KissMeData/225430/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,202100,40269861,1036,1036,1036,1036,507
20231026,202000,40269861,1036,1036,1036,1036,0
20231026,201900,40269861,1036,1036,1036,1036,0
20231026,201800,40269861,1036,1036,1036,1036,0
20231026,201700,40269861,1036,1036,1036,1036,0
20231026,201600,40269861,1036,1036,1036,1036,0
20231026,201500,40269861,1036,1036,1036,1036,0
20231026,201400,40269861,1036,1036,1036,1036,0
20231026,201300,40269861,1036,1036,1036,1036,0
20231026,201200,40269861,1036,1036,1036,1036,0
20231026,201100,40269861,1036,1036,1036,1036,0
20231026,201000,40269861,1036,1036,1036,1036,0
20231026,200900,40269861,1036,1036,1036,1036,0
20231026,200800,40269861,1036,1036,1036,1036,0
20231026,200700,40269861,1036,1036,1036,1036,0
20231026,200600,40269861,1036,1036,1036,1036,0
20231026,200500,40269861,1036,1036,1036,1036,0
20231026,200400,40269861,1036,1036,1036,1036,0
20231026,200300,40269861,1036,1036,1036,1036,0
20231026,200200,40269861,1036,1036,1036,1036,0
20231026,200100,40269861,1036,1036,1036,1036,0
20231026,200000,40269861,1036,1036,1036,1036,0
20231026,195900,40269861,1036,1036,1036,1036,0
20231026,195800,40269861,1036,1036,1036,1036,0
20231026,195700,40269861,1036,1036,1036,1036,0
20231026,195600,40269861,1036,1036,1036,1036,0
20231026,195500,40269861,1036,1036,1036,1036,0
20231026,195400,40269861,1036,1036,1036,1036,0
20231026,195300,40269861,1036,1036,1036,1036,0
20231026,195200,40269861,1036,1036,1036,1036,0
20231026,195100,40269861,1036,1036,1036,1036,507
20231026,195000,40269861,1036,1036,1036,1036,0
20231026,194900,40269861,1036,1036,1036,1036,0
20231026,194800,40269861,1036,1036,1036,1036,0
20231026,194700,40269861,1036,1036,1036,1036,0
20231026,194600,40269861,1036,1036,1036,1036,0
20231026,194500,40269861,1036,1036,1036,1036,0
20231026,194400,40269861,1036,1036,1036,1036,0
20231026,194300,40269861,1036,1036,1036,1036,0
20231026,194200,40269861,1036,1036,1036,1036,0
20231026,194100,40269861,1036,1036,1036,1036,0
20231026,194000,40269861,1036,1036,1036,1036,0
20231026,193900,40269861,1036,1036,1036,1036,0
20231026,193800,40269861,1036,1036,1036,1036,0
20231026,193700,40269861,1036,1036,1036,1036,0
20231026,193600,40269861,1036,1036,1036,1036,0
20231026,193500,40269861,1036,1036,1036,1036,0
20231026,193400,40269861,1036,1036,1036,1036,0
20231026,193300,40269861,1036,1036,1036,1036,0
20231026,193200,40269861,1036,1036,1036,1036,0
20231026,193100,40269861,1036,1036,1036,1036,0
20231026,193000,40269861,1036,1036,1036,1036,0
20231026,192900,40269861,1036,1036,1036,1036,0
20231026,192800,40269861,1036,1036,1036,1036,0
20231026,192700,40269861,1036,1036,1036,1036,0
20231026,192600,40269861,1036,1036,1036,1036,0
20231026,192500,40269861,1036,1036,1036,1036,0
20231026,192400,40269861,1036,1036,1036,1036,0
20231026,192300,40269861,1036,1036,1036,1036,0
20231026,192200,40269861,1036,1036,1036,1036,0
20231026,192100,40269861,1036,1036,1036,1036,507
20231026,192000,40269861,1036,1036,1036,1036,0
20231026,191900,40269861,1036,1036,1036,1036,0
20231026,191800,40269861,1036,1036,1036,1036,0
20231026,191700,40269861,1036,1036,1036,1036,0
20231026,191600,40269861,1036,1036,1036,1036,0
20231026,191500,40269861,1036,1036,1036,1036,0
20231026,191400,40269861,1036,1036,1036,1036,0
20231026,191300,40269861,1036,1036,1036,1036,0
20231026,191200,40269861,1036,1036,1036,1036,0
20231026,191100,40269861,1036,1036,1036,1036,0
20231026,191000,40269861,1036,1036,1036,1036,0
