KissMeData/049120/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192100,19066207,1176,1176,1176,1176,40
20231025,192000,19066207,1176,1176,1176,1176,0
20231025,191900,19066207,1176,1176,1176,1176,0
20231025,191800,19066207,1176,1176,1176,1176,0
20231025,191700,19066207,1176,1176,1176,1176,0
20231025,191600,19066207,1176,1176,1176,1176,0
20231025,191500,19066207,1176,1176,1176,1176,0
20231025,191400,19066207,1176,1176,1176,1176,0
20231025,191300,19066207,1176,1176,1176,1176,0
20231025,191200,19066207,1176,1176,1176,1176,0
20231025,191100,19066207,1176,1176,1176,1176,0
20231025,191000,19066207,1176,1176,1176,1176,0
20231025,190900,19066207,1176,1176,1176,1176,0
20231025,190800,19066207,1176,1176,1176,1176,0
20231025,190700,19066207,1176,1176,1176,1176,0
20231025,190600,19066207,1176,1176,1176,1176,0
20231025,190500,19066207,1176,1176,1176,1176,0
20231025,190400,19066207,1176,1176,1176,1176,0
20231025,190300,19066207,1176,1176,1176,1176,0
20231025,190200,19066207,1176,1176,1176,1176,0
20231025,190100,19066207,1176,1176,1176,1176,0
20231025,190000,19066207,1176,1176,1176,1176,0
20231025,185900,19066207,1176,1176,1176,1176,0
20231025,185800,19066207,1176,1176,1176,1176,0
20231025,185700,19066207,1176,1176,1176,1176,0
20231025,185600,19066207,1176,1176,1176,1176,0
20231025,185500,19066207,1176,1176,1176,1176,0
20231025,185400,19066207,1176,1176,1176,1176,0
20231025,185300,19066207,1176,1176,1176,1176,0
20231025,185200,19066207,1176,1176,1176,1176,0
20231025,185100,19066207,1176,1176,1176,1176,40
20231025,185000,19066207,1176,1176,1176,1176,0
20231025,184900,19066207,1176,1176,1176,1176,0
20231025,184800,19066207,1176,1176,1176,1176,0
20231025,184700,19066207,1176,1176,1176,1176,0
20231025,184600,19066207,1176,1176,1176,1176,0
20231025,184500,19066207,1176,1176,1176,1176,0
20231025,184400,19066207,1176,1176,1176,1176,0
20231025,184300,19066207,1176,1176,1176,1176,0
20231025,184200,19066207,1176,1176,1176,1176,0
20231025,184100,19066207,1176,1176,1176,1176,0
20231025,184000,19066207,1176,1176,1176,1176,0
20231025,183900,19066207,1176,1176,1176,1176,0
20231025,183800,19066207,1176,1176,1176,1176,0
20231025,183700,19066207,1176,1176,1176,1176,0
20231025,183600,19066207,1176,1176,1176,1176,0
20231025,183500,19066207,1176,1176,1176,1176,0
20231025,183400,19066207,1176,1176,1176,1176,0
20231025,183300,19066207,1176,1176,1176,1176,0
20231025,183200,19066207,1176,1176,1176,1176,0
20231025,183100,19066207,1176,1176,1176,1176,0
20231025,183000,19066207,1176,1176,1176,1176,0
20231025,182900,19066207,1176,1176,1176,1176,0
20231025,182800,19066207,1176,1176,1176,1176,0
20231025,182700,19066207,1176,1176,1176,1176,0
20231025,182600,19066207,1176,1176,1176,1176,0
20231025,182500,19066207,1176,1176,1176,1176,0
20231025,182400,19066207,1176,1176,1176,1176,0
20231025,182300,19066207,1176,1176,1176,1176,0
20231025,182200,19066207,1176,1176,1176,1176,0
20231025,182100,19066207,1176,1176,1176,1176,40
20231025,182000,19066207,1176,1176,1176,1176,0
20231025,181900,19066207,1176,1176,1176,1176,0
20231025,181800,19066207,1176,1176,1176,1176,0
20231025,181700,19066207,1176,1176,1176,1176,0
20231025,181600,19066207,1176,1176,1176,1176,0
20231025,181500,19066207,1176,1176,1176,1176,0
20231025,181400,19066207,1176,1176,1176,1176,0
20231025,181300,19066207,1176,1176,1176,1176,0
20231025,181200,19066207,1176,1176,1176,1176,0
20231025,181100,19066207,1176,1176,1176,1176,0
20231025,181000,19066207,1176,1176,1176,1176,0
20231025,180900,19066207,1176,1176,1176,1176,0
20231025,180800,19066207,1176,1176,1176,1176,0
20231025,180700,19066207,1176,1176,1176,1176,0
