KissMeData/123700/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,195900,305273250,3600,3600,3600,3600,1458
20231025,195800,305273250,3600,3600,3600,3600,0
20231025,195700,305273250,3600,3600,3600,3600,0
20231025,195600,305273250,3600,3600,3600,3600,0
20231025,195500,305273250,3600,3600,3600,3600,0
20231025,195400,305273250,3600,3600,3600,3600,0
20231025,195300,305273250,3600,3600,3600,3600,0
20231025,195200,305273250,3600,3600,3600,3600,0
20231025,195100,305273250,3600,3600,3600,3600,0
20231025,195000,305273250,3600,3600,3600,3600,0
20231025,194900,305273250,3600,3600,3600,3600,0
20231025,194800,305273250,3600,3600,3600,3600,0
20231025,194700,305273250,3600,3600,3600,3600,0
20231025,194600,305273250,3600,3600,3600,3600,0
20231025,194500,305273250,3600,3600,3600,3600,0
20231025,194400,305273250,3600,3600,3600,3600,0
20231025,194300,305273250,3600,3600,3600,3600,0
20231025,194200,305273250,3600,3600,3600,3600,0
20231025,194100,305273250,3600,3600,3600,3600,0
20231025,194000,305273250,3600,3600,3600,3600,0
20231025,193900,305273250,3600,3600,3600,3600,0
20231025,193800,305273250,3600,3600,3600,3600,0
20231025,193700,305273250,3600,3600,3600,3600,0
20231025,193600,305273250,3600,3600,3600,3600,0
20231025,193500,305273250,3600,3600,3600,3600,0
20231025,193400,305273250,3600,3600,3600,3600,0
20231025,193300,305273250,3600,3600,3600,3600,0
20231025,193200,305273250,3600,3600,3600,3600,0
20231025,193100,305273250,3600,3600,3600,3600,0
20231025,193000,305273250,3600,3600,3600,3600,0
20231025,192900,305273250,3600,3600,3600,3600,1458
20231025,192800,305273250,3600,3600,3600,3600,0
20231025,192700,305273250,3600,3600,3600,3600,0
20231025,192600,305273250,3600,3600,3600,3600,0
20231025,192500,305273250,3600,3600,3600,3600,0
20231025,192400,305273250,3600,3600,3600,3600,0
20231025,192300,305273250,3600,3600,3600,3600,0
20231025,192200,305273250,3600,3600,3600,3600,0
20231025,192100,305273250,3600,3600,3600,3600,0
20231025,192000,305273250,3600,3600,3600,3600,0
20231025,191900,305273250,3600,3600,3600,3600,0
20231025,191800,305273250,3600,3600,3600,3600,0
20231025,191700,305273250,3600,3600,3600,3600,0
20231025,191600,305273250,3600,3600,3600,3600,0
20231025,191500,305273250,3600,3600,3600,3600,0
20231025,191400,305273250,3600,3600,3600,3600,0
20231025,191300,305273250,3600,3600,3600,3600,0
20231025,191200,305273250,3600,3600,3600,3600,0
20231025,191100,305273250,3600,3600,3600,3600,0
20231025,191000,305273250,3600,3600,3600,3600,0
20231025,190900,305273250,3600,3600,3600,3600,0
20231025,190800,305273250,3600,3600,3600,3600,0
20231025,190700,305273250,3600,3600,3600,3600,0
20231025,190600,305273250,3600,3600,3600,3600,0
20231025,190500,305273250,3600,3600,3600,3600,0
20231025,190400,305273250,3600,3600,3600,3600,0
20231025,190300,305273250,3600,3600,3600,3600,0
20231025,190200,305273250,3600,3600,3600,3600,0
20231025,190100,305273250,3600,3600,3600,3600,0
20231025,190000,305273250,3600,3600,3600,3600,0
20231025,185900,305273250,3600,3600,3600,3600,1458
20231025,185800,305273250,3600,3600,3600,3600,0
20231025,185700,305273250,3600,3600,3600,3600,0
20231025,185600,305273250,3600,3600,3600,3600,0
20231025,185500,305273250,3600,3600,3600,3600,0
20231025,185400,305273250,3600,3600,3600,3600,0
20231025,185300,305273250,3600,3600,3600,3600,0
20231025,185200,305273250,3600,3600,3600,3600,0
20231025,185100,305273250,3600,3600,3600,3600,0
20231025,185000,305273250,3600,3600,3600,3600,0
20231025,184900,305273250,3600,3600,3600,3600,0
20231025,184800,305273250,3600,3600,3600,3600,0
20231025,184700,305273250,3600,3600,3600,3600,0
20231025,184600,305273250,3600,3600,3600,3600,0
20231025,184500,305273250,3600,3600,3600,3600,0
20231025,184400,305273250,3600,3600,3600,3600,0
20231025,184300,305273250,3600,3600,3600,3600,0
20231025,184200,305273250,3600,3600,3600,3600,0
20231025,184100,305273250,3600,3600,3600,3600,0
20231025,184000,305273250,3600,3600,3600,3600,0
20231025,183900,305273250,3600,3600,3600,3600,0
20231025,183800,305273250,3600,3600,3600,3600,0
