KissMeData/027970/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190500,11466706,1145,1145,1145,1145,2725
20231025,190400,11466706,1145,1145,1145,1145,0
20231025,190300,11466706,1145,1145,1145,1145,0
20231025,190200,11466706,1145,1145,1145,1145,0
20231025,190100,11466706,1145,1145,1145,1145,0
20231025,190000,11466706,1145,1145,1145,1145,0
20231025,185900,11466706,1145,1145,1145,1145,0
20231025,185800,11466706,1145,1145,1145,1145,0
20231025,185700,11466706,1145,1145,1145,1145,0
20231025,185600,11466706,1145,1145,1145,1145,0
20231025,185500,11466706,1145,1145,1145,1145,0
20231025,185400,11466706,1145,1145,1145,1145,0
20231025,185300,11466706,1145,1145,1145,1145,0
20231025,185200,11466706,1145,1145,1145,1145,0
20231025,185100,11466706,1145,1145,1145,1145,0
20231025,185000,11466706,1145,1145,1145,1145,0
20231025,184900,11466706,1145,1145,1145,1145,0
20231025,184800,11466706,1145,1145,1145,1145,0
20231025,184700,11466706,1145,1145,1145,1145,0
20231025,184600,11466706,1145,1145,1145,1145,0
20231025,184500,11466706,1145,1145,1145,1145,0
20231025,184400,11466706,1145,1145,1145,1145,0
20231025,184300,11466706,1145,1145,1145,1145,0
20231025,184200,11466706,1145,1145,1145,1145,0
20231025,184100,11466706,1145,1145,1145,1145,0
20231025,184000,11466706,1145,1145,1145,1145,0
20231025,183900,11466706,1145,1145,1145,1145,0
20231025,183800,11466706,1145,1145,1145,1145,0
20231025,183700,11466706,1145,1145,1145,1145,0
20231025,183600,11466706,1145,1145,1145,1145,0
20231025,183500,11466706,1145,1145,1145,1145,2725
20231025,183400,11466706,1145,1145,1145,1145,0
20231025,183300,11466706,1145,1145,1145,1145,0
20231025,183200,11466706,1145,1145,1145,1145,0
20231025,183100,11466706,1145,1145,1145,1145,0
20231025,183000,11466706,1145,1145,1145,1145,0
20231025,182900,11466706,1145,1145,1145,1145,0
20231025,182800,11466706,1145,1145,1145,1145,0
20231025,182700,11466706,1145,1145,1145,1145,0
20231025,182600,11466706,1145,1145,1145,1145,0
20231025,182500,11466706,1145,1145,1145,1145,0
20231025,182400,11466706,1145,1145,1145,1145,0
20231025,182300,11466706,1145,1145,1145,1145,0
20231025,182200,11466706,1145,1145,1145,1145,0
20231025,182100,11466706,1145,1145,1145,1145,0
20231025,182000,11466706,1145,1145,1145,1145,0
20231025,181900,11466706,1145,1145,1145,1145,0
20231025,181800,11466706,1145,1145,1145,1145,0
20231025,181700,11466706,1145,1145,1145,1145,0
20231025,181600,11466706,1145,1145,1145,1145,0
20231025,181500,11466706,1145,1145,1145,1145,0
20231025,181400,11466706,1145,1145,1145,1145,0
20231025,181300,11466706,1145,1145,1145,1145,0
20231025,181200,11466706,1145,1145,1145,1145,0
20231025,181100,11466706,1145,1145,1145,1145,0
20231025,181000,11466706,1145,1145,1145,1145,0
20231025,180900,11466706,1145,1145,1145,1145,0
20231025,180800,11466706,1145,1145,1145,1145,0
20231025,180700,11466706,1145,1145,1145,1145,0
20231025,180600,11466706,1145,1145,1145,1145,0
20231025,180500,11466706,1145,1145,1145,1145,2725
20231025,180400,11466706,1145,1145,1145,1145,0
20231025,180300,11466706,1145,1145,1145,1145,0
20231025,180200,11466706,1145,1145,1145,1145,0
20231025,180100,11466706,1145,1145,1145,1145,0
20231025,180000,11466706,1145,1145,1145,1145,0
20231025,175900,11466706,1145,1145,1145,1145,0
20231025,175800,11466706,1145,1145,1145,1145,0
20231025,175700,11466706,1145,1145,1145,1145,0
20231025,175600,11466706,1145,1145,1145,1145,0
20231025,175500,11466706,1145,1145,1145,1145,0
20231025,175400,11466706,1145,1145,1145,1145,0
20231025,175300,11466706,1145,1145,1145,1145,0
