800,10917871,1170,1170,1170,1170,0
20231017,162700,10917871,1170,1170,1170,1170,0
20231017,162600,10917871,1170,1170,1170,1170,0
20231017,162500,10917871,1170,1170,1170,1170,0
20231017,162400,10917871,1170,1170,1170,1170,0
20231017,162300,10917871,1170,1170,1170,1170,0
20231017,162200,10917871,1170,1170,1170,1170,0
20231017,162100,10917871,1170,1170,1170,1170,0
20231017,162000,10917871,1170,1170,1170,1170,0
20231017,161900,10917871,1170,1170,1170,1170,0
20231017,161800,10917871,1170,1170,1170,1170,0
20231017,161700,10917871,1170,1170,1170,1170,0
20231017,161600,10917871,1170,1170,1170,1170,1100
20231017,161500,10917871,1170,1170,1170,1170,0
20231017,161400,10917871,1170,1170,1170,1170,0
20231017,161300,10917871,1170,1170,1170,1170,0
20231017,161200,10917871,1170,1170,1170,1170,0
20231017,161100,10917871,1170,1170,1170,1170,0
20231017,161000,10917871,1170,1170,1170,1170,0
20231017,160900,10917871,1170,1170,1170,1170,0
20231017,160800,10917871,1170,1170,1170,1170,0
20231017,160700,10917871,1170,1170,1170,1170,0
20231017,160600,10917871,1170,1170,1170,1170,0
20231017,160500,10917871,1170,1170,1170,1170,0
20231017,160400,10917871,1170,1170,1170,1170,0
20231017,160300,10917871,1170,1170,1170,1170,0
20231017,160200,10917871,1170,1170,1170,1170,0
20231017,160100,10917871,1170,1170,1170,1170,0
20231017,160000,10917871,1170,1170,1170,1170,0
20231017,155900,10917871,1170,1170,1170,1170,0
20231017,155800,10917871,1170,1170,1170,1170,0
20231017,155700,10917871,1170,1170,1170,1170,0
20231017,155600,10917871,1170,1170,1170,1170,0
20231017,155500,10917871,1170,1170,1170,1170,0
20231017,155400,10917871,1170,1170,1170,1170,0
20231017,155300,10917871,1170,1170,1170,1170,0
20231017,155200,10917871,1170,1170,1170,1170,0
20231017,155100,10917871,1170,1170,1170,1170,0
20231017,155000,10917871,1170,1170,1170,1170,0
20231017,154900,10917871,1170,1170,1170,1170,0
20231017,154800,10917871,1170,1170,1170,1170,0
20231017,154700,10917871,1170,1170,1170,1170,0
20231017,154600,10917871,1170,1170,1170,1170,1100
20231017,154500,10917871,1170,1170,1170,1170,0
20231017,154400,10917871,1170,1170,1170,1170,0
20231017,154300,10917871,1170,1170,1170,1170,0
20231017,154200,10917871,1170,1170,1170,1170,0
20231017,154100,10917871,1170,1170,1170,1170,0
20231017,154000,10917871,1170,1170,1170,1170,0
20231017,153900,10917871,1170,1170,1170,1170,0
20231017,153800,10917871,1170,1170,1170,1170,0
20231017,153700,10917871,1170,1170,1170,1170,0
20231017,153600,10917871,1170,1170,1170,1170,0
20231017,153500,10917871,1170,1170,1170,1170,0
20231017,153400,10917871,1170,1170,1170,1170,0
20231017,153300,10917871,1170,1170,1170,1170,0
20231017,153200,10917871,1170,1170,1170,1170,0
20231017,153100,10917871,1170,1170,1170,1170,0
20231017,153000,10917871,1170,1170,1170,1170,1100
20231017,152900,9630871,1168,1168,1168,1168,0
20231017,152800,9630871,1168,1168,1168,1168,0
20231017,152700,9630871,1168,1168,1168,1168,0
20231017,152600,9630871,1168,1168,1168,1168,0
