KissMeData/263920/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,203000,80272653,1138,1138,1138,1138,3993
20231025,202900,80272653,1138,1138,1138,1138,0
20231025,202800,80272653,1138,1138,1138,1138,0
20231025,202700,80272653,1138,1138,1138,1138,0
20231025,202600,80272653,1138,1138,1138,1138,0
20231025,202500,80272653,1138,1138,1138,1138,0
20231025,202400,80272653,1138,1138,1138,1138,0
20231025,202300,80272653,1138,1138,1138,1138,0
20231025,202200,80272653,1138,1138,1138,1138,0
20231025,202100,80272653,1138,1138,1138,1138,0
20231025,202000,80272653,1138,1138,1138,1138,0
20231025,201900,80272653,1138,1138,1138,1138,0
20231025,201800,80272653,1138,1138,1138,1138,0
20231025,201700,80272653,1138,1138,1138,1138,0
20231025,201600,80272653,1138,1138,1138,1138,0
20231025,201500,80272653,1138,1138,1138,1138,0
20231025,201400,80272653,1138,1138,1138,1138,0
20231025,201300,80272653,1138,1138,1138,1138,0
20231025,201200,80272653,1138,1138,1138,1138,0
20231025,201100,80272653,1138,1138,1138,1138,0
20231025,201000,80272653,1138,1138,1138,1138,0
20231025,200900,80272653,1138,1138,1138,1138,0
20231025,200800,80272653,1138,1138,1138,1138,0
20231025,200700,80272653,1138,1138,1138,1138,0
20231025,200600,80272653,1138,1138,1138,1138,0
20231025,200500,80272653,1138,1138,1138,1138,0
20231025,200400,80272653,1138,1138,1138,1138,0
20231025,200300,80272653,1138,1138,1138,1138,0
20231025,200200,80272653,1138,1138,1138,1138,0
20231025,200100,80272653,1138,1138,1138,1138,0
20231025,200000,80272653,1138,1138,1138,1138,3993
20231025,195900,80272653,1138,1138,1138,1138,0
20231025,195800,80272653,1138,1138,1138,1138,0
20231025,195700,80272653,1138,1138,1138,1138,0
20231025,195600,80272653,1138,1138,1138,1138,0
20231025,195500,80272653,1138,1138,1138,1138,0
20231025,195400,80272653,1138,1138,1138,1138,0
20231025,195300,80272653,1138,1138,1138,1138,0
20231025,195200,80272653,1138,1138,1138,1138,0
20231025,195100,80272653,1138,1138,1138,1138,0
20231025,195000,80272653,1138,1138,1138,1138,0
20231025,194900,80272653,1138,1138,1138,1138,0
20231025,194800,80272653,1138,1138,1138,1138,0
20231025,194700,80272653,1138,1138,1138,1138,0
20231025,194600,80272653,1138,1138,1138,1138,0
20231025,194500,80272653,1138,1138,1138,1138,0
20231025,194400,80272653,1138,1138,1138,1138,0
20231025,194300,80272653,1138,1138,1138,1138,0
20231025,194200,80272653,1138,1138,1138,1138,0
20231025,194100,80272653,1138,1138,1138,1138,0
20231025,194000,80272653,1138,1138,1138,1138,0
20231025,193900,80272653,1138,1138,1138,1138,0
20231025,193800,80272653,1138,1138,1138,1138,0
20231025,193700,80272653,1138,1138,1138,1138,0
20231025,193600,80272653,1138,1138,1138,1138,0
20231025,193500,80272653,1138,1138,1138,1138,0
20231025,193400,80272653,1138,1138,1138,1138,0
20231025,193300,80272653,1138,1138,1138,1138,0
20231025,193200,80272653,1138,1138,1138,1138,0
20231025,193100,80272653,1138,1138,1138,1138,0
20231025,193000,80272653,1138,1138,1138,1138,3993
20231025,192900,80272653,1138,1138,1138,1138,0
20231025,192800,80272653,1138,1138,1138,1138,0
20231025,192700,80272653,1138,1138,1138,1138,0
20231025,192600,80272653,1138,1138,1138,1138,0
20231025,192500,80272653,1138,1138,1138,1138,0
20231025,192400,80272653,1138,1138,1138,1138,0
20231025,192300,80272653,1138,1138,1138,1138,0
20231025,192200,80272653,1138,1138,1138,1138,0
20231025,192100,80272653,1138,1138,1138,1138,0
20231025,192000,80272653,1138,1138,1138,1138,0
20231025,191900,80272653,1138,1138,1138,1138,0
20231025,191800,80272653,1138,1138,1138,1138,0
20231025,191700,80272653,1138,1138,1138,1138,0
20231025,191600,80272653,1138,1138,1138,1138,0
20231025,191500,80272653,1138,1138,1138,1138,0
20231025,191400,80272653,1138,1138,1138,1138,0
20231025,191300,80272653,1138,1138,1138,1138,0
20231025,191200,80272653,1138,1138,1138,1138,0
20231025,191100,80272653,1138,1138,1138,1138,0
20231025,191000,80272653,1138,1138,1138,1138,0
20231025,190900,80272653,1138,1138,1138,1138,0
20231025,190800,80272653,1138,1138,1138,1138,0
20231025,190700,80272653,1138,1138,1138,1138,0
20231025,190600,80272653,1138,1138,1138,1138,0
