KissMeData/046390/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191900,281812090,1706,1706,1706,1706,10983
20231026,191800,281812090,1706,1706,1706,1706,0
20231026,191700,281812090,1706,1706,1706,1706,0
20231026,191600,281812090,1706,1706,1706,1706,0
20231026,191500,281812090,1706,1706,1706,1706,0
20231026,191400,281812090,1706,1706,1706,1706,0
20231026,191300,281812090,1706,1706,1706,1706,0
20231026,191200,281812090,1706,1706,1706,1706,0
20231026,191100,281812090,1706,1706,1706,1706,0
20231026,191000,281812090,1706,1706,1706,1706,0
20231026,190900,281812090,1706,1706,1706,1706,0
20231026,190800,281812090,1706,1706,1706,1706,0
20231026,190700,281812090,1706,1706,1706,1706,0
20231026,190600,281812090,1706,1706,1706,1706,0
20231026,190500,281812090,1706,1706,1706,1706,0
20231026,190400,281812090,1706,1706,1706,1706,0
20231026,190300,281812090,1706,1706,1706,1706,0
20231026,190200,281812090,1706,1706,1706,1706,0
20231026,190100,281812090,1706,1706,1706,1706,0
20231026,190000,281812090,1706,1706,1706,1706,0
20231026,185900,281812090,1706,1706,1706,1706,0
20231026,185800,281812090,1706,1706,1706,1706,0
20231026,185700,281812090,1706,1706,1706,1706,0
20231026,185600,281812090,1706,1706,1706,1706,0
20231026,185500,281812090,1706,1706,1706,1706,0
20231026,185400,281812090,1706,1706,1706,1706,0
20231026,185300,281812090,1706,1706,1706,1706,0
20231026,185200,281812090,1706,1706,1706,1706,0
20231026,185100,281812090,1706,1706,1706,1706,0
20231026,185000,281812090,1706,1706,1706,1706,0
20231026,184900,281812090,1706,1706,1706,1706,10983
20231026,184800,281812090,1706,1706,1706,1706,0
20231026,184700,281812090,1706,1706,1706,1706,0
20231026,184600,281812090,1706,1706,1706,1706,0
20231026,184500,281812090,1706,1706,1706,1706,0
20231026,184400,281812090,1706,1706,1706,1706,0
20231026,184300,281812090,1706,1706,1706,1706,0
20231026,184200,281812090,1706,1706,1706,1706,0
20231026,184100,281812090,1706,1706,1706,1706,0
20231026,184000,281812090,1706,1706,1706,1706,0
20231026,183900,281812090,1706,1706,1706,1706,0
20231026,183800,281812090,1706,1706,1706,1706,0
20231026,183700,281812090,1706,1706,1706,1706,0
20231026,183600,281812090,1706,1706,1706,1706,0
20231026,183500,281812090,1706,1706,1706,1706,0
20231026,183400,281812090,1706,1706,1706,1706,0
20231026,183300,281812090,1706,1706,1706,1706,0
20231026,183200,281812090,1706,1706,1706,1706,0
20231026,183100,281812090,1706,1706,1706,1706,0
20231026,183000,281812090,1706,1706,1706,1706,0
20231026,182900,281812090,1706,1706,1706,1706,0
20231026,182800,281812090,1706,1706,1706,1706,0
20231026,182700,281812090,1706,1706,1706,1706,0
20231026,182600,281812090,1706,1706,1706,1706,0
20231026,182500,281812090,1706,1706,1706,1706,0
20231026,182400,281812090,1706,1706,1706,1706,0
20231026,182300,281812090,1706,1706,1706,1706,0
20231026,182200,281812090,1706,1706,1706,1706,0
20231026,182100,281812090,1706,1706,1706,1706,0
20231026,182000,281812090,1706,1706,1706,1706,0
20231026,181900,281812090,1706,1706,1706,1706,10983
20231026,181800,281812090,1706,1706,1706,1706,0
20231026,181700,281812090,1706,1706,1706,1706,0
20231026,181600,281812090,1706,1706,1706,1706,0
20231026,181500,281812090,1706,1706,1706,1706,0
20231026,181400,281812090,1706,1706,1706,1706,0
20231026,181300,281812090,1706,1706,1706,1706,0
20231026,181200,281812090,1706,1706,1706,1706,0
20231026,181100,281812090,1706,1706,1706,1706,0
20231026,181000,281812090,1706,1706,1706,1706,0
20231026,180900,281812090,1706,1706,1706,1706,0
20231026,180800,281812090,1706,1706,1706,1706,0
20231026,180700,281812090,1706,1706,1706,1706,0
20231026,180600,281812090,1706,1706,1706,1706,0
20231026,180500,281812090,1706,1706,1706,1706,0
20231026,180400,281812090,1706,1706,1706,1706,0