20231025,180600,19066207,1176,1176,1176,1176,0
20231025,180500,19066207,1176,1176,1176,1176,0
20231025,180400,19066207,1176,1176,1176,1176,0
20231025,180300,19066207,1176,1176,1176,1176,0
20231025,180200,19066207,1176,1176,1176,1176,0
20231025,180100,19066207,1176,1176,1176,1176,0
20231025,180000,19066207,1176,1176,1176,1176,0
20231025,175900,19066207,1176,1176,1176,1176,0
20231025,175800,19066207,1176,1176,1176,1176,0
20231025,175700,19066207,1176,1176,1176,1176,0
20231025,175600,19066207,1176,1176,1176,1176,0
20231025,175500,19066207,1176,1176,1176,1176,0
20231025,175400,19066207,1176,1176,1176,1176,0
20231025,175300,19066207,1176,1176,1176,1176,0
20231025,175200,19066207,1176,1176,1176,1176,0
20231025,175100,19066207,1176,1176,1176,1176,40
20231025,175000,19066207,1176,1176,1176,1176,0
20231025,174900,19066207,1176,1176,1176,1176,0
20231025,174800,19066207,1176,1176,1176,1176,0
20231025,174700,19066207,1176,1176,1176,1176,0
20231025,174600,19066207,1176,1176,1176,1176,0
20231025,174500,19066207,1176,1176,1176,1176,0
20231025,174400,19066207,1176,1176,1176,1176,0
20231025,174300,19066207,1176,1176,1176,1176,0
20231025,174200,19066207,1176,1176,1176,1176,0
20231025,174100,19066207,1176,1176,1176,1176,0
20231025,174000,19066207,1176,1176,1176,1176,0
20231025,173900,19066207,1176,1176,1176,1176,0
20231025,173800,19066207,1176,1176,1176,1176,0
20231025,173700,19066207,1176,1176,1176,1176,0
20231025,173600,19066207,1176,1176,1176,1176,0
20231025,173500,19066207,1176,1176,1176,1176,0
20231025,173400,19066207,1176,1176,1176,1176,0
20231025,173300,19066207,1176,1176,1176,1176,0
20231025,173200,19066207,1176,1176,1176,1176,0
20231025,173100,19066207,1176,1176,1176,1176,0
20231025,173000,19066207,1176,1176,1176,1176,0
20231025,172900,19066207,1176,1176,1176,1176,0
20231025,172800,19066207,1176,1176,1176,1176,0
20231025,172700,19066207,1176,1176,1176,1176,0
20231025,172600,19066207,1176,1176,1176,1176,0
20231025,172500,19066207,1176,1176,1176,1176,0
20231025,172400,19066207,1176,1176,1176,1176,0
20231025,172300,19066207,1176,1176,1176,1176,0
20231025,172200,19066207,1176,1176,1176,1176,0
20231025,172100,19066207,1176,1176,1176,1176,40
20231025,172000,19066207,1176,1176,1176,1176,0
20231025,171900,19066207,1176,1176,1176,1176,0
20231025,171800,19066207,1176,1176,1176,1176,0
20231025,171700,19066207,1176,1176,1176,1176,0
20231025,171600,19066207,1176,1176,1176,1176,0
20231025,171500,19066207,1176,1176,1176,1176,0
20231025,171400,19066207,1176,1176,1176,1176,0
20231025,171300,19066207,1176,1176,1176,1176,0
20231025,171200,19066207,1176,1176,1176,1176,0
20231025,171100,19066207,1176,1176,1176,1176,0
20231025,171000,19066207,1176,1176,1176,1176,0
20231025,170900,19066207,1176,1176,1176,1176,0
20231025,170800,19066207,1176,1176,1176,1176,0
20231025,170700,19066207,1176,1176,1176,1176,0
20231025,170600,19066207,1176,1176,1176,1176,0
20231025,170500,19066207,1176,1176,1176,1176,0
20231025,170400,19066207,1176,1176,1176,1176,0
20231025,170300,19066207,1176,1176,1176,1176,0
20231025,170200,19066207,1176,1176,1176,1176,0
20231025,170100,19066207,1176,1176,1176,1176,0
20231025,170000,19066207,1176,1176,1176,1176,0
20231025,165900,19066207,1176,1176,1176,1176,0
20231025,165800,19066207,1176,1176,1176,1176,0
20231025,165700,19066207,1176,1176,1176,1176,0
20231025,165600,19066207,1176,1176,1176,1176,0
20231025,165500,19066207,1176,1176,1176,1176,0
20231025,165400,19066207,1176,1176,1176,1176,0
20231025,165300,19066207,1176,1176,1176,1176,0
20231025,165200,19066207,1176,1176,1176,1176,0
20231025,165100,19066207,1176,1176,1176,1176,40
20231025,165000,19066207,1176,1176,1176,1176,0