20231026,190900,40269861,1036,1036,1036,1036,0
20231026,190800,40269861,1036,1036,1036,1036,0
20231026,190700,40269861,1036,1036,1036,1036,0
20231026,190600,40269861,1036,1036,1036,1036,0
20231026,190500,40269861,1036,1036,1036,1036,0
20231026,190400,40269861,1036,1036,1036,1036,0
20231026,190300,40269861,1036,1036,1036,1036,0
20231026,190200,40269861,1036,1036,1036,1036,0
20231026,190100,40269861,1036,1036,1036,1036,0
20231026,190000,40269861,1036,1036,1036,1036,0
20231026,185900,40269861,1036,1036,1036,1036,0
20231026,185800,40269861,1036,1036,1036,1036,0
20231026,185700,40269861,1036,1036,1036,1036,0
20231026,185600,40269861,1036,1036,1036,1036,0
20231026,185500,40269861,1036,1036,1036,1036,0
20231026,185400,40269861,1036,1036,1036,1036,0
20231026,185300,40269861,1036,1036,1036,1036,0
20231026,185200,40269861,1036,1036,1036,1036,0
20231026,185100,40269861,1036,1036,1036,1036,507
20231026,185000,40269861,1036,1036,1036,1036,0
20231026,184900,40269861,1036,1036,1036,1036,0
20231026,184800,40269861,1036,1036,1036,1036,0
20231026,184700,40269861,1036,1036,1036,1036,0
20231026,184600,40269861,1036,1036,1036,1036,0
20231026,184500,40269861,1036,1036,1036,1036,0
20231026,184400,40269861,1036,1036,1036,1036,0
20231026,184300,40269861,1036,1036,1036,1036,0
20231026,184200,40269861,1036,1036,1036,1036,0
20231026,184100,40269861,1036,1036,1036,1036,0
20231026,184000,40269861,1036,1036,1036,1036,0
20231026,183900,40269861,1036,1036,1036,1036,0
20231026,183800,40269861,1036,1036,1036,1036,0
20231026,183700,40269861,1036,1036,1036,1036,0
20231026,183600,40269861,1036,1036,1036,1036,0
20231026,183500,40269861,1036,1036,1036,1036,0
20231026,183400,40269861,1036,1036,1036,1036,0
20231026,183300,40269861,1036,1036,1036,1036,0
20231026,183200,40269861,1036,1036,1036,1036,0
20231026,183100,40269861,1036,1036,1036,1036,0
20231026,183000,40269861,1036,1036,1036,1036,0
20231026,182900,40269861,1036,1036,1036,1036,0
20231026,182800,40269861,1036,1036,1036,1036,0
20231026,182700,40269861,1036,1036,1036,1036,0
20231026,182600,40269861,1036,1036,1036,1036,0
20231026,182500,40269861,1036,1036,1036,1036,0
20231026,182400,40269861,1036,1036,1036,1036,0
20231026,182300,40269861,1036,1036,1036,1036,0
20231026,182200,40269861,1036,1036,1036,1036,0
20231026,182100,40269861,1036,1036,1036,1036,507
20231026,182000,40269861,1036,1036,1036,1036,0
20231026,181900,40269861,1036,1036,1036,1036,0
20231026,181800,40269861,1036,1036,1036,1036,0
20231026,181700,40269861,1036,1036,1036,1036,0
20231026,181600,40269861,1036,1036,1036,1036,0
20231026,181500,40269861,1036,1036,1036,1036,0
20231026,181400,40269861,1036,1036,1036,1036,0
20231026,181300,40269861,1036,1036,1036,1036,0
20231026,181200,40269861,1036,1036,1036,1036,0
20231026,181100,40269861,1036,1036,1036,1036,0
20231026,181000,40269861,1036,1036,1036,1036,0
20231026,180900,40269861,1036,1036,1036,1036,0
20231026,180800,40269861,1036,1036,1036,1036,0
20231026,180700,40269861,1036,1036,1036,1036,0
20231026,180600,40269861,1036,1036,1036,1036,0
20231026,180500,40269861,1036,1036,1036,1036,0
20231026,180400,40269861,1036,1036,1036,1036,0
20231026,180300,40269861,1036,1036,1036,1036,0
20231026,180200,40269861,1036,1036,1036,1036,0
20231026,180100,40269861,1036,1036,1036,1036,0
20231026,180000,40269861,1036,1036,1036,1036,0
20231026,175900,40269861,1036,1036,1036,1036,0
20231026,175800,40269861,1036,1036,1036,1036,0
20231026,175700,40269861,1036,1036,1036,1036,0
20231026,175600,40269861,1036,1036,1036,1036,0
