KissMeData/263920/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,203000,74935518,1133,1133,1133,1133,1117
20231026,202900,74935518,1133,1133,1133,1133,0
20231026,202800,74935518,1133,1133,1133,1133,0
20231026,202700,74935518,1133,1133,1133,1133,0
20231026,202600,74935518,1133,1133,1133,1133,0
20231026,202500,74935518,1133,1133,1133,1133,0
20231026,202400,74935518,1133,1133,1133,1133,0
20231026,202300,74935518,1133,1133,1133,1133,0
20231026,202200,74935518,1133,1133,1133,1133,0
20231026,202100,74935518,1133,1133,1133,1133,0
20231026,202000,74935518,1133,1133,1133,1133,0
20231026,201900,74935518,1133,1133,1133,1133,0
20231026,201800,74935518,1133,1133,1133,1133,0
20231026,201700,74935518,1133,1133,1133,1133,0
20231026,201600,74935518,1133,1133,1133,1133,0
20231026,201500,74935518,1133,1133,1133,1133,0
20231026,201400,74935518,1133,1133,1133,1133,0
20231026,201300,74935518,1133,1133,1133,1133,0
20231026,201200,74935518,1133,1133,1133,1133,0
20231026,201100,74935518,1133,1133,1133,1133,0
20231026,201000,74935518,1133,1133,1133,1133,0
20231026,200900,74935518,1133,1133,1133,1133,0
20231026,200800,74935518,1133,1133,1133,1133,0
20231026,200700,74935518,1133,1133,1133,1133,0
20231026,200600,74935518,1133,1133,1133,1133,0
20231026,200500,74935518,1133,1133,1133,1133,0
20231026,200400,74935518,1133,1133,1133,1133,0
20231026,200300,74935518,1133,1133,1133,1133,0
20231026,200200,74935518,1133,1133,1133,1133,0
20231026,200100,74935518,1133,1133,1133,1133,0
20231026,200000,74935518,1133,1133,1133,1133,1117
20231026,195900,74935518,1133,1133,1133,1133,0
20231026,195800,74935518,1133,1133,1133,1133,0
20231026,195700,74935518,1133,1133,1133,1133,0
20231026,195600,74935518,1133,1133,1133,1133,0
20231026,195500,74935518,1133,1133,1133,1133,0
20231026,195400,74935518,1133,1133,1133,1133,0
20231026,195300,74935518,1133,1133,1133,1133,0
20231026,195200,74935518,1133,1133,1133,1133,0
20231026,195100,74935518,1133,1133,1133,1133,0
20231026,195000,74935518,1133,1133,1133,1133,0
20231026,194900,74935518,1133,1133,1133,1133,0
20231026,194800,74935518,1133,1133,1133,1133,0
20231026,194700,74935518,1133,1133,1133,1133,0
20231026,194600,74935518,1133,1133,1133,1133,0
20231026,194500,74935518,1133,1133,1133,1133,0
20231026,194400,74935518,1133,1133,1133,1133,0
20231026,194300,74935518,1133,1133,1133,1133,0
20231026,194200,74935518,1133,1133,1133,1133,0
20231026,194100,74935518,1133,1133,1133,1133,0
20231026,194000,74935518,1133,1133,1133,1133,0
20231026,193900,74935518,1133,1133,1133,1133,0
20231026,193800,74935518,1133,1133,1133,1133,0
20231026,193700,74935518,1133,1133,1133,1133,0
20231026,193600,74935518,1133,1133,1133,1133,0
20231026,193500,74935518,1133,1133,1133,1133,0
20231026,193400,74935518,1133,1133,1133,1133,0
20231026,193300,74935518,1133,1133,1133,1133,0
20231026,193200,74935518,1133,1133,1133,1133,0
20231026,193100,74935518,1133,1133,1133,1133,0
20231026,193000,74935518,1133,1133,1133,1133,1117
20231026,192900,74935518,1133,1133,1133,1133,0
20231026,192800,74935518,1133,1133,1133,1133,0
20231026,192700,74935518,1133,1133,1133,1133,0
20231026,192600,74935518,1133,1133,1133,1133,0
20231026,192500,74935518,1133,1133,1133,1133,0
20231026,192400,74935518,1133,1133,1133,1133,0
20231026,192300,74935518,1133,1133,1133,1133,0
20231026,192200,74935518,1133,1133,1133,1133,0
20231026,192100,74935518,1133,1133,1133,1133,0
20231026,192000,74935518,1133,1133,1133,1133,0
20231026,191900,74935518,1133,1133,1133,1133,0
20231026,191800,74935518,1133,1133,1133,1133,0
20231026,191700,74935518,1133,1133,1133,1133,0
20231026,191600,74935518,1133,1133,1133,1133,0
20231026,191500,74935518,1133,1133,1133,1133,0
20231026,191400,74935518,1133,1133,1133,1133,0
20231026,191300,74935518,1133,1133,1133,1133,0
20231026,191200,74935518,1133,1133,1133,1133,0
20231026,191100,74935518,1133,1133,1133,1133,0
20231026,191000,74935518,1133,1133,1133,1133,0
20231026,190900,74935518,1133,1133,1133,1133,0
20231026,190800,74935518,1133,1133,1133,1133,0
20231026,190700,74935518,1133,1133,1133,1133,0
20231026,190600,74935518,1133,1133,1133,1133,0