20231025,190500,80272653,1138,1138,1138,1138,0
20231025,190400,80272653,1138,1138,1138,1138,0
20231025,190300,80272653,1138,1138,1138,1138,0
20231025,190200,80272653,1138,1138,1138,1138,0
20231025,190100,80272653,1138,1138,1138,1138,0
20231025,190000,80272653,1138,1138,1138,1138,3993
20231025,185900,80272653,1138,1138,1138,1138,0
20231025,185800,80272653,1138,1138,1138,1138,0
20231025,185700,80272653,1138,1138,1138,1138,0
20231025,185600,80272653,1138,1138,1138,1138,0
20231025,185500,80272653,1138,1138,1138,1138,0
20231025,185400,80272653,1138,1138,1138,1138,0
20231025,185300,80272653,1138,1138,1138,1138,0
20231025,185200,80272653,1138,1138,1138,1138,0
20231025,185100,80272653,1138,1138,1138,1138,0
20231025,185000,80272653,1138,1138,1138,1138,0
20231025,184900,80272653,1138,1138,1138,1138,0
20231025,184800,80272653,1138,1138,1138,1138,0
20231025,184700,80272653,1138,1138,1138,1138,0
20231025,184600,80272653,1138,1138,1138,1138,0
20231025,184500,80272653,1138,1138,1138,1138,0
20231025,184400,80272653,1138,1138,1138,1138,0
20231025,184300,80272653,1138,1138,1138,1138,0
20231025,184200,80272653,1138,1138,1138,1138,0
20231025,184100,80272653,1138,1138,1138,1138,0
20231025,184000,80272653,1138,1138,1138,1138,0
20231025,183900,80272653,1138,1138,1138,1138,0
20231025,183800,80272653,1138,1138,1138,1138,0
20231025,183700,80272653,1138,1138,1138,1138,0
20231025,183600,80272653,1138,1138,1138,1138,0
20231025,183500,80272653,1138,1138,1138,1138,0
20231025,183400,80272653,1138,1138,1138,1138,0
20231025,183300,80272653,1138,1138,1138,1138,0
20231025,183200,80272653,1138,1138,1138,1138,0
20231025,183100,80272653,1138,1138,1138,1138,0
20231025,183000,80272653,1138,1138,1138,1138,3993
20231025,182900,80272653,1138,1138,1138,1138,0
20231025,182800,80272653,1138,1138,1138,1138,0
20231025,182700,80272653,1138,1138,1138,1138,0
20231025,182600,80272653,1138,1138,1138,1138,0
20231025,182500,80272653,1138,1138,1138,1138,0
20231025,182400,80272653,1138,1138,1138,1138,0
20231025,182300,80272653,1138,1138,1138,1138,0
20231025,182200,80272653,1138,1138,1138,1138,0
20231025,182100,80272653,1138,1138,1138,1138,0
20231025,182000,80272653,1138,1138,1138,1138,0
20231025,181900,80272653,1138,1138,1138,1138,0
20231025,181800,80272653,1138,1138,1138,1138,0
20231025,181700,80272653,1138,1138,1138,1138,0
20231025,181600,80272653,1138,1138,1138,1138,0
20231025,181500,80272653,1138,1138,1138,1138,0
20231025,181400,80272653,1138,1138,1138,1138,0
20231025,181300,80272653,1138,1138,1138,1138,0
20231025,181200,80272653,1138,1138,1138,1138,0
20231025,181100,80272653,1138,1138,1138,1138,0
20231025,181000,80272653,1138,1138,1138,1138,0
20231025,180900,80272653,1138,1138,1138,1138,0
20231025,180800,80272653,1138,1138,1138,1138,0
20231025,180700,80272653,1138,1138,1138,1138,0
20231025,180600,80272653,1138,1138,1138,1138,0
20231025,180500,80272653,1138,1138,1138,1138,0
20231025,180400,80272653,1138,1138,1138,1138,0
20231025,180300,80272653,1138,1138,1138,1138,0
20231025,180200,80272653,1138,1138,1138,1138,0
20231025,180100,80272653,1138,1138,1138,1138,0
20231025,180000,80272653,1138,1138,1138,1138,3993
20231025,175900,80272653,1138,1138,1138,1138,0
20231025,175800,80272653,1138,1138,1138,1138,0
20231025,175700,80272653,1138,1138,1138,1138,0
20231025,175600,80272653,1138,1138,1138,1138,0
20231025,175500,80272653,1138,1138,1138,1138,0
20231025,175400,80272653,1138,1138,1138,1138,0
20231025,175300,80272653,1138,1138,1138,1138,0
20231025,175200,80272653,1138,1138,1138,1138,0
20231025,175100,80272653,1138,1138,1138,1138,0
20231025,175000,80272653,1138,1138,1138,1138,0
20231025,174900,80272653,1138,1138,1138,1138,0
20231025,174800,80272653,1138,1138,1138,1138,0
20231025,174700,80272653,1138,1138,1138,1138,0
20231025,174600,80272653,1138,1138,1138,1138,0
20231025,174500,80272653,1138,1138,1138,1138,0
20231025,174400,80272653,1138,1138,1138,1138,0
20231025,174300,80272653,1138,1138,1138,1138,0
20231025,174200,80272653,1138,1138,1138,1138,0
20231025,174100,80272653,1138,1138,1138,1138,0
20231025,174000,80272653,1138,1138,1138,1138,0
20231025,173900,80272653,1138,1138,1138,1138,0
