KissMeData/225430/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,201900,43381285,1040,1040,1040,1040,456
20231020,201800,43381285,1040,1040,1040,1040,0
20231020,201700,43381285,1040,1040,1040,1040,0
20231020,201600,43381285,1040,1040,1040,1040,0
20231020,201500,43381285,1040,1040,1040,1040,0
20231020,201400,43381285,1040,1040,1040,1040,0
20231020,201300,43381285,1040,1040,1040,1040,0
20231020,201200,43381285,1040,1040,1040,1040,0
20231020,201100,43381285,1040,1040,1040,1040,0
20231020,201000,43381285,1040,1040,1040,1040,0
20231020,200900,43381285,1040,1040,1040,1040,0
20231020,200800,43381285,1040,1040,1040,1040,0
20231020,200700,43381285,1040,1040,1040,1040,0
20231020,200600,43381285,1040,1040,1040,1040,0
20231020,200500,43381285,1040,1040,1040,1040,0
20231020,200400,43381285,1040,1040,1040,1040,0
20231020,200300,43381285,1040,1040,1040,1040,0
20231020,200200,43381285,1040,1040,1040,1040,0
20231020,200100,43381285,1040,1040,1040,1040,0
20231020,200000,43381285,1040,1040,1040,1040,0
20231020,195900,43381285,1040,1040,1040,1040,0
20231020,195800,43381285,1040,1040,1040,1040,0
20231020,195700,43381285,1040,1040,1040,1040,0
20231020,195600,43381285,1040,1040,1040,1040,0
20231020,195500,43381285,1040,1040,1040,1040,0
20231020,195400,43381285,1040,1040,1040,1040,0
20231020,195300,43381285,1040,1040,1040,1040,0
20231020,195200,43381285,1040,1040,1040,1040,0
20231020,195100,43381285,1040,1040,1040,1040,0
20231020,195000,43381285,1040,1040,1040,1040,0
20231020,194900,43381285,1040,1040,1040,1040,456
20231020,194800,43381285,1040,1040,1040,1040,0
20231020,194700,43381285,1040,1040,1040,1040,0
20231020,194600,43381285,1040,1040,1040,1040,0
20231020,194500,43381285,1040,1040,1040,1040,0
20231020,194400,43381285,1040,1040,1040,1040,0
20231020,194300,43381285,1040,1040,1040,1040,0
20231020,194200,43381285,1040,1040,1040,1040,0
20231020,194100,43381285,1040,1040,1040,1040,0
20231020,194000,43381285,1040,1040,1040,1040,0
20231020,193900,43381285,1040,1040,1040,1040,0
20231020,193800,43381285,1040,1040,1040,1040,0
20231020,193700,43381285,1040,1040,1040,1040,0
20231020,193600,43381285,1040,1040,1040,1040,0
20231020,193500,43381285,1040,1040,1040,1040,0
20231020,193400,43381285,1040,1040,1040,1040,0
20231020,193300,43381285,1040,1040,1040,1040,0
20231020,193200,43381285,1040,1040,1040,1040,0
20231020,193100,43381285,1040,1040,1040,1040,0
20231020,193000,43381285,1040,1040,1040,1040,0
20231020,192900,43381285,1040,1040,1040,1040,0
20231020,192800,43381285,1040,1040,1040,1040,0
20231020,192700,43381285,1040,1040,1040,1040,0
20231020,192600,43381285,1040,1040,1040,1040,0
20231020,192500,43381285,1040,1040,1040,1040,0
20231020,192400,43381285,1040,1040,1040,1040,0
20231020,192300,43381285,1040,1040,1040,1040,0
20231020,192200,43381285,1040,1040,1040,1040,0
20231020,192100,43381285,1040,1040,1040,1040,0
20231020,192000,43381285,1040,1040,1040,1040,0
20231020,191900,43381285,1040,1040,1040,1040,456
20231020,191800,43381285,1040,1040,1040,1040,0
20231020,191700,43381285,1040,1040,1040,1040,0
20231020,191600,43381285,1040,1040,1040,1040,0
20231020,191500,43381285,1040,1040,1040,1040,0
20231020,191400,43381285,1040,1040,1040,1040,0
20231020,191300,43381285,1040,1040,1040,1040,0
20231020,191200,43381285,1040,1040,1040,1040,0
20231020,191100,43381285,1040,1040,1040,1040,0
20231020,191000,43381285,1040,1040,1040,1040,0
20231020,190900,43381285,1040,1040,1040,1040,0
20231020,190800,43381285,1040,1040,1040,1040,0
20231020,190700,43381285,1040,1040,1040,1040,0
20231020,190600,43381285,1040,1040,1040,1040,0
20231020,190500,43381285,1040,1040,1040,1040,0
20231020,190400,43381285,1040,1040,1040,1040,0
20231020,190300,43381285,1040,1040,1040,1040,0
20231020,190200,43381285,1040,1040,1040,1040,0
20231020,190100,43381285,1040,1040,1040,1040,0
20231020,190000,43381285,1040,1040,1040,1040,0
20231020,185900,43381285,1040,1040,1040,1040,0
20231020,185800,43381285,1040,1040,1040,1040,0
20231020,185700,43381285,1040,1040,1040,1040,0
20231020,185600,43381285,1040,1040,1040,1040,0