20231025,183700,305273250,3600,3600,3600,3600,0
20231025,183600,305273250,3600,3600,3600,3600,0
20231025,183500,305273250,3600,3600,3600,3600,0
20231025,183400,305273250,3600,3600,3600,3600,0
20231025,183300,305273250,3600,3600,3600,3600,0
20231025,183200,305273250,3600,3600,3600,3600,0
20231025,183100,305273250,3600,3600,3600,3600,0
20231025,183000,305273250,3600,3600,3600,3600,0
20231025,182900,305273250,3600,3600,3600,3600,1458
20231025,182800,305273250,3600,3600,3600,3600,0
20231025,182700,305273250,3600,3600,3600,3600,0
20231025,182600,305273250,3600,3600,3600,3600,0
20231025,182500,305273250,3600,3600,3600,3600,0
20231025,182400,305273250,3600,3600,3600,3600,0
20231025,182300,305273250,3600,3600,3600,3600,0
20231025,182200,305273250,3600,3600,3600,3600,0
20231025,182100,305273250,3600,3600,3600,3600,0
20231025,182000,305273250,3600,3600,3600,3600,0
20231025,181900,305273250,3600,3600,3600,3600,0
20231025,181800,305273250,3600,3600,3600,3600,0
20231025,181700,305273250,3600,3600,3600,3600,0
20231025,181600,305273250,3600,3600,3600,3600,0
20231025,181500,305273250,3600,3600,3600,3600,0
20231025,181400,305273250,3600,3600,3600,3600,0
20231025,181300,305273250,3600,3600,3600,3600,0
20231025,181200,305273250,3600,3600,3600,3600,0
20231025,181100,305273250,3600,3600,3600,3600,0
20231025,181000,305273250,3600,3600,3600,3600,0
20231025,180900,305273250,3600,3600,3600,3600,0
20231025,180800,305273250,3600,3600,3600,3600,0
20231025,180700,305273250,3600,3600,3600,3600,0
20231025,180600,305273250,3600,3600,3600,3600,0
20231025,180500,305273250,3600,3600,3600,3600,0
20231025,180400,305273250,3600,3600,3600,3600,0
20231025,180300,305273250,3600,3600,3600,3600,0
20231025,180200,305273250,3600,3600,3600,3600,0
20231025,180100,305273250,3600,3600,3600,3600,0
20231025,180000,305273250,3600,3600,3600,3600,0
20231025,175900,305273250,3600,3600,3600,3600,1458
20231025,175800,305273250,3600,3600,3600,3600,0
20231025,175700,305273250,3600,3600,3600,3600,0
20231025,175600,305273250,3600,3600,3600,3600,0
20231025,175500,305273250,3600,3600,3600,3600,0
20231025,175400,305273250,3600,3600,3600,3600,0
20231025,175300,305273250,3600,3600,3600,3600,0
20231025,175200,305273250,3600,3600,3600,3600,0
20231025,175100,305273250,3600,3600,3600,3600,0
20231025,175000,305273250,3600,3600,3600,3600,0
20231025,174900,305273250,3600,3600,3600,3600,0
20231025,174800,305273250,3600,3600,3600,3600,0
20231025,174700,305273250,3600,3600,3600,3600,0
20231025,174600,305273250,3600,3600,3600,3600,0
20231025,174500,305273250,3600,3600,3600,3600,0
20231025,174400,305273250,3600,3600,3600,3600,0
20231025,174300,305273250,3600,3600,3600,3600,0
20231025,174200,305273250,3600,3600,3600,3600,0
20231025,174100,305273250,3600,3600,3600,3600,0
20231025,174000,305273250,3600,3600,3600,3600,0
20231025,173900,305273250,3600,3600,3600,3600,0
20231025,173800,305273250,3600,3600,3600,3600,0
20231025,173700,305273250,3600,3600,3600,3600,0
20231025,173600,305273250,3600,3600,3600,3600,0
20231025,173500,305273250,3600,3600,3600,3600,0
20231025,173400,305273250,3600,3600,3600,3600,0
20231025,173300,305273250,3600,3600,3600,3600,0
20231025,173200,305273250,3600,3600,3600,3600,0
20231025,173100,305273250,3600,3600,3600,3600,0
20231025,173000,305273250,3600,3600,3600,3600,0
20231025,172900,305273250,3600,3600,3600,3600,1458
20231025,172800,305273250,3600,3600,3600,3600,0
20231025,172700,305273250,3600,3600,3600,3600,0
20231025,172600,305273250,3600,3600,3600,3600,0
20231025,172500,305273250,3600,3600,3600,3600,0
20231025,172400,305273250,3600,3600,3600,3600,0
20231025,172300,305273250,3600,3600,3600,3600,0
20231025,172200,305273250,3600,3600,3600,3600,0
20231025,172100,305273250,3600,3600,3600,3600,0
20231025,172000,305273250,3600,3600,3600,3600,0
20231025,171900,305273250,3600,3600,3600,3600,0
20231025,171800,305273250,3600,3600,3600,3600,0
20231025,171700,305273250,3600,3600,3600,3600,0
20231025,171600,305273250,3600,3600,3600,3600,0
20231025,171500,305273250,3600,3600,3600,3600,0
