KissMeData/131760/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200100,94729687,920,920,920,920,2517
20231025,200000,94729687,920,920,920,920,0
20231025,195900,94729687,920,920,920,920,0
20231025,195800,94729687,920,920,920,920,0
20231025,195700,94729687,920,920,920,920,0
20231025,195600,94729687,920,920,920,920,0
20231025,195500,94729687,920,920,920,920,0
20231025,195400,94729687,920,920,920,920,0
20231025,195300,94729687,920,920,920,920,0
20231025,195200,94729687,920,920,920,920,0
20231025,195100,94729687,920,920,920,920,0
20231025,195000,94729687,920,920,920,920,0
20231025,194900,94729687,920,920,920,920,0
20231025,194800,94729687,920,920,920,920,0
20231025,194700,94729687,920,920,920,920,0
20231025,194600,94729687,920,920,920,920,0
20231025,194500,94729687,920,920,920,920,0
20231025,194400,94729687,920,920,920,920,0
20231025,194300,94729687,920,920,920,920,0
20231025,194200,94729687,920,920,920,920,0
20231025,194100,94729687,920,920,920,920,0
20231025,194000,94729687,920,920,920,920,0
20231025,193900,94729687,920,920,920,920,0
20231025,193800,94729687,920,920,920,920,0
20231025,193700,94729687,920,920,920,920,0
20231025,193600,94729687,920,920,920,920,0
20231025,193500,94729687,920,920,920,920,0
20231025,193400,94729687,920,920,920,920,0
20231025,193300,94729687,920,920,920,920,0
20231025,193200,94729687,920,920,920,920,0
20231025,193100,94729687,920,920,920,920,2517
20231025,193000,94729687,920,920,920,920,0
20231025,192900,94729687,920,920,920,920,0
20231025,192800,94729687,920,920,920,920,0
20231025,192700,94729687,920,920,920,920,0
20231025,192600,94729687,920,920,920,920,0
20231025,192500,94729687,920,920,920,920,0
20231025,192400,94729687,920,920,920,920,0
20231025,192300,94729687,920,920,920,920,0
20231025,192200,94729687,920,920,920,920,0
20231025,192100,94729687,920,920,920,920,0
20231025,192000,94729687,920,920,920,920,0
20231025,191900,94729687,920,920,920,920,0
20231025,191800,94729687,920,920,920,920,0
20231025,191700,94729687,920,920,920,920,0
20231025,191600,94729687,920,920,920,920,0
20231025,191500,94729687,920,920,920,920,0
20231025,191400,94729687,920,920,920,920,0
20231025,191300,94729687,920,920,920,920,0
20231025,191200,94729687,920,920,920,920,0
20231025,191100,94729687,920,920,920,920,0
20231025,191000,94729687,920,920,920,920,0
20231025,190900,94729687,920,920,920,920,0
20231025,190800,94729687,920,920,920,920,0
20231025,190700,94729687,920,920,920,920,0
20231025,190600,94729687,920,920,920,920,0
20231025,190500,94729687,920,920,920,920,0
20231025,190400,94729687,920,920,920,920,0
20231025,190300,94729687,920,920,920,920,0
20231025,190200,94729687,920,920,920,920,0
20231025,190100,94729687,920,920,920,920,2517
20231025,190000,94729687,920,920,920,920,0
20231025,185900,94729687,920,920,920,920,0
20231025,185800,94729687,920,920,920,920,0
20231025,185700,94729687,920,920,920,920,0
20231025,185600,94729687,920,920,920,920,0
20231025,185500,94729687,920,920,920,920,0
20231025,185400,94729687,920,920,920,920,0
20231025,185300,94729687,920,920,920,920,0
20231025,185200,94729687,920,920,920,920,0
20231025,185100,94729687,920,920,920,920,0
20231025,185000,94729687,920,920,920,920,0
20231025,184900,94729687,920,920,920,920,0
20231025,184800,94729687,920,920,920,920,0
20231025,184700,94729687,920,920,920,920,0
20231025,184600,94729687,920,920,920,920,0
20231025,184500,94729687,920,920,920,920,0
20231025,184400,94729687,920,920,920,920,0
20231025,184300,94729687,920,920,920,920,0
20231025,184200,94729687,920,920,920,920,0
20231025,184100,94729687,920,920,920,920,0
20231025,184000,94729687,920,920,920,920,0