20231026,180300,281812090,1706,1706,1706,1706,0
20231026,180200,281812090,1706,1706,1706,1706,0
20231026,180100,281812090,1706,1706,1706,1706,0
20231026,180000,281812090,1706,1706,1706,1706,0
20231026,175900,281812090,1706,1706,1706,1706,0
20231026,175800,281812090,1706,1706,1706,1706,0
20231026,175700,281812090,1706,1706,1706,1706,0
20231026,175600,281812090,1706,1706,1706,1706,0
20231026,175500,281812090,1706,1706,1706,1706,0
20231026,175400,281812090,1706,1706,1706,1706,0
20231026,175300,281812090,1706,1706,1706,1706,0
20231026,175200,281812090,1706,1706,1706,1706,0
20231026,175100,281812090,1706,1706,1706,1706,0
20231026,175000,281812090,1706,1706,1706,1706,0
20231026,174900,281812090,1706,1706,1706,1706,10983
20231026,174800,281812090,1706,1706,1706,1706,0
20231026,174700,281812090,1706,1706,1706,1706,0
20231026,174600,281812090,1706,1706,1706,1706,0
20231026,174500,281812090,1706,1706,1706,1706,0
20231026,174400,281812090,1706,1706,1706,1706,0
20231026,174300,281812090,1706,1706,1706,1706,0
20231026,174200,281812090,1706,1706,1706,1706,0
20231026,174100,281812090,1706,1706,1706,1706,0
20231026,174000,281812090,1706,1706,1706,1706,0
20231026,173900,281812090,1706,1706,1706,1706,0
20231026,173800,281812090,1706,1706,1706,1706,0
20231026,173700,281812090,1706,1706,1706,1706,0
20231026,173600,281812090,1706,1706,1706,1706,0
20231026,173500,281812090,1706,1706,1706,1706,0
20231026,173400,281812090,1706,1706,1706,1706,0
20231026,173300,281812090,1706,1706,1706,1706,0
20231026,173200,281812090,1706,1706,1706,1706,0
20231026,173100,281812090,1706,1706,1706,1706,0
20231026,173000,281812090,1706,1706,1706,1706,0
20231026,172900,281812090,1706,1706,1706,1706,0
20231026,172800,281812090,1706,1706,1706,1706,0
20231026,172700,281812090,1706,1706,1706,1706,0
20231026,172600,281812090,1706,1706,1706,1706,0
20231026,172500,281812090,1706,1706,1706,1706,0
20231026,172400,281812090,1706,1706,1706,1706,0
20231026,172300,281812090,1706,1706,1706,1706,0
20231026,172200,281812090,1706,1706,1706,1706,0
20231026,172100,281812090,1706,1706,1706,1706,0
20231026,172000,281812090,1706,1706,1706,1706,0
20231026,171900,281812090,1706,1706,1706,1706,10983
20231026,171800,281812090,1706,1706,1706,1706,0
20231026,171700,281812090,1706,1706,1706,1706,0
20231026,171600,281812090,1706,1706,1706,1706,0
20231026,171500,281812090,1706,1706,1706,1706,0
20231026,171400,281812090,1706,1706,1706,1706,0
20231026,171300,281812090,1706,1706,1706,1706,0
20231026,171200,281812090,1706,1706,1706,1706,0
20231026,171100,281812090,1706,1706,1706,1706,0
20231026,171000,281812090,1706,1706,1706,1706,0
20231026,170900,281812090,1706,1706,1706,1706,0
20231026,170800,281812090,1706,1706,1706,1706,0
20231026,170700,281812090,1706,1706,1706,1706,0
20231026,170600,281812090,1706,1706,1706,1706,0
20231026,170500,281812090,1706,1706,1706,1706,0
20231026,170400,281812090,1706,1706,1706,1706,0
20231026,170300,281812090,1706,1706,1706,1706,0
20231026,170200,281812090,1706,1706,1706,1706,0
20231026,170100,281812090,1706,1706,1706,1706,0
20231026,170000,281812090,1706,1706,1706,1706,0
20231026,165900,281812090,1706,1706,1706,1706,0
20231026,165800,281812090,1706,1706,1706,1706,0
20231026,165700,281812090,1706,1706,1706,1706,0
20231026,165600,281812090,1706,1706,1706,1706,0
20231026,165500,281812090,1706,1706,1706,1706,0
20231026,165400,281812090,1706,1706,1706,1706,0
20231026,165300,281812090,1706,1706,1706,1706,0
20231026,165200,281812090,1706,1706,1706,1706,0
20231026,165100,281812090,1706,1706,1706,1706,0
20231026,165000,281812090,1706,1706,1706,1706,0
20231026,164900,281812090,1706,1706,1706,1706,10983
20231026,164800,281812090,1706,1706,1706,1706,0
20231026,164700,281812090,1706,1706,1706,1706,0
20231026,164600,281812090,1706,1706,1706,1706,0