20231025,175200,11466706,1145,1145,1145,1145,0
20231025,175100,11466706,1145,1145,1145,1145,0
20231025,175000,11466706,1145,1145,1145,1145,0
20231025,174900,11466706,1145,1145,1145,1145,0
20231025,174800,11466706,1145,1145,1145,1145,0
20231025,174700,11466706,1145,1145,1145,1145,0
20231025,174600,11466706,1145,1145,1145,1145,0
20231025,174500,11466706,1145,1145,1145,1145,0
20231025,174400,11466706,1145,1145,1145,1145,0
20231025,174300,11466706,1145,1145,1145,1145,0
20231025,174200,11466706,1145,1145,1145,1145,0
20231025,174100,11466706,1145,1145,1145,1145,0
20231025,174000,11466706,1145,1145,1145,1145,0
20231025,173900,11466706,1145,1145,1145,1145,0
20231025,173800,11466706,1145,1145,1145,1145,0
20231025,173700,11466706,1145,1145,1145,1145,0
20231025,173600,11466706,1145,1145,1145,1145,0
20231025,173500,11466706,1145,1145,1145,1145,2725
20231025,173400,11466706,1145,1145,1145,1145,0
20231025,173300,11466706,1145,1145,1145,1145,0
20231025,173200,11466706,1145,1145,1145,1145,0
20231025,173100,11466706,1145,1145,1145,1145,0
20231025,173000,11466706,1145,1145,1145,1145,0
20231025,172900,11466706,1145,1145,1145,1145,0
20231025,172800,11466706,1145,1145,1145,1145,0
20231025,172700,11466706,1145,1145,1145,1145,0
20231025,172600,11466706,1145,1145,1145,1145,0
20231025,172500,11466706,1145,1145,1145,1145,0
20231025,172400,11466706,1145,1145,1145,1145,0
20231025,172300,11466706,1145,1145,1145,1145,0
20231025,172200,11466706,1145,1145,1145,1145,0
20231025,172100,11466706,1145,1145,1145,1145,0
20231025,172000,11466706,1145,1145,1145,1145,0
20231025,171900,11466706,1145,1145,1145,1145,0
20231025,171800,11466706,1145,1145,1145,1145,0
20231025,171700,11466706,1145,1145,1145,1145,0
20231025,171600,11466706,1145,1145,1145,1145,0
20231025,171500,11466706,1145,1145,1145,1145,0
20231025,171400,11466706,1145,1145,1145,1145,0
20231025,171300,11466706,1145,1145,1145,1145,0
20231025,171200,11466706,1145,1145,1145,1145,0
20231025,171100,11466706,1145,1145,1145,1145,0
20231025,171000,11466706,1145,1145,1145,1145,0
20231025,170900,11466706,1145,1145,1145,1145,0
20231025,170800,11466706,1145,1145,1145,1145,0
20231025,170700,11466706,1145,1145,1145,1145,0
20231025,170600,11466706,1145,1145,1145,1145,0
20231025,170500,11466706,1145,1145,1145,1145,2725
20231025,170400,11466706,1145,1145,1145,1145,0
20231025,170300,11466706,1145,1145,1145,1145,0
20231025,170200,11466706,1145,1145,1145,1145,0
20231025,170100,11466706,1145,1145,1145,1145,0
20231025,170000,11466706,1145,1145,1145,1145,0
20231025,165900,11466706,1145,1145,1145,1145,0
20231025,165800,11466706,1145,1145,1145,1145,0
20231025,165700,11466706,1145,1145,1145,1145,0
20231025,165600,11466706,1145,1145,1145,1145,0
20231025,165500,11466706,1145,1145,1145,1145,0
20231025,165400,11466706,1145,1145,1145,1145,0
20231025,165300,11466706,1145,1145,1145,1145,0
20231025,165200,11466706,1145,1145,1145,1145,0
20231025,165100,11466706,1145,1145,1145,1145,0
20231025,165000,11466706,1145,1145,1145,1145,0
20231025,164900,11466706,1145,1145,1145,1145,0
20231025,164800,11466706,1145,1145,1145,1145,0
20231025,164700,11466706,1145,1145,1145,1145,0
20231025,164600,11466706,1145,1145,1145,1145,0
20231025,164500,11466706,1145,1145,1145,1145,0
20231025,164400,11466706,1145,1145,1145,1145,0
20231025,164300,11466706,1145,1145,1145,1145,0
20231025,164200,11466706,1145,1145,1145,1145,0
20231025,164100,11466706,1145,1145,1145,1145,0
20231025,164000,11466706,1145,1145,1145,1145,0
20231025,163900,11466706,1145,1145,1145,1145,0
20231025,163800,11466706,1145,1145,1145,1145,0