20231026,190500,74935518,1133,1133,1133,1133,0
20231026,190400,74935518,1133,1133,1133,1133,0
20231026,190300,74935518,1133,1133,1133,1133,0
20231026,190200,74935518,1133,1133,1133,1133,0
20231026,190100,74935518,1133,1133,1133,1133,0
20231026,190000,74935518,1133,1133,1133,1133,1117
20231026,185900,74935518,1133,1133,1133,1133,0
20231026,185800,74935518,1133,1133,1133,1133,0
20231026,185700,74935518,1133,1133,1133,1133,0
20231026,185600,74935518,1133,1133,1133,1133,0
20231026,185500,74935518,1133,1133,1133,1133,0
20231026,185400,74935518,1133,1133,1133,1133,0
20231026,185300,74935518,1133,1133,1133,1133,0
20231026,185200,74935518,1133,1133,1133,1133,0
20231026,185100,74935518,1133,1133,1133,1133,0
20231026,185000,74935518,1133,1133,1133,1133,0
20231026,184900,74935518,1133,1133,1133,1133,0
20231026,184800,74935518,1133,1133,1133,1133,0
20231026,184700,74935518,1133,1133,1133,1133,0
20231026,184600,74935518,1133,1133,1133,1133,0
20231026,184500,74935518,1133,1133,1133,1133,0
20231026,184400,74935518,1133,1133,1133,1133,0
20231026,184300,74935518,1133,1133,1133,1133,0
20231026,184200,74935518,1133,1133,1133,1133,0
20231026,184100,74935518,1133,1133,1133,1133,0
20231026,184000,74935518,1133,1133,1133,1133,0
20231026,183900,74935518,1133,1133,1133,1133,0
20231026,183800,74935518,1133,1133,1133,1133,0
20231026,183700,74935518,1133,1133,1133,1133,0
20231026,183600,74935518,1133,1133,1133,1133,0
20231026,183500,74935518,1133,1133,1133,1133,0
20231026,183400,74935518,1133,1133,1133,1133,0
20231026,183300,74935518,1133,1133,1133,1133,0
20231026,183200,74935518,1133,1133,1133,1133,0
20231026,183100,74935518,1133,1133,1133,1133,0
20231026,183000,74935518,1133,1133,1133,1133,1117
20231026,182900,74935518,1133,1133,1133,1133,0
20231026,182800,74935518,1133,1133,1133,1133,0
20231026,182700,74935518,1133,1133,1133,1133,0
20231026,182600,74935518,1133,1133,1133,1133,0
20231026,182500,74935518,1133,1133,1133,1133,0
20231026,182400,74935518,1133,1133,1133,1133,0
20231026,182300,74935518,1133,1133,1133,1133,0
20231026,182200,74935518,1133,1133,1133,1133,0
20231026,182100,74935518,1133,1133,1133,1133,0
20231026,182000,74935518,1133,1133,1133,1133,0
20231026,181900,74935518,1133,1133,1133,1133,0
20231026,181800,74935518,1133,1133,1133,1133,0
20231026,181700,74935518,1133,1133,1133,1133,0
20231026,181600,74935518,1133,1133,1133,1133,0
20231026,181500,74935518,1133,1133,1133,1133,0
20231026,181400,74935518,1133,1133,1133,1133,0
20231026,181300,74935518,1133,1133,1133,1133,0
20231026,181200,74935518,1133,1133,1133,1133,0
20231026,181100,74935518,1133,1133,1133,1133,0
20231026,181000,74935518,1133,1133,1133,1133,0
20231026,180900,74935518,1133,1133,1133,1133,0
20231026,180800,74935518,1133,1133,1133,1133,0
20231026,180700,74935518,1133,1133,1133,1133,0
20231026,180600,74935518,1133,1133,1133,1133,0
20231026,180500,74935518,1133,1133,1133,1133,0
20231026,180400,74935518,1133,1133,1133,1133,0
20231026,180300,74935518,1133,1133,1133,1133,0
20231026,180200,74935518,1133,1133,1133,1133,0
20231026,180100,74935518,1133,1133,1133,1133,0
20231026,180000,74935518,1133,1133,1133,1133,1117
20231026,175900,74935518,1133,1133,1133,1133,0
20231026,175800,74935518,1133,1133,1133,1133,0
20231026,175700,74935518,1133,1133,1133,1133,0
20231026,175600,74935518,1133,1133,1133,1133,0
20231026,175500,74935518,1133,1133,1133,1133,0
20231026,175400,74935518,1133,1133,1133,1133,0
20231026,175300,74935518,1133,1133,1133,1133,0
20231026,175200,74935518,1133,1133,1133,1133,0
20231026,175100,74935518,1133,1133,1133,1133,0
20231026,175000,74935518,1133,1133,1133,1133,0
20231026,174900,74935518,1133,1133,1133,1133,0
20231026,174800,74935518,1133,1133,1133,1133,0
20231026,174700,74935518,1133,1133,1133,1133,0
20231026,174600,74935518,1133,1133,1133,1133,0
20231026,174500,74935518,1133,1133,1133,1133,0
20231026,174400,74935518,1133,1133,1133,1133,0
20231026,174300,74935518,1133,1133,1133,1133,0
20231026,174200,74935518,1133,1133,1133,1133,0
20231026,174100,74935518,1133,1133,1133,1133,0
20231026,174000,74935518,1133,1133,1133,1133,0
20231026,173900,74935518,1133,1133,1133,1133,0
