KissMeData/023790/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190200,50344258,1207,1207,1207,1207,291
20231025,190100,50344258,1207,1207,1207,1207,0
20231025,190000,50344258,1207,1207,1207,1207,0
20231025,185900,50344258,1207,1207,1207,1207,0
20231025,185800,50344258,1207,1207,1207,1207,0
20231025,185700,50344258,1207,1207,1207,1207,0
20231025,185600,50344258,1207,1207,1207,1207,0
20231025,185500,50344258,1207,1207,1207,1207,0
20231025,185400,50344258,1207,1207,1207,1207,0
20231025,185300,50344258,1207,1207,1207,1207,0
20231025,185200,50344258,1207,1207,1207,1207,0
20231025,185100,50344258,1207,1207,1207,1207,0
20231025,185000,50344258,1207,1207,1207,1207,0
20231025,184900,50344258,1207,1207,1207,1207,0
20231025,184800,50344258,1207,1207,1207,1207,0
20231025,184700,50344258,1207,1207,1207,1207,0
20231025,184600,50344258,1207,1207,1207,1207,0
20231025,184500,50344258,1207,1207,1207,1207,0
20231025,184400,50344258,1207,1207,1207,1207,0
20231025,184300,50344258,1207,1207,1207,1207,0
20231025,184200,50344258,1207,1207,1207,1207,0
20231025,184100,50344258,1207,1207,1207,1207,0
20231025,184000,50344258,1207,1207,1207,1207,0
20231025,183900,50344258,1207,1207,1207,1207,0
20231025,183800,50344258,1207,1207,1207,1207,0
20231025,183700,50344258,1207,1207,1207,1207,0
20231025,183600,50344258,1207,1207,1207,1207,0
20231025,183500,50344258,1207,1207,1207,1207,0
20231025,183400,50344258,1207,1207,1207,1207,0
20231025,183300,50344258,1207,1207,1207,1207,0
20231025,183200,50344258,1207,1207,1207,1207,291
20231025,183100,50344258,1207,1207,1207,1207,0
20231025,183000,50344258,1207,1207,1207,1207,0
20231025,182900,50344258,1207,1207,1207,1207,0
20231025,182800,50344258,1207,1207,1207,1207,0
20231025,182700,50344258,1207,1207,1207,1207,0
20231025,182600,50344258,1207,1207,1207,1207,0
20231025,182500,50344258,1207,1207,1207,1207,0
20231025,182400,50344258,1207,1207,1207,1207,0
20231025,182300,50344258,1207,1207,1207,1207,0
20231025,182200,50344258,1207,1207,1207,1207,0
20231025,182100,50344258,1207,1207,1207,1207,0
20231025,182000,50344258,1207,1207,1207,1207,0
20231025,181900,50344258,1207,1207,1207,1207,0
20231025,181800,50344258,1207,1207,1207,1207,0
20231025,181700,50344258,1207,1207,1207,1207,0
20231025,181600,50344258,1207,1207,1207,1207,0
20231025,181500,50344258,1207,1207,1207,1207,0
20231025,181400,50344258,1207,1207,1207,1207,0
20231025,181300,50344258,1207,1207,1207,1207,0
20231025,181200,50344258,1207,1207,1207,1207,0
20231025,181100,50344258,1207,1207,1207,1207,0
20231025,181000,50344258,1207,1207,1207,1207,0
20231025,180900,50344258,1207,1207,1207,1207,0
20231025,180800,50344258,1207,1207,1207,1207,0
20231025,180700,50344258,1207,1207,1207,1207,0
20231025,180600,50344258,1207,1207,1207,1207,0
20231025,180500,50344258,1207,1207,1207,1207,0
20231025,180400,50344258,1207,1207,1207,1207,0
20231025,180300,50344258,1207,1207,1207,1207,0
20231025,180200,50344258,1207,1207,1207,1207,291
20231025,180100,50344258,1207,1207,1207,1207,0
20231025,180000,50344258,1207,1207,1207,1207,0
20231025,175900,50344258,1207,1207,1207,1207,0
20231025,175800,50344258,1207,1207,1207,1207,0
20231025,175700,50344258,1207,1207,1207,1207,0
20231025,175600,50344258,1207,1207,1207,1207,0
20231025,175500,50344258,1207,1207,1207,1207,0
20231025,175400,50344258,1207,1207,1207,1207,0
20231025,175300,50344258,1207,1207,1207,1207,0
20231025,175200,50344258,1207,1207,1207,1207,0
20231025,175100,50344258,1207,1207,1207,1207,0
20231025,175000,50344258,1207,1207,1207,1207,0
20231025,174900,50344258,1207,1207,1207,1207,0
20231025,174800,50344258,1207,1207,1207,1207,0