20231025,164900,19066207,1176,1176,1176,1176,0
20231025,164800,19066207,1176,1176,1176,1176,0
20231025,164700,19066207,1176,1176,1176,1176,0
20231025,164600,19066207,1176,1176,1176,1176,0
20231025,164500,19066207,1176,1176,1176,1176,0
20231025,164400,19066207,1176,1176,1176,1176,0
20231025,164300,19066207,1176,1176,1176,1176,0
20231025,164200,19066207,1176,1176,1176,1176,0
20231025,164100,19066207,1176,1176,1176,1176,0
20231025,164000,19066207,1176,1176,1176,1176,0
20231025,163900,19066207,1176,1176,1176,1176,0
20231025,163800,19066207,1176,1176,1176,1176,0
20231025,163700,19066207,1176,1176,1176,1176,0
20231025,163600,19066207,1176,1176,1176,1176,0
20231025,163500,19066207,1176,1176,1176,1176,0
20231025,163400,19066207,1176,1176,1176,1176,0
20231025,163300,19066207,1176,1176,1176,1176,0
20231025,163200,19066207,1176,1176,1176,1176,0
20231025,163100,19066207,1176,1176,1176,1176,0
20231025,163000,19066207,1176,1176,1176,1176,0
20231025,162900,19066207,1176,1176,1176,1176,0
20231025,162800,19066207,1176,1176,1176,1176,0
20231025,162700,19066207,1176,1176,1176,1176,0
20231025,162600,19066207,1176,1176,1176,1176,0
20231025,162500,19066207,1176,1176,1176,1176,0
20231025,162400,19066207,1176,1176,1176,1176,0
20231025,162300,19066207,1176,1176,1176,1176,0
20231025,162200,19066207,1176,1176,1176,1176,0
20231025,162100,19066207,1176,1176,1176,1176,40
20231025,162000,19066207,1176,1176,1176,1176,0
20231025,161900,19066207,1176,1176,1176,1176,0
20231025,161800,19066207,1176,1176,1176,1176,0
20231025,161700,19066207,1176,1176,1176,1176,0
20231025,161600,19066207,1176,1176,1176,1176,0
20231025,161500,19066207,1176,1176,1176,1176,0
20231025,161400,19066207,1176,1176,1176,1176,0
20231025,161300,19066207,1176,1176,1176,1176,0
20231025,161200,19066207,1176,1176,1176,1176,0
20231025,161100,19066207,1176,1176,1176,1176,0
20231025,161000,19066207,1176,1176,1176,1176,0
20231025,160900,19066207,1176,1176,1176,1176,0
20231025,160800,19066207,1176,1176,1176,1176,0
20231025,160700,19066207,1176,1176,1176,1176,0
20231025,160600,19066207,1176,1176,1176,1176,0
20231025,160500,19066207,1176,1176,1176,1176,0
20231025,160400,19066207,1176,1176,1176,1176,0
20231025,160300,19066207,1176,1176,1176,1176,0
20231025,160200,19066207,1176,1176,1176,1176,0
20231025,160100,19066207,1176,1176,1176,1176,0
20231025,160000,19066207,1176,1176,1176,1176,0
20231025,155900,19066207,1176,1176,1176,1176,0
20231025,155800,19066207,1176,1176,1176,1176,0
20231025,155700,19066207,1176,1176,1176,1176,0
20231025,155600,19066207,1176,1176,1176,1176,0
20231025,155500,19066207,1176,1176,1176,1176,0
20231025,155400,19066207,1176,1176,1176,1176,0
20231025,155300,19066207,1176,1176,1176,1176,0
20231025,155200,19066207,1176,1176,1176,1176,0
20231025,155100,19066207,1176,1176,1176,1176,40
20231025,155000,19066207,1176,1176,1176,1176,0
20231025,154900,19066207,1176,1176,1176,1176,0
20231025,154800,19066207,1176,1176,1176,1176,0
20231025,154700,19066207,1176,1176,1176,1176,0
20231025,154600,19066207,1176,1176,1176,1176,0
20231025,154500,19066207,1176,1176,1176,1176,0
20231025,154400,19066207,1176,1176,1176,1176,0
20231025,154300,19066207,1176,1176,1176,1176,0
20231025,154200,19066207,1176,1176,1176,1176,0
20231025,154100,19066207,1176,1176,1176,1176,0
20231025,154000,19066207,1176,1176,1176,1176,0
20231025,153900,19066207,1176,1176,1176,1176,0
20231025,153800,19066207,1176,1176,1176,1176,0
20231025,153700,19066207,1176,1176,1176,1176,0
20231025,153600,19066207,1176,1176,1176,1176,0
20231025,153500,19066207,1176,1176,1176,1176,0
20231025,153400,19066207,1176,1176,1176,1176,0
20231025,153300,19066207,1176,1176,1176,1176,0