20231025,183900,94729687,920,920,920,920,0
20231025,183800,94729687,920,920,920,920,0
20231025,183700,94729687,920,920,920,920,0
20231025,183600,94729687,920,920,920,920,0
20231025,183500,94729687,920,920,920,920,0
20231025,183400,94729687,920,920,920,920,0
20231025,183300,94729687,920,920,920,920,0
20231025,183200,94729687,920,920,920,920,0
20231025,183100,94729687,920,920,920,920,2517
20231025,183000,94729687,920,920,920,920,0
20231025,182900,94729687,920,920,920,920,0
20231025,182800,94729687,920,920,920,920,0
20231025,182700,94729687,920,920,920,920,0
20231025,182600,94729687,920,920,920,920,0
20231025,182500,94729687,920,920,920,920,0
20231025,182400,94729687,920,920,920,920,0
20231025,182300,94729687,920,920,920,920,0
20231025,182200,94729687,920,920,920,920,0
20231025,182100,94729687,920,920,920,920,0
20231025,182000,94729687,920,920,920,920,0
20231025,181900,94729687,920,920,920,920,0
20231025,181800,94729687,920,920,920,920,0
20231025,181700,94729687,920,920,920,920,0
20231025,181600,94729687,920,920,920,920,0
20231025,181500,94729687,920,920,920,920,0
20231025,181400,94729687,920,920,920,920,0
20231025,181300,94729687,920,920,920,920,0
20231025,181200,94729687,920,920,920,920,0
20231025,181100,94729687,920,920,920,920,0
20231025,181000,94729687,920,920,920,920,0
20231025,180900,94729687,920,920,920,920,0
20231025,180800,94729687,920,920,920,920,0
20231025,180700,94729687,920,920,920,920,0
20231025,180600,94729687,920,920,920,920,0
20231025,180500,94729687,920,920,920,920,0
20231025,180400,94729687,920,920,920,920,0
20231025,180300,94729687,920,920,920,920,0
20231025,180200,94729687,920,920,920,920,0
20231025,180100,94729687,920,920,920,920,2517
20231025,180000,94729687,920,920,920,920,0
20231025,175900,94729687,920,920,920,920,0
20231025,175800,94729687,920,920,920,920,0
20231025,175700,94729687,920,920,920,920,0
20231025,175600,94729687,920,920,920,920,0
20231025,175500,94729687,920,920,920,920,0
20231025,175400,94729687,920,920,920,920,0
20231025,175300,94729687,920,920,920,920,0
20231025,175200,94729687,920,920,920,920,0
20231025,175100,94729687,920,920,920,920,0
20231025,175000,94729687,920,920,920,920,0
20231025,174900,94729687,920,920,920,920,0
20231025,174800,94729687,920,920,920,920,0
20231025,174700,94729687,920,920,920,920,0
20231025,174600,94729687,920,920,920,920,0
20231025,174500,94729687,920,920,920,920,0
20231025,174400,94729687,920,920,920,920,0
20231025,174300,94729687,920,920,920,920,0
20231025,174200,94729687,920,920,920,920,0
20231025,174100,94729687,920,920,920,920,0
20231025,174000,94729687,920,920,920,920,0
20231025,173900,94729687,920,920,920,920,0
20231025,173800,94729687,920,920,920,920,0
20231025,173700,94729687,920,920,920,920,0
20231025,173600,94729687,920,920,920,920,0
20231025,173500,94729687,920,920,920,920,0
20231025,173400,94729687,920,920,920,920,0
20231025,173300,94729687,920,920,920,920,0
20231025,173200,94729687,920,920,920,920,0
20231025,173100,94729687,920,920,920,920,2517
20231025,173000,94729687,920,920,920,920,0
20231025,172900,94729687,920,920,920,920,0
20231025,172800,94729687,920,920,920,920,0
20231025,172700,94729687,920,920,920,920,0
20231025,172600,94729687,920,920,920,920,0
20231025,172500,94729687,920,920,920,920,0
20231025,172400,94729687,920,920,920,920,0
20231025,172300,94729687,920,920,920,920,0
20231025,172200,94729687,920,920,920,920,0
20231025,172100,94729687,920,920,920,920,0
20231025,172000,94729687,920,920,920,920,0
20231025,171900,94729687,920,920,920,920,0
20231025,171800,94729687,920,920,920,920,0
20231025,171700,94729687,920,920,920,920,0