20231025,173800,80272653,1138,1138,1138,1138,0
20231025,173700,80272653,1138,1138,1138,1138,0
20231025,173600,80272653,1138,1138,1138,1138,0
20231025,173500,80272653,1138,1138,1138,1138,0
20231025,173400,80272653,1138,1138,1138,1138,0
20231025,173300,80272653,1138,1138,1138,1138,0
20231025,173200,80272653,1138,1138,1138,1138,0
20231025,173100,80272653,1138,1138,1138,1138,0
20231025,173000,80272653,1138,1138,1138,1138,3993
20231025,172900,80272653,1138,1138,1138,1138,0
20231025,172800,80272653,1138,1138,1138,1138,0
20231025,172700,80272653,1138,1138,1138,1138,0
20231025,172600,80272653,1138,1138,1138,1138,0
20231025,172500,80272653,1138,1138,1138,1138,0
20231025,172400,80272653,1138,1138,1138,1138,0
20231025,172300,80272653,1138,1138,1138,1138,0
20231025,172200,80272653,1138,1138,1138,1138,0
20231025,172100,80272653,1138,1138,1138,1138,0
20231025,172000,80272653,1138,1138,1138,1138,0
20231025,171900,80272653,1138,1138,1138,1138,0
20231025,171800,80272653,1138,1138,1138,1138,0
20231025,171700,80272653,1138,1138,1138,1138,0
20231025,171600,80272653,1138,1138,1138,1138,0
20231025,171500,80272653,1138,1138,1138,1138,0
20231025,171400,80272653,1138,1138,1138,1138,0
20231025,171300,80272653,1138,1138,1138,1138,0
20231025,171200,80272653,1138,1138,1138,1138,0
20231025,171100,80272653,1138,1138,1138,1138,0
20231025,171000,80272653,1138,1138,1138,1138,0
20231025,170900,80272653,1138,1138,1138,1138,0
20231025,170800,80272653,1138,1138,1138,1138,0
20231025,170700,80272653,1138,1138,1138,1138,0
20231025,170600,80272653,1138,1138,1138,1138,0
20231025,170500,80272653,1138,1138,1138,1138,0
20231025,170400,80272653,1138,1138,1138,1138,0
20231025,170300,80272653,1138,1138,1138,1138,0
20231025,170200,80272653,1138,1138,1138,1138,0
20231025,170100,80272653,1138,1138,1138,1138,0
20231025,170000,80272653,1138,1138,1138,1138,3993
20231025,165900,80272653,1138,1138,1138,1138,0
20231025,165800,80272653,1138,1138,1138,1138,0
20231025,165700,80272653,1138,1138,1138,1138,0
20231025,165600,80272653,1138,1138,1138,1138,0
20231025,165500,80272653,1138,1138,1138,1138,0
20231025,165400,80272653,1138,1138,1138,1138,0
20231025,165300,80272653,1138,1138,1138,1138,0
20231025,165200,80272653,1138,1138,1138,1138,0
20231025,165100,80272653,1138,1138,1138,1138,0
20231025,165000,80272653,1138,1138,1138,1138,0
20231025,164900,80272653,1138,1138,1138,1138,0
20231025,164800,80272653,1138,1138,1138,1138,0
20231025,164700,80272653,1138,1138,1138,1138,0
20231025,164600,80272653,1138,1138,1138,1138,0
20231025,164500,80272653,1138,1138,1138,1138,0
20231025,164400,80272653,1138,1138,1138,1138,0
20231025,164300,80272653,1138,1138,1138,1138,0
20231025,164200,80272653,1138,1138,1138,1138,0
20231025,164100,80272653,1138,1138,1138,1138,0
20231025,164000,80272653,1138,1138,1138,1138,0
20231025,163900,80272653,1138,1138,1138,1138,0
20231025,163800,80272653,1138,1138,1138,1138,0
20231025,163700,80272653,1138,1138,1138,1138,0
20231025,163600,80272653,1138,1138,1138,1138,0
20231025,163500,80272653,1138,1138,1138,1138,0
20231025,163400,80272653,1138,1138,1138,1138,0
20231025,163300,80272653,1138,1138,1138,1138,0
20231025,163200,80272653,1138,1138,1138,1138,0
20231025,163100,80272653,1138,1138,1138,1138,0
20231025,163000,80272653,1138,1138,1138,1138,3993
20231025,162900,80272653,1138,1138,1138,1138,0
20231025,162800,80272653,1138,1138,1138,1138,0
20231025,162700,80272653,1138,1138,1138,1138,0
20231025,162600,80272653,1138,1138,1138,1138,0
20231025,162500,80272653,1138,1138,1138,1138,0
20231025,162400,80272653,1138,1138,1138,1138,0
20231025,162300,80272653,1138,1138,1138,1138,0
20231025,162200,80272653,1138,1138,1138,1138,0
20231025,162100,80272653,1138,1138,1138,1138,0
20231025,162000,80272653,1138,1138,1138,1138,0
20231025,161900,80272653,1138,1138,1138,1138,0
20231025,161800,80272653,1138,1138,1138,1138,0
20231025,161700,80272653,1138,1138,1138,1138,0
20231025,161600,80272653,1138,1138,1138,1138,0
20231025,161500,80272653,1138,1138,1138,1138,0
20231025,161400,80272653,1138,1138,1138,1138,0
20231025,161300,80272653,1138,1138,1138,1138,0
20231025,161200,80272653,1138,1138,1138,1138,0