20231020,185500,43381285,1040,1040,1040,1040,0
20231020,185400,43381285,1040,1040,1040,1040,0
20231020,185300,43381285,1040,1040,1040,1040,0
20231020,185200,43381285,1040,1040,1040,1040,0
20231020,185100,43381285,1040,1040,1040,1040,0
20231020,185000,43381285,1040,1040,1040,1040,0
20231020,184900,43381285,1040,1040,1040,1040,456
20231020,184800,43381285,1040,1040,1040,1040,0
20231020,184700,43381285,1040,1040,1040,1040,0
20231020,184600,43381285,1040,1040,1040,1040,0
20231020,184500,43381285,1040,1040,1040,1040,0
20231020,184400,43381285,1040,1040,1040,1040,0
20231020,184300,43381285,1040,1040,1040,1040,0
20231020,184200,43381285,1040,1040,1040,1040,0
20231020,184100,43381285,1040,1040,1040,1040,0
20231020,184000,43381285,1040,1040,1040,1040,0
20231020,183900,43381285,1040,1040,1040,1040,0
20231020,183800,43381285,1040,1040,1040,1040,0
20231020,183700,43381285,1040,1040,1040,1040,0
20231020,183600,43381285,1040,1040,1040,1040,0
20231020,183500,43381285,1040,1040,1040,1040,0
20231020,183400,43381285,1040,1040,1040,1040,0
20231020,183300,43381285,1040,1040,1040,1040,0
20231020,183200,43381285,1040,1040,1040,1040,0
20231020,183100,43381285,1040,1040,1040,1040,0
20231020,183000,43381285,1040,1040,1040,1040,0
20231020,182900,43381285,1040,1040,1040,1040,0
20231020,182800,43381285,1040,1040,1040,1040,0
20231020,182700,43381285,1040,1040,1040,1040,0
20231020,182600,43381285,1040,1040,1040,1040,0
20231020,182500,43381285,1040,1040,1040,1040,0
20231020,182400,43381285,1040,1040,1040,1040,0
20231020,182300,43381285,1040,1040,1040,1040,0
20231020,182200,43381285,1040,1040,1040,1040,0
20231020,182100,43381285,1040,1040,1040,1040,0
20231020,182000,43381285,1040,1040,1040,1040,0
20231020,181900,43381285,1040,1040,1040,1040,456
20231020,181800,43381285,1040,1040,1040,1040,0
20231020,181700,43381285,1040,1040,1040,1040,0
20231020,181600,43381285,1040,1040,1040,1040,0
20231020,181500,43381285,1040,1040,1040,1040,0
20231020,181400,43381285,1040,1040,1040,1040,0
20231020,181300,43381285,1040,1040,1040,1040,0
20231020,181200,43381285,1040,1040,1040,1040,0
20231020,181100,43381285,1040,1040,1040,1040,0
20231020,181000,43381285,1040,1040,1040,1040,0
20231020,180900,43381285,1040,1040,1040,1040,0
20231020,180800,43381285,1040,1040,1040,1040,0
20231020,180700,43381285,1040,1040,1040,1040,0
20231020,180600,43381285,1040,1040,1040,1040,0
20231020,180500,43381285,1040,1040,1040,1040,0
20231020,180400,43381285,1040,1040,1040,1040,0
20231020,180300,43381285,1040,1040,1040,1040,0
20231020,180200,43381285,1040,1040,1040,1040,0
20231020,180100,43381285,1040,1040,1040,1040,0
20231020,180000,43381285,1040,1040,1040,1040,0
20231020,175900,43381285,1040,1040,1040,1040,0
20231020,175800,43381285,1040,1040,1040,1040,0
20231020,175700,43381285,1040,1040,1040,1040,0
20231020,175600,43381285,1040,1040,1040,1040,0
20231020,175500,43381285,1040,1040,1040,1040,0
20231020,175400,43381285,1040,1040,1040,1040,0
20231020,175300,43381285,1040,1040,1040,1040,0
20231020,175200,43381285,1040,1040,1040,1040,0
20231020,175100,43381285,1040,1040,1040,1040,0
20231020,175000,43381285,1040,1040,1040,1040,0
20231020,174900,43381285,1040,1040,1040,1040,456
20231020,174800,43381285,1040,1040,1040,1040,0
20231020,174700,43381285,1040,1040,1040,1040,0
20231020,174600,43381285,1040,1040,1040,1040,0
20231020,174500,43381285,1040,1040,1040,1040,0
20231020,174400,43381285,1040,1040,1040,1040,0
20231020,174300,43381285,1040,1040,1040,1040,0
20231020,174200,43381285,1040,1040,1040,1040,0
20231020,174100,43381285,1040,1040,1040,1040,0
20231020,174000,43381285,1040,1040,1040,1040,0
20231020,173900,43381285,1040,1040,1040,1040,0
20231020,173800,43381285,1040,1040,1040,1040,0
20231020,173700,43381285,1040,1040,1040,1040,0
20231020,173600,43381285,1040,1040,1040,1040,0
20231020,173500,43381285,1040,1040,1040,1040,0
20231020,173400,43381285,1040,1040,1040,1040,0
20231020,173300,43381285,1040,1040,1040,1040,0
20231020,173200,43381285,1040,1040,1040,1040,0
20231020,173100,43381285,1040,1040,1040,1040,0