20231025,171600,94729687,920,920,920,920,0
20231025,171500,94729687,920,920,920,920,0
20231025,171400,94729687,920,920,920,920,0
20231025,171300,94729687,920,920,920,920,0
20231025,171200,94729687,920,920,920,920,0
20231025,171100,94729687,920,920,920,920,0
20231025,171000,94729687,920,920,920,920,0
20231025,170900,94729687,920,920,920,920,0
20231025,170800,94729687,920,920,920,920,0
20231025,170700,94729687,920,920,920,920,0
20231025,170600,94729687,920,920,920,920,0
20231025,170500,94729687,920,920,920,920,0
20231025,170400,94729687,920,920,920,920,0
20231025,170300,94729687,920,920,920,920,0
20231025,170200,94729687,920,920,920,920,0
20231025,170100,94729687,920,920,920,920,2517
20231025,170000,94729687,920,920,920,920,0
20231025,165900,94729687,920,920,920,920,0
20231025,165800,94729687,920,920,920,920,0
20231025,165700,94729687,920,920,920,920,0
20231025,165600,94729687,920,920,920,920,0
20231025,165500,94729687,920,920,920,920,0
20231025,165400,94729687,920,920,920,920,0
20231025,165300,94729687,920,920,920,920,0
20231025,165200,94729687,920,920,920,920,0
20231025,165100,94729687,920,920,920,920,0
20231025,165000,94729687,920,920,920,920,0
20231025,164900,94729687,920,920,920,920,0
20231025,164800,94729687,920,920,920,920,0
20231025,164700,94729687,920,920,920,920,0
20231025,164600,94729687,920,920,920,920,0
20231025,164500,94729687,920,920,920,920,0
20231025,164400,94729687,920,920,920,920,0
20231025,164300,94729687,920,920,920,920,0
20231025,164200,94729687,920,920,920,920,0
20231025,164100,94729687,920,920,920,920,0
20231025,164000,94729687,920,920,920,920,0
20231025,163900,94729687,920,920,920,920,0
20231025,163800,94729687,920,920,920,920,0
20231025,163700,94729687,920,920,920,920,0
20231025,163600,94729687,920,920,920,920,0
20231025,163500,94729687,920,920,920,920,0
20231025,163400,94729687,920,920,920,920,0
20231025,163300,94729687,920,920,920,920,0
20231025,163200,94729687,920,920,920,920,0
20231025,163100,94729687,920,920,920,920,2517
20231025,163000,94729687,920,920,920,920,0
20231025,162900,94729687,920,920,920,920,0
20231025,162800,94729687,920,920,920,920,0
20231025,162700,94729687,920,920,920,920,0
20231025,162600,94729687,920,920,920,920,0
20231025,162500,94729687,920,920,920,920,0
20231025,162400,94729687,920,920,920,920,0
20231025,162300,94729687,920,920,920,920,0
20231025,162200,94729687,920,920,920,920,0
20231025,162100,94729687,920,920,920,920,0
20231025,162000,94729687,920,920,920,920,0
20231025,161900,94729687,920,920,920,920,0
20231025,161800,94729687,920,920,920,920,0
20231025,161700,94729687,920,920,920,920,0
20231025,161600,94729687,920,920,920,920,0
20231025,161500,94729687,920,920,920,920,0
20231025,161400,94729687,920,920,920,920,0
20231025,161300,94729687,920,920,920,920,0
20231025,161200,94729687,920,920,920,920,0
20231025,161100,94729687,920,920,920,920,0
20231025,161000,94729687,920,920,920,920,0
20231025,160900,94729687,920,920,920,920,0
20231025,160800,94729687,920,920,920,920,0
20231025,160700,94729687,920,920,920,920,0
20231025,160600,94729687,920,920,920,920,0
20231025,160500,94729687,920,920,920,920,0
20231025,160400,94729687,920,920,920,920,0
20231025,160300,94729687,920,920,920,920,0
20231025,160200,94729687,920,920,920,920,0
20231025,160100,94729687,920,920,920,920,2517
20231025,160000,94729687,920,920,920,920,0
20231025,155900,94729687,920,920,920,920,0
20231025,155800,94729687,920,920,920,920,0
20231025,155700,94729687,920,920,920,920,0
20231025,155600,94729687,920,920,920,920,0
20231025,155500,94729687,920,920,920,920,0
20231025,155400,94729687,920,920,920,920,0
20231025,155300,94729687,920,920,920,920,0