20231026,173800,74935518,1133,1133,1133,1133,0
20231026,173700,74935518,1133,1133,1133,1133,0
20231026,173600,74935518,1133,1133,1133,1133,0
20231026,173500,74935518,1133,1133,1133,1133,0
20231026,173400,74935518,1133,1133,1133,1133,0
20231026,173300,74935518,1133,1133,1133,1133,0
20231026,173200,74935518,1133,1133,1133,1133,0
20231026,173100,74935518,1133,1133,1133,1133,0
20231026,173000,74935518,1133,1133,1133,1133,1117
20231026,172900,74935518,1133,1133,1133,1133,0
20231026,172800,74935518,1133,1133,1133,1133,0
20231026,172700,74935518,1133,1133,1133,1133,0
20231026,172600,74935518,1133,1133,1133,1133,0
20231026,172500,74935518,1133,1133,1133,1133,0
20231026,172400,74935518,1133,1133,1133,1133,0
20231026,172300,74935518,1133,1133,1133,1133,0
20231026,172200,74935518,1133,1133,1133,1133,0
20231026,172100,74935518,1133,1133,1133,1133,0
20231026,172000,74935518,1133,1133,1133,1133,0
20231026,171900,74935518,1133,1133,1133,1133,0
20231026,171800,74935518,1133,1133,1133,1133,0
20231026,171700,74935518,1133,1133,1133,1133,0
20231026,171600,74935518,1133,1133,1133,1133,0
20231026,171500,74935518,1133,1133,1133,1133,0
20231026,171400,74935518,1133,1133,1133,1133,0
20231026,171300,74935518,1133,1133,1133,1133,0
20231026,171200,74935518,1133,1133,1133,1133,0
20231026,171100,74935518,1133,1133,1133,1133,0
20231026,171000,74935518,1133,1133,1133,1133,0
20231026,170900,74935518,1133,1133,1133,1133,0
20231026,170800,74935518,1133,1133,1133,1133,0
20231026,170700,74935518,1133,1133,1133,1133,0
20231026,170600,74935518,1133,1133,1133,1133,0
20231026,170500,74935518,1133,1133,1133,1133,0
20231026,170400,74935518,1133,1133,1133,1133,0
20231026,170300,74935518,1133,1133,1133,1133,0
20231026,170200,74935518,1133,1133,1133,1133,0
20231026,170100,74935518,1133,1133,1133,1133,0
20231026,170000,74935518,1133,1133,1133,1133,1117
20231026,165900,74935518,1133,1133,1133,1133,0
20231026,165800,74935518,1133,1133,1133,1133,0
20231026,165700,74935518,1133,1133,1133,1133,0
20231026,165600,74935518,1133,1133,1133,1133,0
20231026,165500,74935518,1133,1133,1133,1133,0
20231026,165400,74935518,1133,1133,1133,1133,0
20231026,165300,74935518,1133,1133,1133,1133,0
20231026,165200,74935518,1133,1133,1133,1133,0
20231026,165100,74935518,1133,1133,1133,1133,0
20231026,165000,74935518,1133,1133,1133,1133,0
20231026,164900,74935518,1133,1133,1133,1133,0
20231026,164800,74935518,1133,1133,1133,1133,0
20231026,164700,74935518,1133,1133,1133,1133,0
20231026,164600,74935518,1133,1133,1133,1133,0
20231026,164500,74935518,1133,1133,1133,1133,0
20231026,164400,74935518,1133,1133,1133,1133,0
20231026,164300,74935518,1133,1133,1133,1133,0
20231026,164200,74935518,1133,1133,1133,1133,0
20231026,164100,74935518,1133,1133,1133,1133,0
20231026,164000,74935518,1133,1133,1133,1133,0
20231026,163900,74935518,1133,1133,1133,1133,0
20231026,163800,74935518,1133,1133,1133,1133,0
20231026,163700,74935518,1133,1133,1133,1133,0
20231026,163600,74935518,1133,1133,1133,1133,0
20231026,163500,74935518,1133,1133,1133,1133,0
20231026,163400,74935518,1133,1133,1133,1133,0
20231026,163300,74935518,1133,1133,1133,1133,0
20231026,163200,74935518,1133,1133,1133,1133,0
20231026,163100,74935518,1133,1133,1133,1133,0
20231026,163000,74935518,1133,1133,1133,1133,1117
20231026,162900,74935518,1133,1133,1133,1133,0
20231026,162800,74935518,1133,1133,1133,1133,0
20231026,162700,74935518,1133,1133,1133,1133,0
20231026,162600,74935518,1133,1133,1133,1133,0
20231026,162500,74935518,1133,1133,1133,1133,0
20231026,162400,74935518,1133,1133,1133,1133,0
20231026,162300,74935518,1133,1133,1133,1133,0
20231026,162200,74935518,1133,1133,1133,1133,0
20231026,162100,74935518,1133,1133,1133,1133,0
20231026,162000,74935518,1133,1133,1133,1133,0
20231026,161900,74935518,1133,1133,1133,1133,0
20231026,161800,74935518,1133,1133,1133,1133,0
20231026,161700,74935518,1133,1133,1133,1133,0
20231026,161600,74935518,1133,1133,1133,1133,0
20231026,161500,74935518,1133,1133,1133,1133,0
20231026,161400,74935518,1133,1133,1133,1133,0
20231026,161300,74935518,1133,1133,1133,1133,0