20231025,174700,50344258,1207,1207,1207,1207,0
20231025,174600,50344258,1207,1207,1207,1207,0
20231025,174500,50344258,1207,1207,1207,1207,0
20231025,174400,50344258,1207,1207,1207,1207,0
20231025,174300,50344258,1207,1207,1207,1207,0
20231025,174200,50344258,1207,1207,1207,1207,0
20231025,174100,50344258,1207,1207,1207,1207,0
20231025,174000,50344258,1207,1207,1207,1207,0
20231025,173900,50344258,1207,1207,1207,1207,0
20231025,173800,50344258,1207,1207,1207,1207,0
20231025,173700,50344258,1207,1207,1207,1207,0
20231025,173600,50344258,1207,1207,1207,1207,0
20231025,173500,50344258,1207,1207,1207,1207,0
20231025,173400,50344258,1207,1207,1207,1207,0
20231025,173300,50344258,1207,1207,1207,1207,0
20231025,173200,50344258,1207,1207,1207,1207,291
20231025,173100,50344258,1207,1207,1207,1207,0
20231025,173000,50344258,1207,1207,1207,1207,0
20231025,172900,50344258,1207,1207,1207,1207,0
20231025,172800,50344258,1207,1207,1207,1207,0
20231025,172700,50344258,1207,1207,1207,1207,0
20231025,172600,50344258,1207,1207,1207,1207,0
20231025,172500,50344258,1207,1207,1207,1207,0
20231025,172400,50344258,1207,1207,1207,1207,0
20231025,172300,50344258,1207,1207,1207,1207,0
20231025,172200,50344258,1207,1207,1207,1207,0
20231025,172100,50344258,1207,1207,1207,1207,0
20231025,172000,50344258,1207,1207,1207,1207,0
20231025,171900,50344258,1207,1207,1207,1207,0
20231025,171800,50344258,1207,1207,1207,1207,0
20231025,171700,50344258,1207,1207,1207,1207,0
20231025,171600,50344258,1207,1207,1207,1207,0
20231025,171500,50344258,1207,1207,1207,1207,0
20231025,171400,50344258,1207,1207,1207,1207,0
20231025,171300,50344258,1207,1207,1207,1207,0
20231025,171200,50344258,1207,1207,1207,1207,0
20231025,171100,50344258,1207,1207,1207,1207,0
20231025,171000,50344258,1207,1207,1207,1207,0
20231025,170900,50344258,1207,1207,1207,1207,0
20231025,170800,50344258,1207,1207,1207,1207,0
20231025,170700,50344258,1207,1207,1207,1207,0
20231025,170600,50344258,1207,1207,1207,1207,0
20231025,170500,50344258,1207,1207,1207,1207,0
20231025,170400,50344258,1207,1207,1207,1207,0
20231025,170300,50344258,1207,1207,1207,1207,0
20231025,170200,50344258,1207,1207,1207,1207,291
20231025,170100,50344258,1207,1207,1207,1207,0
20231025,170000,50344258,1207,1207,1207,1207,0
20231025,165900,50344258,1207,1207,1207,1207,0
20231025,165800,50344258,1207,1207,1207,1207,0
20231025,165700,50344258,1207,1207,1207,1207,0
20231025,165600,50344258,1207,1207,1207,1207,0
20231025,165500,50344258,1207,1207,1207,1207,0
20231025,165400,50344258,1207,1207,1207,1207,0
20231025,165300,50344258,1207,1207,1207,1207,0
20231025,165200,50344258,1207,1207,1207,1207,0
20231025,165100,50344258,1207,1207,1207,1207,0
20231025,165000,50344258,1207,1207,1207,1207,0
20231025,164900,50344258,1207,1207,1207,1207,0
20231025,164800,50344258,1207,1207,1207,1207,0
20231025,164700,50344258,1207,1207,1207,1207,0
20231025,164600,50344258,1207,1207,1207,1207,0
20231025,164500,50344258,1207,1207,1207,1207,0
20231025,164400,50344258,1207,1207,1207,1207,0
20231025,164300,50344258,1207,1207,1207,1207,0
20231025,164200,50344258,1207,1207,1207,1207,0
20231025,164100,50344258,1207,1207,1207,1207,0
20231025,164000,50344258,1207,1207,1207,1207,0
20231025,163900,50344258,1207,1207,1207,1207,0
20231025,163800,50344258,1207,1207,1207,1207,0
20231025,163700,50344258,1207,1207,1207,1207,0
20231025,163600,50344258,1207,1207,1207,1207,0
20231025,163500,50344258,1207,1207,1207,1207,0
20231025,163400,50344258,1207,1207,1207,1207,0
20231025,163300,50344258,1207,1207,1207,1207,0
20231025,163200,50344258,1207,1207,1207,1207,291