20231025,155200,94729687,920,920,920,920,0
20231025,155100,94729687,920,920,920,920,0
20231025,155000,94729687,920,920,920,920,0
20231025,154900,94729687,920,920,920,920,0
20231025,154800,94729687,920,920,920,920,0
20231025,154700,94729687,920,920,920,920,0
20231025,154600,94729687,920,920,920,920,0
20231025,154500,94729687,920,920,920,920,0
20231025,154400,94729687,920,920,920,920,0
20231025,154300,94729687,920,920,920,920,0
20231025,154200,94729687,920,920,920,920,0
20231025,154100,94729687,920,920,920,920,0
20231025,154000,94729687,920,920,920,920,0
20231025,153900,94729687,920,920,920,920,0
20231025,153800,94729687,920,920,920,920,0
20231025,153700,94729687,920,920,920,920,0
20231025,153600,94729687,920,920,920,920,0
20231025,153500,94729687,920,920,920,920,0
20231025,153400,94729687,920,920,920,920,0
20231025,153300,94729687,920,920,920,920,0
20231025,153200,94729687,920,920,920,920,0
20231025,153100,94729687,920,920,920,920,2517
20231025,153000,94729687,920,920,920,920,2517
20231025,152900,92414047,918,918,918,918,0
20231025,152800,92414047,918,918,918,918,0
20231025,152700,92414047,918,918,918,918,0
20231025,152600,92414047,918,918,918,918,0
20231025,152500,92414047,918,918,918,918,0
20231025,152400,92414047,918,918,918,918,0
20231025,152300,92414047,918,918,918,918,0
20231025,152200,92414047,918,918,918,918,0
20231025,152100,92414047,918,918,918,918,0
20231025,152000,92414047,918,918,918,918,0
20231025,151900,92414047,918,918,918,918,63
20231025,151800,92356213,920,919,920,919,22
20231025,151700,92335985,920,920,920,920,352
20231025,151600,92012145,922,922,922,922,0
20231025,151500,92012145,922,922,922,922,0
20231025,151400,92012145,922,922,922,922,0
20231025,151300,92012145,922,922,922,922,0
20231025,151200,92012145,922,922,922,922,0
20231025,151100,92012145,922,922,922,922,0
20231025,151000,92012145,922,922,922,922,14
20231025,150900,91999237,922,922,922,922,20
20231025,150800,91980797,922,922,922,922,1
20231025,150700,91979875,915,915,915,915,0
20231025,150600,91979875,915,915,915,915,200
20231025,150500,91796875,913,921,921,913,942
20231025,150400,90930371,921,921,921,921,0
20231025,150300,90930371,921,921,921,921,1769
20231025,150200,89301122,921,921,921,921,250
20231025,150100,89070872,921,921,921,921,0
20231025,150000,89070872,921,922,922,921,1719
20231025,145900,87487661,922,923,923,922,81
20231025,145800,87412978,923,923,923,923,0
20231025,145700,87412978,923,923,923,923,0
20231025,145600,87412978,923,923,923,923,0
20231025,145500,87412978,923,923,923,923,1
20231025,145400,87412055,922,922,922,922,0
20231025,145300,87412055,922,922,922,922,0
20231025,145200,87412055,922,922,922,922,0
20231025,145100,87412055,922,922,922,922,54
20231025,145000,87362267,921,921,921,921,0
20231025,144900,87362267,921,921,921,921,0
20231025,144800,87362267,921,925,925,921,8
20231025,144700,87354895,921,921,921,921,710
20231025,144600,86700985,921,921,921,921,0
20231025,144500,86700985,921,921,921,921,2253
20231025,144400,84625972,921,921,921,921,0
20231025,144300,84625972,921,921,921,921,100
20231025,144200,84533872,922,922,922,922,41
20231025,144100,84496070,922,922,922,922,0
20231025,144000,84496070,922,922,922,922,0
20231025,143900,84496070,922,922,922,922,0
20231025,143800,84496070,922,922,922,922,4
20231025,143700,84492382,921,921,921,921,0
20231025,143600,84492382,921,921,921,921,1000
20231025,143500,83571382,922,922,922,922,0
20231025,143400,83571382,922,922,922,922,0
20231025,143300,83571382,922,921,922,921,1599
20231025,143200,82098591,925,925,925,925,0
20231025,143100,82098591,925,925,925,925,0