20231025,153200,19066207,1176,1176,1176,1176,0
20231025,153100,19066207,1176,1176,1176,1176,0
20231025,153000,19066207,1176,1176,1176,1176,40
20231025,152900,19019167,1195,1195,1195,1195,0
20231025,152800,19019167,1195,1195,1195,1195,0
20231025,152700,19019167,1195,1195,1195,1195,0
20231025,152600,19019167,1195,1195,1195,1195,0
20231025,152500,19019167,1195,1195,1195,1195,0
20231025,152400,19019167,1195,1195,1195,1195,0
20231025,152300,19019167,1195,1195,1195,1195,0
20231025,152200,19019167,1195,1195,1195,1195,0
20231025,152100,19019167,1195,1195,1195,1195,0
20231025,152000,19019167,1195,1195,1195,1195,0
20231025,151900,19019167,1195,1175,1195,1175,1612
20231025,151800,17108470,1175,1157,1175,1155,1293
20231025,151700,15611443,1154,1154,1154,1154,1
20231025,151600,15610289,1156,1156,1156,1156,0
20231025,151500,15610289,1156,1156,1156,1156,0
20231025,151400,15610289,1156,1157,1157,1156,111
20231025,151300,15481955,1156,1152,1156,1151,415
20231025,151200,15004204,1175,1151,1175,1151,103
20231025,151100,14884931,1175,1175,1175,1175,211
20231025,151000,14637006,1175,1175,1175,1175,789
20231025,150900,13709931,1175,1169,1175,1169,1000
20231025,150800,12535555,1175,1170,1175,1170,3000
20231025,150700,9012205,1170,1170,1170,1170,0
20231025,150600,9012205,1170,1170,1170,1170,0
20231025,150500,9012205,1170,1168,1170,1168,100
20231025,150400,8895309,1141,1141,1141,1141,0
20231025,150300,8895309,1141,1141,1141,1141,0
20231025,150200,8895309,1141,1141,1141,1141,0
20231025,150100,8895309,1141,1141,1141,1141,0
20231025,150000,8895309,1141,1151,1151,1141,708
20231025,145900,8085052,1170,1170,1170,1170,0
20231025,145800,8085052,1170,1170,1170,1170,0
20231025,145700,8085052,1170,1170,1170,1170,0
20231025,145600,8085052,1170,1170,1170,1170,1
20231025,145500,8083882,1158,1158,1158,1158,0
20231025,145400,8083882,1158,1158,1158,1158,34
20231025,145300,8044510,1158,1158,1158,1158,436
20231025,145200,7539622,1158,1159,1159,1158,64
20231025,145100,7465506,1158,1158,1158,1158,0
20231025,145000,7465506,1158,1158,1158,1158,0
20231025,144900,7465506,1158,1158,1158,1158,0
20231025,144800,7465506,1158,1158,1158,1158,0
20231025,144700,7465506,1158,1158,1158,1158,0
20231025,144600,7465506,1158,1158,1158,1158,0
20231025,144500,7465506,1158,1158,1158,1158,0
20231025,144400,7465506,1158,1158,1158,1158,0
20231025,144300,7465506,1158,1158,1158,1158,0
20231025,144200,7465506,1158,1158,1158,1158,0
20231025,144100,7465506,1158,1158,1158,1158,0
20231025,144000,7465506,1158,1158,1158,1158,0
20231025,143900,7465506,1158,1158,1158,1158,0
20231025,143800,7465506,1158,1158,1158,1158,0
20231025,143700,7465506,1158,1158,1158,1158,0
20231025,143600,7465506,1158,1158,1158,1158,0
20231025,143500,7465506,1158,1158,1158,1158,0
20231025,143400,7465506,1158,1158,1158,1158,0
20231025,143300,7465506,1158,1158,1158,1158,0
20231025,143200,7465506,1158,1158,1158,1158,0
20231025,143100,7465506,1158,1158,1158,1158,0
20231025,143000,7465506,1158,1158,1158,1158,0
20231025,142900,7465506,1158,1158,1158,1158,0
20231025,142800,7465506,1158,1158,1158,1158,0
20231025,142700,7465506,1158,1158,1158,1158,0
20231025,142600,7465506,1158,1158,1158,1158,0
20231025,142500,7465506,1158,1158,1158,1158,0
20231025,142400,7465506,1158,1158,1158,1158,0
20231025,142300,7465506,1158,1158,1158,1158,0
20231025,142200,7465506,1158,1158,1158,1158,0
20231025,142100,7465506,1158,1158,1158,1158,0
20231025,142000,7465506,1158,1158,1158,1158,0
20231025,141900,7465506,1158,1158,1158,1158,0
20231025,141800,7465506,1158,1158,1158,1158,0
20231025,141700,7465506,1158,1158,1158,1158,0
20231025,141600,7465506,1158,1158,1158,1158,0