20231025,163100,50344258,1207,1207,1207,1207,0
20231025,163000,50344258,1207,1207,1207,1207,0
20231025,162900,50344258,1207,1207,1207,1207,0
20231025,162800,50344258,1207,1207,1207,1207,0
20231025,162700,50344258,1207,1207,1207,1207,0
20231025,162600,50344258,1207,1207,1207,1207,0
20231025,162500,50344258,1207,1207,1207,1207,0
20231025,162400,50344258,1207,1207,1207,1207,0
20231025,162300,50344258,1207,1207,1207,1207,0
20231025,162200,50344258,1207,1207,1207,1207,0
20231025,162100,50344258,1207,1207,1207,1207,0
20231025,162000,50344258,1207,1207,1207,1207,0
20231025,161900,50344258,1207,1207,1207,1207,0
20231025,161800,50344258,1207,1207,1207,1207,0
20231025,161700,50344258,1207,1207,1207,1207,0
20231025,161600,50344258,1207,1207,1207,1207,0
20231025,161500,50344258,1207,1207,1207,1207,0
20231025,161400,50344258,1207,1207,1207,1207,0
20231025,161300,50344258,1207,1207,1207,1207,0
20231025,161200,50344258,1207,1207,1207,1207,0
20231025,161100,50344258,1207,1207,1207,1207,0
20231025,161000,50344258,1207,1207,1207,1207,0
20231025,160900,50344258,1207,1207,1207,1207,0
20231025,160800,50344258,1207,1207,1207,1207,0
20231025,160700,50344258,1207,1207,1207,1207,0
20231025,160600,50344258,1207,1207,1207,1207,0
20231025,160500,50344258,1207,1207,1207,1207,0
20231025,160400,50344258,1207,1207,1207,1207,0
20231025,160300,50344258,1207,1207,1207,1207,0
20231025,160200,50344258,1207,1207,1207,1207,291
20231025,160100,50344258,1207,1207,1207,1207,0
20231025,160000,50344258,1207,1207,1207,1207,0
20231025,155900,50344258,1207,1207,1207,1207,0
20231025,155800,50344258,1207,1207,1207,1207,0
20231025,155700,50344258,1207,1207,1207,1207,0
20231025,155600,50344258,1207,1207,1207,1207,0
20231025,155500,50344258,1207,1207,1207,1207,0
20231025,155400,50344258,1207,1207,1207,1207,0
20231025,155300,50344258,1207,1207,1207,1207,0
20231025,155200,50344258,1207,1207,1207,1207,0
20231025,155100,50344258,1207,1207,1207,1207,0
20231025,155000,50344258,1207,1207,1207,1207,0
20231025,154900,50344258,1207,1207,1207,1207,0
20231025,154800,50344258,1207,1207,1207,1207,0
20231025,154700,50344258,1207,1207,1207,1207,0
20231025,154600,50344258,1207,1207,1207,1207,0
20231025,154500,50344258,1207,1207,1207,1207,0
20231025,154400,50344258,1207,1207,1207,1207,0
20231025,154300,50344258,1207,1207,1207,1207,0
20231025,154200,50344258,1207,1207,1207,1207,0
20231025,154100,50344258,1207,1207,1207,1207,0
20231025,154000,50344258,1207,1207,1207,1207,0
20231025,153900,50344258,1207,1207,1207,1207,0
20231025,153800,50344258,1207,1207,1207,1207,0
20231025,153700,50344258,1207,1207,1207,1207,0
20231025,153600,50344258,1207,1207,1207,1207,0
20231025,153500,50344258,1207,1207,1207,1207,0
20231025,153400,50344258,1207,1207,1207,1207,0
20231025,153300,50344258,1207,1207,1207,1207,0
20231025,153200,50344258,1207,1207,1207,1207,291
20231025,153100,50344258,1207,1207,1207,1207,0
20231025,153000,50344258,1207,1207,1207,1207,291
20231025,152900,49993021,1207,1207,1207,1207,0
20231025,152800,49993021,1207,1207,1207,1207,0
20231025,152700,49993021,1207,1207,1207,1207,0
20231025,152600,49993021,1207,1207,1207,1207,0
20231025,152500,49993021,1207,1207,1207,1207,0
20231025,152400,49993021,1207,1207,1207,1207,0
20231025,152300,49993021,1207,1207,1207,1207,0
20231025,152200,49993021,1207,1207,1207,1207,0
20231025,152100,49993021,1207,1207,1207,1207,0
20231025,152000,49993021,1207,1207,1207,1207,0
20231025,151900,49993021,1207,1207,1207,1207,753
20231025,151800,49084150,1207,1207,1207,1207,127
20231025,151700,48930861,1207,1207,1207,1207,56