20231025,143000,82098591,925,925,925,925,1
20231025,142900,82097666,925,925,925,925,0
20231025,142800,82097666,925,921,925,921,10361
20231025,142700,72553741,921,926,926,921,19849
20231025,142600,54272804,921,921,921,921,0
20231025,142500,54272804,921,921,921,921,0
20231025,142400,54272804,921,921,921,921,0
20231025,142300,54272804,921,921,921,921,0
20231025,142200,54272804,921,921,921,921,0
20231025,142100,54272804,921,921,921,921,0
20231025,142000,54272804,921,922,923,921,190
20231025,141900,54097718,927,927,927,927,0
20231025,141800,54097718,927,927,927,927,15
20231025,141700,54083813,927,927,927,927,5
20231025,141600,54079178,922,922,922,922,0
20231025,141500,54079178,922,923,923,922,201
20231025,141400,53893757,914,914,914,914,2715
20231025,141300,51412247,914,914,914,914,0
20231025,141200,51412247,914,914,914,914,40
20231025,141100,51375687,914,914,914,914,150
20231025,141000,51238587,914,914,914,914,105
20231025,140900,51142617,914,914,914,914,450
20231025,140800,50731317,914,914,914,914,1
20231025,140700,50730403,914,913,914,913,1025
20231025,140600,49794542,913,913,913,913,0
20231025,140500,49794542,913,913,913,913,1
20231025,140400,49793629,913,913,913,913,0
20231025,140300,49793629,913,913,913,913,0
20231025,140200,49793629,913,913,913,913,423
20231025,140100,49407430,914,914,914,914,0
20231025,140000,49407430,914,914,914,914,0
20231025,135900,49407430,914,914,914,914,35
20231025,135800,49375440,913,914,914,913,446
20231025,135700,48967878,914,914,914,914,50
20231025,135600,48922178,913,913,913,913,0
20231025,135500,48922178,913,913,913,913,0
20231025,135400,48922178,913,913,913,913,0
20231025,135300,48922178,913,913,913,913,0
20231025,135200,48922178,913,913,913,913,475
20231025,135100,48488503,907,907,907,907,0
20231025,135000,48488503,907,907,907,907,0
20231025,134900,48488503,907,913,913,907,325
20231025,134800,48192663,913,913,913,913,0
20231025,134700,48192663,913,913,913,913,0
20231025,134600,48192663,913,913,913,913,0
20231025,134500,48192663,913,913,913,913,6
20231025,134400,48187185,913,913,913,913,0
20231025,134300,48187185,913,913,913,913,1000
20231025,134200,47274185,913,913,913,913,0
20231025,134100,47274185,913,913,913,913,0
20231025,134000,47274185,913,913,913,913,1
20231025,133900,47273272,914,914,914,914,1
20231025,133800,47272358,907,907,907,907,0
20231025,133700,47272358,907,914,914,907,1550
20231025,133600,45861498,914,914,914,914,0
20231025,133500,45861498,914,914,914,914,0
20231025,133400,45861498,914,914,914,914,0
20231025,133300,45861498,914,914,914,914,1
20231025,133200,45860584,913,913,913,913,119
20231025,133100,45751937,913,913,913,913,0
20231025,133000,45751937,913,913,913,913,0
20231025,132900,45751937,913,913,913,913,246
20231025,132800,45527339,913,913,913,913,0
20231025,132700,45527339,913,913,913,913,0
20231025,132600,45527339,913,913,913,913,0
20231025,132500,45527339,913,913,913,913,1
20231025,132400,45526426,910,910,910,910,0
20231025,132300,45526426,910,910,910,910,0
20231025,132200,45526426,910,910,910,910,0
20231025,132100,45526426,910,910,910,910,10
20231025,132000,45517326,906,906,906,906,7
20231025,131900,45510984,906,909,911,906,5198
20231025,131800,40790641,913,913,913,913,0
20231025,131700,40790641,913,913,913,913,10
20231025,131600,40781511,913,913,913,913,11
20231025,131500,40771468,907,917,917,907,3831
20231025,131400,37292382,919,915,919,911,1614
20231025,131300,35821370,920,920,920,920,0
20231025,131200,35821370,920,920,920,920,0
20231025,131100,35821370,920,920,920,920,0
20231025,131000,35821370,920,920,920,920,0
20231025,130900,35821370,920,920,920,920,0
20231025,130800,35821370,920,920,920,920,0