20231025,163700,11466706,1145,1145,1145,1145,0
20231025,163600,11466706,1145,1145,1145,1145,0
20231025,163500,11466706,1145,1145,1145,1145,2725
20231025,163400,11466706,1145,1145,1145,1145,0
20231025,163300,11466706,1145,1145,1145,1145,0
20231025,163200,11466706,1145,1145,1145,1145,0
20231025,163100,11466706,1145,1145,1145,1145,0
20231025,163000,11466706,1145,1145,1145,1145,0
20231025,162900,11466706,1145,1145,1145,1145,0
20231025,162800,11466706,1145,1145,1145,1145,0
20231025,162700,11466706,1145,1145,1145,1145,0
20231025,162600,11466706,1145,1145,1145,1145,0
20231025,162500,11466706,1145,1145,1145,1145,0
20231025,162400,11466706,1145,1145,1145,1145,0
20231025,162300,11466706,1145,1145,1145,1145,0
20231025,162200,11466706,1145,1145,1145,1145,0
20231025,162100,11466706,1145,1145,1145,1145,0
20231025,162000,11466706,1145,1145,1145,1145,0
20231025,161900,11466706,1145,1145,1145,1145,0
20231025,161800,11466706,1145,1145,1145,1145,0
20231025,161700,11466706,1145,1145,1145,1145,0
20231025,161600,11466706,1145,1145,1145,1145,0
20231025,161500,11466706,1145,1145,1145,1145,0
20231025,161400,11466706,1145,1145,1145,1145,0
20231025,161300,11466706,1145,1145,1145,1145,0
20231025,161200,11466706,1145,1145,1145,1145,0
20231025,161100,11466706,1145,1145,1145,1145,0
20231025,161000,11466706,1145,1145,1145,1145,0
20231025,160900,11466706,1145,1145,1145,1145,0
20231025,160800,11466706,1145,1145,1145,1145,0
20231025,160700,11466706,1145,1145,1145,1145,0
20231025,160600,11466706,1145,1145,1145,1145,0
20231025,160500,11466706,1145,1145,1145,1145,2725
20231025,160400,11466706,1145,1145,1145,1145,0
20231025,160300,11466706,1145,1145,1145,1145,0
20231025,160200,11466706,1145,1145,1145,1145,0
20231025,160100,11466706,1145,1145,1145,1145,0
20231025,160000,11466706,1145,1145,1145,1145,0
20231025,155900,11466706,1145,1145,1145,1145,0
20231025,155800,11466706,1145,1145,1145,1145,0
20231025,155700,11466706,1145,1145,1145,1145,0
20231025,155600,11466706,1145,1145,1145,1145,0
20231025,155500,11466706,1145,1145,1145,1145,0
20231025,155400,11466706,1145,1145,1145,1145,0
20231025,155300,11466706,1145,1145,1145,1145,0
20231025,155200,11466706,1145,1145,1145,1145,0
20231025,155100,11466706,1145,1145,1145,1145,0
20231025,155000,11466706,1145,1145,1145,1145,0
20231025,154900,11466706,1145,1145,1145,1145,0
20231025,154800,11466706,1145,1145,1145,1145,0
20231025,154700,11466706,1145,1145,1145,1145,0
20231025,154600,11466706,1145,1145,1145,1145,0
20231025,154500,11466706,1145,1145,1145,1145,0
20231025,154400,11466706,1145,1145,1145,1145,0
20231025,154300,11466706,1145,1145,1145,1145,0
20231025,154200,11466706,1145,1145,1145,1145,0
20231025,154100,11466706,1145,1145,1145,1145,0
20231025,154000,11466706,1145,1145,1145,1145,0
20231025,153900,11466706,1145,1145,1145,1145,0
20231025,153800,11466706,1145,1145,1145,1145,0
20231025,153700,11466706,1145,1145,1145,1145,0
20231025,153600,11466706,1145,1145,1145,1145,0
20231025,153500,11466706,1145,1145,1145,1145,2725
20231025,153400,11466706,1145,1145,1145,1145,0
20231025,153300,11466706,1145,1145,1145,1145,0
20231025,153200,11466706,1145,1145,1145,1145,0
20231025,153100,11466706,1145,1145,1145,1145,0
20231025,153000,11466706,1145,1145,1145,1145,2725
20231025,152900,8346581,1146,1146,1146,1146,0
20231025,152800,8346581,1146,1146,1146,1146,0
20231025,152700,8346581,1146,1146,1146,1146,0
20231025,152600,8346581,1146,1146,1146,1146,0
20231025,152500,8346581,1146,1146,1146,1146,0
20231025,152400,8346581,1146,1146,1146,1146,0
20231025,152300,8346581,1146,1146,1146,1146,0