20231025,151600,48863269,1207,1207,1207,1207,56
20231025,151500,48795677,1211,1207,1211,1207,61
20231025,151400,48722030,1207,1207,1207,1207,56
20231025,151300,48654438,1207,1207,1207,1207,57
20231025,151200,48585639,1207,1207,1207,1207,56
20231025,151100,48518047,1207,1208,1208,1207,316
20231025,151000,48136617,1208,1207,1208,1207,64
20231025,150900,48059362,1208,1207,1208,1207,73
20231025,150800,47971234,1207,1207,1207,1207,57
20231025,150700,47902435,1209,1208,1209,1208,180
20231025,150600,47684889,1208,1207,1208,1207,91
20231025,150500,47575026,1207,1207,1207,1207,81
20231025,150400,47477259,1208,1207,1208,1207,102
20231025,150300,47354144,1207,1207,1207,1207,582
20231025,150200,46651670,1207,1207,1207,1207,65
20231025,150100,46573215,1208,1207,1208,1207,102
20231025,150000,46450063,1207,1207,1207,1207,77
20231025,145900,46357124,1207,1207,1207,1207,80
20231025,145800,46260564,1207,1207,1208,1207,491
20231025,145700,45667814,1207,1207,1207,1207,167
20231025,145600,45466245,1207,1207,1207,1207,62
20231025,145500,45391411,1207,1207,1207,1207,56
20231025,145400,45323819,1207,1207,1207,1207,56
20231025,145300,45256227,1207,1207,1207,1207,56
20231025,145200,45188635,1207,1207,1207,1207,56
20231025,145100,45121043,1208,1208,1208,1208,57
20231025,145000,45052187,1208,1208,1208,1208,56
20231025,144900,44984539,1208,1208,1208,1208,56
20231025,144800,44916891,1208,1208,1208,1208,56
20231025,144700,44849243,1208,1208,1208,1208,56
20231025,144600,44781595,1208,1208,1208,1208,57
20231025,144500,44712739,1208,1208,1208,1208,56
20231025,144400,44645091,1208,1209,1209,1208,56
20231025,144300,44577420,1209,1209,1209,1209,56
20231025,144200,44509716,1212,1210,1212,1209,98
20231025,144100,44391101,1210,1210,1210,1210,56
20231025,144000,44323341,1210,1210,1210,1210,157
20231025,143900,44133371,1211,1211,1211,1211,0
20231025,143800,44133371,1211,1211,1211,1211,0
20231025,143700,44133371,1211,1211,1211,1211,0
20231025,143600,44133371,1211,1211,1211,1211,0
20231025,143500,44133371,1211,1211,1211,1211,0
20231025,143400,44133371,1211,1211,1211,1211,0
20231025,143300,44133371,1211,1211,1211,1211,0
20231025,143200,44133371,1211,1211,1211,1211,0
20231025,143100,44133371,1211,1211,1211,1211,0
20231025,143000,44133371,1211,1211,1211,1211,93
20231025,142900,44020748,1211,1211,1211,1211,0
20231025,142800,44020748,1211,1211,1211,1211,0
20231025,142700,44020748,1211,1211,1211,1211,0
20231025,142600,44020748,1211,1211,1211,1211,0
20231025,142500,44020748,1211,1211,1211,1211,0
20231025,142400,44020748,1211,1211,1211,1211,9
20231025,142300,44009849,1212,1212,1212,1212,0
20231025,142200,44009849,1212,1212,1212,1212,0
20231025,142100,44009849,1212,1212,1212,1212,300
20231025,142000,43646249,1212,1212,1212,1212,0
20231025,141900,43646249,1212,1212,1212,1212,0
20231025,141800,43646249,1212,1212,1212,1212,0
20231025,141700,43646249,1212,1212,1212,1212,1
20231025,141600,43645037,1212,1212,1212,1212,0
20231025,141500,43645037,1212,1212,1212,1212,0
20231025,141400,43645037,1212,1212,1212,1212,0
20231025,141300,43645037,1212,1212,1212,1212,0
20231025,141200,43645037,1212,1212,1212,1212,0
20231025,141100,43645037,1212,1212,1212,1212,0
20231025,141000,43645037,1212,1212,1212,1212,400
20231025,140900,43160237,1211,1211,1211,1211,0
20231025,140800,43160237,1211,1211,1211,1211,0
20231025,140700,43160237,1211,1211,1211,1211,0
20231025,140600,43160237,1211,1211,1211,1211,0
20231025,140500,43160237,1211,1211,1211,1211,0
20231025,140400,43160237,1211,1211,1211,1211,0
20231025,140300,43160237,1211,1211,1211,1211,0
20231025,140200,43160237,1211,1211,1211,1211,5
20231025,140100,43154182,1211,1211,1211,1211,3