20231026,161200,74935518,1133,1133,1133,1133,0
20231026,161100,74935518,1133,1133,1133,1133,0
20231026,161000,74935518,1133,1133,1133,1133,0
20231026,160900,74935518,1133,1133,1133,1133,0
20231026,160800,74935518,1133,1133,1133,1133,0
20231026,160700,74935518,1133,1133,1133,1133,0
20231026,160600,74935518,1133,1133,1133,1133,0
20231026,160500,74935518,1133,1133,1133,1133,0
20231026,160400,74935518,1133,1133,1133,1133,0
20231026,160300,74935518,1133,1133,1133,1133,0
20231026,160200,74935518,1133,1133,1133,1133,0
20231026,160100,74935518,1133,1133,1133,1133,0
20231026,160000,74935518,1133,1133,1133,1133,1117
20231026,155900,74935518,1133,1133,1133,1133,0
20231026,155800,74935518,1133,1133,1133,1133,0
20231026,155700,74935518,1133,1133,1133,1133,0
20231026,155600,74935518,1133,1133,1133,1133,0
20231026,155500,74935518,1133,1133,1133,1133,0
20231026,155400,74935518,1133,1133,1133,1133,0
20231026,155300,74935518,1133,1133,1133,1133,0
20231026,155200,74935518,1133,1133,1133,1133,0
20231026,155100,74935518,1133,1133,1133,1133,0
20231026,155000,74935518,1133,1133,1133,1133,0
20231026,154900,74935518,1133,1133,1133,1133,0
20231026,154800,74935518,1133,1133,1133,1133,0
20231026,154700,74935518,1133,1133,1133,1133,0
20231026,154600,74935518,1133,1133,1133,1133,0
20231026,154500,74935518,1133,1133,1133,1133,0
20231026,154400,74935518,1133,1133,1133,1133,0
20231026,154300,74935518,1133,1133,1133,1133,0
20231026,154200,74935518,1133,1133,1133,1133,0
20231026,154100,74935518,1133,1133,1133,1133,0
20231026,154000,74935518,1133,1133,1133,1133,0
20231026,153900,74935518,1133,1133,1133,1133,0
20231026,153800,74935518,1133,1133,1133,1133,0
20231026,153700,74935518,1133,1133,1133,1133,0
20231026,153600,74935518,1133,1133,1133,1133,0
20231026,153500,74935518,1133,1133,1133,1133,0
20231026,153400,74935518,1133,1133,1133,1133,0
20231026,153300,74935518,1133,1133,1133,1133,0
20231026,153200,74935518,1133,1133,1133,1133,0
20231026,153100,74935518,1133,1133,1133,1133,0
20231026,153000,74935518,1133,1133,1133,1133,2234
20231026,152900,73669957,1129,1129,1129,1129,0
20231026,152800,73669957,1129,1129,1129,1129,0
20231026,152700,73669957,1129,1129,1129,1129,0
20231026,152600,73669957,1129,1129,1129,1129,0
20231026,152500,73669957,1129,1129,1129,1129,0
20231026,152400,73669957,1129,1129,1129,1129,0
20231026,152300,73669957,1129,1129,1129,1129,0
20231026,152200,73669957,1129,1129,1129,1129,0
20231026,152100,73669957,1129,1129,1129,1129,0
20231026,152000,73669957,1129,1129,1129,1129,0
20231026,151900,73669957,1129,1129,1129,1129,0
20231026,151800,73669957,1129,1129,1129,1129,0
20231026,151700,73669957,1129,1129,1129,1129,0
20231026,151600,73669957,1129,1129,1129,1129,0
20231026,151500,73669957,1129,1129,1129,1129,0
20231026,151400,73669957,1129,1129,1129,1129,0
20231026,151300,73669957,1129,1129,1129,1129,2
20231026,151200,73667699,1117,1117,1117,1117,0
20231026,151100,73667699,1117,1117,1117,1117,974
20231026,151000,72579741,1117,1118,1118,1117,1026
20231026,150900,71433673,1131,1131,1131,1131,0
20231026,150800,71433673,1131,1131,1131,1131,0
20231026,150700,71433673,1131,1131,1131,1131,0
20231026,150600,71433673,1131,1131,1131,1131,0
20231026,150500,71433673,1131,1131,1131,1131,0
20231026,150400,71433673,1131,1131,1131,1131,2
20231026,150300,71431411,1132,1132,1132,1132,0
20231026,150200,71431411,1132,1132,1132,1132,2
20231026,150100,71429147,1133,1133,1133,1133,1
20231026,150000,71428014,1139,1122,1139,1122,1000
20231026,145900,70295418,1122,1122,1122,1122,0
20231026,145800,70295418,1122,1122,1122,1122,0
20231026,145700,70295418,1122,1122,1122,1122,0
20231026,145600,70295418,1122,1122,1122,1122,0
20231026,145500,70295418,1122,1122,1122,1122,3
20231026,145400,70292052,1122,1122,1122,1122,0
20231026,145300,70292052,1122,1122,1122,1122,2030
20231026,145200,68014392,1123,1123,1123,1123,0
20231026,145100,68014392,1123,1123,1123,1123,0
20231026,145000,68014392,1123,1123,1123,1123,0
20231026,144900,68014392,1123,1123,1123,1123,0
20231026,144800,68014392,1123,1123,1123,1123,0
20231026,144700,68014392,1123,1123,1123,1123,0
20231026,144600,68014392,1123,1123,1123,1123,0