20231025,152200,8346581,1146,1146,1146,1146,0
20231025,152100,8346581,1146,1146,1146,1146,0
20231025,152000,8346581,1146,1146,1146,1146,0
20231025,151900,8346581,1146,1146,1146,1146,604
20231025,151800,7654397,1146,1146,1146,1146,0
20231025,151700,7654397,1146,1146,1146,1146,0
20231025,151600,7654397,1146,1146,1146,1146,0
20231025,151500,7654397,1146,1146,1146,1146,0
20231025,151400,7654397,1146,1146,1146,1146,2
20231025,151300,7652105,1147,1147,1147,1147,0
20231025,151200,7652105,1147,1147,1147,1147,0
20231025,151100,7652105,1147,1147,1147,1147,0
20231025,151000,7652105,1147,1147,1147,1147,0
20231025,150900,7652105,1147,1147,1147,1147,0
20231025,150800,7652105,1147,1147,1147,1147,0
20231025,150700,7652105,1147,1147,1147,1147,0
20231025,150600,7652105,1147,1147,1147,1147,2
20231025,150500,7649811,1140,1141,1141,1140,250
20231025,150400,7364654,1147,1147,1147,1147,0
20231025,150300,7364654,1147,1147,1147,1147,0
20231025,150200,7364654,1147,1147,1147,1147,0
20231025,150100,7364654,1147,1147,1147,1147,0
20231025,150000,7364654,1147,1147,1147,1147,0
20231025,145900,7364654,1147,1147,1147,1147,0
20231025,145800,7364654,1147,1147,1147,1147,0
20231025,145700,7364654,1147,1147,1147,1147,0
20231025,145600,7364654,1147,1147,1147,1147,0
20231025,145500,7364654,1147,1147,1147,1147,0
20231025,145400,7364654,1147,1147,1147,1147,0
20231025,145300,7364654,1147,1147,1147,1147,0
20231025,145200,7364654,1147,1147,1147,1147,0
20231025,145100,7364654,1147,1147,1147,1147,0
20231025,145000,7364654,1147,1142,1147,1141,466
20231025,144900,6832888,1145,1145,1145,1145,30
20231025,144800,6798538,1147,1147,1147,1147,0
20231025,144700,6798538,1147,1147,1147,1147,0
20231025,144600,6798538,1147,1147,1147,1147,0
20231025,144500,6798538,1147,1147,1147,1147,0
20231025,144400,6798538,1147,1147,1147,1147,0
20231025,144300,6798538,1147,1147,1147,1147,2
20231025,144200,6796244,1148,1148,1148,1148,0
20231025,144100,6796244,1148,1148,1148,1148,0
20231025,144000,6796244,1148,1148,1148,1148,0
20231025,143900,6796244,1148,1148,1148,1148,0
20231025,143800,6796244,1148,1148,1148,1148,0
20231025,143700,6796244,1148,1148,1148,1148,0
20231025,143600,6796244,1148,1148,1148,1148,0
20231025,143500,6796244,1148,1148,1148,1148,0
20231025,143400,6796244,1148,1148,1148,1148,0
20231025,143300,6796244,1148,1148,1148,1148,0
20231025,143200,6796244,1148,1148,1148,1148,0
20231025,143100,6796244,1148,1148,1148,1148,0
20231025,143000,6796244,1148,1147,1148,1147,21
20231025,142900,6772156,1147,1147,1147,1147,0
20231025,142800,6772156,1147,1147,1147,1147,8
20231025,142700,6762980,1148,1148,1148,1148,0
20231025,142600,6762980,1148,1148,1148,1148,0
20231025,142500,6762980,1148,1148,1148,1148,0
20231025,142400,6762980,1148,1148,1148,1148,0
20231025,142300,6762980,1148,1148,1148,1148,0
20231025,142200,6762980,1148,1148,1148,1148,0
20231025,142100,6762980,1148,1147,1148,1147,174
20231025,142000,6563240,1147,1147,1147,1147,0
20231025,141900,6563240,1147,1147,1147,1147,0
20231025,141800,6563240,1147,1147,1147,1147,0
20231025,141700,6563240,1147,1147,1147,1147,0
20231025,141600,6563240,1147,1147,1147,1147,1
20231025,141500,6562093,1143,1143,1143,1143,0
20231025,141400,6562093,1143,1143,1144,1143,117
20231025,141300,6428350,1148,1148,1148,1148,0
20231025,141200,6428350,1148,1148,1148,1148,0
20231025,141100,6428350,1148,1148,1148,1148,0
20231025,141000,6428350,1148,1148,1148,1148,0
20231025,140900,6428350,1148,1148,1148,1148,0
20231025,140800,6428350,1148,1148,1148,1148,0
20231025,140700,6428350,1148,1148,1148,1148,0