20231025,161100,80272653,1138,1138,1138,1138,0
20231025,161000,80272653,1138,1138,1138,1138,0
20231025,160900,80272653,1138,1138,1138,1138,0
20231025,160800,80272653,1138,1138,1138,1138,0
20231025,160700,80272653,1138,1138,1138,1138,0
20231025,160600,80272653,1138,1138,1138,1138,0
20231025,160500,80272653,1138,1138,1138,1138,0
20231025,160400,80272653,1138,1138,1138,1138,0
20231025,160300,80272653,1138,1138,1138,1138,0
20231025,160200,80272653,1138,1138,1138,1138,0
20231025,160100,80272653,1138,1138,1138,1138,0
20231025,160000,80272653,1138,1138,1138,1138,3993
20231025,155900,80272653,1138,1138,1138,1138,0
20231025,155800,80272653,1138,1138,1138,1138,0
20231025,155700,80272653,1138,1138,1138,1138,0
20231025,155600,80272653,1138,1138,1138,1138,0
20231025,155500,80272653,1138,1138,1138,1138,0
20231025,155400,80272653,1138,1138,1138,1138,0
20231025,155300,80272653,1138,1138,1138,1138,0
20231025,155200,80272653,1138,1138,1138,1138,0
20231025,155100,80272653,1138,1138,1138,1138,0
20231025,155000,80272653,1138,1138,1138,1138,0
20231025,154900,80272653,1138,1138,1138,1138,0
20231025,154800,80272653,1138,1138,1138,1138,0
20231025,154700,80272653,1138,1138,1138,1138,0
20231025,154600,80272653,1138,1138,1138,1138,0
20231025,154500,80272653,1138,1138,1138,1138,0
20231025,154400,80272653,1138,1138,1138,1138,0
20231025,154300,80272653,1138,1138,1138,1138,0
20231025,154200,80272653,1138,1138,1138,1138,0
20231025,154100,80272653,1138,1138,1138,1138,0
20231025,154000,80272653,1138,1138,1138,1138,0
20231025,153900,80272653,1138,1138,1138,1138,0
20231025,153800,80272653,1138,1138,1138,1138,0
20231025,153700,80272653,1138,1138,1138,1138,0
20231025,153600,80272653,1138,1138,1138,1138,0
20231025,153500,80272653,1138,1138,1138,1138,0
20231025,153400,80272653,1138,1138,1138,1138,0
20231025,153300,80272653,1138,1138,1138,1138,0
20231025,153200,80272653,1138,1138,1138,1138,0
20231025,153100,80272653,1138,1138,1138,1138,0
20231025,153000,80272653,1138,1138,1138,1138,7986
20231025,152900,75728619,1134,1134,1134,1134,0
20231025,152800,75728619,1134,1134,1134,1134,0
20231025,152700,75728619,1134,1134,1134,1134,0
20231025,152600,75728619,1134,1134,1134,1134,0
20231025,152500,75728619,1134,1134,1134,1134,0
20231025,152400,75728619,1134,1134,1134,1134,0
20231025,152300,75728619,1134,1134,1134,1134,0
20231025,152200,75728619,1134,1134,1134,1134,0
20231025,152100,75728619,1134,1134,1134,1134,0
20231025,152000,75728619,1134,1134,1134,1134,0
20231025,151900,75728619,1134,1134,1134,1134,0
20231025,151800,75728619,1134,1134,1134,1134,1
20231025,151700,75727485,1134,1134,1134,1134,1
20231025,151600,75726351,1134,1134,1134,1134,18
20231025,151500,75705939,1135,1135,1135,1135,0
20231025,151400,75705939,1135,1135,1135,1135,1
20231025,151300,75704804,1135,1135,1135,1135,0
20231025,151200,75704804,1135,1135,1135,1135,0
20231025,151100,75704804,1135,1135,1135,1135,0
20231025,151000,75704804,1135,1135,1135,1135,0
20231025,150900,75704804,1135,1135,1135,1135,0
20231025,150800,75704804,1135,1135,1135,1135,0
20231025,150700,75704804,1135,1135,1135,1135,0
20231025,150600,75704804,1135,1135,1135,1135,0
20231025,150500,75704804,1135,1135,1135,1135,0
20231025,150400,75704804,1135,1135,1135,1135,0
20231025,150300,75704804,1135,1135,1135,1135,1
20231025,150200,75703669,1135,1135,1135,1135,0
20231025,150100,75703669,1135,1135,1135,1135,0
20231025,150000,75703669,1135,1135,1135,1135,0
20231025,145900,75703669,1135,1135,1135,1135,0
20231025,145800,75703669,1135,1135,1135,1135,0
20231025,145700,75703669,1135,1135,1135,1135,0
20231025,145600,75703669,1135,1135,1135,1135,0
20231025,145500,75703669,1135,1135,1135,1135,0
20231025,145400,75703669,1135,1135,1135,1135,0
20231025,145300,75703669,1135,1135,1135,1135,0
20231025,145200,75703669,1135,1135,1135,1135,0
20231025,145100,75703669,1135,1135,1135,1135,0
20231025,145000,75703669,1135,1135,1135,1135,1
20231025,144900,75702534,1129,1129,1129,1129,0
20231025,144800,75702534,1129,1129,1129,1129,0
20231025,144700,75702534,1129,1129,1129,1129,0
20231025,144600,75702534,1129,1129,1129,1129,5
20231025,144500,75696889,1135,1135,1135,1135,0