20231026,144500,68014392,1123,1123,1123,1123,0
20231026,144400,68014392,1123,1123,1123,1123,0
20231026,144300,68014392,1123,1123,1123,1123,0
20231026,144200,68014392,1123,1123,1123,1123,0
20231026,144100,68014392,1123,1123,1123,1123,0
20231026,144000,68014392,1123,1123,1123,1123,0
20231026,143900,68014392,1123,1123,1123,1123,0
20231026,143800,68014392,1123,1123,1123,1123,0
20231026,143700,68014392,1123,1123,1123,1123,0
20231026,143600,68014392,1123,1123,1123,1123,0
20231026,143500,68014392,1123,1123,1123,1123,0
20231026,143400,68014392,1123,1123,1123,1123,0
20231026,143300,68014392,1123,1122,1123,1122,165
20231026,143200,67829230,1126,1126,1126,1126,0
20231026,143100,67829230,1126,1126,1126,1126,0
20231026,143000,67829230,1126,1126,1126,1126,0
20231026,142900,67829230,1126,1126,1126,1126,0
20231026,142800,67829230,1126,1126,1126,1126,0
20231026,142700,67829230,1126,1126,1126,1126,0
20231026,142600,67829230,1126,1126,1126,1126,0
20231026,142500,67829230,1126,1126,1126,1126,0
20231026,142400,67829230,1126,1126,1126,1126,0
20231026,142300,67829230,1126,1119,1126,1119,7993
20231026,142200,58836074,1122,1122,1122,1122,0
20231026,142100,58836074,1122,1122,1122,1122,0
20231026,142000,58836074,1122,1122,1122,1122,0
20231026,141900,58836074,1122,1122,1122,1122,0
20231026,141800,58836074,1122,1122,1122,1122,0
20231026,141700,58836074,1122,1122,1122,1122,1
20231026,141600,58834952,1114,1114,1114,1114,0
20231026,141500,58834952,1114,1114,1114,1114,0
20231026,141400,58834952,1114,1114,1114,1114,0
20231026,141300,58834952,1114,1114,1114,1114,0
20231026,141200,58834952,1114,1114,1114,1114,0
20231026,141100,58834952,1114,1114,1114,1114,18
20231026,141000,58814900,1115,1113,1115,1113,494
20231026,140900,58264577,1114,1114,1114,1114,0
20231026,140800,58264577,1114,1114,1114,1114,0
20231026,140700,58264577,1114,1113,1114,1113,10
20231026,140600,58253439,1114,1112,1114,1112,1020
20231026,140500,57117163,1110,1110,1110,1110,0
20231026,140400,57117163,1110,1110,1110,1110,0
20231026,140300,57117163,1110,1111,1111,1110,100
20231026,140200,57006099,1111,1112,1112,1111,1036
20231026,140100,55854103,1112,1112,1112,1112,2
20231026,140000,55851879,1114,1114,1114,1114,0
20231026,135900,55851879,1114,1114,1114,1114,0
20231026,135800,55851879,1114,1114,1114,1114,0
20231026,135700,55851879,1114,1114,1114,1114,0
20231026,135600,55851879,1114,1114,1114,1114,0
20231026,135500,55851879,1114,1114,1114,1114,0
20231026,135400,55851879,1114,1114,1114,1114,0
20231026,135300,55851879,1114,1113,1114,1113,2
20231026,135200,55849652,1113,1113,1113,1113,0
20231026,135100,55849652,1113,1113,1113,1113,0
20231026,135000,55849652,1113,1113,1113,1113,0
20231026,134900,55849652,1113,1113,1113,1113,0
20231026,134800,55849652,1113,1113,1113,1113,0
20231026,134700,55849652,1113,1113,1113,1113,0
20231026,134600,55849652,1113,1113,1113,1113,2
20231026,134500,55847426,1110,1110,1110,1110,0
20231026,134400,55847426,1110,1110,1110,1110,0
20231026,134300,55847426,1110,1110,1110,1110,3
20231026,134200,55844096,1111,1111,1111,1111,100
20231026,134100,55732996,1111,1111,1111,1111,0
20231026,134000,55732996,1111,1114,1114,1111,2420
20231026,133900,53042425,1115,1115,1115,1115,0
20231026,133800,53042425,1115,1115,1115,1115,0
20231026,133700,53042425,1115,1115,1115,1115,0
20231026,133600,53042425,1115,1115,1115,1115,0
20231026,133500,53042425,1115,1115,1115,1115,1
20231026,133400,53041310,1115,1115,1115,1115,0
20231026,133300,53041310,1115,1115,1115,1115,0
20231026,133200,53041310,1115,1115,1115,1115,0
20231026,133100,53041310,1115,1115,1115,1115,0
20231026,133000,53041310,1115,1115,1115,1115,0
20231026,132900,53041310,1115,1115,1115,1115,0
20231026,132800,53041310,1115,1115,1115,1115,0
20231026,132700,53041310,1115,1115,1115,1115,0
20231026,132600,53041310,1115,1115,1115,1115,0
20231026,132500,53041310,1115,1115,1115,1115,0
20231026,132400,53041310,1115,1116,1116,1115,202
20231026,132300,52815879,1126,1126,1126,1126,0
20231026,132200,52815879,1126,1126,1126,1126,0
20231026,132100,52815879,1126,1126,1126,1126,0
20231026,132000,52815879,1126,1126,1126,1126,0