20231020,173000,43381285,1040,1040,1040,1040,0
20231020,172900,43381285,1040,1040,1040,1040,0
20231020,172800,43381285,1040,1040,1040,1040,0
20231020,172700,43381285,1040,1040,1040,1040,0
20231020,172600,43381285,1040,1040,1040,1040,0
20231020,172500,43381285,1040,1040,1040,1040,0
20231020,172400,43381285,1040,1040,1040,1040,0
20231020,172300,43381285,1040,1040,1040,1040,0
20231020,172200,43381285,1040,1040,1040,1040,0
20231020,172100,43381285,1040,1040,1040,1040,0
20231020,172000,43381285,1040,1040,1040,1040,0
20231020,171900,43381285,1040,1040,1040,1040,456
20231020,171800,43381285,1040,1040,1040,1040,0
20231020,171700,43381285,1040,1040,1040,1040,0
20231020,171600,43381285,1040,1040,1040,1040,0
20231020,171500,43381285,1040,1040,1040,1040,0
20231020,171400,43381285,1040,1040,1040,1040,0
20231020,171300,43381285,1040,1040,1040,1040,0
20231020,171200,43381285,1040,1040,1040,1040,0
20231020,171100,43381285,1040,1040,1040,1040,0
20231020,171000,43381285,1040,1040,1040,1040,0
20231020,170900,43381285,1040,1040,1040,1040,0
20231020,170800,43381285,1040,1040,1040,1040,0
20231020,170700,43381285,1040,1040,1040,1040,0
20231020,170600,43381285,1040,1040,1040,1040,0
20231020,170500,43381285,1040,1040,1040,1040,0
20231020,170400,43381285,1040,1040,1040,1040,0
20231020,170300,43381285,1040,1040,1040,1040,0
20231020,170200,43381285,1040,1040,1040,1040,0
20231020,170100,43381285,1040,1040,1040,1040,0
20231020,170000,43381285,1040,1040,1040,1040,0
20231020,165900,43381285,1040,1040,1040,1040,0
20231020,165800,43381285,1040,1040,1040,1040,0
20231020,165700,43381285,1040,1040,1040,1040,0
20231020,165600,43381285,1040,1040,1040,1040,0
20231020,165500,43381285,1040,1040,1040,1040,0
20231020,165400,43381285,1040,1040,1040,1040,0
20231020,165300,43381285,1040,1040,1040,1040,0
20231020,165200,43381285,1040,1040,1040,1040,0
20231020,165100,43381285,1040,1040,1040,1040,0
20231020,165000,43381285,1040,1040,1040,1040,0
20231020,164900,43381285,1040,1040,1040,1040,456
20231020,164800,43381285,1040,1040,1040,1040,0
20231020,164700,43381285,1040,1040,1040,1040,0
20231020,164600,43381285,1040,1040,1040,1040,0
20231020,164500,43381285,1040,1040,1040,1040,0
20231020,164400,43381285,1040,1040,1040,1040,0
20231020,164300,43381285,1040,1040,1040,1040,0
20231020,164200,43381285,1040,1040,1040,1040,0
20231020,164100,43381285,1040,1040,1040,1040,0
20231020,164000,43381285,1040,1040,1040,1040,0
20231020,163900,43381285,1040,1040,1040,1040,0
20231020,163800,43381285,1040,1040,1040,1040,0
20231020,163700,43381285,1040,1040,1040,1040,0
20231020,163600,43381285,1040,1040,1040,1040,0
20231020,163500,43381285,1040,1040,1040,1040,0
20231020,163400,43381285,1040,1040,1040,1040,0
20231020,163300,43381285,1040,1040,1040,1040,0
20231020,163200,43381285,1040,1040,1040,1040,0
20231020,163100,43381285,1040,1040,1040,1040,0
20231020,163000,43381285,1040,1040,1040,1040,0
20231020,162900,43381285,1040,1040,1040,1040,0
20231020,162800,43381285,1040,1040,1040,1040,0
20231020,162700,43381285,1040,1040,1040,1040,0
20231020,162600,43381285,1040,1040,1040,1040,0
20231020,162500,43381285,1040,1040,1040,1040,0
20231020,162400,43381285,1040,1040,1040,1040,0
20231020,162300,43381285,1040,1040,1040,1040,0
20231020,162200,43381285,1040,1040,1040,1040,0
20231020,162100,43381285,1040,1040,1040,1040,0
20231020,162000,43381285,1040,1040,1040,1040,0
20231020,161900,43381285,1040,1040,1040,1040,456
20231020,161800,43381285,1040,1040,1040,1040,0
20231020,161700,43381285,1040,1040,1040,1040,0
20231020,161600,43381285,1040,1040,1040,1040,0
20231020,161500,43381285,1040,1040,1040,1040,0
20231020,161400,43381285,1040,1040,1040,1040,0
20231020,161300,43381285,1040,1040,1040,1040,0
20231020,161200,43381285,1040,1040,1040,1040,0
20231020,161100,43381285,1040,1040,1040,1040,0
20231020,161000,43381285,1040,1040,1040,1040,0
20231020,160900,43381285,1040,1040,1040,1040,0
20231020,160800,43381285,1040,1040,1040,1040,0
20231020,160700,43381285,1040,1040,1040,1040,0
20231020,160600,43381285,1040,1040,1040,1040,0
20231020,160500,43381285,1040,1040,1040,1040,0