20231025,144400,75696889,1135,1135,1135,1135,100
20231025,144300,75583389,1137,1137,1137,1137,0
20231025,144200,75583389,1137,1137,1137,1137,0
20231025,144100,75583389,1137,1137,1137,1137,0
20231025,144000,75583389,1137,1137,1137,1137,126
20231025,143900,75440127,1135,1135,1135,1135,50
20231025,143800,75383377,1135,1135,1135,1135,0
20231025,143700,75383377,1135,1135,1135,1135,0
20231025,143600,75383377,1135,1135,1135,1135,0
20231025,143500,75383377,1135,1135,1135,1135,0
20231025,143400,75383377,1135,1135,1135,1135,0
20231025,143300,75383377,1135,1135,1135,1135,0
20231025,143200,75383377,1135,1135,1135,1135,0
20231025,143100,75383377,1135,1135,1135,1135,25
20231025,143000,75355002,1135,1135,1135,1135,75
20231025,142900,75269877,1137,1137,1137,1137,0
20231025,142800,75269877,1137,1137,1137,1137,0
20231025,142700,75269877,1137,1137,1137,1137,0
20231025,142600,75269877,1137,1137,1137,1137,0
20231025,142500,75269877,1137,1137,1137,1137,0
20231025,142400,75269877,1137,1137,1137,1137,100
20231025,142300,75156177,1133,1133,1133,1133,0
20231025,142200,75156177,1133,1133,1133,1133,0
20231025,142100,75156177,1133,1133,1133,1133,0
20231025,142000,75156177,1133,1133,1133,1133,0
20231025,141900,75156177,1133,1133,1133,1133,0
20231025,141800,75156177,1133,1133,1133,1133,0
20231025,141700,75156177,1133,1133,1133,1133,0
20231025,141600,75156177,1133,1133,1133,1133,0
20231025,141500,75156177,1133,1133,1133,1133,0
20231025,141400,75156177,1133,1133,1133,1133,0
20231025,141300,75156177,1133,1133,1133,1133,0
20231025,141200,75156177,1133,1133,1133,1133,63
20231025,141100,75084798,1133,1133,1133,1133,0
20231025,141000,75084798,1133,1133,1133,1133,0
20231025,140900,75084798,1133,1133,1133,1133,0
20231025,140800,75084798,1133,1133,1133,1133,0
20231025,140700,75084798,1133,1133,1133,1133,0
20231025,140600,75084798,1133,1133,1133,1133,0
20231025,140500,75084798,1133,1133,1133,1133,0
20231025,140400,75084798,1133,1133,1133,1133,0
20231025,140300,75084798,1133,1133,1133,1133,0
20231025,140200,75084798,1133,1133,1133,1133,0
20231025,140100,75084798,1133,1133,1133,1133,0
20231025,140000,75084798,1133,1133,1133,1133,0
20231025,135900,75084798,1133,1133,1133,1133,0
20231025,135800,75084798,1133,1133,1133,1133,0
20231025,135700,75084798,1133,1133,1133,1133,0
20231025,135600,75084798,1133,1133,1133,1133,0
20231025,135500,75084798,1133,1133,1133,1133,0
20231025,135400,75084798,1133,1133,1133,1133,41
20231025,135300,75038345,1133,1133,1133,1133,0
20231025,135200,75038345,1133,1134,1134,1133,397
20231025,135100,74588539,1133,1133,1133,1133,0
20231025,135000,74588539,1133,1133,1133,1133,0
20231025,134900,74588539,1133,1133,1133,1133,500
20231025,134800,74022039,1137,1137,1137,1137,0
20231025,134700,74022039,1137,1137,1137,1137,0
20231025,134600,74022039,1137,1137,1137,1137,0
20231025,134500,74022039,1137,1137,1137,1137,0
20231025,134400,74022039,1137,1137,1137,1137,0
20231025,134300,74022039,1137,1137,1137,1137,0
20231025,134200,74022039,1137,1137,1137,1137,0
20231025,134100,74022039,1137,1137,1137,1137,0
20231025,134000,74022039,1137,1137,1137,1137,0
20231025,133900,74022039,1137,1137,1137,1137,0
20231025,133800,74022039,1137,1137,1137,1137,0
20231025,133700,74022039,1137,1137,1137,1137,100
20231025,133600,73908339,1137,1137,1137,1137,0
20231025,133500,73908339,1137,1137,1137,1137,0
20231025,133400,73908339,1137,1137,1137,1137,0
20231025,133300,73908339,1137,1137,1137,1137,0
20231025,133200,73908339,1137,1137,1137,1137,0
20231025,133100,73908339,1137,1137,1137,1137,0
20231025,133000,73908339,1137,1137,1137,1137,0
20231025,132900,73908339,1137,1137,1137,1137,0
20231025,132800,73908339,1137,1137,1137,1137,0
20231025,132700,73908339,1137,1137,1137,1137,0
20231025,132600,73908339,1137,1137,1137,1137,0
20231025,132500,73908339,1137,1137,1137,1137,0
20231025,132400,73908339,1137,1137,1137,1137,0
20231025,132300,73908339,1137,1137,1137,1137,1
20231025,132200,73907202,1134,1134,1134,1134,0
20231025,132100,73907202,1134,1135,1135,1134,3409
20231025,132000,70039396,1136,1136,1136,1136,0
20231025,131900,70039396,1136,1136,1136,1136,609