20231026,131900,52815879,1126,1126,1126,1126,0
20231026,131800,52815879,1126,1126,1126,1126,0
20231026,131700,52815879,1126,1126,1126,1126,0
20231026,131600,52815879,1126,1126,1126,1126,0
20231026,131500,52815879,1126,1126,1126,1126,0
20231026,131400,52815879,1126,1126,1126,1126,0
20231026,131300,52815879,1126,1126,1126,1126,0
20231026,131200,52815879,1126,1126,1126,1126,0
20231026,131100,52815879,1126,1126,1126,1126,0
20231026,131000,52815879,1126,1126,1126,1126,0
20231026,130900,52815879,1126,1126,1126,1126,0
20231026,130800,52815879,1126,1126,1126,1126,0
20231026,130700,52815879,1126,1126,1126,1126,0
20231026,130600,52815879,1126,1126,1126,1126,0
20231026,130500,52815879,1126,1126,1126,1126,0
20231026,130400,52815879,1126,1126,1126,1126,0
20231026,130300,52815879,1126,1126,1126,1126,0
20231026,130200,52815879,1126,1126,1126,1126,0
20231026,130100,52815879,1126,1126,1126,1126,0
20231026,130000,52815879,1126,1126,1126,1126,0
20231026,125900,52815879,1126,1126,1126,1126,0
20231026,125800,52815879,1126,1126,1126,1126,0
20231026,125700,52815879,1126,1126,1126,1126,0
20231026,125600,52815879,1126,1126,1126,1126,0
20231026,125500,52815879,1126,1126,1126,1126,0
20231026,125400,52815879,1126,1126,1126,1126,3
20231026,125300,52812501,1128,1128,1128,1128,0
20231026,125200,52812501,1128,1128,1128,1128,0
20231026,125100,52812501,1128,1128,1128,1128,0
20231026,125000,52812501,1128,1128,1128,1128,0
20231026,124900,52812501,1128,1128,1128,1128,0
20231026,124800,52812501,1128,1125,1128,1125,3
20231026,124700,52809120,1123,1123,1123,1123,0
20231026,124600,52809120,1123,1123,1123,1123,0
20231026,124500,52809120,1123,1123,1123,1123,0
20231026,124400,52809120,1123,1123,1123,1123,0
20231026,124300,52809120,1123,1123,1123,1123,62
20231026,124200,52739494,1123,1123,1123,1123,0
20231026,124100,52739494,1123,1123,1123,1123,0
20231026,124000,52739494,1123,1123,1123,1123,0
20231026,123900,52739494,1123,1123,1123,1123,0
20231026,123800,52739494,1123,1123,1123,1123,0
20231026,123700,52739494,1123,1123,1123,1123,0
20231026,123600,52739494,1123,1123,1123,1123,8
20231026,123500,52730510,1125,1125,1125,1125,0
20231026,123400,52730510,1125,1125,1125,1125,0
20231026,123300,52730510,1125,1125,1125,1125,0
20231026,123200,52730510,1125,1125,1125,1125,0
20231026,123100,52730510,1125,1125,1125,1125,0
20231026,123000,52730510,1125,1125,1125,1125,0
20231026,122900,52730510,1125,1125,1125,1125,0
20231026,122800,52730510,1125,1125,1125,1125,0
20231026,122700,52730510,1125,1125,1125,1125,0
20231026,122600,52730510,1125,1125,1125,1125,0
20231026,122500,52730510,1125,1125,1125,1125,0
20231026,122400,52730510,1125,1125,1125,1125,0
20231026,122300,52730510,1125,1124,1125,1124,2
20231026,122200,52728261,1125,1125,1125,1125,0
20231026,122100,52728261,1125,1125,1125,1125,2
20231026,122000,52726011,1115,1115,1116,1115,33
20231026,121900,52689202,1115,1115,1115,1115,0
20231026,121800,52689202,1115,1115,1115,1115,0
20231026,121700,52689202,1115,1115,1115,1115,0
20231026,121600,52689202,1115,1116,1116,1115,2
20231026,121500,52686971,1127,1127,1127,1127,0
20231026,121400,52686971,1127,1127,1127,1127,0
20231026,121300,52686971,1127,1127,1127,1127,0
20231026,121200,52686971,1127,1127,1127,1127,0
20231026,121100,52686971,1127,1127,1127,1127,0
20231026,121000,52686971,1127,1127,1127,1127,0
20231026,120900,52686971,1127,1127,1127,1127,0
20231026,120800,52686971,1127,1127,1127,1127,0
20231026,120700,52686971,1127,1127,1127,1127,0
20231026,120600,52686971,1127,1127,1127,1127,1
20231026,120500,52685844,1129,1129,1129,1129,1
20231026,120400,52684715,1121,1121,1121,1121,0
20231026,120300,52684715,1121,1127,1130,1121,4947
20231026,120200,47105658,1128,1128,1128,1128,0
20231026,120100,47105658,1128,1128,1128,1128,0
20231026,120000,47105658,1128,1128,1128,1128,0
20231026,115900,47105658,1128,1128,1128,1128,0
20231026,115800,47105658,1128,1128,1128,1128,0
20231026,115700,47105658,1128,1128,1128,1128,0
20231026,115600,47105658,1128,1128,1128,1128,0
20231026,115500,47105658,1128,1128,1128,1128,1
20231026,115400,47104530,1120,1120,1120,1120,0
20231026,115300,47104530,1120,1120,1120,1120,0