20231026,164500,281812090,1706,1706,1706,1706,0
20231026,164400,281812090,1706,1706,1706,1706,0
20231026,164300,281812090,1706,1706,1706,1706,0
20231026,164200,281812090,1706,1706,1706,1706,0
20231026,164100,281812090,1706,1706,1706,1706,0
20231026,164000,281812090,1706,1706,1706,1706,0
20231026,163900,281812090,1706,1706,1706,1706,0
20231026,163800,281812090,1706,1706,1706,1706,0
20231026,163700,281812090,1706,1706,1706,1706,0
20231026,163600,281812090,1706,1706,1706,1706,0
20231026,163500,281812090,1706,1706,1706,1706,0
20231026,163400,281812090,1706,1706,1706,1706,0
20231026,163300,281812090,1706,1706,1706,1706,0
20231026,163200,281812090,1706,1706,1706,1706,0
20231026,163100,281812090,1706,1706,1706,1706,0
20231026,163000,281812090,1706,1706,1706,1706,0
20231026,162900,281812090,1706,1706,1706,1706,0
20231026,162800,281812090,1706,1706,1706,1706,0
20231026,162700,281812090,1706,1706,1706,1706,0
20231026,162600,281812090,1706,1706,1706,1706,0
20231026,162500,281812090,1706,1706,1706,1706,0
20231026,162400,281812090,1706,1706,1706,1706,0
20231026,162300,281812090,1706,1706,1706,1706,0
20231026,162200,281812090,1706,1706,1706,1706,0
20231026,162100,281812090,1706,1706,1706,1706,0
20231026,162000,281812090,1706,1706,1706,1706,0
20231026,161900,281812090,1706,1706,1706,1706,10983
20231026,161800,281812090,1706,1706,1706,1706,0
20231026,161700,281812090,1706,1706,1706,1706,0
20231026,161600,281812090,1706,1706,1706,1706,0
20231026,161500,281812090,1706,1706,1706,1706,0
20231026,161400,281812090,1706,1706,1706,1706,0
20231026,161300,281812090,1706,1706,1706,1706,0
20231026,161200,281812090,1706,1706,1706,1706,0
20231026,161100,281812090,1706,1706,1706,1706,0
20231026,161000,281812090,1706,1706,1706,1706,0
20231026,160900,281812090,1706,1706,1706,1706,0
20231026,160800,281812090,1706,1706,1706,1706,0
20231026,160700,281812090,1706,1706,1706,1706,0
20231026,160600,281812090,1706,1706,1706,1706,0
20231026,160500,281812090,1706,1706,1706,1706,0
20231026,160400,281812090,1706,1706,1706,1706,0
20231026,160300,281812090,1706,1706,1706,1706,0
20231026,160200,281812090,1706,1706,1706,1706,0
20231026,160100,281812090,1706,1706,1706,1706,0
20231026,160000,281812090,1706,1706,1706,1706,0
20231026,155900,281812090,1706,1706,1706,1706,0
20231026,155800,281812090,1706,1706,1706,1706,0
20231026,155700,281812090,1706,1706,1706,1706,0
20231026,155600,281812090,1706,1706,1706,1706,0
20231026,155500,281812090,1706,1706,1706,1706,0
20231026,155400,281812090,1706,1706,1706,1706,0
20231026,155300,281812090,1706,1706,1706,1706,0
20231026,155200,281812090,1706,1706,1706,1706,0
20231026,155100,281812090,1706,1706,1706,1706,0
20231026,155000,281812090,1706,1706,1706,1706,0
20231026,154900,281812090,1706,1706,1706,1706,10983
20231026,154800,281812090,1706,1706,1706,1706,0
20231026,154700,281812090,1706,1706,1706,1706,0
20231026,154600,281812090,1706,1706,1706,1706,0
20231026,154500,281812090,1706,1706,1706,1706,0
20231026,154400,281812090,1706,1706,1706,1706,0
20231026,154300,281812090,1706,1706,1706,1706,0
20231026,154200,281812090,1706,1706,1706,1706,0
20231026,154100,281812090,1706,1706,1706,1706,0
20231026,154000,281812090,1706,1706,1706,1706,0
20231026,153900,281812090,1706,1706,1706,1706,0
20231026,153800,281812090,1706,1706,1706,1706,0
20231026,153700,281812090,1706,1706,1706,1706,0
20231026,153600,281812090,1706,1706,1706,1706,0
20231026,153500,281812090,1706,1706,1706,1706,0
20231026,153400,281812090,1706,1706,1706,1706,0
20231026,153300,281812090,1706,1706,1706,1706,0
20231026,153200,281812090,1706,1706,1706,1706,0
20231026,153100,281812090,1706,1706,1706,1706,0
20231026,153000,281812090,1706,1706,1706,1706,10983
20231026,152900,263075092,1724,1724,1724,1724,0
20231026,152800,263075092,1724,1724,1724,1724,0