20231025,140600,6428350,1148,1148,1148,1148,0
20231025,140500,6428350,1148,1148,1148,1148,0
20231025,140400,6428350,1148,1148,1148,1148,0
20231025,140300,6428350,1148,1148,1148,1148,0
20231025,140200,6428350,1148,1148,1148,1148,0
20231025,140100,6428350,1148,1148,1148,1148,0
20231025,140000,6428350,1148,1148,1148,1148,0
20231025,135900,6428350,1148,1148,1148,1148,0
20231025,135800,6428350,1148,1148,1148,1148,0
20231025,135700,6428350,1148,1148,1148,1148,0
20231025,135600,6428350,1148,1148,1148,1148,0
20231025,135500,6428350,1148,1148,1148,1148,0
20231025,135400,6428350,1148,1148,1148,1148,0
20231025,135300,6428350,1148,1148,1148,1148,0
20231025,135200,6428350,1148,1148,1148,1148,0
20231025,135100,6428350,1148,1148,1148,1148,0
20231025,135000,6428350,1148,1148,1148,1148,0
20231025,134900,6428350,1148,1148,1148,1148,0
20231025,134800,6428350,1148,1148,1148,1148,0
20231025,134700,6428350,1148,1148,1148,1148,0
20231025,134600,6428350,1148,1148,1148,1148,0
20231025,134500,6428350,1148,1148,1148,1148,0
20231025,134400,6428350,1148,1148,1148,1148,0
20231025,134300,6428350,1148,1148,1148,1148,0
20231025,134200,6428350,1148,1148,1148,1148,0
20231025,134100,6428350,1148,1148,1148,1148,1
20231025,134000,6427202,1148,1148,1148,1148,0
20231025,133900,6427202,1148,1148,1148,1148,0
20231025,133800,6427202,1148,1148,1148,1148,0
20231025,133700,6427202,1148,1148,1148,1148,0
20231025,133600,6427202,1148,1148,1148,1148,0
20231025,133500,6427202,1148,1148,1148,1148,0
20231025,133400,6427202,1148,1148,1148,1148,0
20231025,133300,6427202,1148,1148,1148,1148,0
20231025,133200,6427202,1148,1148,1148,1148,0
20231025,133100,6427202,1148,1148,1148,1148,0
20231025,133000,6427202,1148,1148,1148,1148,0
20231025,132900,6427202,1148,1148,1148,1148,0
20231025,132800,6427202,1148,1148,1148,1148,1
20231025,132700,6426054,1143,1143,1143,1143,0
20231025,132600,6426054,1143,1143,1143,1143,0
20231025,132500,6426054,1143,1145,1145,1143,7
20231025,132400,6418043,1149,1149,1149,1149,0
20231025,132300,6418043,1149,1149,1149,1149,0
20231025,132200,6418043,1149,1149,1149,1149,0
20231025,132100,6418043,1149,1149,1149,1149,0
20231025,132000,6418043,1149,1149,1149,1149,0
20231025,131900,6418043,1149,1149,1149,1149,0
20231025,131800,6418043,1149,1149,1149,1149,0
20231025,131700,6418043,1149,1149,1149,1149,0
20231025,131600,6418043,1149,1149,1149,1149,0
20231025,131500,6418043,1149,1149,1149,1149,0
20231025,131400,6418043,1149,1149,1149,1149,0
20231025,131300,6418043,1149,1149,1149,1149,0
20231025,131200,6418043,1149,1149,1149,1149,0
20231025,131100,6418043,1149,1149,1149,1149,0
20231025,131000,6418043,1149,1149,1149,1149,0
20231025,130900,6418043,1149,1149,1149,1149,0
20231025,130800,6418043,1149,1149,1149,1149,0
20231025,130700,6418043,1149,1149,1149,1149,0
20231025,130600,6418043,1149,1149,1149,1149,0
20231025,130500,6418043,1149,1149,1149,1149,0
20231025,130400,6418043,1149,1149,1149,1149,0
20231025,130300,6418043,1149,1149,1149,1149,0
20231025,130200,6418043,1149,1149,1149,1149,0
20231025,130100,6418043,1149,1149,1149,1149,0
20231025,130000,6418043,1149,1149,1149,1149,0
20231025,125900,6418043,1149,1149,1149,1149,0
20231025,125800,6418043,1149,1149,1149,1149,0
20231025,125700,6418043,1149,1149,1149,1149,0
20231025,125600,6418043,1149,1149,1149,1149,0
20231025,125500,6418043,1149,1149,1149,1149,0
20231025,125400,6418043,1149,1149,1149,1149,0
20231025,125300,6418043,1149,1149,1149,1149,0
20231025,125200,6418043,1149,1149,1149,1149,0
20231025,125100,6418043,1149,1149,1149,1149,0
20231025,125000,6418043,1149,1149,1149,1149,0