20231025,171400,305273250,3600,3600,3600,3600,0
20231025,171300,305273250,3600,3600,3600,3600,0
20231025,171200,305273250,3600,3600,3600,3600,0
20231025,171100,305273250,3600,3600,3600,3600,0
20231025,171000,305273250,3600,3600,3600,3600,0
20231025,170900,305273250,3600,3600,3600,3600,0
20231025,170800,305273250,3600,3600,3600,3600,0
20231025,170700,305273250,3600,3600,3600,3600,0
20231025,170600,305273250,3600,3600,3600,3600,0
20231025,170500,305273250,3600,3600,3600,3600,0
20231025,170400,305273250,3600,3600,3600,3600,0
20231025,170300,305273250,3600,3600,3600,3600,0
20231025,170200,305273250,3600,3600,3600,3600,0
20231025,170100,305273250,3600,3600,3600,3600,0
20231025,170000,305273250,3600,3600,3600,3600,0
20231025,165900,305273250,3600,3600,3600,3600,1458
20231025,165800,305273250,3600,3600,3600,3600,0
20231025,165700,305273250,3600,3600,3600,3600,0
20231025,165600,305273250,3600,3600,3600,3600,0
20231025,165500,305273250,3600,3600,3600,3600,0
20231025,165400,305273250,3600,3600,3600,3600,0
20231025,165300,305273250,3600,3600,3600,3600,0
20231025,165200,305273250,3600,3600,3600,3600,0
20231025,165100,305273250,3600,3600,3600,3600,0
20231025,165000,305273250,3600,3600,3600,3600,0
20231025,164900,305273250,3600,3600,3600,3600,0
20231025,164800,305273250,3600,3600,3600,3600,0
20231025,164700,305273250,3600,3600,3600,3600,0
20231025,164600,305273250,3600,3600,3600,3600,0
20231025,164500,305273250,3600,3600,3600,3600,0
20231025,164400,305273250,3600,3600,3600,3600,0
20231025,164300,305273250,3600,3600,3600,3600,0
20231025,164200,305273250,3600,3600,3600,3600,0
20231025,164100,305273250,3600,3600,3600,3600,0
20231025,164000,305273250,3600,3600,3600,3600,0
20231025,163900,305273250,3600,3600,3600,3600,0
20231025,163800,305273250,3600,3600,3600,3600,0
20231025,163700,305273250,3600,3600,3600,3600,0
20231025,163600,305273250,3600,3600,3600,3600,0
20231025,163500,305273250,3600,3600,3600,3600,0
20231025,163400,305273250,3600,3600,3600,3600,0
20231025,163300,305273250,3600,3600,3600,3600,0
20231025,163200,305273250,3600,3600,3600,3600,0
20231025,163100,305273250,3600,3600,3600,3600,0
20231025,163000,305273250,3600,3600,3600,3600,0
20231025,162900,305273250,3600,3600,3600,3600,1458
20231025,162800,305273250,3600,3600,3600,3600,0
20231025,162700,305273250,3600,3600,3600,3600,0
20231025,162600,305273250,3600,3600,3600,3600,0
20231025,162500,305273250,3600,3600,3600,3600,0
20231025,162400,305273250,3600,3600,3600,3600,0
20231025,162300,305273250,3600,3600,3600,3600,0
20231025,162200,305273250,3600,3600,3600,3600,0
20231025,162100,305273250,3600,3600,3600,3600,0
20231025,162000,305273250,3600,3600,3600,3600,0
20231025,161900,305273250,3600,3600,3600,3600,0
20231025,161800,305273250,3600,3600,3600,3600,0
20231025,161700,305273250,3600,3600,3600,3600,0
20231025,161600,305273250,3600,3600,3600,3600,0
20231025,161500,305273250,3600,3600,3600,3600,0
20231025,161400,305273250,3600,3600,3600,3600,0
20231025,161300,305273250,3600,3600,3600,3600,0
20231025,161200,305273250,3600,3600,3600,3600,0
20231025,161100,305273250,3600,3600,3600,3600,0
20231025,161000,305273250,3600,3600,3600,3600,0
20231025,160900,305273250,3600,3600,3600,3600,0
20231025,160800,305273250,3600,3600,3600,3600,0
20231025,160700,305273250,3600,3600,3600,3600,0
20231025,160600,305273250,3600,3600,3600,3600,0
20231025,160500,305273250,3600,3600,3600,3600,0
20231025,160400,305273250,3600,3600,3600,3600,0
20231025,160300,305273250,3600,3600,3600,3600,0
20231025,160200,305273250,3600,3600,3600,3600,0
20231025,160100,305273250,3600,3600,3600,3600,0
20231025,160000,305273250,3600,3600,3600,3600,0
20231025,155900,305273250,3600,3600,3600,3600,1458
20231025,155800,305273250,3600,3600,3600,3600,0
20231025,155700,305273250,3600,3600,3600,3600,0
20231025,155600,305273250,3600,3600,3600,3600,0
20231025,155500,305273250,3600,3600,3600,3600,0
20231025,155400,305273250,3600,3600,3600,3600,0
20231025,155300,305273250,3600,3600,3600,3600,0
20231025,155200,305273250,3600,3600,3600,3600,0
20231025,155100,305273250,3600,3600,3600,3600,0