20231026,152700,263075092,1724,1724,1724,1724,0
20231026,152600,263075092,1724,1724,1724,1724,0
20231026,152500,263075092,1724,1724,1724,1724,0
20231026,152400,263075092,1724,1724,1724,1724,0
20231026,152300,263075092,1724,1724,1724,1724,0
20231026,152200,263075092,1724,1724,1724,1724,0
20231026,152100,263075092,1724,1724,1724,1724,0
20231026,152000,263075092,1724,1724,1724,1724,0
20231026,151900,263075092,1724,1717,1724,1717,697
20231026,151800,261875643,1718,1718,1718,1718,0
20231026,151700,261875643,1718,1718,1718,1718,0
20231026,151600,261875643,1718,1718,1718,1718,80
20231026,151500,261738203,1719,1719,1719,1719,0
20231026,151400,261738203,1719,1711,1719,1711,31
20231026,151300,261684922,1719,1719,1719,1719,7
20231026,151200,261672889,1720,1720,1720,1720,0
20231026,151100,261672889,1720,1718,1720,1718,305
20231026,151000,261148806,1718,1718,1718,1718,0
20231026,150900,261148806,1718,1718,1718,1718,0
20231026,150800,261148806,1718,1718,1718,1718,0
20231026,150700,261148806,1718,1718,1718,1718,200
20231026,150600,260805206,1719,1719,1719,1719,90
20231026,150500,260650496,1719,1719,1719,1719,1
20231026,150400,260648777,1720,1720,1720,1720,0
20231026,150300,260648777,1720,1720,1720,1720,0
20231026,150200,260648777,1720,1720,1720,1720,0
20231026,150100,260648777,1720,1713,1720,1710,56
20231026,150000,260552681,1720,1720,1720,1720,0
20231026,145900,260552681,1720,1720,1720,1720,10
20231026,145800,260535481,1717,1720,1720,1717,230
20231026,145700,260140568,1717,1720,1720,1717,1241
20231026,145600,258007819,1724,1724,1724,1724,0
20231026,145500,258007819,1724,1724,1724,1724,6
20231026,145400,257997475,1725,1725,1725,1725,0
20231026,145300,257997475,1725,1725,1725,1725,50
20231026,145200,257911225,1728,1725,1728,1725,400
20231026,145100,257221221,1725,1719,1725,1719,150
20231026,145000,256962854,1719,1718,1719,1718,73
20231026,144900,256837437,1718,1717,1718,1717,723
20231026,144800,255596045,1717,1717,1717,1717,2000
20231026,144700,252162045,1717,1717,1717,1717,1
20231026,144600,252160328,1717,1717,1717,1717,0
20231026,144500,252160328,1717,1716,1717,1716,400
20231026,144400,251473864,1717,1717,1717,1717,380
20231026,144300,250821404,1717,1713,1717,1710,1200
20231026,144200,248762931,1714,1700,1714,1700,3613
20231026,144100,242620745,1699,1709,1709,1699,4142
20231026,144000,235579092,1712,1712,1712,1712,2
20231026,143900,235575668,1712,1712,1712,1712,18
20231026,143800,235544852,1712,1712,1712,1712,10
20231026,143700,235527732,1712,1709,1712,1707,47
20231026,143600,235447496,1710,1710,1710,1710,46
20231026,143500,235368836,1709,1709,1709,1709,13
20231026,143400,235346619,1709,1707,1709,1707,926
20231026,143300,233765905,1706,1706,1706,1706,0
20231026,143200,233765905,1706,1711,1711,1706,315
20231026,143100,233227740,1712,1711,1712,1710,120
20231026,143000,233022450,1714,1714,1714,1714,21
20231026,142900,232986456,1716,1697,1716,1695,784
20231026,142800,231656969,1697,1707,1711,1696,17599
20231026,142700,201722163,1719,1719,1719,1719,0
20231026,142600,201722163,1719,1719,1719,1719,1
20231026,142500,201720444,1707,1710,1719,1707,688
20231026,142400,200544814,1710,1710,1719,1710,162
20231026,142300,200267785,1710,1719,1719,1710,1071
20231026,142200,198432887,1720,1720,1720,1720,30
20231026,142100,198381287,1729,1729,1729,1729,17
20231026,142000,198351894,1728,1728,1728,1728,0
20231026,141900,198351894,1728,1728,1728,1728,0
20231026,141800,198351894,1728,1728,1728,1728,0
20231026,141700,198351894,1728,1728,1728,1728,0
20231026,141600,198351894,1728,1728,1728,1728,0
20231026,141500,198351894,1728,1728,1728,1728,50
20231026,141400,198265494,1730,1730,1730,1730,0
20231026,141300,198265494,1730,1730,1730,1730,0
20231026,141200,198265494,1730,1730,1730,1730,10
20231026,141100,198248194,1731,1731,1731,1731,0