20231025,130700,35821370,920,920,920,920,0
20231025,130600,35821370,920,920,920,920,0
20231025,130500,35821370,920,920,920,920,109
20231025,130400,35721090,920,920,920,920,1
20231025,130300,35720170,911,911,911,911,0
20231025,130200,35720170,911,911,911,911,0
20231025,130100,35720170,911,911,911,911,0
20231025,130000,35720170,911,911,911,911,568
20231025,125900,35202722,913,913,913,913,0
20231025,125800,35202722,913,913,913,913,0
20231025,125700,35202722,913,913,913,913,465
20231025,125600,34778177,907,907,907,907,384
20231025,125500,34429889,906,914,914,906,6198
20231025,125400,28790089,915,916,916,915,225
20231025,125300,28584100,920,919,920,916,613
20231025,125200,28021473,920,920,920,920,0
20231025,125100,28021473,920,920,920,920,0
20231025,125000,28021473,920,920,920,920,0
20231025,124900,28021473,920,920,920,920,0
20231025,124800,28021473,920,920,920,920,0
20231025,124700,28021473,920,920,920,920,0
20231025,124600,28021473,920,920,920,920,0
20231025,124500,28021473,920,920,920,920,0
20231025,124400,28021473,920,920,920,920,0
20231025,124300,28021473,920,920,920,920,0
20231025,124200,28021473,920,920,920,920,0
20231025,124100,28021473,920,920,920,920,2
20231025,124000,28019633,920,920,920,920,0
20231025,123900,28019633,920,920,920,920,20
20231025,123800,28001233,920,920,920,920,0
20231025,123700,28001233,920,920,920,920,0
20231025,123600,28001233,920,920,920,920,0
20231025,123500,28001233,920,920,920,920,22
20231025,123400,27980993,917,917,917,917,0
20231025,123300,27980993,917,919,919,917,63
20231025,123200,27923159,920,920,920,920,1
20231025,123100,27922239,920,920,920,920,10
20231025,123000,27913039,920,920,920,920,21
20231025,122900,27893719,919,919,919,919,0
20231025,122800,27893719,919,919,919,919,10
20231025,122700,27884529,917,922,922,917,2347
20231025,122600,25725127,922,924,924,922,670
20231025,122500,25106681,924,925,925,924,12
20231025,122400,25095592,926,926,926,926,0
20231025,122300,25095592,926,926,926,926,294
20231025,122200,24823348,927,927,927,927,0
20231025,122100,24823348,927,927,927,927,0
20231025,122000,24823348,927,927,927,927,1412
20231025,121900,23514424,927,927,927,927,0
20231025,121800,23514424,927,929,930,927,250
20231025,121700,23282242,930,930,930,930,0
20231025,121600,23282242,930,930,930,930,0
20231025,121500,23282242,930,930,930,930,0
20231025,121400,23282242,930,930,930,930,0
20231025,121300,23282242,930,930,930,930,0
20231025,121200,23282242,930,930,930,930,0
20231025,121100,23282242,930,930,930,930,500
20231025,121000,22817242,927,927,927,927,3
20231025,120900,22814461,930,930,930,930,0
20231025,120800,22814461,930,930,930,930,0
20231025,120700,22814461,930,930,930,930,0
20231025,120600,22814461,930,930,930,930,0
20231025,120500,22814461,930,930,930,930,0
20231025,120400,22814461,930,930,930,930,0
20231025,120300,22814461,930,930,930,930,0
20231025,120200,22814461,930,930,930,930,0
20231025,120100,22814461,930,930,930,930,0
20231025,120000,22814461,930,930,930,930,0
20231025,115900,22814461,930,930,930,930,0
20231025,115800,22814461,930,930,930,930,0
20231025,115700,22814461,930,930,930,930,0
20231025,115600,22814461,930,930,930,930,0
20231025,115500,22814461,930,930,930,930,0
20231025,115400,22814461,930,927,930,927,7
20231025,115300,22807960,927,927,927,927,0
20231025,115200,22807960,927,927,927,927,0
20231025,115100,22807960,927,927,927,927,0
20231025,115000,22807960,927,927,927,927,0
20231025,114900,22807960,927,927,927,927,0
20231025,114800,22807960,927,927,927,927,0
20231025,114700,22807960,927,927,927,927,0
20231025,114600,22807960,927,927,927,927,1