20231020,160400,43381285,1040,1040,1040,1040,0
20231020,160300,43381285,1040,1040,1040,1040,0
20231020,160200,43381285,1040,1040,1040,1040,0
20231020,160100,43381285,1040,1040,1040,1040,0
20231020,160000,43381285,1040,1040,1040,1040,0
20231020,155900,43381285,1040,1040,1040,1040,0
20231020,155800,43381285,1040,1040,1040,1040,0
20231020,155700,43381285,1040,1040,1040,1040,0
20231020,155600,43381285,1040,1040,1040,1040,0
20231020,155500,43381285,1040,1040,1040,1040,0
20231020,155400,43381285,1040,1040,1040,1040,0
20231020,155300,43381285,1040,1040,1040,1040,0
20231020,155200,43381285,1040,1040,1040,1040,0
20231020,155100,43381285,1040,1040,1040,1040,0
20231020,155000,43381285,1040,1040,1040,1040,0
20231020,154900,43381285,1040,1040,1040,1040,456
20231020,154800,43381285,1040,1040,1040,1040,0
20231020,154700,43381285,1040,1040,1040,1040,0
20231020,154600,43381285,1040,1040,1040,1040,0
20231020,154500,43381285,1040,1040,1040,1040,0
20231020,154400,43381285,1040,1040,1040,1040,0
20231020,154300,43381285,1040,1040,1040,1040,0
20231020,154200,43381285,1040,1040,1040,1040,0
20231020,154100,43381285,1040,1040,1040,1040,0
20231020,154000,43381285,1040,1040,1040,1040,0
20231020,153900,43381285,1040,1040,1040,1040,0
20231020,153800,43381285,1040,1040,1040,1040,0
20231020,153700,43381285,1040,1040,1040,1040,0
20231020,153600,43381285,1040,1040,1040,1040,0
20231020,153500,43381285,1040,1040,1040,1040,0
20231020,153400,43381285,1040,1040,1040,1040,0
20231020,153300,43381285,1040,1040,1040,1040,0
20231020,153200,43381285,1040,1040,1040,1040,0
20231020,153100,43381285,1040,1040,1040,1040,0
20231020,153000,43381285,1040,1040,1040,1040,456
20231020,152900,42907045,1031,1031,1031,1031,0
20231020,152800,42907045,1031,1031,1031,1031,0
20231020,152700,42907045,1031,1031,1031,1031,0
20231020,152600,42907045,1031,1031,1031,1031,0
20231020,152500,42907045,1031,1031,1031,1031,0
20231020,152400,42907045,1031,1031,1031,1031,0
20231020,152300,42907045,1031,1031,1031,1031,0
20231020,152200,42907045,1031,1031,1031,1031,0
20231020,152100,42907045,1031,1031,1031,1031,0
20231020,152000,42907045,1031,1031,1031,1031,0
20231020,151900,42907045,1031,1022,1045,1022,117
20231020,151800,42786097,1021,1021,1021,1021,0
20231020,151700,42786097,1021,1021,1021,1021,0
20231020,151600,42786097,1021,1021,1021,1021,0
20231020,151500,42786097,1021,1021,1021,1021,0
20231020,151400,42786097,1021,1021,1021,1021,0
20231020,151300,42786097,1021,1021,1021,1021,1
20231020,151200,42785076,1019,1019,1019,1019,3
20231020,151100,42782019,1020,1020,1020,1020,0
20231020,151000,42782019,1020,1020,1020,1020,0
20231020,150900,42782019,1020,1020,1020,1020,135
20231020,150800,42644319,1020,1020,1020,1020,0
20231020,150700,42644319,1020,1020,1020,1020,0
20231020,150600,42644319,1020,1020,1020,1020,1
20231020,150500,42643299,1019,1019,1019,1019,437
20231020,150400,42197996,1019,1019,1019,1019,0
20231020,150300,42197996,1019,1019,1019,1019,0
20231020,150200,42197996,1019,1019,1019,1019,0
20231020,150100,42197996,1019,1019,1019,1019,1
20231020,150000,42196977,1017,1017,1017,1017,1777
20231020,145900,40389768,1019,1019,1019,1019,0
20231020,145800,40389768,1019,1019,1019,1019,0
20231020,145700,40389768,1019,1019,1019,1019,0
20231020,145600,40389768,1019,1019,1019,1019,0
20231020,145500,40389768,1019,1019,1019,1018,3
20231020,145400,40386712,1017,1017,1017,1017,1002
20231020,145300,39367678,1019,1019,1019,1019,0
20231020,145200,39367678,1019,1019,1019,1019,19
20231020,145100,39348317,1019,1019,1019,1019,1
20231020,145000,39347298,1018,1018,1018,1018,431
20231020,144900,38908540,1019,1019,1019,1019,0
20231020,144800,38908540,1019,1019,1019,1019,0
20231020,144700,38908540,1019,1019,1019,1019,0
20231020,144600,38908540,1019,1019,1019,1019,5
20231020,144500,38903445,1020,1020,1020,1020,0
20231020,144400,38903445,1020,1020,1020,1020,0
20231020,144300,38903445,1020,1020,1020,1020,0
20231020,144200,38903445,1020,1020,1020,1020,1
20231020,144100,38902425,1017,1017,1017,1017,0
20231020,144000,38902425,1017,1017,1017,1017,110