20231026,115200,47104530,1120,1125,1138,1120,8547
20231026,115100,37399271,1117,1114,1150,1114,7489
20231026,115000,28917690,1114,1114,1114,1114,0
20231026,114900,28917690,1114,1114,1114,1114,0
20231026,114800,28917690,1114,1114,1114,1114,0
20231026,114700,28917690,1114,1114,1114,1114,0
20231026,114600,28917690,1114,1115,1115,1114,400
20231026,114500,28471790,1117,1117,1117,1117,0
20231026,114400,28471790,1117,1117,1117,1117,0
20231026,114300,28471790,1117,1117,1117,1117,0
20231026,114200,28471790,1117,1117,1117,1117,0
20231026,114100,28471790,1117,1117,1117,1117,0
20231026,114000,28471790,1117,1117,1117,1117,0
20231026,113900,28471790,1117,1117,1117,1117,0
20231026,113800,28471790,1117,1117,1117,1117,0
20231026,113700,28471790,1117,1117,1117,1117,0
20231026,113600,28471790,1117,1117,1117,1117,0
20231026,113500,28471790,1117,1117,1117,1117,0
20231026,113400,28471790,1117,1117,1117,1117,0
20231026,113300,28471790,1117,1117,1117,1117,0
20231026,113200,28471790,1117,1117,1117,1117,0
20231026,113100,28471790,1117,1117,1117,1117,2
20231026,113000,28469556,1111,1111,1111,1111,0
20231026,112900,28469556,1111,1111,1111,1111,0
20231026,112800,28469556,1111,1111,1111,1111,267
20231026,112700,28172919,1109,1112,1112,1108,5274
20231026,112600,22320810,1119,1119,1119,1119,0
20231026,112500,22320810,1119,1119,1119,1119,0
20231026,112400,22320810,1119,1119,1119,1119,0
20231026,112300,22320810,1119,1119,1119,1119,0
20231026,112200,22320810,1119,1119,1119,1119,2
20231026,112100,22318572,1112,1116,1116,1112,4500
20231026,112000,17302634,1119,1119,1119,1119,0
20231026,111900,17302634,1119,1119,1119,1119,2
20231026,111800,17300396,1115,1116,1116,1115,2000
20231026,111700,15070296,1119,1119,1119,1119,0
20231026,111600,15070296,1119,1119,1119,1119,0
20231026,111500,15070296,1119,1119,1119,1119,0
20231026,111400,15070296,1119,1119,1119,1119,0
20231026,111300,15070296,1119,1119,1119,1119,0
20231026,111200,15070296,1119,1116,1119,1115,1002
20231026,111100,13952958,1120,1120,1120,1120,0
20231026,111000,13952958,1120,1120,1120,1120,0
20231026,110900,13952958,1120,1120,1120,1120,0
20231026,110800,13952958,1120,1120,1120,1120,5
20231026,110700,13947358,1120,1120,1120,1120,0
20231026,110600,13947358,1120,1120,1120,1120,0
20231026,110500,13947358,1120,1120,1120,1120,0
20231026,110400,13947358,1120,1120,1120,1120,0
20231026,110300,13947358,1120,1120,1120,1120,0
20231026,110200,13947358,1120,1120,1120,1120,0
20231026,110100,13947358,1120,1118,1120,1118,10
20231026,110000,13936170,1118,1118,1118,1118,0
20231026,105900,13936170,1118,1118,1118,1118,0
20231026,105800,13936170,1118,1118,1118,1118,0
20231026,105700,13936170,1118,1118,1118,1118,1
20231026,105600,13935052,1116,1116,1116,1116,47
20231026,105500,13882600,1116,1116,1116,1116,0
20231026,105400,13882600,1116,1116,1116,1116,0
20231026,105300,13882600,1116,1113,1116,1113,1909
20231026,105200,11754859,1114,1114,1114,1114,110
20231026,105100,11632319,1119,1119,1119,1119,0
20231026,105000,11632319,1119,1119,1119,1119,0
20231026,104900,11632319,1119,1119,1119,1119,0
20231026,104800,11632319,1119,1119,1119,1119,0
20231026,104700,11632319,1119,1119,1119,1119,200
20231026,104600,11408519,1120,1120,1120,1120,0
20231026,104500,11408519,1120,1120,1120,1120,0
20231026,104400,11408519,1120,1120,1120,1120,0
20231026,104300,11408519,1120,1120,1120,1120,0
20231026,104200,11408519,1120,1120,1120,1120,0
20231026,104100,11408519,1120,1120,1120,1120,0
20231026,104000,11408519,1120,1120,1120,1120,0
20231026,103900,11408519,1120,1120,1120,1120,0
20231026,103800,11408519,1120,1120,1120,1120,0
20231026,103700,11408519,1120,1120,1120,1120,0
20231026,103600,11408519,1120,1120,1120,1120,0
20231026,103500,11408519,1120,1120,1120,1120,0
20231026,103400,11408519,1120,1120,1120,1120,0
20231026,103300,11408519,1120,1120,1120,1120,0
20231026,103200,11408519,1120,1120,1120,1120,0
20231026,103100,11408519,1120,1120,1120,1120,0
20231026,103000,11408519,1120,1120,1120,1120,0
20231026,102900,11408519,1120,1120,1120,1120,0
20231026,102800,11408519,1120,1120,1120,1120,0
20231026,102700,11408519,1120,1120,1120,1120,0