20231025,114500,22807033,930,930,930,930,0
20231025,114400,22807033,930,930,930,930,0
20231025,114300,22807033,930,930,930,930,10
20231025,114200,22797733,927,927,927,927,10
20231025,114100,22788463,930,930,930,930,0
20231025,114000,22788463,930,930,930,930,235
20231025,113900,22569913,930,930,930,930,0
20231025,113800,22569913,930,930,930,930,4
20231025,113700,22566193,930,930,930,930,1
20231025,113600,22565263,931,931,931,931,0
20231025,113500,22565263,931,931,931,931,0
20231025,113400,22565263,931,931,931,931,10
20231025,113300,22555953,933,933,933,933,0
20231025,113200,22555953,933,933,933,933,0
20231025,113100,22555953,933,933,933,933,0
20231025,113000,22555953,933,933,933,933,0
20231025,112900,22555953,933,933,933,933,0
20231025,112800,22555953,933,933,933,933,0
20231025,112700,22555953,933,933,933,933,0
20231025,112600,22555953,933,933,933,933,0
20231025,112500,22555953,933,933,933,933,100
20231025,112400,22462653,934,934,934,934,0
20231025,112300,22462653,934,934,934,934,0
20231025,112200,22462653,934,934,934,934,0
20231025,112100,22462653,934,934,934,934,0
20231025,112000,22462653,934,934,934,934,0
20231025,111900,22462653,934,934,934,934,0
20231025,111800,22462653,934,934,934,934,0
20231025,111700,22462653,934,934,934,934,0
20231025,111600,22462653,934,934,934,934,0
20231025,111500,22462653,934,934,934,934,0
20231025,111400,22462653,934,934,934,934,0
20231025,111300,22462653,934,934,934,934,0
20231025,111200,22462653,934,933,934,933,12
20231025,111100,22451456,934,934,934,934,0
20231025,111000,22451456,934,934,934,934,0
20231025,110900,22451456,934,933,934,933,105
20231025,110800,22353390,933,933,933,933,50
20231025,110700,22306740,934,934,934,934,0
20231025,110600,22306740,934,934,934,934,67
20231025,110500,22244162,934,934,934,934,0
20231025,110400,22244162,934,928,934,928,1898
20231025,110300,20476126,928,928,928,928,0
20231025,110200,20476126,928,928,928,928,0
20231025,110100,20476126,928,928,928,928,0
20231025,110000,20476126,928,928,928,928,0
20231025,105900,20476126,928,928,928,928,0
20231025,105800,20476126,928,928,928,928,0
20231025,105700,20476126,928,928,928,928,0
20231025,105600,20476126,928,928,928,928,0
20231025,105500,20476126,928,928,928,928,0
20231025,105400,20476126,928,928,928,928,100
20231025,105300,20383326,928,931,931,928,178
20231025,105200,20217932,931,931,931,931,0
20231025,105100,20217932,931,931,931,931,0
20231025,105000,20217932,931,931,931,931,0
20231025,104900,20217932,931,931,931,931,0
20231025,104800,20217932,931,931,931,931,0
20231025,104700,20217932,931,931,931,931,0
20231025,104600,20217932,931,931,931,931,0
20231025,104500,20217932,931,931,931,931,0
20231025,104400,20217932,931,931,931,931,0
20231025,104300,20217932,931,931,931,931,2
20231025,104200,20216070,931,931,931,931,1
20231025,104100,20215139,931,931,931,931,0
20231025,104000,20215139,931,931,931,931,0
20231025,103900,20215139,931,931,931,931,0
20231025,103800,20215139,931,931,931,931,2
20231025,103700,20213277,930,930,930,930,1
20231025,103600,20212347,926,926,926,926,0
20231025,103500,20212347,926,926,926,926,0
20231025,103400,20212347,926,930,930,926,189
20231025,103300,20036625,930,930,931,930,7
20231025,103200,20030114,930,930,930,930,17
20231025,103100,20014304,931,931,931,931,0
20231025,103000,20014304,931,929,931,925,36
20231025,102900,19980986,931,931,931,931,0
20231025,102800,19980986,931,931,931,931,0
20231025,102700,19980986,931,931,931,931,0
20231025,102600,19980986,931,931,931,931,0
20231025,102500,19980986,931,931,931,931,0
20231025,102400,19980986,931,930,931,930,118
20231025,102300,19871245,930,930,930,930,1