20231025,140000,43150549,1211,1211,1211,1211,34
20231025,135900,43109375,1212,1212,1212,1212,0
20231025,135800,43109375,1212,1211,1212,1211,200
20231025,135700,42867013,1208,1208,1208,1208,0
20231025,135600,42867013,1208,1208,1208,1208,0
20231025,135500,42867013,1208,1208,1208,1208,0
20231025,135400,42867013,1208,1208,1208,1208,0
20231025,135300,42867013,1208,1208,1208,1208,227
20231025,135200,42592797,1213,1213,1213,1213,0
20231025,135100,42592797,1213,1213,1213,1213,0
20231025,135000,42592797,1213,1213,1213,1213,0
20231025,134900,42592797,1213,1213,1213,1213,0
20231025,134800,42592797,1213,1213,1213,1213,0
20231025,134700,42592797,1213,1213,1213,1213,0
20231025,134600,42592797,1213,1213,1213,1213,5
20231025,134500,42586732,1211,1211,1211,1211,0
20231025,134400,42586732,1211,1211,1211,1211,0
20231025,134300,42586732,1211,1211,1211,1211,0
20231025,134200,42586732,1211,1211,1211,1211,0
20231025,134100,42586732,1211,1211,1211,1211,23
20231025,134000,42558879,1212,1212,1212,1212,0
20231025,133900,42558879,1212,1212,1212,1212,15
20231025,133800,42540699,1211,1211,1211,1211,30
20231025,133700,42504369,1208,1208,1208,1208,0
20231025,133600,42504369,1208,1208,1208,1208,0
20231025,133500,42504369,1208,1208,1208,1208,0
20231025,133400,42504369,1208,1208,1208,1208,0
20231025,133300,42504369,1208,1208,1208,1208,0
20231025,133200,42504369,1208,1208,1208,1208,0
20231025,133100,42504369,1208,1208,1208,1208,0
20231025,133000,42504369,1208,1208,1208,1208,0
20231025,132900,42504369,1208,1208,1208,1208,0
20231025,132800,42504369,1208,1208,1208,1208,0
20231025,132700,42504369,1208,1208,1208,1208,0
20231025,132600,42504369,1208,1208,1208,1208,0
20231025,132500,42504369,1208,1208,1208,1208,0
20231025,132400,42504369,1208,1208,1208,1208,0
20231025,132300,42504369,1208,1207,1208,1207,43
20231025,132200,42452435,1206,1206,1206,1206,53
20231025,132100,42388517,1207,1208,1208,1207,17
20231025,132000,42367988,1208,1208,1208,1208,20
20231025,131900,42343828,1206,1206,1206,1206,0
20231025,131800,42343828,1206,1206,1206,1206,0
20231025,131700,42343828,1206,1206,1206,1206,0
20231025,131600,42343828,1206,1207,1207,1206,1036
20231025,131500,41094411,1206,1212,1212,1206,427
20231025,131400,40578736,1212,1212,1212,1212,0
20231025,131300,40578736,1212,1215,1215,1212,100
20231025,131200,40457493,1219,1219,1219,1219,0
20231025,131100,40457493,1219,1219,1219,1219,227
20231025,131000,40180780,1216,1219,1219,1216,671
20231025,130900,39364646,1220,1220,1220,1220,0
20231025,130800,39364646,1220,1220,1220,1220,0
20231025,130700,39364646,1220,1220,1220,1220,0
20231025,130600,39364646,1220,1220,1220,1220,0
20231025,130500,39364646,1220,1220,1220,1220,0
20231025,130400,39364646,1220,1220,1220,1220,0
20231025,130300,39364646,1220,1220,1220,1220,0
20231025,130200,39364646,1220,1220,1220,1220,0
20231025,130100,39364646,1220,1220,1220,1220,188
20231025,130000,39135286,1220,1220,1220,1220,0
20231025,125900,39135286,1220,1220,1220,1220,0
20231025,125800,39135286,1220,1220,1220,1220,0
20231025,125700,39135286,1220,1220,1220,1220,0
20231025,125600,39135286,1220,1220,1220,1220,820
20231025,125500,38134886,1220,1220,1220,1220,0
20231025,125400,38134886,1220,1220,1220,1220,0
20231025,125300,38134886,1220,1220,1220,1220,0
20231025,125200,38134886,1220,1220,1220,1220,0
20231025,125100,38134886,1220,1220,1220,1220,0
20231025,125000,38134886,1220,1220,1220,1220,0
20231025,124900,38134886,1220,1220,1220,1220,0
20231025,124800,38134886,1220,1220,1220,1220,0
20231025,124700,38134886,1220,1220,1220,1220,0
20231025,124600,38134886,1220,1220,1220,1220,0