20231017,152500,9630871,1168,1168,1168,1168,0
20231017,152400,9630871,1168,1168,1168,1168,0
20231017,152300,9630871,1168,1168,1168,1168,0
20231017,152200,9630871,1168,1168,1168,1168,0
20231017,152100,9630871,1168,1168,1168,1168,0
20231017,152000,9630871,1168,1168,1168,1168,0
20231017,151900,9630871,1168,1169,1169,1168,338
20231017,151800,9235916,1170,1170,1170,1170,0
20231017,151700,9235916,1170,1170,1170,1170,0
20231017,151600,9235916,1170,1170,1170,1170,0
20231017,151500,9235916,1170,1170,1170,1170,0
20231017,151400,9235916,1170,1170,1170,1170,0
20231017,151300,9235916,1170,1170,1170,1170,0
20231017,151200,9235916,1170,1170,1170,1170,50
20231017,151100,9177416,1170,1170,1170,1170,0
20231017,151000,9177416,1170,1170,1170,1170,2
20231017,150900,9175076,1172,1172,1172,1172,0
20231017,150800,9175076,1172,1172,1172,1172,0
20231017,150700,9175076,1172,1172,1172,1172,0
20231017,150600,9175076,1172,1172,1172,1172,0
20231017,150500,9175076,1172,1172,1172,1172,0
20231017,150400,9175076,1172,1172,1172,1172,0
20231017,150300,9175076,1172,1172,1172,1172,0
20231017,150200,9175076,1172,1172,1172,1172,0
20231017,150100,9175076,1172,1172,1172,1172,0
20231017,150000,9175076,1172,1172,1172,1172,0
20231017,145900,9175076,1172,1172,1172,1172,0
20231017,145800,9175076,1172,1172,1172,1172,0
20231017,145700,9175076,1172,1172,1172,1172,0
20231017,145600,9175076,1172,1172,1172,1172,0
20231017,145500,9175076,1172,1172,1172,1172,9
20231017,145400,9164528,1172,1172,1172,1172,9
20231017,145300,9153980,1173,1173,1173,1173,0
20231017,145200,9153980,1173,1173,1173,1173,0
20231017,145100,9153980,1173,1173,1173,1173,0
20231017,145000,9153980,1173,1173,1173,1173,0
20231017,144900,9153980,1173,1173,1173,1173,0
20231017,144800,9153980,1173,1173,1173,1173,0
20231017,144700,9153980,1173,1173,1173,1173,0
20231017,144600,9153980,1173,1173,1173,1173,0
20231017,144500,9153980,1173,1173,1173,1173,0
20231017,144400,9153980,1173,1173,1173,1173,0
20231017,144300,9153980,1173,1173,1173,1173,0
20231017,144200,9153980,1173,1173,1173,1173,0
20231017,144100,9153980,1173,1173,1173,1173,0
20231017,144000,9153980,1173,1173,1173,1173,0
20231017,143900,9153980,1173,1173,1173,1173,0
20231017,143800,9153980,1173,1173,1173,1173,0
20231017,143700,9153980,1173,1173,1173,1173,0
20231017,143600,9153980,1173,1173,1173,1173,0
20231017,143500,9153980,1173,1173,1173,1173,0
20231017,143400,9153980,1173,1173,1173,1173,0
20231017,143300,9153980,1173,1173,1173,1173,0
20231017,143200,9153980,1173,1173,1173,1173,1
20231017,143100,9152807,1169,1173,1173,1169,1398
20231017,143000,7518532,1173,1173,1173,1173,0
20231017,142900,7518532,1173,1173,1173,1173,0
20231017,142800,7518532,1173,1173,1173,1173,70
20231017,142700,7436422,1174,1174,1174,1174,0
20231017,142600,7436422,1174,1174,1174,1174,0
20231017,142500,7436422,1174,1174,1174,1174,0
20231017,142400,7436422,1174,1174,1174,1174,0
20231017,142300,7436422,1174,1174,1174,1174,0
20231017,142200,7436422,1174,1174,1174,1174,0
20231017,142100,7436422,1174,1174,1174,1174,0