20231020,143900,38790555,1025,1025,1025,1025,0
20231020,143800,38790555,1025,1025,1025,1025,0
20231020,143700,38790555,1025,1025,1025,1025,0
20231020,143600,38790555,1025,1025,1025,1025,0
20231020,143500,38790555,1025,1025,1025,1025,1
20231020,143400,38789530,1017,1028,1028,1017,803
20231020,143300,37971869,1031,1031,1031,1031,0
20231020,143200,37971869,1031,1031,1031,1031,0
20231020,143100,37971869,1031,1031,1031,1031,0
20231020,143000,37971869,1031,1031,1031,1031,0
20231020,142900,37971869,1031,1031,1031,1031,0
20231020,142800,37971869,1031,1031,1031,1031,0
20231020,142700,37971869,1031,1031,1031,1031,1
20231020,142600,37970838,1031,1031,1031,1031,0
20231020,142500,37970838,1031,1031,1031,1031,1
20231020,142400,37969807,1028,1028,1028,1028,0
20231020,142300,37969807,1028,1028,1028,1028,0
20231020,142200,37969807,1028,1028,1028,1028,0
20231020,142100,37969807,1028,1028,1028,1028,0
20231020,142000,37969807,1028,1028,1028,1028,0
20231020,141900,37969807,1028,1028,1028,1028,0
20231020,141800,37969807,1028,1029,1029,1028,196
20231020,141700,37768124,1029,1029,1029,1029,1
20231020,141600,37767095,1031,1031,1031,1031,1
20231020,141500,37766064,1031,1031,1031,1031,0
20231020,141400,37766064,1031,1031,1031,1031,0
20231020,141300,37766064,1031,1031,1031,1031,0
20231020,141200,37766064,1031,1031,1031,1031,0
20231020,141100,37766064,1031,1031,1031,1031,0
20231020,141000,37766064,1031,1031,1031,1031,0
20231020,140900,37766064,1031,1031,1031,1031,0
20231020,140800,37766064,1031,1031,1031,1031,0
20231020,140700,37766064,1031,1031,1031,1031,0
20231020,140600,37766064,1031,1031,1031,1031,0
20231020,140500,37766064,1031,1031,1031,1031,0
20231020,140400,37766064,1031,1031,1031,1031,0
20231020,140300,37766064,1031,1031,1031,1031,0
20231020,140200,37766064,1031,1031,1031,1031,0
20231020,140100,37766064,1031,1031,1031,1031,0
20231020,140000,37766064,1031,1031,1031,1031,0
20231020,135900,37766064,1031,1031,1031,1031,0
20231020,135800,37766064,1031,1031,1031,1031,0
20231020,135700,37766064,1031,1031,1031,1031,0
20231020,135600,37766064,1031,1031,1031,1031,0
20231020,135500,37766064,1031,1031,1031,1031,0
20231020,135400,37766064,1031,1031,1031,1031,0
20231020,135300,37766064,1031,1031,1031,1031,0
20231020,135200,37766064,1031,1031,1031,1031,0
20231020,135100,37766064,1031,1031,1031,1031,0
20231020,135000,37766064,1031,1031,1031,1031,0
20231020,134900,37766064,1031,1031,1031,1031,0
20231020,134800,37766064,1031,1031,1031,1031,0
20231020,134700,37766064,1031,1031,1031,1031,0
20231020,134600,37766064,1031,1031,1031,1031,0
20231020,134500,37766064,1031,1031,1031,1031,0
20231020,134400,37766064,1031,1031,1031,1031,0
20231020,134300,37766064,1031,1031,1031,1031,1
20231020,134200,37765033,1027,1027,1027,1027,0
20231020,134100,37765033,1027,1027,1027,1027,0
20231020,134000,37765033,1027,1032,1032,1027,34
20231020,133900,37729954,1033,1021,1048,1021,864
20231020,133800,36832190,1021,1021,1021,1021,0
20231020,133700,36832190,1021,1021,1021,1021,0
20231020,133600,36832190,1021,1021,1021,1021,0
20231020,133500,36832190,1021,1021,1021,1021,0
20231020,133400,36832190,1021,1021,1021,1021,0
20231020,133300,36832190,1021,1021,1021,1021,0
20231020,133200,36832190,1021,1021,1021,1021,0
20231020,133100,36832190,1021,1021,1021,1021,0
20231020,133000,36832190,1021,1021,1021,1021,0
20231020,132900,36832190,1021,1021,1021,1021,0
20231020,132800,36832190,1021,1021,1021,1021,0
20231020,132700,36832190,1021,1021,1021,1021,0
20231020,132600,36832190,1021,1021,1021,1021,0
20231020,132500,36832190,1021,1021,1021,1021,0
20231020,132400,36832190,1021,1021,1021,1021,0
20231020,132300,36832190,1021,1021,1021,1021,0
20231020,132200,36832190,1021,1021,1021,1021,0
20231020,132100,36832190,1021,1021,1021,1021,0
20231020,132000,36832190,1021,1021,1021,1021,0
20231020,131900,36832190,1021,1021,1021,1021,0
20231020,131800,36832190,1021,1021,1021,1021,0
20231020,131700,36832190,1021,1021,1021,1021,1
20231020,131600,36831169,1012,1023,1023,1012,1500
20231020,131500,35312763,1034,1034,1034,1034,0