20231025,155000,305273250,3600,3600,3600,3600,0
20231025,154900,305273250,3600,3600,3600,3600,0
20231025,154800,305273250,3600,3600,3600,3600,0
20231025,154700,305273250,3600,3600,3600,3600,0
20231025,154600,305273250,3600,3600,3600,3600,0
20231025,154500,305273250,3600,3600,3600,3600,0
20231025,154400,305273250,3600,3600,3600,3600,0
20231025,154300,305273250,3600,3600,3600,3600,0
20231025,154200,305273250,3600,3600,3600,3600,0
20231025,154100,305273250,3600,3600,3600,3600,0
20231025,154000,305273250,3600,3600,3600,3600,0
20231025,153900,305273250,3600,3600,3600,3600,0
20231025,153800,305273250,3600,3600,3600,3600,0
20231025,153700,305273250,3600,3600,3600,3600,0
20231025,153600,305273250,3600,3600,3600,3600,0
20231025,153500,305273250,3600,3600,3600,3600,0
20231025,153400,305273250,3600,3600,3600,3600,0
20231025,153300,305273250,3600,3600,3600,3600,0
20231025,153200,305273250,3600,3600,3600,3600,0
20231025,153100,305273250,3600,3600,3600,3600,0
20231025,153000,305273250,3600,3600,3600,3600,1458
20231025,152900,300024450,3610,3610,3610,3610,0
20231025,152800,300024450,3610,3610,3610,3610,0
20231025,152700,300024450,3610,3610,3610,3610,0
20231025,152600,300024450,3610,3610,3610,3610,0
20231025,152500,300024450,3610,3610,3610,3610,0
20231025,152400,300024450,3610,3610,3610,3610,0
20231025,152300,300024450,3610,3610,3610,3610,0
20231025,152200,300024450,3610,3610,3610,3610,0
20231025,152100,300024450,3610,3610,3610,3610,0
20231025,152000,300024450,3610,3610,3610,3610,0
20231025,151900,300024450,3610,3610,3610,3610,103
20231025,151800,299652620,3610,3610,3610,3610,0
20231025,151700,299652620,3610,3610,3610,3610,1
20231025,151600,299649010,3615,3600,3615,3600,42
20231025,151500,299497210,3615,3610,3615,3610,2000
20231025,151400,292267560,3610,3610,3610,3610,722
20231025,151300,289661140,3610,3610,3610,3610,10
20231025,151200,289625040,3610,3610,3610,3610,299
20231025,151100,288545650,3595,3595,3595,3595,0
20231025,151000,288545650,3595,3595,3595,3595,0
20231025,150900,288545650,3595,3595,3595,3595,2
20231025,150800,288538460,3595,3595,3595,3595,0
20231025,150700,288538460,3595,3595,3595,3595,0
20231025,150600,288538460,3595,3595,3595,3595,0
20231025,150500,288538460,3595,3595,3595,3595,0
20231025,150400,288538460,3595,3595,3595,3595,0
20231025,150300,288538460,3595,3600,3600,3595,1500
20231025,150200,283142645,3610,3610,3610,3610,0
20231025,150100,283142645,3610,3610,3610,3610,0
20231025,150000,283142645,3610,3610,3610,3610,1
20231025,145900,283139035,3595,3595,3595,3595,0
20231025,145800,283139035,3595,3595,3595,3595,0
20231025,145700,283139035,3595,3595,3595,3595,0
20231025,145600,283139035,3595,3595,3595,3595,19
20231025,145500,283070730,3595,3595,3595,3595,0
20231025,145400,283070730,3595,3595,3595,3595,8
20231025,145300,283041970,3590,3590,3590,3590,0
20231025,145200,283041970,3590,3600,3600,3590,333
20231025,145100,281844760,3600,3600,3600,3600,0
20231025,145000,281844760,3600,3600,3600,3600,0
20231025,144900,281844760,3600,3600,3600,3600,0
20231025,144800,281844760,3600,3600,3600,3600,0
20231025,144700,281844760,3600,3600,3600,3600,19
20231025,144600,281776360,3605,3605,3605,3605,0
20231025,144500,281776360,3605,3605,3605,3605,197
20231025,144400,281066175,3605,3605,3605,3605,39
20231025,144300,280925580,3605,3605,3605,3605,210
20231025,144200,280168530,3605,3605,3605,3605,0
20231025,144100,280168530,3605,3605,3605,3605,0
20231025,144000,280168530,3605,3605,3605,3605,0
20231025,143900,280168530,3605,3605,3605,3605,0
20231025,143800,280168530,3605,3605,3605,3605,0
20231025,143700,280168530,3605,3605,3605,3605,0
20231025,143600,280168530,3605,3605,3605,3605,0
20231025,143500,280168530,3605,3605,3605,3605,20
20231025,143400,280096430,3605,3610,3610,3605,166
20231025,143300,279497935,3615,3615,3615,3615,782
20231025,143200,276671005,3615,3615,3615,3615,600
20231025,143100,274502005,3610,3610,3610,3610,298
20231025,143000,273426225,3620,3620,3620,3620,0
20231025,142900,273426225,3620,3620,3620,3620,10