20231017,142000,7436422,1174,1174,1174,1174,0
20231017,141900,7436422,1174,1174,1174,1174,0
20231017,141800,7436422,1174,1174,1174,1174,0
20231017,141700,7436422,1174,1174,1174,1174,0
20231017,141600,7436422,1174,1174,1174,1174,0
20231017,141500,7436422,1174,1174,1174,1174,0
20231017,141400,7436422,1174,1174,1174,1174,0
20231017,141300,7436422,1174,1174,1174,1174,0
20231017,141200,7436422,1174,1174,1174,1174,0
20231017,141100,7436422,1174,1174,1174,1174,1
20231017,141000,7435248,1169,1169,1169,1169,0
20231017,140900,7435248,1169,1169,1169,1169,0
20231017,140800,7435248,1169,1169,1169,1169,0
20231017,140700,7435248,1169,1169,1169,1169,0
20231017,140600,7435248,1169,1169,1169,1169,0
20231017,140500,7435248,1169,1172,1172,1169,1500
20231017,140400,5680755,1180,1180,1180,1180,0
20231017,140300,5680755,1180,1180,1180,1180,0
20231017,140200,5680755,1180,1180,1180,1180,0
20231017,140100,5680755,1180,1180,1180,1180,0
20231017,140000,5680755,1180,1180,1180,1180,0
20231017,135900,5680755,1180,1180,1180,1180,0
20231017,135800,5680755,1180,1180,1180,1180,70
20231017,135700,5598155,1180,1180,1180,1180,0
20231017,135600,5598155,1180,1180,1180,1180,0
20231017,135500,5598155,1180,1180,1180,1180,0
20231017,135400,5598155,1180,1180,1180,1180,0
20231017,135300,5598155,1180,1180,1180,1180,0
20231017,135200,5598155,1180,1180,1180,1180,0
20231017,135100,5598155,1180,1180,1180,1180,0
20231017,135000,5598155,1180,1180,1180,1180,0
20231017,134900,5598155,1180,1180,1180,1180,0
20231017,134800,5598155,1180,1180,1180,1180,0
20231017,134700,5598155,1180,1180,1180,1180,0
20231017,134600,5598155,1180,1180,1180,1180,0
20231017,134500,5598155,1180,1180,1180,1180,0
20231017,134400,5598155,1180,1180,1180,1180,0
20231017,134300,5598155,1180,1180,1180,1180,0
20231017,134200,5598155,1180,1180,1180,1180,0
20231017,134100,5598155,1180,1180,1180,1180,0
20231017,134000,5598155,1180,1180,1180,1180,0
20231017,133900,5598155,1180,1180,1180,1180,1
20231017,133800,5596975,1180,1180,1180,1180,0
20231017,133700,5596975,1180,1180,1180,1180,0
20231017,133600,5596975,1180,1180,1180,1180,0
20231017,133500,5596975,1180,1180,1180,1180,0
20231017,133400,5596975,1180,1180,1180,1180,0
20231017,133300,5596975,1180,1180,1180,1180,0
20231017,133200,5596975,1180,1180,1180,1180,0
20231017,133100,5596975,1180,1180,1180,1180,0
20231017,133000,5596975,1180,1180,1180,1180,0
20231017,132900,5596975,1180,1180,1180,1180,70
20231017,132800,5514375,1180,1180,1180,1180,0
20231017,132700,5514375,1180,1180,1180,1180,0
20231017,132600,5514375,1180,1180,1180,1180,0
20231017,132500,5514375,1180,1180,1180,1180,0
20231017,132400,5514375,1180,1180,1180,1180,0
20231017,132300,5514375,1180,1180,1180,1180,0
20231017,132200,5514375,1180,1180,1180,1180,0
20231017,132100,5514375,1180,1180,1180,1180,0
20231017,132000,5514375,1180,1180,1180,1180,5
20231017,131900,5508475,1182,1182,1182,1182,0
20231017,131800,5508475,1182,1182,1182,1182,0
20231017,131700,5508475,1182,1182,1182,1182,0