20231025,102200,19870315,929,929,929,929,0
20231025,102100,19870315,929,929,929,929,0
20231025,102000,19870315,929,929,929,929,210
20231025,101900,19675225,930,930,930,930,0
20231025,101800,19675225,930,930,930,930,10
20231025,101700,19665925,930,926,930,926,1250
20231025,101600,18506277,926,926,926,926,0
20231025,101500,18506277,926,926,926,926,4
20231025,101400,18502573,926,926,926,926,0
20231025,101300,18502573,926,926,926,926,0
20231025,101200,18502573,926,926,926,926,0
20231025,101100,18502573,926,926,926,926,0
20231025,101000,18502573,926,926,926,926,0
20231025,100900,18502573,926,926,926,926,1
20231025,100800,18501647,925,925,925,925,0
20231025,100700,18501647,925,925,925,925,0
20231025,100600,18501647,925,925,925,925,0
20231025,100500,18501647,925,925,925,925,0
20231025,100400,18501647,925,925,925,925,10
20231025,100300,18492397,925,925,925,925,0
20231025,100200,18492397,925,925,925,925,0
20231025,100100,18492397,925,925,925,925,0
20231025,100000,18492397,925,925,925,925,10
20231025,095900,18483147,926,926,926,926,0
20231025,095800,18483147,926,926,926,926,0
20231025,095700,18483147,926,926,926,926,0
20231025,095600,18483147,926,926,926,926,0
20231025,095500,18483147,926,926,926,926,0
20231025,095400,18483147,926,926,926,926,0
20231025,095300,18483147,926,926,926,926,0
20231025,095200,18483147,926,926,926,926,0
20231025,095100,18483147,926,926,926,926,11
20231025,095000,18472961,927,927,927,927,0
20231025,094900,18472961,927,927,927,927,10
20231025,094800,18463691,927,927,927,927,4
20231025,094700,18459983,927,927,927,927,0
20231025,094600,18459983,927,927,927,927,0
20231025,094500,18459983,927,927,927,927,5
20231025,094400,18455348,926,923,926,923,110
20231025,094300,18353815,927,927,927,927,0
20231025,094200,18353815,927,927,927,927,0
20231025,094100,18353815,927,927,927,927,0
20231025,094000,18353815,927,927,927,927,0
20231025,093900,18353815,927,927,927,927,3
20231025,093800,18351034,927,927,927,927,107
20231025,093700,18251845,927,927,927,927,2182
20231025,093600,16229131,927,927,927,927,0
20231025,093500,16229131,927,927,927,927,0
20231025,093400,16229131,927,927,927,927,0
20231025,093300,16229131,927,927,927,927,1
20231025,093200,16228204,925,926,926,925,43
20231025,093100,16188427,925,924,925,924,30
20231025,093000,16160679,925,925,926,924,50
20231025,092900,16114393,924,924,924,924,5
20231025,092800,16109773,925,925,925,925,5
20231025,092700,16105148,925,925,925,925,7
20231025,092600,16098673,923,923,923,923,426
20231025,092500,15705475,923,923,923,923,460
20231025,092400,15280895,925,925,925,925,0
20231025,092300,15280895,925,925,925,925,0
20231025,092200,15280895,925,925,925,925,0
20231025,092100,15280895,925,925,925,925,0
20231025,092000,15280895,925,925,925,925,0
20231025,091900,15280895,925,925,925,925,0
20231025,091800,15280895,925,925,925,925,0
20231025,091700,15280895,925,925,925,925,1
20231025,091600,15279970,915,915,915,915,0
20231025,091500,15279970,915,915,915,915,0
20231025,091400,15279970,915,925,925,915,701
20231025,091300,14633527,922,922,922,922,0
20231025,091200,14633527,922,922,922,922,0
20231025,091100,14633527,922,922,922,922,1236
20231025,091000,13493935,922,922,922,922,0
20231025,090900,13493935,922,922,922,922,0
20231025,090800,13493935,922,922,922,922,0
20231025,090700,13493935,922,922,922,922,0
20231025,090600,13493935,922,922,922,922,10
20231025,090500,13484715,924,931,931,924,579
20231025,090400,12949156,927,927,927,927,2
20231025,090300,12947302,927,927,927,927,11
20231025,090200,12937105,934,933,934,933,10
20231025,090100,12927766,928,928,928,928,1242
20231025,090000,11775190,930,928,931,928,12684