20231020,131400,35312763,1034,1034,1034,1034,0
20231020,131300,35312763,1034,1034,1034,1034,0
20231020,131200,35312763,1034,1034,1034,1034,0
20231020,131100,35312763,1034,1034,1034,1034,0
20231020,131000,35312763,1034,1034,1034,1034,0
20231020,130900,35312763,1034,1034,1034,1034,0
20231020,130800,35312763,1034,1034,1034,1034,0
20231020,130700,35312763,1034,1034,1034,1034,0
20231020,130600,35312763,1034,1034,1034,1034,0
20231020,130500,35312763,1034,1034,1034,1034,0
20231020,130400,35312763,1034,1034,1034,1034,0
20231020,130300,35312763,1034,1034,1034,1034,0
20231020,130200,35312763,1034,1034,1034,1034,0
20231020,130100,35312763,1034,1034,1034,1034,0
20231020,130000,35312763,1034,1034,1034,1034,0
20231020,125900,35312763,1034,1034,1034,1034,0
20231020,125800,35312763,1034,1034,1034,1034,0
20231020,125700,35312763,1034,1034,1034,1034,0
20231020,125600,35312763,1034,1034,1034,1034,0
20231020,125500,35312763,1034,1034,1034,1034,0
20231020,125400,35312763,1034,1034,1034,1034,0
20231020,125300,35312763,1034,1034,1034,1034,0
20231020,125200,35312763,1034,1034,1034,1034,0
20231020,125100,35312763,1034,1034,1034,1034,0
20231020,125000,35312763,1034,1034,1034,1034,0
20231020,124900,35312763,1034,1034,1034,1034,0
20231020,124800,35312763,1034,1034,1034,1034,0
20231020,124700,35312763,1034,1034,1034,1034,1
20231020,124600,35311729,1029,1029,1029,1029,0
20231020,124500,35311729,1029,1029,1029,1029,0
20231020,124400,35311729,1029,1029,1029,1029,0
20231020,124300,35311729,1029,1029,1029,1029,0
20231020,124200,35311729,1029,1029,1029,1029,0
20231020,124100,35311729,1029,1029,1029,1029,0
20231020,124000,35311729,1029,1029,1029,1029,30
20231020,123900,35280859,1029,1029,1029,1029,0
20231020,123800,35280859,1029,1029,1029,1029,0
20231020,123700,35280859,1029,1029,1029,1029,0
20231020,123600,35280859,1029,1029,1029,1029,0
20231020,123500,35280859,1029,1029,1029,1029,0
20231020,123400,35280859,1029,1029,1029,1029,0
20231020,123300,35280859,1029,1029,1029,1029,0
20231020,123200,35280859,1029,1029,1029,1029,1
20231020,123100,35279830,1025,1026,1026,1025,49
20231020,123000,35229557,1027,1030,1030,1027,113
20231020,122900,35113171,1040,1023,1040,1023,3000
20231020,122800,31999697,1023,1023,1023,1023,0
20231020,122700,31999697,1023,1023,1023,1023,0
20231020,122600,31999697,1023,1023,1023,1023,0
20231020,122500,31999697,1023,1023,1023,1023,0
20231020,122400,31999697,1023,1023,1023,1023,0
20231020,122300,31999697,1023,1023,1023,1023,0
20231020,122200,31999697,1023,1023,1023,1023,0
20231020,122100,31999697,1023,1023,1023,1023,0
20231020,122000,31999697,1023,1023,1023,1023,0
20231020,121900,31999697,1023,1023,1023,1023,0
20231020,121800,31999697,1023,1023,1023,1023,0
20231020,121700,31999697,1023,1023,1023,1023,0
20231020,121600,31999697,1023,1023,1023,1023,0
20231020,121500,31999697,1023,1023,1023,1023,0
20231020,121400,31999697,1023,1023,1023,1023,0
20231020,121300,31999697,1023,1023,1023,1023,0
20231020,121200,31999697,1023,1023,1023,1023,0
20231020,121100,31999697,1023,1023,1023,1023,1
20231020,121000,31998674,1022,1022,1022,1022,0
20231020,120900,31998674,1022,1022,1022,1022,0
20231020,120800,31998674,1022,1022,1022,1022,0
20231020,120700,31998674,1022,1022,1022,1022,0
20231020,120600,31998674,1022,1022,1022,1022,0
20231020,120500,31998674,1022,1022,1022,1022,0
20231020,120400,31998674,1022,1022,1022,1022,1
20231020,120300,31997652,1022,1020,1022,1020,150
20231020,120200,31844364,1020,1020,1020,1020,0
20231020,120100,31844364,1020,1016,1020,1016,64
20231020,120000,31779094,1015,1015,1015,1015,0
20231020,115900,31779094,1015,1015,1015,1015,0
20231020,115800,31779094,1015,1015,1015,1015,68
20231020,115700,31710074,1015,1015,1015,1015,0
20231020,115600,31710074,1015,1015,1015,1015,30
20231020,115500,31679624,1015,1015,1015,1015,0
20231020,115400,31679624,1015,1015,1015,1015,0
20231020,115300,31679624,1015,1015,1015,1015,1
20231020,115200,31678609,1014,1014,1014,1014,0
20231020,115100,31678609,1014,1014,1014,1014,0
20231020,115000,31678609,1014,1014,1014,1014,0