20231017,131600,5508475,1182,1182,1182,1182,0
20231017,131500,5508475,1182,1182,1182,1182,0
20231017,131400,5508475,1182,1182,1182,1182,0
20231017,131300,5508475,1182,1182,1182,1182,0
20231017,131200,5508475,1182,1182,1182,1182,0
20231017,131100,5508475,1182,1182,1182,1182,0
20231017,131000,5508475,1182,1182,1182,1182,0
20231017,130900,5508475,1182,1182,1182,1182,0
20231017,130800,5508475,1182,1182,1182,1182,0
20231017,130700,5508475,1182,1182,1182,1182,0
20231017,130600,5508475,1182,1182,1182,1182,0
20231017,130500,5508475,1182,1182,1182,1182,0
20231017,130400,5508475,1182,1182,1182,1182,0
20231017,130300,5508475,1182,1182,1182,1182,0
20231017,130200,5508475,1182,1182,1182,1182,0
20231017,130100,5508475,1182,1182,1182,1182,0
20231017,130000,5508475,1182,1182,1182,1182,0
20231017,125900,5508475,1182,1182,1182,1182,0
20231017,125800,5508475,1182,1182,1182,1182,0
20231017,125700,5508475,1182,1182,1182,1182,0
20231017,125600,5508475,1182,1182,1182,1182,0
20231017,125500,5508475,1182,1182,1182,1182,0
20231017,125400,5508475,1182,1182,1182,1182,0
20231017,125300,5508475,1182,1182,1182,1182,0
20231017,125200,5508475,1182,1182,1182,1182,0
20231017,125100,5508475,1182,1182,1182,1182,0
20231017,125000,5508475,1182,1182,1182,1182,0
20231017,124900,5508475,1182,1182,1182,1182,0
20231017,124800,5508475,1182,1182,1182,1182,0
20231017,124700,5508475,1182,1182,1182,1182,0
20231017,124600,5508475,1182,1182,1182,1182,0
20231017,124500,5508475,1182,1182,1182,1182,0
20231017,124400,5508475,1182,1182,1182,1182,0
20231017,124300,5508475,1182,1182,1182,1182,0
20231017,124200,5508475,1182,1182,1182,1182,0
20231017,124100,5508475,1182,1182,1182,1182,0
20231017,124000,5508475,1182,1182,1182,1182,0
20231017,123900,5508475,1182,1182,1182,1182,0
20231017,123800,5508475,1182,1182,1182,1182,0
20231017,123700,5508475,1182,1182,1182,1182,0
20231017,123600,5508475,1182,1182,1182,1182,0
20231017,123500,5508475,1182,1182,1182,1182,0
20231017,123400,5508475,1182,1182,1182,1182,0
20231017,123300,5508475,1182,1174,1182,1171,139
20231017,123200,5345539,1174,1175,1175,1174,139
20231017,123100,5182344,1184,1184,1184,1184,0
20231017,123000,5182344,1184,1184,1184,1184,0
20231017,122900,5182344,1184,1184,1184,1184,0
20231017,122800,5182344,1184,1184,1184,1184,0
20231017,122700,5182344,1184,1184,1184,1184,0
20231017,122600,5182344,1184,1184,1184,1184,0
20231017,122500,5182344,1184,1184,1184,1184,0
20231017,122400,5182344,1184,1184,1184,1184,1
20231017,122300,5181160,1174,1174,1174,1174,0
20231017,122200,5181160,1174,1174,1174,1174,0
20231017,122100,5181160,1174,1174,1174,1174,0
20231017,122000,5181160,1174,1174,1174,1174,0
20231017,121900,5181160,1174,1174,1174,1174,0
20231017,121800,5181160,1174,1174,1174,1174,0
20231017,121700,5181160,1174,1174,1174,1174,0
20231017,121600,5181160,1174,1174,1174,1174,0
20231017,121500,5181160,1174,1174,1174,1174,0
20231017,121400,5181160,1174,1174,1174,1174,0
20231017,121300,5181160,1174,1174,1174,1174,10