20231025,131800,69347572,1136,1136,1136,1136,0
20231025,131700,69347572,1136,1136,1136,1136,0
20231025,131600,69347572,1136,1136,1136,1136,0
20231025,131500,69347572,1136,1135,1136,1133,4501
20231025,131400,64247886,1136,1136,1136,1136,0
20231025,131300,64247886,1136,1136,1136,1136,0
20231025,131200,64247886,1136,1136,1136,1136,1000
20231025,131100,63111886,1136,1136,1136,1136,0
20231025,131000,63111886,1136,1136,1136,1136,1
20231025,130900,63110750,1136,1136,1136,1136,0
20231025,130800,63110750,1136,1133,1136,1133,5440
20231025,130700,56945745,1133,1133,1133,1133,1
20231025,130600,56944612,1133,1133,1133,1133,0
20231025,130500,56944612,1133,1133,1133,1133,0
20231025,130400,56944612,1133,1133,1133,1133,0
20231025,130300,56944612,1133,1133,1133,1133,0
20231025,130200,56944612,1133,1133,1133,1133,0
20231025,130100,56944612,1133,1133,1133,1133,0
20231025,130000,56944612,1133,1133,1133,1133,0
20231025,125900,56944612,1133,1134,1134,1133,153
20231025,125800,56771259,1133,1133,1133,1133,0
20231025,125700,56771259,1133,1133,1133,1133,0
20231025,125600,56771259,1133,1133,1133,1133,0
20231025,125500,56771259,1133,1133,1133,1133,487
20231025,125400,56219488,1133,1133,1133,1133,0
20231025,125300,56219488,1133,1133,1133,1133,0
20231025,125200,56219488,1133,1133,1133,1133,0
20231025,125100,56219488,1133,1133,1133,1133,0
20231025,125000,56219488,1133,1133,1133,1133,1274
20231025,124900,54776046,1133,1133,1133,1133,0
20231025,124800,54776046,1133,1133,1133,1133,0
20231025,124700,54776046,1133,1133,1133,1133,0
20231025,124600,54776046,1133,1133,1133,1133,1
20231025,124500,54774913,1120,1127,1127,1120,439
20231025,124400,54282423,1131,1131,1131,1131,0
20231025,124300,54282423,1131,1131,1131,1131,0
20231025,124200,54282423,1131,1131,1131,1131,0
20231025,124100,54282423,1131,1131,1131,1131,0
20231025,124000,54282423,1131,1131,1131,1131,0
20231025,123900,54282423,1131,1131,1131,1131,10
20231025,123800,54271113,1131,1131,1131,1131,0
20231025,123700,54271113,1131,1131,1131,1131,0
20231025,123600,54271113,1131,1131,1131,1131,0
20231025,123500,54271113,1131,1131,1131,1131,0
20231025,123400,54271113,1131,1131,1131,1131,0
20231025,123300,54271113,1131,1131,1131,1131,0
20231025,123200,54271113,1131,1131,1131,1131,2
20231025,123100,54268851,1131,1131,1131,1131,0
20231025,123000,54268851,1131,1131,1131,1131,0
20231025,122900,54268851,1131,1131,1131,1131,0
20231025,122800,54268851,1131,1131,1131,1131,1000
20231025,122700,53137851,1131,1131,1131,1131,0
20231025,122600,53137851,1131,1131,1131,1131,0
20231025,122500,53137851,1131,1131,1131,1131,0
20231025,122400,53137851,1131,1131,1131,1131,0
20231025,122300,53137851,1131,1131,1131,1131,0
20231025,122200,53137851,1131,1131,1131,1131,0
20231025,122100,53137851,1131,1131,1131,1131,0
20231025,122000,53137851,1131,1131,1131,1131,3
20231025,121900,53134458,1131,1131,1131,1131,0
20231025,121800,53134458,1131,1131,1131,1131,0
20231025,121700,53134458,1131,1131,1131,1131,0
20231025,121600,53134458,1131,1131,1131,1131,0
20231025,121500,53134458,1131,1131,1131,1131,0
20231025,121400,53134458,1131,1131,1131,1131,0
20231025,121300,53134458,1131,1131,1131,1131,0
20231025,121200,53134458,1131,1131,1131,1131,0
20231025,121100,53134458,1131,1131,1131,1131,0
20231025,121000,53134458,1131,1131,1131,1131,0
20231025,120900,53134458,1131,1131,1131,1131,0
20231025,120800,53134458,1131,1131,1131,1131,0
20231025,120700,53134458,1131,1131,1131,1131,0
20231025,120600,53134458,1131,1131,1131,1131,0
20231025,120500,53134458,1131,1131,1131,1131,0
20231025,120400,53134458,1131,1131,1131,1131,0
20231025,120300,53134458,1131,1131,1131,1131,0
20231025,120200,53134458,1131,1131,1131,1131,0
20231025,120100,53134458,1131,1131,1131,1131,0
20231025,120000,53134458,1131,1131,1131,1131,11
20231025,115900,53122017,1131,1131,1131,1131,0
20231025,115800,53122017,1131,1131,1131,1131,0
20231025,115700,53122017,1131,1131,1131,1131,91
20231025,115600,53019096,1131,1131,1131,1131,0
20231025,115500,53019096,1131,1131,1131,1131,0
20231025,115400,53019096,1131,1131,1131,1131,0
20231025,115300,53019096,1131,1131,1131,1131,0
20231025,115200,53019096,1131,1131,1131,1131,0