20231025,124500,38134886,1220,1220,1220,1220,0
20231025,124400,38134886,1220,1220,1220,1220,0
20231025,124300,38134886,1220,1220,1220,1220,9
20231025,124200,38123906,1220,1220,1220,1220,0
20231025,124100,38123906,1220,1220,1220,1220,0
20231025,124000,38123906,1220,1220,1220,1220,0
20231025,123900,38123906,1220,1220,1220,1220,0
20231025,123800,38123906,1220,1220,1220,1220,200
20231025,123700,37879906,1222,1222,1222,1222,0
20231025,123600,37879906,1222,1222,1222,1222,0
20231025,123500,37879906,1222,1222,1222,1222,0
20231025,123400,37879906,1222,1220,1222,1220,32
20231025,123300,37840824,1220,1223,1223,1220,300
20231025,123200,37474564,1223,1223,1223,1223,0
20231025,123100,37474564,1223,1223,1223,1223,0
20231025,123000,37474564,1223,1223,1223,1223,0
20231025,122900,37474564,1223,1223,1223,1223,0
20231025,122800,37474564,1223,1223,1223,1223,0
20231025,122700,37474564,1223,1223,1223,1223,11
20231025,122600,37461111,1223,1223,1223,1223,0
20231025,122500,37461111,1223,1226,1226,1223,1000
20231025,122400,36238036,1230,1230,1230,1230,0
20231025,122300,36238036,1230,1230,1230,1230,0
20231025,122200,36238036,1230,1230,1230,1230,0
20231025,122100,36238036,1230,1230,1230,1230,0
20231025,122000,36238036,1230,1230,1230,1230,222
20231025,121900,35964976,1230,1230,1230,1230,0
20231025,121800,35964976,1230,1230,1230,1230,0
20231025,121700,35964976,1230,1230,1230,1230,200
20231025,121600,35718976,1230,1230,1230,1230,5
20231025,121500,35712826,1233,1233,1233,1233,0
20231025,121400,35712826,1233,1233,1233,1233,0
20231025,121300,35712826,1233,1233,1233,1233,0
20231025,121200,35712826,1233,1233,1233,1233,0
20231025,121100,35712826,1233,1233,1233,1233,0
20231025,121000,35712826,1233,1233,1233,1233,0
20231025,120900,35712826,1233,1233,1233,1233,0
20231025,120800,35712826,1233,1233,1233,1233,18
20231025,120700,35690632,1233,1233,1234,1233,533
20231025,120600,35032995,1238,1237,1238,1237,547
20231025,120500,34355941,1236,1236,1236,1236,0
20231025,120400,34355941,1236,1236,1236,1236,0
20231025,120300,34355941,1236,1234,1236,1234,242
20231025,120200,34057077,1233,1233,1233,1233,0
20231025,120100,34057077,1233,1233,1233,1233,0
20231025,120000,34057077,1233,1232,1233,1232,211
20231025,115900,33796983,1230,1230,1230,1230,0
20231025,115800,33796983,1230,1230,1230,1230,0
20231025,115700,33796983,1230,1230,1230,1230,0
20231025,115600,33796983,1230,1230,1230,1230,0
20231025,115500,33796983,1230,1230,1230,1230,0
20231025,115400,33796983,1230,1230,1230,1230,0
20231025,115300,33796983,1230,1230,1230,1230,0
20231025,115200,33796983,1230,1230,1230,1230,0
20231025,115100,33796983,1230,1230,1230,1230,0
20231025,115000,33796983,1230,1230,1230,1230,0
20231025,114900,33796983,1230,1230,1230,1230,0
20231025,114800,33796983,1230,1230,1230,1230,0
20231025,114700,33796983,1230,1230,1230,1230,0
20231025,114600,33796983,1230,1230,1230,1230,268
20231025,114500,33467343,1230,1231,1231,1230,370
20231025,114400,33012086,1231,1231,1231,1231,0
20231025,114300,33012086,1231,1231,1231,1231,1
20231025,114200,33010855,1232,1232,1232,1232,0
20231025,114100,33010855,1232,1232,1232,1232,0
20231025,114000,33010855,1232,1232,1232,1232,0
20231025,113900,33010855,1232,1232,1232,1232,0
20231025,113800,33010855,1232,1232,1232,1232,0
20231025,113700,33010855,1232,1232,1232,1232,0
20231025,113600,33010855,1232,1232,1232,1232,0
20231025,113500,33010855,1232,1232,1232,1232,0
20231025,113400,33010855,1232,1230,1232,1230,132
20231025,113300,32848348,1230,1230,1230,1230,0
20231025,113200,32848348,1230,1230,1230,1230,0
20231025,113100,32848348,1230,1230,1230,1230,1
20231025,113000,32847118,1227,1227,1227,1227,0