20231026,141000,198248194,1731,1731,1731,1731,0
20231026,140900,198248194,1731,1731,1731,1731,0
20231026,140800,198248194,1731,1719,1731,1719,17
20231026,140700,198218871,1732,1732,1732,1732,0
20231026,140600,198218871,1732,1732,1732,1732,0
20231026,140500,198218871,1732,1732,1732,1732,0
20231026,140400,198218871,1732,1732,1732,1732,0
20231026,140300,198218871,1732,1732,1732,1732,0
20231026,140200,198218871,1732,1732,1732,1732,0
20231026,140100,198218871,1732,1732,1732,1732,0
20231026,140000,198218871,1732,1732,1732,1732,0
20231026,135900,198218871,1732,1732,1732,1732,0
20231026,135800,198218871,1732,1731,1732,1731,20
20231026,135700,198184250,1732,1731,1732,1731,200
20231026,135600,197838017,1732,1732,1732,1732,0
20231026,135500,197838017,1732,1730,1732,1730,300
20231026,135400,197318721,1731,1728,1731,1728,660
20231026,135300,196177345,1728,1728,1728,1728,1
20231026,135200,196175617,1716,1716,1716,1716,0
20231026,135100,196175617,1716,1716,1716,1716,0
20231026,135000,196175617,1716,1726,1726,1716,700
20231026,134900,194973763,1735,1735,1735,1735,0
20231026,134800,194973763,1735,1735,1735,1735,0
20231026,134700,194973763,1735,1735,1735,1735,0
20231026,134600,194973763,1735,1735,1735,1735,0
20231026,134500,194973763,1735,1735,1735,1735,0
20231026,134400,194973763,1735,1735,1735,1735,0
20231026,134300,194973763,1735,1735,1735,1735,0
20231026,134200,194973763,1735,1735,1735,1735,0
20231026,134100,194973763,1735,1735,1735,1735,0
20231026,134000,194973763,1735,1735,1735,1735,0
20231026,133900,194973763,1735,1735,1735,1735,0
20231026,133800,194973763,1735,1734,1735,1734,200
20231026,133700,194626954,1734,1734,1734,1734,1
20231026,133600,194625220,1719,1719,1719,1719,500
20231026,133500,193765720,1736,1736,1736,1736,106
20231026,133400,193581704,1736,1736,1736,1736,0
20231026,133300,193581704,1736,1735,1736,1735,808
20231026,133200,192179562,1735,1720,1735,1718,6552
20231026,133100,180922615,1736,1735,1736,1735,400
20231026,133000,180228574,1735,1735,1735,1735,6
20231026,132900,180218164,1735,1735,1735,1735,6
20231026,132800,180207754,1736,1736,1736,1736,0
20231026,132700,180207754,1736,1736,1736,1736,0
20231026,132600,180207754,1736,1736,1736,1736,0
20231026,132500,180207754,1736,1736,1736,1736,0
20231026,132400,180207754,1736,1736,1736,1736,0
20231026,132300,180207754,1736,1736,1736,1736,0
20231026,132200,180207754,1736,1736,1736,1736,0
20231026,132100,180207754,1736,1736,1736,1736,0
20231026,132000,180207754,1736,1736,1736,1736,0
20231026,131900,180207754,1736,1736,1736,1736,0
20231026,131800,180207754,1736,1736,1736,1736,0
20231026,131700,180207754,1736,1736,1736,1736,0
20231026,131600,180207754,1736,1736,1736,1736,0
20231026,131500,180207754,1736,1736,1736,1736,0
20231026,131400,180207754,1736,1736,1736,1736,1
20231026,131300,180206018,1737,1737,1737,1737,0
20231026,131200,180206018,1737,1737,1737,1737,0
20231026,131100,180206018,1737,1737,1737,1737,0
20231026,131000,180206018,1737,1737,1737,1737,0
20231026,130900,180206018,1737,1737,1737,1737,0
20231026,130800,180206018,1737,1737,1737,1737,0
20231026,130700,180206018,1737,1737,1737,1737,0
20231026,130600,180206018,1737,1735,1737,1735,800
20231026,130500,178817465,1735,1734,1735,1734,1000
20231026,130400,177083427,1734,1734,1734,1734,0
20231026,130300,177083427,1734,1734,1734,1734,1
20231026,130200,177081693,1734,1732,1734,1732,107
20231026,130100,176896274,1716,1717,1717,1716,200
20231026,130000,176553049,1734,1734,1734,1734,0
20231026,125900,176553049,1734,1730,1734,1730,30
20231026,125800,176501066,1716,1730,1730,1716,175
20231026,125700,176200679,1730,1734,1734,1730,60
20231026,125600,176096739,1735,1731,1735,1731,100
20231026,125500,175923405,1732,1730,1732,1730,1000
20231026,125400,174193209,1730,1717,1730,1716,1000