20231025,115100,53019096,1131,1131,1131,1131,0
20231025,115000,53019096,1131,1131,1131,1131,0
20231025,114900,53019096,1131,1131,1131,1131,0
20231025,114800,53019096,1131,1131,1131,1131,1
20231025,114700,53017965,1131,1131,1131,1131,1
20231025,114600,53016834,1134,1134,1134,1134,0
20231025,114500,53016834,1134,1134,1134,1134,0
20231025,114400,53016834,1134,1134,1134,1134,0
20231025,114300,53016834,1134,1134,1134,1134,0
20231025,114200,53016834,1134,1134,1134,1134,0
20231025,114100,53016834,1134,1134,1134,1134,0
20231025,114000,53016834,1134,1134,1134,1134,0
20231025,113900,53016834,1134,1134,1134,1134,0
20231025,113800,53016834,1134,1134,1134,1134,1
20231025,113700,53015700,1130,1130,1130,1130,0
20231025,113600,53015700,1130,1130,1130,1130,0
20231025,113500,53015700,1130,1130,1130,1130,0
20231025,113400,53015700,1130,1130,1130,1130,0
20231025,113300,53015700,1130,1130,1130,1130,0
20231025,113200,53015700,1130,1130,1130,1130,18
20231025,113100,52995360,1130,1130,1130,1130,20
20231025,113000,52972760,1130,1130,1130,1130,143
20231025,112900,52811170,1130,1130,1130,1130,500
20231025,112800,52246170,1130,1130,1130,1130,40
20231025,112700,52200970,1130,1130,1130,1130,0
20231025,112600,52200970,1130,1130,1130,1130,0
20231025,112500,52200970,1130,1130,1130,1130,3
20231025,112400,52197580,1130,1131,1131,1130,1276
20231025,112300,50755533,1135,1135,1135,1135,0
20231025,112200,50755533,1135,1135,1135,1135,0
20231025,112100,50755533,1135,1135,1135,1135,0
20231025,112000,50755533,1135,1135,1135,1135,0
20231025,111900,50755533,1135,1135,1135,1135,0
20231025,111800,50755533,1135,1135,1135,1135,0
20231025,111700,50755533,1135,1135,1135,1135,0
20231025,111600,50755533,1135,1135,1135,1135,0
20231025,111500,50755533,1135,1135,1135,1135,0
20231025,111400,50755533,1135,1135,1135,1135,0
20231025,111300,50755533,1135,1135,1135,1135,0
20231025,111200,50755533,1135,1135,1135,1135,0
20231025,111100,50755533,1135,1135,1135,1135,0
20231025,111000,50755533,1135,1135,1135,1135,0
20231025,110900,50755533,1135,1135,1135,1135,1
20231025,110800,50754398,1135,1135,1135,1135,100
20231025,110700,50640898,1135,1135,1135,1135,0
20231025,110600,50640898,1135,1135,1135,1135,20
20231025,110500,50618198,1135,1135,1135,1135,0
20231025,110400,50618198,1135,1135,1135,1135,0
20231025,110300,50618198,1135,1135,1135,1135,1
20231025,110200,50617063,1135,1135,1135,1135,0
20231025,110100,50617063,1135,1135,1135,1135,100
20231025,110000,50503563,1135,1135,1135,1135,0
20231025,105900,50503563,1135,1135,1135,1135,109
20231025,105800,50379848,1134,1134,1134,1134,0
20231025,105700,50379848,1134,1134,1134,1134,701
20231025,105600,49584914,1134,1134,1134,1134,501
20231025,105500,49016780,1134,1134,1134,1134,0
20231025,105400,49016780,1134,1134,1134,1134,512
20231025,105300,48436172,1134,1130,1134,1130,1245
20231025,105200,47025884,1130,1130,1130,1130,0
20231025,105100,47025884,1130,1130,1130,1130,4
20231025,105000,47021364,1130,1130,1130,1130,0
20231025,104900,47021364,1130,1130,1130,1130,0
20231025,104800,47021364,1130,1130,1130,1130,0
20231025,104700,47021364,1130,1130,1130,1130,0
20231025,104600,47021364,1130,1130,1130,1130,0
20231025,104500,47021364,1130,1130,1130,1130,0
20231025,104400,47021364,1130,1130,1130,1130,3
20231025,104300,47017974,1125,1127,1127,1125,600
20231025,104200,46342094,1130,1130,1130,1130,0
20231025,104100,46342094,1130,1130,1130,1130,0
20231025,104000,46342094,1130,1130,1130,1130,0
20231025,103900,46342094,1130,1130,1130,1130,0
20231025,103800,46342094,1130,1130,1130,1130,0
20231025,103700,46342094,1130,1130,1130,1130,0
20231025,103600,46342094,1130,1130,1130,1130,0
20231025,103500,46342094,1130,1130,1130,1130,0
20231025,103400,46342094,1130,1130,1130,1130,0
20231025,103300,46342094,1130,1130,1130,1130,0
20231025,103200,46342094,1130,1130,1130,1130,0
20231025,103100,46342094,1130,1130,1130,1130,0
20231025,103000,46342094,1130,1130,1130,1130,0
20231025,102900,46342094,1130,1130,1130,1130,1
20231025,102800,46340964,1126,1126,1126,1126,0
20231025,102700,46340964,1126,1126,1126,1126,0
20231025,102600,46340964,1126,1126,1126,1126,0