20231025,124900,6418043,1149,1149,1149,1149,0
20231025,124800,6418043,1149,1149,1149,1149,0
20231025,124700,6418043,1149,1149,1149,1149,0
20231025,124600,6418043,1149,1149,1149,1149,0
20231025,124500,6418043,1149,1149,1149,1149,0
20231025,124400,6418043,1149,1149,1149,1149,0
20231025,124300,6418043,1149,1149,1149,1149,0
20231025,124200,6418043,1149,1149,1149,1149,0
20231025,124100,6418043,1149,1149,1149,1149,0
20231025,124000,6418043,1149,1149,1149,1149,0
20231025,123900,6418043,1149,1149,1149,1149,0
20231025,123800,6418043,1149,1149,1149,1149,13
20231025,123700,6403106,1150,1150,1150,1150,0
20231025,123600,6403106,1150,1150,1150,1150,0
20231025,123500,6403106,1150,1150,1150,1150,0
20231025,123400,6403106,1150,1150,1150,1150,0
20231025,123300,6403106,1150,1149,1150,1149,178
20231025,123200,6198484,1149,1149,1149,1149,0
20231025,123100,6198484,1149,1149,1149,1149,0
20231025,123000,6198484,1149,1149,1149,1149,0
20231025,122900,6198484,1149,1149,1149,1149,0
20231025,122800,6198484,1149,1149,1149,1149,1
20231025,122700,6197335,1149,1149,1149,1149,0
20231025,122600,6197335,1149,1149,1149,1149,0
20231025,122500,6197335,1149,1149,1149,1149,1
20231025,122400,6196186,1148,1148,1148,1148,0
20231025,122300,6196186,1148,1148,1148,1148,0
20231025,122200,6196186,1148,1148,1148,1148,0
20231025,122100,6196186,1148,1148,1148,1148,0
20231025,122000,6196186,1148,1148,1148,1148,0
20231025,121900,6196186,1148,1148,1148,1148,0
20231025,121800,6196186,1148,1148,1148,1148,0
20231025,121700,6196186,1148,1148,1148,1148,0
20231025,121600,6196186,1148,1148,1148,1148,0
20231025,121500,6196186,1148,1148,1148,1148,0
20231025,121400,6196186,1148,1148,1148,1148,1
20231025,121300,6195038,1149,1149,1149,1149,0
20231025,121200,6195038,1149,1149,1149,1149,0
20231025,121100,6195038,1149,1149,1149,1149,0
20231025,121000,6195038,1149,1149,1149,1149,0
20231025,120900,6195038,1149,1149,1149,1149,0
20231025,120800,6195038,1149,1149,1149,1149,0
20231025,120700,6195038,1149,1149,1149,1149,0
20231025,120600,6195038,1149,1149,1149,1149,1
20231025,120500,6193889,1148,1148,1148,1148,0
20231025,120400,6193889,1148,1148,1148,1148,0
20231025,120300,6193889,1148,1148,1148,1148,0
20231025,120200,6193889,1148,1149,1149,1148,7
20231025,120100,6185852,1149,1149,1149,1149,1
20231025,120000,6184703,1149,1149,1149,1149,0
20231025,115900,6184703,1149,1149,1149,1149,0
20231025,115800,6184703,1149,1149,1149,1149,0
20231025,115700,6184703,1149,1149,1149,1149,0
20231025,115600,6184703,1149,1149,1149,1149,0
20231025,115500,6184703,1149,1149,1149,1149,0
20231025,115400,6184703,1149,1149,1149,1149,0
20231025,115300,6184703,1149,1149,1149,1149,0
20231025,115200,6184703,1149,1149,1149,1149,0
20231025,115100,6184703,1149,1149,1149,1149,0
20231025,115000,6184703,1149,1149,1149,1149,1
20231025,114900,6183554,1149,1149,1149,1149,0
20231025,114800,6183554,1149,1149,1149,1149,0
20231025,114700,6183554,1149,1149,1149,1149,0
20231025,114600,6183554,1149,1149,1149,1149,0
20231025,114500,6183554,1149,1149,1149,1149,0
20231025,114400,6183554,1149,1149,1149,1149,0
20231025,114300,6183554,1149,1149,1149,1149,0
20231025,114200,6183554,1149,1149,1149,1149,0
20231025,114100,6183554,1149,1149,1149,1149,0
20231025,114000,6183554,1149,1149,1149,1149,0
20231025,113900,6183554,1149,1149,1149,1149,0
20231025,113800,6183554,1149,1149,1149,1149,0
20231025,113700,6183554,1149,1149,1149,1149,1
20231025,113600,6182405,1149,1149,1149,1149,0
20231025,113500,6182405,1149,1149,1149,1149,0
20231025,113400,6182405,1149,1149,1149,1149,0