20231020,114900,31678609,1014,1014,1014,1014,0
20231020,114800,31678609,1014,1014,1014,1014,0
20231020,114700,31678609,1014,1014,1014,1014,0
20231020,114600,31678609,1014,1014,1014,1014,0
20231020,114500,31678609,1014,1014,1014,1014,0
20231020,114400,31678609,1014,1014,1014,1014,0
20231020,114300,31678609,1014,1014,1014,1014,0
20231020,114200,31678609,1014,1014,1014,1014,0
20231020,114100,31678609,1014,1014,1014,1014,0
20231020,114000,31678609,1014,1015,1015,1014,1402
20231020,113900,30255581,1015,1015,1015,1015,0
20231020,113800,30255581,1015,1015,1015,1015,0
20231020,113700,30255581,1015,1015,1015,1015,0
20231020,113600,30255581,1015,1015,1015,1015,0
20231020,113500,30255581,1015,1015,1015,1015,1
20231020,113400,30254566,1011,1011,1011,1011,9
20231020,113300,30245467,1013,1012,1013,1012,2
20231020,113200,30243442,1011,1011,1011,1011,0
20231020,113100,30243442,1011,1011,1011,1011,1
20231020,113000,30242431,1011,1011,1011,1011,19
20231020,112900,30223222,1011,1011,1011,1011,18
20231020,112800,30205024,1011,1012,1012,1011,517
20231020,112700,29681838,1013,1013,1013,1013,0
20231020,112600,29681838,1013,1013,1013,1013,0
20231020,112500,29681838,1013,1013,1013,1013,0
20231020,112400,29681838,1013,1012,1013,1012,2
20231020,112300,29679813,1014,1014,1014,1014,0
20231020,112200,29679813,1014,1014,1014,1014,0
20231020,112100,29679813,1014,1014,1014,1014,0
20231020,112000,29679813,1014,1014,1014,1014,0
20231020,111900,29679813,1014,1014,1014,1014,0
20231020,111800,29679813,1014,1014,1014,1014,0
20231020,111700,29679813,1014,1014,1014,1014,0
20231020,111600,29679813,1014,1014,1014,1014,0
20231020,111500,29679813,1014,1014,1014,1014,0
20231020,111400,29679813,1014,1014,1014,1014,0
20231020,111300,29679813,1014,1014,1014,1014,0
20231020,111200,29679813,1014,1014,1014,1014,0
20231020,111100,29679813,1014,1014,1014,1014,0
20231020,111000,29679813,1014,1014,1014,1014,0
20231020,110900,29679813,1014,1014,1014,1014,0
20231020,110800,29679813,1014,1014,1014,1014,0
20231020,110700,29679813,1014,1014,1014,1014,0
20231020,110600,29679813,1014,1014,1014,1014,0
20231020,110500,29679813,1014,1014,1014,1014,0
20231020,110400,29679813,1014,1014,1014,1014,0
20231020,110300,29679813,1014,1014,1014,1014,0
20231020,110200,29679813,1014,1014,1014,1014,1
20231020,110100,29678799,1010,1010,1010,1010,30
20231020,110000,29648499,1011,1011,1011,1011,296
20231020,105900,29349243,1014,1014,1014,1014,0
20231020,105800,29349243,1014,1014,1014,1014,0
20231020,105700,29349243,1014,1014,1014,1014,0
20231020,105600,29349243,1014,1014,1014,1014,0
20231020,105500,29349243,1014,1014,1014,1014,0
20231020,105400,29349243,1014,1014,1014,1014,104
20231020,105300,29243787,1014,1014,1014,1014,0
20231020,105200,29243787,1014,1014,1014,1014,0
20231020,105100,29243787,1014,1014,1014,1014,0
20231020,105000,29243787,1014,1014,1014,1014,0
20231020,104900,29243787,1014,1014,1014,1014,0
20231020,104800,29243787,1014,1014,1014,1014,0
20231020,104700,29243787,1014,1014,1014,1014,0
20231020,104600,29243787,1014,1014,1014,1014,0
20231020,104500,29243787,1014,1014,1014,1014,1
20231020,104400,29242773,1008,1008,1008,1008,0
20231020,104300,29242773,1008,1008,1008,1008,0
20231020,104200,29242773,1008,1009,1009,1008,15
20231020,104100,29227643,1008,1008,1008,1008,0
20231020,104000,29227643,1008,1008,1008,1008,0
20231020,103900,29227643,1008,1008,1008,1008,0
20231020,103800,29227643,1008,1010,1010,1008,1812
20231020,103700,27399975,1009,1009,1009,1009,0
20231020,103600,27399975,1009,1009,1009,1009,0
20231020,103500,27399975,1009,1009,1009,1009,0
20231020,103400,27399975,1009,1009,1009,1009,0
20231020,103300,27399975,1009,1009,1009,1009,0
20231020,103200,27399975,1009,1009,1009,1009,0
20231020,103100,27399975,1009,1009,1009,1009,0
20231020,103000,27399975,1009,1011,1011,1009,5000
20231020,102900,22349543,1010,1010,1010,1010,0
20231020,102800,22349543,1010,1010,1010,1010,0
20231020,102700,22349543,1010,1010,1010,1010,359
20231020,102600,21986953,1014,1014,1014,1014,0
20231020,102500,21986953,1014,1014,1014,1014,0