20231017,121200,5169420,1174,1175,1175,1174,100
20231017,121100,5052006,1174,1174,1174,1174,0
20231017,121000,5052006,1174,1174,1174,1174,0
20231017,120900,5052006,1174,1174,1174,1174,0
20231017,120800,5052006,1174,1174,1174,1174,0
20231017,120700,5052006,1174,1174,1174,1174,0
20231017,120600,5052006,1174,1174,1174,1174,5
20231017,120500,5046136,1184,1184,1184,1184,0
20231017,120400,5046136,1184,1184,1184,1184,0
20231017,120300,5046136,1184,1184,1184,1184,0
20231017,120200,5046136,1184,1184,1184,1184,0
20231017,120100,5046136,1184,1184,1184,1184,0
20231017,120000,5046136,1184,1184,1184,1184,0
20231017,115900,5046136,1184,1184,1184,1184,0
20231017,115800,5046136,1184,1184,1184,1184,0
20231017,115700,5046136,1184,1184,1184,1184,0
20231017,115600,5046136,1184,1184,1184,1184,0
20231017,115500,5046136,1184,1184,1184,1184,4
20231017,115400,5041400,1174,1174,1174,1174,0
20231017,115300,5041400,1174,1174,1174,1174,0
20231017,115200,5041400,1174,1174,1174,1174,0
20231017,115100,5041400,1174,1174,1174,1174,0
20231017,115000,5041400,1174,1174,1174,1174,0
20231017,114900,5041400,1174,1174,1174,1174,0
20231017,114800,5041400,1174,1174,1174,1174,0
20231017,114700,5041400,1174,1174,1174,1174,0
20231017,114600,5041400,1174,1174,1174,1174,0
20231017,114500,5041400,1174,1174,1174,1174,0
20231017,114400,5041400,1174,1174,1174,1174,0
20231017,114300,5041400,1174,1174,1174,1174,0
20231017,114200,5041400,1174,1174,1174,1174,0
20231017,114100,5041400,1174,1174,1174,1174,0
20231017,114000,5041400,1174,1174,1174,1174,1
20231017,113900,5040226,1180,1180,1180,1180,0
20231017,113800,5040226,1180,1180,1180,1180,514
20231017,113700,4433706,1184,1184,1184,1184,1
20231017,113600,4432522,1180,1180,1180,1180,0
20231017,113500,4432522,1180,1180,1180,1180,0
20231017,113400,4432522,1180,1180,1180,1180,0
20231017,113300,4432522,1180,1180,1180,1180,0
20231017,113200,4432522,1180,1180,1180,1180,0
20231017,113100,4432522,1180,1180,1180,1180,100
20231017,113000,4314522,1180,1180,1180,1180,0
20231017,112900,4314522,1180,1180,1180,1180,0
20231017,112800,4314522,1180,1180,1180,1180,0
20231017,112700,4314522,1180,1180,1180,1180,0
20231017,112600,4314522,1180,1180,1180,1180,0
20231017,112500,4314522,1180,1180,1180,1180,0
20231017,112400,4314522,1180,1180,1180,1180,0
20231017,112300,4314522,1180,1180,1180,1180,0
20231017,112200,4314522,1180,1180,1180,1180,0
20231017,112100,4314522,1180,1180,1180,1180,0
20231017,112000,4314522,1180,1180,1180,1180,0
20231017,111900,4314522,1180,1180,1180,1180,0
20231017,111800,4314522,1180,1180,1180,1180,0
20231017,111700,4314522,1180,1180,1180,1180,0
20231017,111600,4314522,1180,1180,1180,1180,0
20231017,111500,4314522,1180,1180,1180,1180,0
20231017,111400,4314522,1180,1180,1180,1180,0
20231017,111300,4314522,1180,1180,1180,1180,0
20231017,111200,4314522,1180,1180,1180,1180,0
20231017,111100,4314522,1180,1180,1180,1180,0
20231017,111000,4314522,1180,1180,1180,1180,0
20231017,110900,4314522,1180,1180,1180,1180,0