20231025,142800,273390025,3610,3610,3610,3610,106
20231025,142700,273007365,3610,3610,3610,3610,27
20231025,142600,272909895,3610,3610,3610,3610,0
20231025,142500,272909895,3610,3610,3610,3610,125
20231025,142400,272458645,3610,3610,3610,3610,0
20231025,142300,272458645,3610,3610,3610,3610,253
20231025,142200,271545315,3610,3620,3620,3610,40
20231025,142100,271400815,3615,3610,3615,3610,1389
20231025,142000,266380010,3610,3610,3610,3610,0
20231025,141900,266380010,3610,3610,3610,3610,52
20231025,141800,266192290,3610,3610,3610,3610,0
20231025,141700,266192290,3610,3610,3610,3600,1209
20231025,141600,261836720,3605,3605,3605,3605,0
20231025,141500,261836720,3605,3600,3605,3600,2
20231025,141400,261829515,3610,3610,3610,3610,33
20231025,141300,261710385,3610,3610,3610,3610,0
20231025,141200,261710385,3610,3600,3610,3600,51
20231025,141100,261526285,3600,3600,3600,3600,21
20231025,141000,261450685,3610,3610,3610,3610,0
20231025,140900,261450685,3610,3610,3610,3610,0
20231025,140800,261450685,3610,3610,3610,3610,299
20231025,140700,260371295,3610,3610,3610,3610,0
20231025,140600,260371295,3610,3610,3610,3610,0
20231025,140500,260371295,3610,3605,3610,3605,2829
20231025,140400,250170325,3595,3595,3595,3595,0
20231025,140300,250170325,3595,3595,3595,3595,0
20231025,140200,250170325,3595,3600,3600,3595,30
20231025,140100,250062425,3605,3605,3605,3605,30
20231025,140000,249954275,3600,3600,3600,3600,10
20231025,135900,249918275,3600,3600,3600,3600,1267
20231025,135800,245357075,3600,3600,3600,3600,700
20231025,135700,242837075,3585,3585,3585,3585,0
20231025,135600,242837075,3585,3585,3585,3585,0
20231025,135500,242837075,3585,3585,3585,3585,10
20231025,135400,242801225,3605,3590,3605,3590,940
20231025,135300,239426375,3590,3590,3590,3590,0
20231025,135200,239426375,3590,3590,3590,3590,100
20231025,135100,239067375,3595,3595,3595,3595,0
20231025,135000,239067375,3595,3595,3595,3595,0
20231025,134900,239067375,3595,3595,3595,3595,0
20231025,134800,239067375,3595,3595,3595,3595,0
20231025,134700,239067375,3595,3595,3595,3595,0
20231025,134600,239067375,3595,3595,3595,3595,80
20231025,134500,238779775,3600,3600,3600,3600,0
20231025,134400,238779775,3600,3600,3600,3600,2
20231025,134300,238772575,3600,3600,3600,3600,0
20231025,134200,238772575,3600,3600,3600,3600,149
20231025,134100,238236175,3600,3600,3600,3600,0
20231025,134000,238236175,3600,3600,3600,3600,0
20231025,133900,238236175,3600,3600,3600,3600,0
20231025,133800,238236175,3600,3600,3600,3600,0
20231025,133700,238236175,3600,3600,3600,3600,12
20231025,133600,238192975,3605,3605,3605,3605,0
20231025,133500,238192975,3605,3605,3605,3605,0
20231025,133400,238192975,3605,3605,3605,3605,0
20231025,133300,238192975,3605,3605,3605,3605,0
20231025,133200,238192975,3605,3605,3605,3605,6
20231025,133100,238171345,3600,3600,3600,3600,0
20231025,133000,238171345,3600,3600,3600,3600,0
20231025,132900,238171345,3600,3600,3600,3600,12
20231025,132800,238128145,3600,3600,3600,3600,0
20231025,132700,238128145,3600,3600,3600,3600,0
20231025,132600,238128145,3600,3590,3605,3580,272
20231025,132500,237152880,3595,3595,3595,3595,0
20231025,132400,237152880,3595,3595,3595,3595,0
20231025,132300,237152880,3595,3595,3595,3595,0
20231025,132200,237152880,3595,3595,3595,3595,0
20231025,132100,237152880,3595,3595,3595,3595,0
20231025,132000,237152880,3595,3595,3595,3595,196
20231025,131900,236448260,3595,3595,3595,3595,0
20231025,131800,236448260,3595,3595,3595,3595,0
20231025,131700,236448260,3595,3595,3595,3595,0
20231025,131600,236448260,3595,3595,3595,3595,0
20231025,131500,236448260,3595,3595,3595,3595,0
20231025,131400,236448260,3595,3595,3595,3595,9
20231025,131300,236415905,3595,3595,3595,3595,0
20231025,131200,236415905,3595,3595,3595,3595,92
20231025,131100,236085165,3595,3595,3595,3595,0
20231025,131000,236085165,3595,3595,3595,3595,3
20231025,130900,236074380,3595,3585,3595,3585,228
20231025,130800,235256320,3595,3595,3595,3595,27
20231025,130700,235159255,3595,3595,3595,3595,0
20231025,130600,235159255,3595,3585,3595,3585,328