20231025,141500,7465506,1158,1158,1158,1158,0
20231025,141400,7465506,1158,1158,1158,1158,0
20231025,141300,7465506,1158,1158,1158,1158,0
20231025,141200,7465506,1158,1158,1158,1158,0
20231025,141100,7465506,1158,1158,1158,1158,0
20231025,141000,7465506,1158,1158,1158,1158,0
20231025,140900,7465506,1158,1158,1158,1158,0
20231025,140800,7465506,1158,1158,1158,1158,0
20231025,140700,7465506,1158,1158,1158,1158,0
20231025,140600,7465506,1158,1158,1158,1158,0
20231025,140500,7465506,1158,1158,1158,1158,0
20231025,140400,7465506,1158,1158,1158,1158,0
20231025,140300,7465506,1158,1158,1158,1158,0
20231025,140200,7465506,1158,1158,1158,1158,0
20231025,140100,7465506,1158,1158,1158,1158,0
20231025,140000,7465506,1158,1158,1158,1158,0
20231025,135900,7465506,1158,1158,1158,1158,0
20231025,135800,7465506,1158,1158,1158,1158,0
20231025,135700,7465506,1158,1158,1158,1158,0
20231025,135600,7465506,1158,1158,1158,1158,0
20231025,135500,7465506,1158,1158,1158,1158,0
20231025,135400,7465506,1158,1158,1158,1158,0
20231025,135300,7465506,1158,1158,1158,1158,0
20231025,135200,7465506,1158,1158,1158,1158,0
20231025,135100,7465506,1158,1158,1158,1158,0
20231025,135000,7465506,1158,1158,1158,1158,0
20231025,134900,7465506,1158,1158,1158,1158,0
20231025,134800,7465506,1158,1158,1158,1158,0
20231025,134700,7465506,1158,1158,1158,1158,0
20231025,134600,7465506,1158,1158,1158,1158,0
20231025,134500,7465506,1158,1158,1158,1158,0
20231025,134400,7465506,1158,1158,1158,1158,0
20231025,134300,7465506,1158,1158,1158,1158,0
20231025,134200,7465506,1158,1158,1158,1158,0
20231025,134100,7465506,1158,1158,1158,1158,0
20231025,134000,7465506,1158,1158,1158,1158,0
20231025,133900,7465506,1158,1158,1158,1158,0
20231025,133800,7465506,1158,1158,1158,1158,0
20231025,133700,7465506,1158,1158,1158,1158,0
20231025,133600,7465506,1158,1158,1158,1158,0
20231025,133500,7465506,1158,1158,1158,1158,0
20231025,133400,7465506,1158,1158,1158,1158,0
20231025,133300,7465506,1158,1158,1158,1158,0
20231025,133200,7465506,1158,1158,1158,1158,0
20231025,133100,7465506,1158,1158,1158,1158,0
20231025,133000,7465506,1158,1158,1158,1158,0
20231025,132900,7465506,1158,1158,1158,1158,0
20231025,132800,7465506,1158,1158,1158,1158,0
20231025,132700,7465506,1158,1158,1158,1158,0
20231025,132600,7465506,1158,1158,1158,1158,0
20231025,132500,7465506,1158,1158,1158,1158,0
20231025,132400,7465506,1158,1158,1158,1158,0
20231025,132300,7465506,1158,1158,1158,1158,0
20231025,132200,7465506,1158,1158,1158,1158,0
20231025,132100,7465506,1158,1158,1158,1158,36
20231025,132000,7423818,1159,1159,1159,1159,50
20231025,131900,7365868,1159,1159,1159,1159,0
20231025,131800,7365868,1159,1159,1159,1159,0
20231025,131700,7365868,1159,1159,1159,1159,0
20231025,131600,7365868,1159,1159,1159,1159,0
20231025,131500,7365868,1159,1159,1159,1159,0
20231025,131400,7365868,1159,1159,1159,1159,0
20231025,131300,7365868,1159,1159,1159,1159,0
20231025,131200,7365868,1159,1159,1159,1159,0
20231025,131100,7365868,1159,1159,1159,1159,0
20231025,131000,7365868,1159,1159,1159,1159,0
20231025,130900,7365868,1159,1159,1159,1159,0
20231025,130800,7365868,1159,1159,1159,1159,0
20231025,130700,7365868,1159,1159,1159,1159,0
20231025,130600,7365868,1159,1159,1159,1159,0
20231025,130500,7365868,1159,1159,1159,1159,0
20231025,130400,7365868,1159,1159,1159,1159,0
20231025,130300,7365868,1159,1159,1159,1159,0
20231025,130200,7365868,1159,1159,1159,1159,0
20231025,130100,7365868,1159,1159,1159,1159,0
20231025,130000,7365868,1159,1159,1159,1159,0
20231025,125900,7365868,1159,1159,1159,1159,0
20231025,125800,7365868,1159,1159,1159,1159,0
20231025,125700,7365868,1159,1160,1160,1159,224