20231026,125300,172468256,1728,1725,1728,1725,500
20231026,125200,171605196,1725,1725,1725,1725,0
20231026,125100,171605196,1725,1725,1725,1725,0
20231026,125000,171605196,1725,1725,1725,1725,2
20231026,124900,171601746,1717,1717,1717,1717,1021
20231026,124800,169848689,1729,1729,1729,1729,0
20231026,124700,169848689,1729,1719,1729,1717,2113
20231026,124600,166205282,1717,1717,1717,1717,0
20231026,124500,166205282,1717,1717,1717,1717,1
20231026,124400,166203565,1721,1717,1721,1717,2
20231026,124300,166200127,1723,1721,1723,1716,1009
20231026,124200,164463297,1717,1717,1717,1717,48
20231026,124100,164380881,1721,1718,1721,1718,98
20231026,124000,164212514,1722,1719,1722,1719,100
20231026,123900,164040509,1719,1717,1719,1717,251
20231026,123800,163609233,1717,1715,1717,1715,1155
20231026,123700,161627357,1715,1716,1716,1715,350
20231026,123600,161027057,1715,1715,1716,1715,301
20231026,123500,160510841,1715,1715,1715,1715,260
20231026,123400,160064941,1710,1710,1710,1710,0
20231026,123300,160064941,1710,1710,1710,1710,0
20231026,123200,160064941,1710,1710,1710,1710,200
20231026,123100,159722941,1710,1710,1710,1710,10
20231026,123000,159705841,1705,1705,1705,1705,0
20231026,122900,159705841,1705,1705,1705,1705,0
20231026,122800,159705841,1705,1705,1705,1705,0
20231026,122700,159705841,1705,1705,1705,1705,1
20231026,122600,159704136,1716,1712,1717,1712,203
20231026,122500,159356553,1712,1712,1712,1712,0
20231026,122400,159356553,1712,1712,1712,1712,7
20231026,122300,159344569,1703,1703,1703,1703,0
20231026,122200,159344569,1703,1703,1703,1703,0
20231026,122100,159344569,1703,1703,1703,1703,0
20231026,122000,159344569,1703,1703,1703,1703,0
20231026,121900,159344569,1703,1709,1709,1703,9606
20231026,121800,142981909,1718,1718,1718,1718,0
20231026,121700,142981909,1718,1718,1718,1718,0
20231026,121600,142981909,1718,1718,1718,1718,0
20231026,121500,142981909,1718,1709,1718,1709,701
20231026,121400,141783891,1709,1716,1716,1709,1889
20231026,121300,138554587,1716,1716,1716,1716,3
20231026,121200,138549439,1717,1717,1717,1717,1
20231026,121100,138547722,1710,1710,1710,1710,1
20231026,121000,138546012,1717,1717,1717,1717,2
20231026,120900,138542578,1717,1717,1717,1717,1
20231026,120800,138540861,1709,1709,1709,1709,0
20231026,120700,138540861,1709,1711,1711,1709,49
20231026,120600,138457024,1711,1712,1712,1710,4776
20231026,120500,130285081,1719,1719,1719,1719,3
20231026,120400,130279924,1720,1713,1725,1711,1201
20231026,120300,128223170,1713,1713,1713,1712,3148
20231026,120200,122830647,1713,1729,1729,1713,6555
20231026,120100,111592865,1730,1729,1730,1729,1000
20231026,120000,109863763,1729,1729,1729,1729,11
20231026,115900,109844744,1719,1722,1722,1719,1593
20231026,115800,107105570,1722,1722,1722,1720,3591
20231026,115700,100925729,1722,1722,1722,1722,0
20231026,115600,100925729,1722,1723,1726,1722,609
20231026,115500,99876392,1729,1729,1729,1729,10
20231026,115400,99859102,1729,1729,1729,1729,1
20231026,115300,99857373,1725,1724,1727,1724,591
20231026,115200,98836845,1723,1723,1723,1723,16
20231026,115100,98809277,1723,1723,1723,1723,15
20231026,115000,98783432,1725,1727,1727,1725,424
20231026,114900,98051230,1727,1727,1727,1727,1
20231026,114800,98049503,1727,1727,1727,1727,1
20231026,114700,98047776,1724,1724,1724,1724,125
20231026,114600,97832276,1725,1725,1725,1725,0
20231026,114500,97832276,1725,1725,1725,1725,30
20231026,114400,97780526,1727,1727,1727,1727,0
20231026,114300,97780526,1727,1727,1727,1727,4
20231026,114200,97773618,1727,1727,1727,1727,1
20231026,114100,97771891,1723,1723,1723,1723,401
20231026,114000,97080968,1723,1723,1723,1723,0
20231026,113900,97080968,1723,1723,1723,1723,0
20231026,113800,97080968,1723,1723,1723,1723,0
20231026,113700,97080968,1723,1723,1723,1723,0