20231020,102400,21986953,1014,1014,1014,1014,1
20231020,102300,21985939,1010,1010,1010,1010,0
20231020,102200,21985939,1010,1010,1010,1010,0
20231020,102100,21985939,1010,1010,1010,1010,0
20231020,102000,21985939,1010,1010,1010,1010,0
20231020,101900,21985939,1010,1010,1010,1010,0
20231020,101800,21985939,1010,1010,1010,1010,0
20231020,101700,21985939,1010,1010,1010,1010,0
20231020,101600,21985939,1010,1010,1010,1010,0
20231020,101500,21985939,1010,1010,1010,1010,0
20231020,101400,21985939,1010,1010,1010,1010,0
20231020,101300,21985939,1010,1010,1010,1010,0
20231020,101200,21985939,1010,1010,1010,1010,0
20231020,101100,21985939,1010,1010,1010,1010,0
20231020,101000,21985939,1010,1010,1010,1010,0
20231020,100900,21985939,1010,1010,1010,1010,0
20231020,100800,21985939,1010,1010,1010,1010,30
20231020,100700,21955639,1010,1010,1010,1010,0
20231020,100600,21955639,1010,1010,1010,1010,10
20231020,100500,21945539,1010,1010,1010,1010,0
20231020,100400,21945539,1010,1011,1011,1010,1363
20231020,100300,20568577,1011,1011,1011,1011,0
20231020,100200,20568577,1011,1011,1011,1011,0
20231020,100100,20568577,1011,1011,1011,1011,0
20231020,100000,20568577,1011,1011,1011,1011,0
20231020,095900,20568577,1011,1011,1011,1011,0
20231020,095800,20568577,1011,1011,1011,1011,0
20231020,095700,20568577,1011,1011,1011,1011,0
20231020,095600,20568577,1011,1011,1011,1011,61
20231020,095500,20506906,1011,1011,1011,1011,0
20231020,095400,20506906,1011,1011,1011,1011,1
20231020,095300,20505895,1019,1019,1019,1019,0
20231020,095200,20505895,1019,1019,1019,1019,0
20231020,095100,20505895,1019,1019,1019,1019,0
20231020,095000,20505895,1019,1019,1019,1019,0
20231020,094900,20505895,1019,1016,1019,1016,989
20231020,094800,19498635,1011,1011,1011,1011,0
20231020,094700,19498635,1011,1011,1011,1011,0
20231020,094600,19498635,1011,1011,1011,1011,221
20231020,094500,19275204,1013,1013,1013,1013,0
20231020,094400,19275204,1013,1013,1013,1013,0
20231020,094300,19275204,1013,1013,1013,1013,0
20231020,094200,19275204,1013,1012,1013,1012,155
20231020,094100,19118294,1019,1019,1019,1019,0
20231020,094000,19118294,1019,1019,1019,1019,0
20231020,093900,19118294,1019,1019,1019,1019,0
20231020,093800,19118294,1019,1019,1019,1019,0
20231020,093700,19118294,1019,1019,1019,1019,0
20231020,093600,19118294,1019,1019,1019,1019,10
20231020,093500,19108104,1020,1020,1020,1020,2
20231020,093400,19106064,1020,1018,1020,1018,169
20231020,093300,18934016,1017,1015,1017,1014,1147
20231020,093200,17770542,1016,1016,1016,1016,23
20231020,093100,17747174,1021,1021,1021,1021,0
20231020,093000,17747174,1021,1021,1021,1021,0
20231020,092900,17747174,1021,1021,1021,1021,0
20231020,092800,17747174,1021,1021,1021,1021,0
20231020,092700,17747174,1021,1021,1021,1021,0
20231020,092600,17747174,1021,1021,1021,1021,0
20231020,092500,17747174,1021,1021,1021,1021,0
20231020,092400,17747174,1021,1015,1021,1015,200
20231020,092300,17543244,1012,1012,1012,1012,0
20231020,092200,17543244,1012,1012,1012,1012,420
20231020,092100,17118204,1011,1012,1012,1011,95
20231020,092000,17022089,1012,1012,1012,1012,0
20231020,091900,17022089,1012,1012,1012,1012,128
20231020,091800,16892553,1012,1012,1012,1012,85
20231020,091700,16806533,1012,1013,1013,1012,915
20231020,091600,15880485,1012,1012,1012,1012,0
20231020,091500,15880485,1012,1012,1012,1012,665
20231020,091400,15207505,1012,1012,1012,1012,51
20231020,091300,15155893,1011,1011,1011,1011,0
20231020,091200,15155893,1011,1011,1011,1011,0
20231020,091100,15155893,1011,1011,1011,1011,9
20231020,091000,15146794,1014,1014,1014,1014,0
20231020,090900,15146794,1014,1014,1014,1014,12
20231020,090800,15134626,1014,1014,1014,1014,20
20231020,090700,15114346,1014,1015,1015,1014,326
20231020,090600,14783779,1014,1020,1020,1002,5668
20231020,090500,9063563,1020,1033,1033,1020,5497
20231020,090400,3401162,1033,1037,1037,1033,2938
20231020,090300,361002,1039,1039,1039,1039,0
20231020,090200,361002,1039,1039,1039,1039,60
20231020,090100,298662,1039,1047,1048,1039,116
20231020,090000,177449,1049,1050,1050,1049,169