20231025,125600,7106152,1160,1160,1160,1160,0
20231025,125500,7106152,1160,1160,1160,1160,0
20231025,125400,7106152,1160,1160,1160,1160,0
20231025,125300,7106152,1160,1160,1160,1160,0
20231025,125200,7106152,1160,1160,1160,1160,0
20231025,125100,7106152,1160,1160,1160,1160,0
20231025,125000,7106152,1160,1160,1160,1160,0
20231025,124900,7106152,1160,1160,1160,1160,0
20231025,124800,7106152,1160,1160,1160,1160,0
20231025,124700,7106152,1160,1160,1160,1160,0
20231025,124600,7106152,1160,1160,1160,1160,0
20231025,124500,7106152,1160,1160,1160,1160,0
20231025,124400,7106152,1160,1160,1160,1160,0
20231025,124300,7106152,1160,1160,1160,1160,0
20231025,124200,7106152,1160,1160,1160,1160,0
20231025,124100,7106152,1160,1160,1160,1160,0
20231025,124000,7106152,1160,1160,1160,1160,0
20231025,123900,7106152,1160,1160,1160,1160,0
20231025,123800,7106152,1160,1160,1160,1160,0
20231025,123700,7106152,1160,1160,1160,1160,0
20231025,123600,7106152,1160,1160,1160,1160,0
20231025,123500,7106152,1160,1160,1160,1160,0
20231025,123400,7106152,1160,1160,1160,1160,0
20231025,123300,7106152,1160,1160,1160,1160,0
20231025,123200,7106152,1160,1160,1160,1160,0
20231025,123100,7106152,1160,1160,1160,1160,0
20231025,123000,7106152,1160,1160,1160,1160,0
20231025,122900,7106152,1160,1160,1160,1160,0
20231025,122800,7106152,1160,1160,1160,1160,0
20231025,122700,7106152,1160,1160,1160,1160,20
20231025,122600,7082952,1176,1176,1176,1176,0
20231025,122500,7082952,1176,1176,1176,1176,0
20231025,122400,7082952,1176,1176,1176,1176,0
20231025,122300,7082952,1176,1176,1176,1176,0
20231025,122200,7082952,1176,1176,1176,1176,0
20231025,122100,7082952,1176,1176,1176,1176,0
20231025,122000,7082952,1176,1176,1176,1176,0
20231025,121900,7082952,1176,1176,1176,1176,0
20231025,121800,7082952,1176,1176,1176,1176,0
20231025,121700,7082952,1176,1176,1176,1176,0
20231025,121600,7082952,1176,1176,1176,1176,0
20231025,121500,7082952,1176,1176,1176,1176,0
20231025,121400,7082952,1176,1176,1176,1176,0
20231025,121300,7082952,1176,1176,1176,1176,0
20231025,121200,7082952,1176,1176,1176,1176,0
20231025,121100,7082952,1176,1176,1176,1176,0
20231025,121000,7082952,1176,1176,1176,1176,0
20231025,120900,7082952,1176,1176,1176,1176,0
20231025,120800,7082952,1176,1176,1176,1176,0
20231025,120700,7082952,1176,1176,1176,1176,0
20231025,120600,7082952,1176,1176,1176,1176,0
20231025,120500,7082952,1176,1176,1176,1176,0
20231025,120400,7082952,1176,1176,1176,1176,0
20231025,120300,7082952,1176,1176,1176,1176,0
20231025,120200,7082952,1176,1176,1176,1176,0
20231025,120100,7082952,1176,1176,1176,1176,0
20231025,120000,7082952,1176,1176,1176,1176,0
20231025,115900,7082952,1176,1176,1176,1176,0
20231025,115800,7082952,1176,1176,1176,1176,0
20231025,115700,7082952,1176,1176,1176,1176,0
20231025,115600,7082952,1176,1176,1176,1176,0
20231025,115500,7082952,1176,1176,1176,1176,0
20231025,115400,7082952,1176,1159,1176,1159,50
20231025,115300,7024334,1140,1140,1140,1140,0
20231025,115200,7024334,1140,1140,1140,1140,0
20231025,115100,7024334,1140,1140,1140,1140,0
20231025,115000,7024334,1140,1140,1140,1140,0
20231025,114900,7024334,1140,1140,1140,1140,0
20231025,114800,7024334,1140,1140,1140,1140,0
20231025,114700,7024334,1140,1160,1160,1140,100
20231025,114600,6909644,1177,1177,1177,1177,0
20231025,114500,6909644,1177,1177,1177,1177,0
20231025,114400,6909644,1177,1177,1177,1177,0
20231025,114300,6909644,1177,1177,1177,1177,0
20231025,114200,6909644,1177,1177,1177,1177,0
20231025,114100,6909644,1177,1177,1177,1177,0
20231025,114000,6909644,1177,1177,1177,1177,0
20231025,113900,6909644,1177,1177,1177,1177,0