20231026,113600,97080968,1723,1723,1723,1723,1
20231026,113500,97079245,1723,1723,1723,1723,4
20231026,113400,97072353,1723,1723,1723,1723,0
20231026,113300,97072353,1723,1722,1723,1719,1230
20231026,113200,94957450,1719,1719,1719,1719,5
20231026,113100,94948855,1719,1719,1719,1719,26
20231026,113000,94904161,1719,1719,1719,1718,124
20231026,112900,94691027,1718,1720,1720,1718,590
20231026,112800,93676379,1723,1723,1723,1723,6
20231026,112700,93666041,1723,1723,1723,1721,1033
20231026,112600,91886244,1719,1719,1719,1719,0
20231026,112500,91886244,1719,1719,1719,1719,0
20231026,112400,91886244,1719,1724,1724,1719,3984
20231026,112300,85032300,1725,1724,1725,1724,11
20231026,112200,85013335,1724,1724,1724,1724,10
20231026,112100,84996095,1727,1728,1728,1723,1013
20231026,112000,83246752,1728,1728,1728,1728,1
20231026,111900,83245024,1721,1731,1731,1721,222
20231026,111800,82861462,1731,1731,1731,1731,0
20231026,111700,82861462,1731,1731,1731,1731,0
20231026,111600,82861462,1731,1731,1731,1731,0
20231026,111500,82861462,1731,1731,1731,1731,0
20231026,111400,82861462,1731,1731,1731,1731,0
20231026,111300,82861462,1731,1731,1731,1731,0
20231026,111200,82861462,1731,1731,1731,1731,0
20231026,111100,82861462,1731,1731,1731,1731,1
20231026,111000,82859731,1720,1732,1732,1720,1400
20231026,110900,80443020,1736,1736,1736,1736,0
20231026,110800,80443020,1736,1736,1736,1736,0
20231026,110700,80443020,1736,1736,1736,1736,0
20231026,110600,80443020,1736,1736,1736,1736,0
20231026,110500,80443020,1736,1736,1736,1736,0
20231026,110400,80443020,1736,1720,1736,1720,4481
20231026,110300,72735544,1719,1728,1728,1719,10955
20231026,110200,53865693,1739,1731,1739,1731,1697
20231026,110100,50927072,1731,1727,1731,1727,701
20231026,110000,49716441,1731,1731,1731,1731,0
20231026,105900,49716441,1731,1729,1731,1726,501
20231026,105800,48851233,1734,1729,1734,1729,550
20231026,105700,47897783,1729,1729,1729,1729,0
20231026,105600,47897783,1729,1738,1738,1729,614
20231026,105500,46834753,1730,1733,1740,1730,2851
20231026,105400,41897986,1733,1733,1733,1733,3
20231026,105300,41892787,1733,1744,1744,1733,49
20231026,105200,41807859,1732,1740,1740,1732,3070
20231026,105100,36473872,1748,1748,1748,1748,0
20231026,105000,36473872,1748,1748,1748,1748,0
20231026,104900,36473872,1748,1748,1748,1748,1
20231026,104800,36472124,1740,1748,1749,1740,2055
20231026,104700,32886173,1748,1748,1748,1748,0
20231026,104600,32886173,1748,1748,1748,1748,0
20231026,104500,32886173,1748,1748,1748,1748,1
20231026,104400,32884425,1743,1743,1743,1743,158
20231026,104300,32609031,1749,1749,1749,1749,0
20231026,104200,32609031,1749,1749,1749,1749,0
20231026,104100,32609031,1749,1749,1749,1749,0
20231026,104000,32609031,1749,1749,1749,1749,0
20231026,103900,32609031,1749,1749,1749,1749,0
20231026,103800,32609031,1749,1749,1749,1749,0
20231026,103700,32609031,1749,1749,1749,1749,1
20231026,103600,32607282,1740,1740,1740,1740,10
20231026,103500,32589882,1750,1750,1750,1750,0
20231026,103400,32589882,1750,1750,1750,1750,0
20231026,103300,32589882,1750,1750,1750,1750,1
20231026,103200,32588132,1741,1741,1741,1741,0
20231026,103100,32588132,1741,1741,1741,1741,0
20231026,103000,32588132,1741,1741,1741,1741,7
20231026,102900,32575945,1750,1750,1750,1750,2
20231026,102800,32572445,1751,1751,1751,1751,0
20231026,102700,32572445,1751,1751,1751,1751,0
20231026,102600,32572445,1751,1751,1751,1751,0
20231026,102500,32572445,1751,1751,1751,1740,6542
20231026,102400,21179023,1751,1751,1751,1751,1
20231026,102300,21177272,1745,1745,1745,1745,0
20231026,102200,21177272,1745,1744,1745,1744,2
20231026,102100,21173783,1744,1745,1745,1744,20
20231026,102000,21138884,1745,1745,1745,1745,20
20231026,101900,21103984,1752,1751,1752,1751,2