20231025,112900,32847118,1227,1227,1227,1227,0
20231025,112800,32847118,1227,1227,1227,1227,57
20231025,112700,32777179,1228,1228,1228,1228,8
20231025,112600,32767355,1227,1227,1227,1227,66
20231025,112500,32686373,1226,1226,1226,1226,10
20231025,112400,32674113,1226,1226,1226,1226,15
20231025,112300,32655723,1226,1226,1226,1226,16
20231025,112200,32636107,1226,1226,1226,1226,0
20231025,112100,32636107,1226,1226,1226,1226,0
20231025,112000,32636107,1226,1226,1226,1226,0
20231025,111900,32636107,1226,1226,1226,1226,0
20231025,111800,32636107,1226,1225,1226,1225,294
20231025,111700,32275956,1225,1225,1225,1225,13
20231025,111600,32260031,1227,1227,1227,1227,0
20231025,111500,32260031,1227,1227,1227,1227,1
20231025,111400,32258804,1228,1228,1228,1228,0
20231025,111300,32258804,1228,1228,1228,1228,0
20231025,111200,32258804,1228,1228,1228,1228,0
20231025,111100,32258804,1228,1228,1228,1228,0
20231025,111000,32258804,1228,1228,1228,1228,0
20231025,110900,32258804,1228,1228,1228,1228,0
20231025,110800,32258804,1228,1228,1228,1228,0
20231025,110700,32258804,1228,1228,1228,1228,62
20231025,110600,32182668,1228,1228,1228,1228,0
20231025,110500,32182668,1228,1228,1228,1228,0
20231025,110400,32182668,1228,1228,1228,1228,0
20231025,110300,32182668,1228,1229,1229,1228,34
20231025,110200,32140912,1228,1228,1228,1228,0
20231025,110100,32140912,1228,1236,1236,1228,1068
20231025,110000,30824245,1238,1238,1238,1238,0
20231025,105900,30824245,1238,1238,1238,1238,0
20231025,105800,30824245,1238,1238,1238,1238,0
20231025,105700,30824245,1238,1238,1238,1238,0
20231025,105600,30824245,1238,1238,1238,1238,0
20231025,105500,30824245,1238,1238,1238,1238,0
20231025,105400,30824245,1238,1238,1238,1238,0
20231025,105300,30824245,1238,1238,1238,1238,0
20231025,105200,30824245,1238,1238,1238,1238,0
20231025,105100,30824245,1238,1238,1238,1238,0
20231025,105000,30824245,1238,1238,1238,1238,0
20231025,104900,30824245,1238,1238,1238,1238,0
20231025,104800,30824245,1238,1238,1238,1238,0
20231025,104700,30824245,1238,1241,1241,1238,3259
20231025,104600,26786859,1241,1241,1241,1241,0
20231025,104500,26786859,1241,1241,1241,1241,0
20231025,104400,26786859,1241,1241,1241,1241,10
20231025,104300,26774449,1243,1243,1243,1243,1
20231025,104200,26773206,1241,1241,1241,1241,0
20231025,104100,26773206,1241,1241,1241,1241,0
20231025,104000,26773206,1241,1241,1241,1241,0
20231025,103900,26773206,1241,1243,1243,1241,162
20231025,103800,26572040,1240,1240,1240,1240,0
20231025,103700,26572040,1240,1240,1240,1240,0
20231025,103600,26572040,1240,1240,1240,1240,0
20231025,103500,26572040,1240,1240,1240,1240,0
20231025,103400,26572040,1240,1243,1243,1240,23
20231025,103300,26543500,1246,1246,1246,1246,0
20231025,103200,26543500,1246,1246,1246,1246,0
20231025,103100,26543500,1246,1246,1246,1246,0
20231025,103000,26543500,1246,1246,1246,1246,0
20231025,102900,26543500,1246,1246,1246,1246,0
20231025,102800,26543500,1246,1246,1246,1246,0
20231025,102700,26543500,1246,1246,1246,1246,0
20231025,102600,26543500,1246,1246,1246,1246,0
20231025,102500,26543500,1246,1246,1246,1246,28
20231025,102400,26508612,1246,1246,1246,1246,0
20231025,102300,26508612,1246,1246,1246,1246,0
20231025,102200,26508612,1246,1246,1246,1246,0
20231025,102100,26508612,1246,1244,1247,1244,90
20231025,102000,26396452,1246,1240,1246,1240,13
20231025,101900,26380279,1240,1238,1240,1238,16
20231025,101800,26360449,1236,1236,1236,1236,1
20231025,101700,26359213,1236,1236,1236,1236,4
20231025,101600,26354269,1235,1235,1235,1235,0
20231025,101500,26354269,1235,1235,1235,1235,33