20231025,130500,233981985,3585,3590,3595,3585,485
20231025,130400,232242010,3595,3595,3595,3595,0
20231025,130300,232242010,3595,3590,3595,3590,5
20231025,130200,232224050,3590,3595,3595,3590,47
20231025,130100,232055255,3595,3595,3595,3595,0
20231025,130000,232055255,3595,3595,3595,3595,37
20231025,125900,231922240,3595,3595,3595,3595,0
20231025,125800,231922240,3595,3590,3595,3590,7
20231025,125700,231897080,3595,3595,3595,3595,275
20231025,125600,230908455,3600,3600,3600,3600,0
20231025,125500,230908455,3600,3600,3600,3600,0
20231025,125400,230908455,3600,3600,3600,3600,0
20231025,125300,230908455,3600,3600,3600,3600,0
20231025,125200,230908455,3600,3600,3600,3600,32
20231025,125100,230793255,3600,3600,3600,3600,0
20231025,125000,230793255,3600,3600,3600,3600,0
20231025,124900,230793255,3600,3610,3610,3600,2577
20231025,124800,221513285,3610,3610,3610,3610,0
20231025,124700,221513285,3610,3610,3610,3610,0
20231025,124600,221513285,3610,3610,3610,3610,0
20231025,124500,221513285,3610,3610,3610,3610,5
20231025,124400,221495235,3600,3600,3600,3600,30
20231025,124300,221387235,3605,3605,3605,3605,33
20231025,124200,221268270,3605,3605,3605,3605,69
20231025,124100,221019525,3600,3600,3600,3600,0
20231025,124000,221019525,3600,3605,3605,3600,3
20231025,123900,221008720,3600,3600,3600,3600,3
20231025,123800,220997920,3600,3600,3600,3600,0
20231025,123700,220997920,3600,3600,3600,3600,100
20231025,123600,220637920,3605,3605,3605,3605,128
20231025,123500,220176480,3605,3605,3605,3605,11
20231025,123400,220136825,3610,3610,3610,3610,10
20231025,123300,220100725,3605,3605,3605,3605,0
20231025,123200,220100725,3605,3605,3605,3605,0
20231025,123100,220100725,3605,3605,3605,3605,6
20231025,123000,220079095,3605,3605,3605,3605,14
20231025,122900,220028625,3600,3600,3600,3600,1103
20231025,122800,216057825,3600,3600,3600,3600,0
20231025,122700,216057825,3600,3600,3600,3600,0
20231025,122600,216057825,3600,3600,3600,3600,0
20231025,122500,216057825,3600,3600,3600,3600,0
20231025,122400,216057825,3600,3600,3600,3600,0
20231025,122300,216057825,3600,3600,3600,3600,0
20231025,122200,216057825,3600,3605,3605,3600,237
20231025,122100,215204425,3600,3600,3600,3600,200
20231025,122000,214484425,3605,3605,3605,3605,100
20231025,121900,214123925,3600,3600,3600,3600,0
20231025,121800,214123925,3600,3600,3600,3600,46
20231025,121700,213958325,3600,3600,3600,3600,0
20231025,121600,213958325,3600,3600,3600,3600,100
20231025,121500,213598325,3600,3600,3600,3600,0
20231025,121400,213598325,3600,3600,3600,3600,0
20231025,121300,213598325,3600,3600,3600,3600,4
20231025,121200,213583925,3610,3600,3610,3595,288
20231025,121100,212547580,3610,3610,3610,3610,0
20231025,121000,212547580,3610,3610,3610,3610,0
20231025,120900,212547580,3610,3610,3610,3610,0
20231025,120800,212547580,3610,3610,3610,3610,0
20231025,120700,212547580,3610,3610,3610,3610,110
20231025,120600,212150480,3615,3615,3615,3615,58
20231025,120500,211940810,3610,3610,3610,3610,0
20231025,120400,211940810,3610,3610,3610,3610,0
20231025,120300,211940810,3610,3610,3610,3610,0
20231025,120200,211940810,3610,3610,3610,3610,0
20231025,120100,211940810,3610,3610,3610,3610,0
20231025,120000,211940810,3610,3610,3610,3610,0
20231025,115900,211940810,3610,3610,3610,3610,200
20231025,115800,211218810,3615,3610,3615,3610,1100
20231025,115700,207242810,3610,3610,3610,3610,0
20231025,115600,207242810,3610,3610,3610,3610,0
20231025,115500,207242810,3610,3610,3610,3610,0
20231025,115400,207242810,3610,3610,3610,3610,0
20231025,115300,207242810,3610,3610,3610,3610,16
20231025,115200,207185050,3600,3600,3600,3600,0
20231025,115100,207185050,3600,3600,3600,3600,0
20231025,115000,207185050,3600,3600,3600,3600,10
20231025,114900,207149050,3600,3600,3600,3600,1103
20231025,114800,203178250,3610,3610,3610,3610,84
20231025,114700,202875010,3605,3605,3605,3605,0
20231025,114600,202875010,3605,3605,3605,3605,0
20231025,114500,202875010,3605,3605,3605,3605,667
20231025,114400,200470475,3605,3605,3605,3605,0