20231025,113300,6182405,1149,1149,1149,1149,0
20231025,113200,6182405,1149,1149,1149,1149,0
20231025,113100,6182405,1149,1149,1149,1149,0
20231025,113000,6182405,1149,1149,1149,1149,0
20231025,112900,6182405,1149,1149,1149,1149,0
20231025,112800,6182405,1149,1149,1149,1149,0
20231025,112700,6182405,1149,1149,1149,1149,1
20231025,112600,6181256,1149,1149,1149,1149,0
20231025,112500,6181256,1149,1149,1149,1149,0
20231025,112400,6181256,1149,1149,1149,1149,0
20231025,112300,6181256,1149,1149,1149,1149,0
20231025,112200,6181256,1149,1149,1149,1149,0
20231025,112100,6181256,1149,1145,1149,1145,92
20231025,112000,6075912,1145,1145,1145,1145,0
20231025,111900,6075912,1145,1145,1145,1145,0
20231025,111800,6075912,1145,1145,1145,1145,0
20231025,111700,6075912,1145,1145,1145,1145,1
20231025,111600,6074767,1144,1144,1144,1144,0
20231025,111500,6074767,1144,1144,1144,1144,0
20231025,111400,6074767,1144,1144,1144,1144,0
20231025,111300,6074767,1144,1144,1144,1144,0
20231025,111200,6074767,1144,1144,1144,1144,1
20231025,111100,6073623,1145,1145,1145,1145,200
20231025,111000,5844623,1145,1145,1145,1145,0
20231025,110900,5844623,1145,1145,1145,1145,0
20231025,110800,5844623,1145,1145,1145,1145,0
20231025,110700,5844623,1145,1145,1145,1145,4
20231025,110600,5840043,1145,1145,1145,1145,0
20231025,110500,5840043,1145,1145,1145,1145,0
20231025,110400,5840043,1145,1145,1145,1145,0
20231025,110300,5840043,1145,1145,1145,1145,0
20231025,110200,5840043,1145,1145,1145,1145,0
20231025,110100,5840043,1145,1145,1145,1145,0
20231025,110000,5840043,1145,1145,1145,1145,0
20231025,105900,5840043,1145,1145,1145,1145,0
20231025,105800,5840043,1145,1145,1145,1145,0
20231025,105700,5840043,1145,1145,1145,1145,1
20231025,105600,5838898,1145,1145,1145,1145,0
20231025,105500,5838898,1145,1139,1145,1137,10
20231025,105400,5827506,1137,1137,1137,1137,0
20231025,105300,5827506,1137,1137,1137,1137,0
20231025,105200,5827506,1137,1138,1138,1137,200
20231025,105100,5599974,1145,1145,1145,1138,10
20231025,105000,5588531,1150,1150,1150,1150,0
20231025,104900,5588531,1150,1149,1150,1149,11
20231025,104800,5575891,1149,1149,1149,1149,0
20231025,104700,5575891,1149,1149,1149,1149,0
20231025,104600,5575891,1149,1149,1149,1149,0
20231025,104500,5575891,1149,1149,1149,1149,400
20231025,104400,5116291,1148,1148,1148,1148,313
20231025,104300,4756967,1148,1146,1148,1146,320
20231025,104200,4389694,1147,1147,1147,1147,2
20231025,104100,4387400,1147,1147,1147,1147,0
20231025,104000,4387400,1147,1147,1147,1147,0
20231025,103900,4387400,1147,1147,1147,1147,0
20231025,103800,4387400,1147,1147,1147,1147,142
20231025,103700,4224526,1147,1147,1147,1147,0
20231025,103600,4224526,1147,1147,1147,1147,0
20231025,103500,4224526,1147,1147,1147,1147,3
20231025,103400,4221085,1148,1147,1148,1147,2
20231025,103300,4218790,1148,1148,1148,1148,0
20231025,103200,4218790,1148,1148,1148,1148,0
20231025,103100,4218790,1148,1148,1148,1148,0
20231025,103000,4218790,1148,1148,1148,1148,0
20231025,102900,4218790,1148,1148,1148,1148,0
20231025,102800,4218790,1148,1148,1148,1148,0
20231025,102700,4218790,1148,1148,1148,1148,0
20231025,102600,4218790,1148,1148,1148,1148,0
20231025,102500,4218790,1148,1148,1148,1148,4
20231025,102400,4214198,1149,1149,1149,1149,20
20231025,102300,4191218,1150,1150,1150,1150,0
20231025,102200,4191218,1150,1150,1150,1150,240
20231025,102100,3915218,1150,1150,1150,1150,0
20231025,102000,3915218,1150,1150,1150,1150,1
20231025,101900,3914068,1150,1150,1150,1150,0
20231025,101800,3914068,1150,1150,1150,1150,2
20231025,101700,3911768,1151,1151,1151,1151,0