20231025,101400,26313514,1235,1234,1235,1234,9
20231025,101300,26302407,1233,1233,1233,1233,0
20231025,101200,26302407,1233,1233,1233,1233,0
20231025,101100,26302407,1233,1233,1233,1233,0
20231025,101000,26302407,1233,1233,1233,1233,0
20231025,100900,26302407,1233,1233,1233,1233,0
20231025,100800,26302407,1233,1233,1233,1233,1
20231025,100700,26301174,1234,1234,1234,1234,0
20231025,100600,26301174,1234,1234,1234,1234,3
20231025,100500,26297472,1234,1234,1234,1234,1
20231025,100400,26296238,1234,1234,1234,1234,0
20231025,100300,26296238,1234,1234,1234,1234,0
20231025,100200,26296238,1234,1234,1234,1234,12
20231025,100100,26281430,1234,1234,1234,1234,32
20231025,100000,26241942,1234,1234,1234,1234,0
20231025,095900,26241942,1234,1234,1234,1234,0
20231025,095800,26241942,1234,1234,1234,1234,0
20231025,095700,26241942,1234,1233,1234,1233,255
20231025,095600,25927518,1232,1232,1232,1232,0
20231025,095500,25927518,1232,1231,1232,1231,62
20231025,095400,25851139,1230,1230,1230,1230,0
20231025,095300,25851139,1230,1230,1230,1230,0
20231025,095200,25851139,1230,1230,1230,1230,0
20231025,095100,25851139,1230,1230,1230,1230,0
20231025,095000,25851139,1230,1230,1230,1230,0
20231025,094900,25851139,1230,1230,1230,1230,2
20231025,094800,25848679,1230,1230,1230,1230,0
20231025,094700,25848679,1230,1230,1230,1230,0
20231025,094600,25848679,1230,1230,1230,1230,2
20231025,094500,25846219,1230,1230,1230,1230,1
20231025,094400,25844989,1232,1232,1232,1232,33
20231025,094300,25804333,1232,1232,1233,1232,823
20231025,094200,24789615,1233,1233,1233,1233,0
20231025,094100,24789615,1233,1232,1233,1232,146
20231025,094000,24609723,1232,1232,1232,1232,2
20231025,093900,24607259,1232,1232,1232,1232,14
20231025,093800,24590011,1228,1228,1228,1228,231
20231025,093700,24306343,1229,1229,1229,1229,101
20231025,093600,24182214,1229,1229,1229,1229,0
20231025,093500,24182214,1229,1228,1232,1228,37
20231025,093400,24136763,1227,1226,1227,1226,49
20231025,093300,24076686,1222,1222,1225,1222,126
20231025,093200,23922651,1221,1218,1221,1218,534
20231025,093100,23270835,1218,1219,1219,1218,53
20231025,093000,23206231,1221,1221,1221,1221,0
20231025,092900,23206231,1221,1221,1221,1221,0
20231025,092800,23206231,1221,1221,1221,1221,0
20231025,092700,23206231,1221,1221,1221,1221,0
20231025,092600,23206231,1221,1219,1221,1219,200
20231025,092500,22962339,1219,1216,1219,1216,1894
20231025,092400,20653688,1215,1215,1215,1215,77
20231025,092300,20560133,1214,1214,1214,1210,290
20231025,092200,20208843,1210,1211,1211,1210,200
20231025,092100,19966835,1210,1212,1212,1210,586
20231025,092000,19257243,1210,1212,1212,1210,257
20231025,091900,18946116,1210,1213,1213,1210,718
20231025,091800,18076255,1219,1219,1219,1219,0
20231025,091700,18076255,1219,1219,1219,1219,10
20231025,091600,18064065,1211,1211,1211,1211,16
20231025,091500,18044689,1210,1232,1248,1207,495
20231025,091400,17444096,1230,1230,1232,1230,1581
20231025,091300,15497466,1209,1209,1209,1209,0
20231025,091200,15497466,1209,1309,1309,1209,1525
20231025,091100,13633684,1311,1323,1327,1311,1814
20231025,091000,11232834,1324,1327,1327,1321,2821
20231025,090900,7491939,1283,1283,1283,1283,0
20231025,090800,7491939,1283,1213,1283,1212,1822
20231025,090700,5239823,1215,1218,1218,1215,52
20231025,090600,5176531,1218,1223,1223,1218,326
20231025,090500,4778845,1225,1227,1227,1225,2
20231025,090400,4776393,1229,1238,1238,1229,24
20231025,090300,4746758,1240,1223,1240,1223,663
20231025,090200,3927522,1224,1224,1225,1219,150
20231025,090100,3743878,1224,1208,1224,1208,242
20231025,090000,3449160,1206,1206,1206,1206,2860