20231017,110800,4314522,1180,1180,1180,1180,0
20231017,110700,4314522,1180,1180,1180,1180,0
20231017,110600,4314522,1180,1180,1180,1180,0
20231017,110500,4314522,1180,1180,1180,1180,0
20231017,110400,4314522,1180,1180,1180,1180,0
20231017,110300,4314522,1180,1180,1180,1180,0
20231017,110200,4314522,1180,1180,1180,1180,0
20231017,110100,4314522,1180,1180,1180,1180,0
20231017,110000,4314522,1180,1180,1180,1180,0
20231017,105900,4314522,1180,1180,1180,1180,0
20231017,105800,4314522,1180,1180,1180,1180,0
20231017,105700,4314522,1180,1180,1180,1180,0
20231017,105600,4314522,1180,1180,1180,1180,0
20231017,105500,4314522,1180,1182,1182,1180,301
20231017,105400,3959140,1182,1182,1182,1182,0
20231017,105300,3959140,1182,1182,1182,1182,0
20231017,105200,3959140,1182,1182,1182,1182,2
20231017,105100,3956776,1180,1180,1180,1180,0
20231017,105000,3956776,1180,1180,1180,1180,0
20231017,104900,3956776,1180,1180,1180,1180,0
20231017,104800,3956776,1180,1180,1180,1180,0
20231017,104700,3956776,1180,1180,1180,1180,0
20231017,104600,3956776,1180,1180,1180,1180,0
20231017,104500,3956776,1180,1180,1180,1180,0
20231017,104400,3956776,1180,1180,1180,1180,0
20231017,104300,3956776,1180,1180,1180,1180,0
20231017,104200,3956776,1180,1180,1180,1180,0
20231017,104100,3956776,1180,1180,1180,1180,0
20231017,104000,3956776,1180,1180,1180,1180,0
20231017,103900,3956776,1180,1180,1180,1180,0
20231017,103800,3956776,1180,1180,1180,1180,0
20231017,103700,3956776,1180,1180,1180,1180,0
20231017,103600,3956776,1180,1180,1180,1180,0
20231017,103500,3956776,1180,1180,1180,1180,0
20231017,103400,3956776,1180,1180,1180,1180,0
20231017,103300,3956776,1180,1180,1180,1180,0
20231017,103200,3956776,1180,1180,1180,1180,0
20231017,103100,3956776,1180,1180,1180,1180,0
20231017,103000,3956776,1180,1180,1180,1180,0
20231017,102900,3956776,1180,1180,1180,1180,0
20231017,102800,3956776,1180,1180,1180,1180,0
20231017,102700,3956776,1180,1180,1180,1180,0
20231017,102600,3956776,1180,1180,1180,1180,1
20231017,102500,3955596,1180,1180,1180,1180,0
20231017,102400,3955596,1180,1180,1180,1180,0
20231017,102300,3955596,1180,1180,1180,1180,0
20231017,102200,3955596,1180,1180,1180,1180,0
20231017,102100,3955596,1180,1180,1180,1180,0
20231017,102000,3955596,1180,1180,1180,1180,0
20231017,101900,3955596,1180,1180,1180,1180,0
20231017,101800,3955596,1180,1180,1180,1180,1
20231017,101700,3954416,1169,1169,1169,1169,0
20231017,101600,3954416,1169,1169,1169,1169,0
20231017,101500,3954416,1169,1169,1169,1169,0
20231017,101400,3954416,1169,1183,1183,1168,762
20231017,101300,3063076,1183,1183,1183,1183,0
20231017,101200,3063076,1183,1183,1183,1183,0
20231017,101100,3063076,1183,1183,1183,1183,0
20231017,101000,3063076,1183,1183,1183,1183,0
20231017,100900,3063076,1183,1183,1183,1183,0
20231017,100800,3063076,1183,1183,1183,1183,0
20231017,100700,3063076,1183,1183,1183,1183,0
20231017,100600,3063076,1183,1183,1183,1183,0
20231017,100500,3063076,1183,1183,1183,1183,0
20231017,100400,3063076,1183,1183,1183,1183,0