20231025,114300,200470475,3605,3605,3605,3605,333
20231025,114200,199270010,3605,3605,3605,3605,0
20231025,114100,199270010,3605,3605,3605,3605,0
20231025,114000,199270010,3605,3605,3605,3605,0
20231025,113900,199270010,3605,3605,3605,3605,0
20231025,113800,199270010,3605,3605,3605,3605,0
20231025,113700,199270010,3605,3605,3605,3605,0
20231025,113600,199270010,3605,3610,3610,3605,1700
20231025,113500,193136510,3610,3615,3615,3610,506
20231025,113400,191308320,3610,3610,3610,3610,177
20231025,113300,190669350,3615,3615,3615,3615,322
20231025,113200,189505320,3615,3615,3615,3615,27
20231025,113100,189407715,3620,3620,3620,3620,1
20231025,113000,189404095,3615,3615,3615,3615,0
20231025,112900,189404095,3615,3615,3615,3615,18
20231025,112800,189339025,3615,3615,3615,3615,10
20231025,112700,189302875,3615,3615,3615,3615,0
20231025,112600,189302875,3615,3615,3615,3615,10
20231025,112500,189266725,3620,3620,3620,3620,138
20231025,112400,188767165,3620,3620,3620,3620,0
20231025,112300,188767165,3620,3620,3620,3620,18
20231025,112200,188702005,3620,3620,3620,3620,20
20231025,112100,188629605,3605,3610,3620,3605,31
20231025,112000,188517785,3620,3620,3620,3620,0
20231025,111900,188517785,3620,3620,3620,3620,16
20231025,111800,188459865,3615,3615,3615,3615,0
20231025,111700,188459865,3615,3615,3615,3615,0
20231025,111600,188459865,3615,3605,3615,3605,1188
20231025,111500,184165375,3605,3605,3605,3605,200
20231025,111400,183444375,3615,3615,3615,3615,0
20231025,111300,183444375,3615,3615,3615,3615,0
20231025,111200,183444375,3615,3615,3615,3615,0
20231025,111100,183444375,3615,3615,3615,3615,145
20231025,111000,182920200,3610,3610,3610,3610,10
20231025,110900,182884100,3610,3610,3610,3610,79
20231025,110800,182598910,3610,3610,3610,3610,21
20231025,110700,182523100,3610,3610,3610,3610,0
20231025,110600,182523100,3610,3610,3610,3610,0
20231025,110500,182523100,3610,3610,3610,3610,0
20231025,110400,182523100,3610,3610,3610,3610,0
20231025,110300,182523100,3610,3610,3610,3610,120
20231025,110200,182089900,3610,3615,3615,3610,465
20231025,110100,180409325,3615,3615,3615,3615,200
20231025,110000,179686325,3615,3615,3615,3615,421
20231025,105900,178164410,3615,3610,3615,3610,129
20231025,105800,177698325,3610,3605,3610,3605,2929
20231025,105700,167138075,3605,3605,3605,3605,258
20231025,105600,166207985,3610,3610,3610,3610,0
20231025,105500,166207985,3610,3610,3610,3610,55
20231025,105400,166009435,3610,3610,3610,3610,10
20231025,105300,165973335,3615,3615,3615,3615,0
20231025,105200,165973335,3615,3615,3615,3615,0
20231025,105100,165973335,3615,3615,3615,3615,0
20231025,105000,165973335,3615,3605,3615,3605,1700
20231025,104900,159843835,3610,3610,3610,3610,240
20231025,104800,158977435,3610,3610,3610,3610,67
20231025,104700,158735565,3620,3620,3620,3620,0
20231025,104600,158735565,3620,3620,3620,3620,0
20231025,104500,158735565,3620,3620,3620,3620,276
20231025,104400,157736445,3610,3615,3620,3610,161
20231025,104300,157154910,3610,3610,3610,3610,0
20231025,104200,157154910,3610,3610,3610,3610,0
20231025,104100,157154910,3610,3610,3610,3610,196
20231025,104000,156447350,3615,3615,3615,3615,0
20231025,103900,156447350,3615,3615,3615,3615,100
20231025,103800,156085850,3610,3610,3610,3610,0
20231025,103700,156085850,3610,3610,3610,3610,4
20231025,103600,156071410,3605,3615,3615,3605,756
20231025,103500,153343475,3620,3620,3620,3620,0
20231025,103400,153343475,3620,3620,3620,3620,138
20231025,103300,152843915,3615,3615,3615,3615,0
20231025,103200,152843915,3615,3615,3615,3615,0
20231025,103100,152843915,3615,3615,3615,3615,1
20231025,103000,152840300,3615,3615,3615,3615,86
20231025,102900,152529410,3620,3620,3620,3615,231
20231025,102800,151694190,3620,3620,3620,3620,100
20231025,102700,151332190,3620,3620,3620,3620,9
20231025,102600,151299610,3620,3620,3620,3620,1
20231025,102500,151295990,3615,3615,3615,3615,0
20231025,102400,151295990,3615,3615,3615,3615,0
20231025,102300,151295990,3615,3615,3615,3615,0
20231025,102200,151295990,3615,3615,3615,3615,22