20231025,113800,6909644,1177,1177,1177,1177,0
20231025,113700,6909644,1177,1177,1177,1177,0
20231025,113600,6909644,1177,1177,1177,1177,0
20231025,113500,6909644,1177,1177,1177,1177,1
20231025,113400,6908467,1164,1164,1164,1164,0
20231025,113300,6908467,1164,1164,1164,1164,0
20231025,113200,6908467,1164,1164,1164,1164,0
20231025,113100,6908467,1164,1164,1164,1164,0
20231025,113000,6908467,1164,1164,1164,1164,0
20231025,112900,6908467,1164,1164,1164,1164,0
20231025,112800,6908467,1164,1164,1164,1164,0
20231025,112700,6908467,1164,1164,1164,1164,0
20231025,112600,6908467,1164,1164,1164,1164,0
20231025,112500,6908467,1164,1164,1164,1164,0
20231025,112400,6908467,1164,1164,1164,1164,0
20231025,112300,6908467,1164,1164,1164,1164,0
20231025,112200,6908467,1164,1163,1164,1163,47
20231025,112100,6853804,1163,1162,1163,1162,56
20231025,112000,6788677,1163,1163,1163,1163,30
20231025,111900,6753787,1165,1165,1165,1165,0
20231025,111800,6753787,1165,1165,1165,1165,0
20231025,111700,6753787,1165,1165,1165,1165,0
20231025,111600,6753787,1165,1165,1165,1165,0
20231025,111500,6753787,1165,1165,1165,1165,1
20231025,111400,6752622,1165,1165,1165,1165,0
20231025,111300,6752622,1165,1165,1165,1165,0
20231025,111200,6752622,1165,1165,1165,1165,269
20231025,111100,6439237,1165,1165,1165,1165,0
20231025,111000,6439237,1165,1165,1165,1165,0
20231025,110900,6439237,1165,1165,1165,1165,1
20231025,110800,6438072,1160,1160,1160,1160,0
20231025,110700,6438072,1160,1160,1160,1160,1
20231025,110600,6436912,1138,1138,1138,1138,0
20231025,110500,6436912,1138,1138,1138,1138,0
20231025,110400,6436912,1138,1138,1138,1138,0
20231025,110300,6436912,1138,1138,1138,1138,0
20231025,110200,6436912,1138,1138,1138,1138,0
20231025,110100,6436912,1138,1138,1138,1138,0
20231025,110000,6436912,1138,1138,1138,1138,0
20231025,105900,6436912,1138,1138,1138,1138,0
20231025,105800,6436912,1138,1138,1138,1138,0
20231025,105700,6436912,1138,1138,1138,1138,0
20231025,105600,6436912,1138,1138,1138,1138,1
20231025,105500,6435774,1137,1137,1137,1137,0
20231025,105400,6435774,1137,1137,1137,1137,0
20231025,105300,6435774,1137,1137,1137,1137,0
20231025,105200,6435774,1137,1137,1137,1137,1
20231025,105100,6434637,1130,1155,1155,1130,1943
20231025,105000,4207769,1155,1164,1164,1155,2000
20231025,104900,1884212,1165,1165,1165,1165,0
20231025,104800,1884212,1165,1165,1165,1165,0
20231025,104700,1884212,1165,1165,1165,1165,0
20231025,104600,1884212,1165,1165,1165,1165,0
20231025,104500,1884212,1165,1165,1165,1165,53
20231025,104400,1822467,1165,1165,1165,1165,0
20231025,104300,1822467,1165,1165,1165,1165,147
20231025,104200,1651212,1165,1165,1165,1165,100
20231025,104100,1534712,1165,1165,1165,1165,0
20231025,104000,1534712,1165,1165,1165,1165,0
20231025,103900,1534712,1165,1165,1165,1165,0
20231025,103800,1534712,1165,1165,1165,1165,0
20231025,103700,1534712,1165,1164,1165,1164,82
20231025,103600,1439262,1165,1165,1165,1165,0
20231025,103500,1439262,1165,1165,1165,1165,0
20231025,103400,1439262,1165,1165,1165,1165,0
20231025,103300,1439262,1165,1165,1165,1165,0
20231025,103200,1439262,1165,1165,1165,1165,0
20231025,103100,1439262,1165,1165,1165,1165,0
20231025,103000,1439262,1165,1165,1165,1165,199
20231025,102900,1207427,1166,1167,1167,1166,326
20231025,102800,826986,1167,1167,1167,1167,0
20231025,102700,826986,1167,1167,1167,1167,0
20231025,102600,826986,1167,1167,1167,1167,0
20231025,102500,826986,1167,1167,1167,1167,0
20231025,102400,826986,1167,1167,1167,1167,0
20231025,102300,826986,1167,1167,1167,1167,0
20231025,102200,826986,1167,1167,1167,1167,0
20231025,102100,826986,1167,1167,1167,1167,0