20231017,100300,3063076,1183,1183,1183,1183,0
20231017,100200,3063076,1183,1183,1183,1183,0
20231017,100100,3063076,1183,1183,1183,1183,0
20231017,100000,3063076,1183,1183,1183,1183,0
20231017,095900,3063076,1183,1183,1183,1183,0
20231017,095800,3063076,1183,1185,1185,1183,9
20231017,095700,3052417,1185,1185,1185,1185,0
20231017,095600,3052417,1185,1185,1185,1185,0
20231017,095500,3052417,1185,1185,1185,1185,0
20231017,095400,3052417,1185,1185,1185,1185,4
20231017,095300,3047677,1188,1188,1188,1188,0
20231017,095200,3047677,1188,1188,1188,1188,0
20231017,095100,3047677,1188,1187,1188,1187,26
20231017,095000,3016812,1195,1195,1195,1195,0
20231017,094900,3016812,1195,1195,1195,1195,0
20231017,094800,3016812,1195,1195,1195,1195,0
20231017,094700,3016812,1195,1195,1195,1195,0
20231017,094600,3016812,1195,1195,1195,1195,0
20231017,094500,3016812,1195,1195,1195,1195,0
20231017,094400,3016812,1195,1195,1195,1195,0
20231017,094300,3016812,1195,1195,1195,1195,0
20231017,094200,3016812,1195,1195,1195,1195,2
20231017,094100,3014422,1195,1195,1195,1195,0
20231017,094000,3014422,1195,1195,1195,1195,0
20231017,093900,3014422,1195,1195,1195,1195,0
20231017,093800,3014422,1195,1195,1195,1195,0
20231017,093700,3014422,1195,1195,1195,1195,0
20231017,093600,3014422,1195,1195,1195,1195,0
20231017,093500,3014422,1195,1195,1195,1195,0
20231017,093400,3014422,1195,1195,1195,1195,3
20231017,093300,3010837,1195,1195,1195,1195,0
20231017,093200,3010837,1195,1189,1195,1189,41
20231017,093100,2962070,1189,1190,1190,1189,902
20231017,093000,1889562,1189,1189,1189,1189,0
20231017,092900,1889562,1189,1189,1189,1189,0
20231017,092800,1889562,1189,1189,1189,1189,0
20231017,092700,1889562,1189,1189,1189,1189,0
20231017,092600,1889562,1189,1189,1189,1189,0
20231017,092500,1889562,1189,1189,1189,1189,0
20231017,092400,1889562,1189,1193,1193,1189,3
20231017,092300,1885989,1195,1197,1197,1195,2
20231017,092200,1883597,1199,1199,1199,1199,1
20231017,092100,1882398,1207,1207,1207,1207,0
20231017,092000,1882398,1207,1207,1207,1207,0
20231017,091900,1882398,1207,1207,1207,1207,0
20231017,091800,1882398,1207,1207,1207,1207,1
20231017,091700,1881191,1208,1208,1208,1208,0
20231017,091600,1881191,1208,1208,1208,1208,0
20231017,091500,1881191,1208,1208,1208,1208,0
20231017,091400,1881191,1208,1208,1208,1208,0
20231017,091300,1881191,1208,1208,1208,1208,0
20231017,091200,1881191,1208,1208,1208,1208,0
20231017,091100,1881191,1208,1208,1208,1208,0
20231017,091000,1881191,1208,1208,1208,1208,0
20231017,090900,1881191,1208,1208,1208,1208,0
20231017,090800,1881191,1208,1208,1208,1208,10
20231017,090700,1869111,1200,1200,1200,1200,0
20231017,090600,1869111,1200,1190,1210,1190,128
20231017,090500,1714415,1188,1187,1188,1187,38
20231017,090400,1669308,1187,1187,1187,1187,0
20231017,090300,1669308,1187,1187,1187,1187,0
20231017,090200,1669308,1187,1176,1187,1176,306
20231017,090100,1308808,1174,1167,1174,1167,909
20231017,090000,247998,1166,1164,1166,1162,213