20231025,102100,151216460,3620,3620,3620,3620,70
20231025,102000,150963060,3620,3620,3620,3620,203
20231025,101900,150228200,3620,3620,3620,3620,102
20231025,101800,149858960,3625,3625,3625,3625,3
20231025,101700,149848085,3620,3620,3620,3620,251
20231025,101600,148939465,3610,3610,3610,3610,0
20231025,101500,148939465,3610,3610,3610,3610,3
20231025,101400,148928635,3610,3610,3610,3610,1
20231025,101300,148925025,3615,3615,3615,3615,0
20231025,101200,148925025,3615,3615,3615,3615,0
20231025,101100,148925025,3615,3615,3615,3615,0
20231025,101000,148925025,3615,3615,3615,3615,221
20231025,100900,148126110,3615,3615,3615,3615,100
20231025,100800,147764610,3615,3615,3615,3615,0
20231025,100700,147764610,3615,3610,3615,3610,126
20231025,100600,147309250,3610,3600,3610,3600,106
20231025,100500,146927590,3600,3600,3600,3600,176
20231025,100400,146293990,3600,3600,3600,3600,524
20231025,100300,144407590,3600,3600,3600,3600,23
20231025,100200,144324790,3600,3600,3600,3600,0
20231025,100100,144324790,3600,3600,3600,3600,7
20231025,100000,144299590,3600,3600,3600,3600,0
20231025,095900,144299590,3600,3600,3600,3595,80
20231025,095800,144011850,3605,3605,3605,3605,77
20231025,095700,143734265,3605,3605,3605,3605,201
20231025,095600,143009660,3600,3600,3600,3600,121
20231025,095500,142574060,3590,3600,3600,3590,1153
20231025,095400,138426910,3600,3600,3600,3600,247
20231025,095300,137537710,3605,3605,3605,3605,0
20231025,095200,137537710,3605,3605,3605,3605,186
20231025,095100,136867180,3605,3605,3605,3605,800
20231025,095000,133983180,3605,3605,3605,3605,0
20231025,094900,133983180,3605,3605,3605,3605,0
20231025,094800,133983180,3605,3610,3625,3605,2670
20231025,094700,124326350,3605,3600,3605,3600,61
20231025,094600,124106495,3600,3600,3600,3600,120
20231025,094500,123674495,3600,3600,3600,3600,100
20231025,094400,123314495,3595,3595,3595,3595,36
20231025,094300,123185075,3590,3590,3590,3590,539
20231025,094200,121250065,3580,3600,3600,3580,289
20231025,094100,120212685,3565,3570,3570,3565,285
20231025,094000,119196060,3565,3600,3600,3565,3080
20231025,093900,108191120,3605,3600,3605,3600,21
20231025,093800,108115505,3600,3600,3600,3600,369
20231025,093700,106787105,3605,3605,3605,3605,26
20231025,093600,106693375,3615,3615,3615,3615,185
20231025,093500,106024600,3585,3590,3590,3585,500
20231025,093400,104229800,3595,3600,3600,3595,4000
20231025,093300,89849055,3605,3600,3605,3600,233
20231025,093200,89009805,3595,3600,3600,3595,62
20231025,093100,88786630,3600,3600,3600,3600,53
20231025,093000,88595830,3595,3600,3600,3595,427
20231025,092900,87060755,3600,3600,3600,3600,295
20231025,092800,85998755,3600,3605,3605,3600,3000
20231025,092700,75198020,3615,3615,3615,3615,35
20231025,092600,75071495,3615,3615,3620,3615,631
20231025,092500,72790405,3610,3595,3610,3595,908
20231025,092400,69518815,3595,3595,3595,3595,9
20231025,092300,69486460,3580,3590,3590,3580,450
20231025,092200,67874960,3580,3580,3580,3575,562
20231025,092100,65865235,3580,3575,3585,3575,949
20231025,092000,62470580,3570,3570,3570,3570,0
20231025,091900,62470580,3570,3570,3570,3570,2
20231025,091800,62463440,3570,3570,3570,3570,0
20231025,091700,62463440,3570,3570,3570,3570,10
20231025,091600,62427740,3570,3575,3575,3570,229
20231025,091500,61610065,3575,3575,3575,3575,11
20231025,091400,61570740,3575,3575,3575,3575,794
20231025,091300,58732190,3575,3580,3580,3575,113
20231025,091200,58327960,3580,3585,3585,3580,71
20231025,091100,58073435,3595,3610,3610,3595,648
20231025,091000,55736455,3600,3600,3605,3600,4790
20231025,090900,38486795,3595,3580,3595,3580,802
20231025,090800,35610495,3580,3580,3580,3580,377
20231025,090700,34260835,3580,3595,3605,3580,71
20231025,090600,34005510,3595,3575,3595,3575,344
20231025,090500,32774960,3575,3575,3575,3575,466
20231025,090400,31109010,3575,3575,3580,3575,284
20231025,090300,30093610,3575,3585,3585,3570,1323
20231025,090200,25363645,3570,3570,3600,3565,1975
20231025,090100,18284230,3570,3590,3590,3570,51
20231025,090000,18101180,3565,3575,3575,3565,5063