20231025,102000,826986,1167,1167,1167,1167,0
20231025,101900,826986,1167,1167,1167,1167,0
20231025,101800,826986,1167,1167,1167,1167,0
20231025,101700,826986,1167,1167,1167,1167,0
20231025,101600,826986,1167,1167,1167,1167,0
20231025,101500,826986,1167,1167,1167,1167,0
20231025,101400,826986,1167,1167,1167,1167,0
20231025,101300,826986,1167,1167,1167,1167,0
20231025,101200,826986,1167,1167,1167,1167,0
20231025,101100,826986,1167,1167,1167,1167,0
20231025,101000,826986,1167,1167,1167,1167,0
20231025,100900,826986,1167,1167,1167,1167,0
20231025,100800,826986,1167,1167,1167,1167,0
20231025,100700,826986,1167,1167,1167,1167,0
20231025,100600,826986,1167,1167,1167,1167,0
20231025,100500,826986,1167,1167,1167,1167,77
20231025,100400,737127,1167,1167,1167,1167,0
20231025,100300,737127,1167,1167,1167,1167,0
20231025,100200,737127,1167,1169,1169,1167,300
20231025,100100,387024,1166,1166,1166,1166,0
20231025,100000,387024,1166,1166,1166,1166,0
20231025,095900,387024,1166,1166,1166,1166,0
20231025,095800,387024,1166,1166,1166,1166,0
20231025,095700,387024,1166,1166,1166,1166,0
20231025,095600,387024,1166,1166,1166,1166,0
20231025,095500,387024,1166,1166,1166,1166,0
20231025,095400,387024,1166,1166,1166,1166,0
20231025,095300,387024,1166,1166,1166,1166,0
20231025,095200,387024,1166,1166,1166,1166,0
20231025,095100,387024,1166,1166,1166,1166,0
20231025,095000,387024,1166,1166,1166,1166,0
20231025,094900,387024,1166,1166,1166,1166,0
20231025,094800,387024,1166,1166,1166,1166,0
20231025,094700,387024,1166,1166,1166,1166,0
20231025,094600,387024,1166,1166,1166,1166,0
20231025,094500,387024,1166,1166,1166,1166,0
20231025,094400,387024,1166,1166,1166,1166,0
20231025,094300,387024,1166,1166,1166,1166,0
20231025,094200,387024,1166,1166,1166,1166,0
20231025,094100,387024,1166,1166,1166,1166,0
20231025,094000,387024,1166,1166,1166,1166,0
20231025,093900,387024,1166,1166,1166,1166,0
20231025,093800,387024,1166,1166,1166,1166,0
20231025,093700,387024,1166,1166,1166,1166,0
20231025,093600,387024,1166,1166,1166,1166,0
20231025,093500,387024,1166,1166,1166,1166,0
20231025,093400,387024,1166,1166,1166,1166,0
20231025,093300,387024,1166,1166,1166,1166,0
20231025,093200,387024,1166,1166,1166,1166,0
20231025,093100,387024,1166,1166,1166,1166,0
20231025,093000,387024,1166,1166,1166,1166,0
20231025,092900,387024,1166,1166,1166,1166,9
20231025,092800,376530,1165,1172,1172,1165,308
20231025,092700,15561,1197,1197,1197,1197,0
20231025,092600,15561,1197,1197,1197,1197,0
20231025,092500,15561,1197,1197,1197,1197,0
20231025,092400,15561,1197,1197,1197,1197,0
20231025,092300,15561,1197,1197,1197,1197,0
20231025,092200,15561,1197,1197,1197,1197,0
20231025,092100,15561,1197,1197,1197,1197,0
20231025,092000,15561,1197,1197,1197,1197,0
20231025,091900,15561,1197,1197,1197,1197,0
20231025,091800,15561,1197,1197,1197,1197,0
20231025,091700,15561,1197,1197,1197,1197,0
20231025,091600,15561,1197,1197,1197,1197,0
20231025,091500,15561,1197,1197,1197,1197,0
20231025,091400,15561,1197,1197,1197,1197,0
20231025,091300,15561,1197,1197,1197,1197,0
20231025,091200,15561,1197,1197,1197,1197,0
20231025,091100,15561,1197,1197,1197,1197,0
20231025,091000,15561,1197,1197,1197,1197,0
20231025,090900,15561,1197,1197,1197,1197,0
20231025,090800,15561,1197,1197,1197,1197,0
20231025,090700,15561,1197,1197,1197,1197,0
20231025,090600,15561,1197,1197,1197,1197,0
20231025,090500,15561,1197,1197,1197,1197,0
20231025,090400,15561,1197,1197,1197,1197,0
20231025,090300,15561,1197,1197,1197,1197,0
20231025,090200,15561,1197,1197,1197,1197,0
20231025,090100,15561,1197,1197,1197,1197,0
20231025,090000,15561,1197,1197,1197,1197,13