20231026,101800,21100481,1746,1746,1746,1746,0
20231026,101700,21100481,1746,1746,1746,1746,0
20231026,101600,21100481,1746,1746,1746,1746,100
20231026,101500,20925881,1746,1746,1746,1746,0
20231026,101400,20925881,1746,1746,1746,1746,75
20231026,101300,20794931,1752,1752,1752,1752,0
20231026,101200,20794931,1752,1752,1752,1752,1
20231026,101100,20793179,1752,1752,1752,1752,0
20231026,101000,20793179,1752,1752,1752,1752,0
20231026,100900,20793179,1752,1752,1752,1752,0
20231026,100800,20793179,1752,1752,1752,1752,5
20231026,100700,20784419,1752,1752,1752,1752,0
20231026,100600,20784419,1752,1752,1752,1752,0
20231026,100500,20784419,1752,1752,1752,1752,0
20231026,100400,20784419,1752,1752,1752,1752,3
20231026,100300,20779163,1752,1750,1752,1750,12
20231026,100200,20758154,1750,1750,1750,1750,7
20231026,100100,20745904,1744,1744,1744,1744,300
20231026,100000,20222704,1744,1744,1744,1744,0
20231026,095900,20222704,1744,1744,1744,1744,0
20231026,095800,20222704,1744,1744,1744,1744,0
20231026,095700,20222704,1744,1744,1744,1744,1
20231026,095600,20220960,1744,1744,1744,1744,0
20231026,095500,20220960,1744,1744,1744,1744,0
20231026,095400,20220960,1744,1744,1744,1744,0
20231026,095300,20220960,1744,1744,1744,1744,1
20231026,095200,20219216,1749,1749,1749,1749,0
20231026,095100,20219216,1749,1748,1749,1744,27
20231026,095000,20172065,1748,1748,1748,1748,1
20231026,094900,20170317,1749,1749,1749,1749,0
20231026,094800,20170317,1749,1749,1749,1749,2
20231026,094700,20166819,1749,1749,1749,1749,0
20231026,094600,20166819,1749,1751,1751,1742,315
20231026,094500,19618041,1752,1752,1752,1752,0
20231026,094400,19618041,1752,1752,1752,1752,0
20231026,094300,19618041,1752,1752,1752,1752,0
20231026,094200,19618041,1752,1752,1752,1752,0
20231026,094100,19618041,1752,1752,1752,1752,0
20231026,094000,19618041,1752,1752,1752,1752,1
20231026,093900,19616289,1741,1741,1741,1741,0
20231026,093800,19616289,1741,1741,1741,1741,0
20231026,093700,19616289,1741,1741,1741,1741,1
20231026,093600,19614548,1753,1753,1753,1753,4
20231026,093500,19607536,1753,1753,1753,1753,0
20231026,093400,19607536,1753,1753,1753,1753,4
20231026,093300,19600524,1753,1754,1756,1741,331
20231026,093200,19021526,1741,1749,1750,1741,1576
20231026,093100,16273670,1749,1749,1749,1749,1
20231026,093000,16271921,1749,1749,1749,1749,6
20231026,092900,16261427,1740,1740,1740,1740,0
20231026,092800,16261427,1740,1740,1740,1740,0
20231026,092700,16261427,1740,1749,1749,1740,101
20231026,092600,16085678,1750,1750,1750,1750,0
20231026,092500,16085678,1750,1750,1750,1750,0
20231026,092400,16085678,1750,1750,1750,1750,0
20231026,092300,16085678,1750,1748,1750,1748,11
20231026,092200,16066439,1737,1732,1737,1732,214
20231026,092100,15695261,1737,1738,1738,1732,2015
20231026,092000,12197029,1738,1738,1738,1738,1000
20231026,091900,10459029,1748,1748,1749,1738,327
20231026,091800,9887541,1738,1739,1749,1738,871
20231026,091700,8373470,1740,1740,1740,1739,152
20231026,091600,8109095,1740,1743,1749,1740,113
20231026,091500,7912165,1740,1741,1744,1740,191
20231026,091400,7579677,1745,1745,1745,1742,696
20231026,091300,6366785,1745,1749,1749,1745,58
20231026,091200,6265563,1749,1754,1755,1749,113
20231026,091100,6067755,1755,1750,1755,1750,3
20231026,091000,6062500,1755,1750,1755,1750,91
20231026,090900,5903245,1756,1757,1757,1750,29
20231026,090800,5852391,1761,1751,1761,1750,334
20231026,090700,5267846,1763,1764,1764,1763,3
20231026,090600,5262555,1770,1752,1772,1751,1274
20231026,090500,3031469,1773,1773,1773,1773,0
20231026,090400,3031469,1773,1773,1773,1773,7
20231026,090300,3019058,1773,1775,1775,1752,147
20231026,090200,2761251,1775,1775,1775,1775,32
20231026,090100,2704451,1751,1755,1755,1751,391
20231026,090000,2018250,1755,1755,1755,1755,1150