20231025,102500,46340964,1126,1126,1126,1126,0
20231025,102400,46340964,1126,1130,1130,1126,31
20231025,102300,46306046,1131,1131,1131,1131,0
20231025,102200,46306046,1131,1131,1131,1131,3
20231025,102100,46302653,1131,1131,1131,1131,3
20231025,102000,46299260,1133,1133,1133,1133,0
20231025,101900,46299260,1133,1133,1133,1133,100
20231025,101800,46185960,1131,1131,1131,1131,6
20231025,101700,46179174,1134,1134,1134,1134,0
20231025,101600,46179174,1134,1129,1134,1129,39
20231025,101500,46135128,1134,1134,1134,1134,300
20231025,101400,45794928,1134,1134,1134,1134,69
20231025,101300,45716682,1134,1134,1134,1134,3
20231025,101200,45713280,1134,1134,1134,1134,0
20231025,101100,45713280,1134,1135,1135,1134,910
20231025,101000,44681297,1135,1128,1135,1128,3100
20231025,100900,41171936,1128,1127,1128,1127,333
20231025,100800,40796412,1128,1128,1128,1128,2
20231025,100700,40794156,1120,1120,1120,1120,1500
20231025,100600,39114156,1119,1119,1119,1119,0
20231025,100500,39114156,1119,1119,1119,1119,0
20231025,100400,39114156,1119,1119,1119,1119,0
20231025,100300,39114156,1119,1121,1121,1119,638
20231025,100200,38400052,1119,1122,1122,1119,2500
20231025,100100,35601944,1130,1130,1130,1130,0
20231025,100000,35601944,1130,1130,1130,1130,0
20231025,095900,35601944,1130,1130,1130,1130,1
20231025,095800,35600814,1122,1122,1122,1122,0
20231025,095700,35600814,1122,1121,1122,1121,2023
20231025,095600,33333009,1122,1122,1122,1122,0
20231025,095500,33333009,1122,1122,1122,1122,76
20231025,095400,33247737,1122,1122,1122,1122,0
20231025,095300,33247737,1122,1122,1122,1122,0
20231025,095200,33247737,1122,1122,1122,1122,103
20231025,095100,33132171,1121,1121,1121,1121,0
20231025,095000,33132171,1121,1121,1121,1121,0
20231025,094900,33132171,1121,1121,1121,1121,0
20231025,094800,33132171,1121,1121,1121,1121,0
20231025,094700,33132171,1121,1121,1121,1121,0
20231025,094600,33132171,1121,1121,1121,1121,0
20231025,094500,33132171,1121,1121,1121,1121,0
20231025,094400,33132171,1121,1121,1121,1121,2
20231025,094300,33129929,1122,1122,1122,1122,1
20231025,094200,33128807,1120,1122,1122,1120,1047
20231025,094100,31956057,1122,1122,1122,1122,744
20231025,094000,31121289,1130,1130,1130,1130,0
20231025,093900,31121289,1130,1130,1130,1130,1
20231025,093800,31120159,1122,1130,1130,1122,201
20231025,093700,30894629,1120,1130,1130,1120,801
20231025,093600,29997499,1118,1129,1129,1118,3252
20231025,093500,26361752,1130,1130,1130,1130,1
20231025,093400,26360622,1130,1130,1130,1130,2
20231025,093300,26358362,1120,1120,1120,1120,500
20231025,093200,25798362,1129,1129,1129,1129,2
20231025,093100,25796104,1130,1130,1130,1130,2
20231025,093000,25793844,1130,1130,1135,1130,580
20231025,092900,25138434,1130,1124,1130,1124,4430
20231025,092800,20132735,1120,1119,1120,1119,3547
20231025,092700,16161541,1119,1119,1119,1119,0
20231025,092600,16161541,1119,1119,1119,1119,0
20231025,092500,16161541,1119,1119,1119,1119,4
20231025,092400,16157065,1110,1105,1110,1105,4482
20231025,092300,11189455,1105,1105,1105,1105,0
20231025,092200,11189455,1105,1105,1105,1105,0
20231025,092100,11189455,1105,1105,1105,1105,0
20231025,092000,11189455,1105,1105,1105,1105,2
20231025,091900,11187245,1100,1105,1105,1100,1167
20231025,091800,9903165,1103,1100,1105,1100,1159
20231025,091700,8625245,1100,1100,1100,1100,4
20231025,091600,8620845,1105,1105,1105,1105,1
20231025,091500,8619740,1105,1105,1105,1105,0
20231025,091400,8619740,1105,1105,1105,1105,0
20231025,091300,8619740,1105,1105,1105,1105,128
20231025,091200,8478300,1105,1106,1106,1105,335
20231025,091100,8108103,1106,1106,1106,1106,0
20231025,091000,8108103,1106,1106,1106,1106,0
20231025,090900,8108103,1106,1105,1106,1105,154
20231025,090800,7937868,1105,1105,1105,1105,0
20231025,090700,7937868,1105,1105,1105,1105,0
20231025,090600,7937868,1105,1105,1105,1105,0
20231025,090500,7937868,1105,1105,1105,1105,6
20231025,090400,7931238,1105,1105,1105,1105,0
20231025,090300,7931238,1105,1111,1111,1105,2864
20231025,090200,4752396,1111,1111,1111,1111,55
20231025,090100,4691291,1111,1115,1115,1110,2450
20231025,090000,1969781,1115,1120,1120,1115,1765