20231026,102600,11408519,1120,1120,1120,1120,0
20231026,102500,11408519,1120,1120,1120,1120,1
20231026,102400,11407399,1119,1119,1119,1119,0
20231026,102300,11407399,1119,1119,1119,1119,0
20231026,102200,11407399,1119,1119,1119,1119,0
20231026,102100,11407399,1119,1119,1119,1119,0
20231026,102000,11407399,1119,1119,1119,1119,0
20231026,101900,11407399,1119,1119,1119,1119,0
20231026,101800,11407399,1119,1119,1119,1119,0
20231026,101700,11407399,1119,1119,1119,1119,72
20231026,101600,11326831,1119,1119,1119,1119,0
20231026,101500,11326831,1119,1119,1119,1119,0
20231026,101400,11326831,1119,1119,1119,1119,1000
20231026,101300,10207831,1119,1119,1119,1119,0
20231026,101200,10207831,1119,1119,1119,1119,0
20231026,101100,10207831,1119,1119,1119,1119,0
20231026,101000,10207831,1119,1119,1119,1119,0
20231026,100900,10207831,1119,1119,1119,1119,0
20231026,100800,10207831,1119,1119,1119,1119,0
20231026,100700,10207831,1119,1119,1119,1119,0
20231026,100600,10207831,1119,1119,1119,1119,0
20231026,100500,10207831,1119,1119,1119,1119,315
20231026,100400,9855346,1118,1118,1118,1118,0
20231026,100300,9855346,1118,1118,1118,1118,0
20231026,100200,9855346,1118,1118,1118,1118,0
20231026,100100,9855346,1118,1118,1118,1118,0
20231026,100000,9855346,1118,1118,1118,1118,447
20231026,095900,9355600,1118,1118,1118,1118,4
20231026,095800,9351128,1118,1118,1118,1118,0
20231026,095700,9351128,1118,1118,1118,1118,0
20231026,095600,9351128,1118,1113,1118,1112,4
20231026,095500,9346667,1114,1114,1114,1114,0
20231026,095400,9346667,1114,1114,1114,1114,0
20231026,095300,9346667,1114,1114,1114,1114,1
20231026,095200,9345553,1110,1110,1110,1110,0
20231026,095100,9345553,1110,1110,1110,1110,0
20231026,095000,9345553,1110,1110,1110,1110,0
20231026,094900,9345553,1110,1110,1110,1110,50
20231026,094800,9290053,1117,1117,1117,1117,1010
20231026,094700,8161883,1116,1116,1116,1116,1000
20231026,094600,7045883,1116,1116,1116,1116,2
20231026,094500,7043651,1109,1109,1109,1109,0
20231026,094400,7043651,1109,1110,1110,1109,500
20231026,094300,6489121,1120,1120,1120,1120,0
20231026,094200,6489121,1120,1120,1120,1120,0
20231026,094100,6489121,1120,1120,1120,1120,0
20231026,094000,6489121,1120,1120,1120,1120,0
20231026,093900,6489121,1120,1120,1120,1120,0
20231026,093800,6489121,1120,1120,1120,1120,2
20231026,093700,6486881,1110,1110,1110,1110,0
20231026,093600,6486881,1110,1111,1111,1110,320
20231026,093500,6131676,1126,1126,1126,1126,2
20231026,093400,6129424,1126,1126,1126,1126,2
20231026,093300,6127172,1126,1127,1127,1111,1102
20231026,093200,4902819,1114,1126,1126,1114,25
20231026,093100,4874933,1114,1114,1114,1114,0
20231026,093000,4874933,1114,1129,1129,1114,20
20231026,092900,4852623,1114,1114,1114,1114,74
20231026,092800,4770187,1113,1109,1113,1109,133
20231026,092700,4622682,1109,1109,1109,1109,0
20231026,092600,4622682,1109,1109,1109,1109,44
20231026,092500,4573886,1114,1114,1114,1114,26
20231026,092400,4544922,1114,1114,1114,1114,1
20231026,092300,4543808,1126,1126,1126,1126,1
20231026,092200,4542682,1114,1114,1114,1114,0
20231026,092100,4542682,1114,1114,1114,1114,1
20231026,092000,4541568,1126,1113,1126,1113,6
20231026,091900,4534864,1113,1113,1113,1113,6
20231026,091800,4528186,1109,1114,1114,1109,337
20231026,091700,4152773,1131,1131,1131,1131,2
20231026,091600,4150511,1115,1115,1115,1115,107
20231026,091500,4031206,1131,1131,1131,1131,0
20231026,091400,4031206,1131,1131,1131,1131,0
20231026,091300,4031206,1131,1131,1131,1131,0
20231026,091200,4031206,1131,1131,1131,1131,0
20231026,091100,4031206,1131,1131,1131,1131,0
20231026,091000,4031206,1131,1120,1131,1109,36
20231026,090900,3991106,1132,1119,1132,1119,21
20231026,090800,3967594,1120,1120,1120,1120,571
20231026,090700,3328074,1132,1132,1132,1132,0
20231026,090600,3328074,1132,1132,1132,1132,0
20231026,090500,3328074,1132,1132,1132,1132,44
20231026,090400,3278266,1132,1132,1132,1132,0
20231026,090300,3278266,1132,1132,1132,1132,1
20231026,090200,3277134,1134,1134,1134,1134,1
20231026,090100,3276000,1120,1120,1120,1120,100
20231026,090000,3164000,1120,1120,1120,1120,2825