20231025,101600,3911768,1151,1151,1151,1151,0
20231025,101500,3911768,1151,1151,1151,1151,0
20231025,101400,3911768,1151,1151,1151,1151,0
20231025,101300,3911768,1151,1150,1151,1150,5
20231025,101200,3906017,1151,1151,1151,1151,0
20231025,101100,3906017,1151,1151,1151,1151,0
20231025,101000,3906017,1151,1151,1151,1151,6
20231025,100900,3899111,1153,1153,1153,1153,0
20231025,100800,3899111,1153,1153,1153,1153,0
20231025,100700,3899111,1153,1153,1153,1153,0
20231025,100600,3899111,1153,1153,1153,1153,1
20231025,100500,3897958,1153,1153,1153,1153,0
20231025,100400,3897958,1153,1153,1153,1153,0
20231025,100300,3897958,1153,1153,1153,1153,0
20231025,100200,3897958,1153,1153,1153,1153,0
20231025,100100,3897958,1153,1153,1153,1153,0
20231025,100000,3897958,1153,1153,1153,1153,0
20231025,095900,3897958,1153,1153,1153,1153,0
20231025,095800,3897958,1153,1153,1153,1153,650
20231025,095700,3148508,1154,1154,1154,1154,0
20231025,095600,3148508,1154,1154,1154,1154,0
20231025,095500,3148508,1154,1154,1154,1154,0
20231025,095400,3148508,1154,1154,1154,1154,0
20231025,095300,3148508,1154,1154,1154,1154,0
20231025,095200,3148508,1154,1154,1154,1154,1
20231025,095100,3147354,1153,1153,1153,1153,0
20231025,095000,3147354,1153,1153,1153,1153,0
20231025,094900,3147354,1153,1152,1153,1152,2
20231025,094800,3145049,1151,1151,1151,1151,0
20231025,094700,3145049,1151,1151,1151,1151,0
20231025,094600,3145049,1151,1151,1151,1151,4
20231025,094500,3140445,1149,1149,1149,1149,894
20231025,094400,2113239,1149,1149,1149,1149,0
20231025,094300,2113239,1149,1149,1149,1149,0
20231025,094200,2113239,1149,1149,1149,1149,90
20231025,094100,2009829,1149,1146,1149,1146,4
20231025,094000,2005242,1152,1152,1152,1152,99
20231025,093900,1891194,1153,1153,1153,1153,4
20231025,093800,1886582,1159,1159,1159,1159,0
20231025,093700,1886582,1159,1145,1163,1140,841
20231025,093600,918396,1145,1145,1145,1145,0
20231025,093500,918396,1145,1145,1145,1145,0
20231025,093400,918396,1145,1145,1145,1145,0
20231025,093300,918396,1145,1145,1145,1145,0
20231025,093200,918396,1145,1145,1145,1145,1
20231025,093100,917251,1145,1145,1145,1145,1
20231025,093000,916106,1145,1145,1145,1145,1
20231025,092900,914961,1145,1145,1145,1145,0
20231025,092800,914961,1145,1145,1145,1145,0
20231025,092700,914961,1145,1145,1145,1145,1
20231025,092600,913816,1145,1145,1145,1145,0
20231025,092500,913816,1145,1145,1145,1145,0
20231025,092400,913816,1145,1145,1145,1145,3
20231025,092300,910381,1145,1140,1145,1140,71
20231025,092200,829384,1136,1136,1136,1136,418
20231025,092100,354536,1140,1140,1140,1140,1
20231025,092000,353396,1136,1136,1136,1136,0
20231025,091900,353396,1136,1136,1136,1136,0
20231025,091800,353396,1136,1136,1136,1136,0
20231025,091700,353396,1136,1136,1136,1136,0
20231025,091600,353396,1136,1136,1136,1136,1
20231025,091500,352260,1140,1140,1140,1140,0
20231025,091400,352260,1140,1140,1140,1140,0
20231025,091300,352260,1140,1140,1140,1140,0
20231025,091200,352260,1140,1140,1140,1140,0
20231025,091100,352260,1140,1140,1140,1140,0
20231025,091000,352260,1140,1140,1140,1140,300
20231025,090900,10260,1140,1140,1140,1140,0
20231025,090800,10260,1140,1140,1140,1140,0
20231025,090700,10260,1140,1140,1140,1140,0
20231025,090600,10260,1140,1140,1140,1140,0
20231025,090500,10260,1140,1140,1140,1140,0
20231025,090400,10260,1140,1140,1140,1140,6
20231025,090300,3420,1140,1140,1140,1140,0
20231025,090200,3420,1140,1140,1140,1140,0
20231025,090100,3420,1140,1140,1140,1140,0
20231025,090000,3420,1140,1140,1140,1140,3