20231026,175500,40269861,1036,1036,1036,1036,0
20231026,175400,40269861,1036,1036,1036,1036,0
20231026,175300,40269861,1036,1036,1036,1036,0
20231026,175200,40269861,1036,1036,1036,1036,0
20231026,175100,40269861,1036,1036,1036,1036,507
20231026,175000,40269861,1036,1036,1036,1036,0
20231026,174900,40269861,1036,1036,1036,1036,0
20231026,174800,40269861,1036,1036,1036,1036,0
20231026,174700,40269861,1036,1036,1036,1036,0
20231026,174600,40269861,1036,1036,1036,1036,0
20231026,174500,40269861,1036,1036,1036,1036,0
20231026,174400,40269861,1036,1036,1036,1036,0
20231026,174300,40269861,1036,1036,1036,1036,0
20231026,174200,40269861,1036,1036,1036,1036,0
20231026,174100,40269861,1036,1036,1036,1036,0
20231026,174000,40269861,1036,1036,1036,1036,0
20231026,173900,40269861,1036,1036,1036,1036,0
20231026,173800,40269861,1036,1036,1036,1036,0
20231026,173700,40269861,1036,1036,1036,1036,0
20231026,173600,40269861,1036,1036,1036,1036,0
20231026,173500,40269861,1036,1036,1036,1036,0
20231026,173400,40269861,1036,1036,1036,1036,0
20231026,173300,40269861,1036,1036,1036,1036,0
20231026,173200,40269861,1036,1036,1036,1036,0
20231026,173100,40269861,1036,1036,1036,1036,0
20231026,173000,40269861,1036,1036,1036,1036,0
20231026,172900,40269861,1036,1036,1036,1036,0
20231026,172800,40269861,1036,1036,1036,1036,0
20231026,172700,40269861,1036,1036,1036,1036,0
20231026,172600,40269861,1036,1036,1036,1036,0
20231026,172500,40269861,1036,1036,1036,1036,0
20231026,172400,40269861,1036,1036,1036,1036,0
20231026,172300,40269861,1036,1036,1036,1036,0
20231026,172200,40269861,1036,1036,1036,1036,0
20231026,172100,40269861,1036,1036,1036,1036,507
20231026,172000,40269861,1036,1036,1036,1036,0
20231026,171900,40269861,1036,1036,1036,1036,0
20231026,171800,40269861,1036,1036,1036,1036,0
20231026,171700,40269861,1036,1036,1036,1036,0
20231026,171600,40269861,1036,1036,1036,1036,0
20231026,171500,40269861,1036,1036,1036,1036,0
20231026,171400,40269861,1036,1036,1036,1036,0
20231026,171300,40269861,1036,1036,1036,1036,0
20231026,171200,40269861,1036,1036,1036,1036,0
20231026,171100,40269861,1036,1036,1036,1036,0
20231026,171000,40269861,1036,1036,1036,1036,0
20231026,170900,40269861,1036,1036,1036,1036,0
20231026,170800,40269861,1036,1036,1036,1036,0
20231026,170700,40269861,1036,1036,1036,1036,0
20231026,170600,40269861,1036,1036,1036,1036,0
20231026,170500,40269861,1036,1036,1036,1036,0
20231026,170400,40269861,1036,1036,1036,1036,0
20231026,170300,40269861,1036,1036,1036,1036,0
20231026,170200,40269861,1036,1036,1036,1036,0
20231026,170100,40269861,1036,1036,1036,1036,0
20231026,170000,40269861,1036,1036,1036,1036,0
20231026,165900,40269861,1036,1036,1036,1036,0
20231026,165800,40269861,1036,1036,1036,1036,0
20231026,165700,40269861,1036,1036,1036,1036,0
20231026,165600,40269861,1036,1036,1036,1036,0
20231026,165500,40269861,1036,1036,1036,1036,0
20231026,165400,40269861,1036,1036,1036,1036,0
20231026,165300,40269861,1036,1036,1036,1036,0
20231026,165200,40269861,1036,1036,1036,1036,0
20231026,165100,40269861,1036,1036,1036,1036,507
20231026,165000,40269861,1036,1036,1036,1036,0
20231026,164900,40269861,1036,1036,1036,1036,0
20231026,164800,40269861,1036,1036,1036,1036,0
20231026,164700,40269861,1036,1036,1036,1036,0
20231026,164600,40269861,1036,1036,1036,1036,0
20231026,164500,40269861,1036,1036,1036,1036,0
20231026,164400,40269861,1036,1036,1036,1036,0
20231026,164300,40269861,1036,1036,1036,1036,0
20231026,164200,40269861,1036,1036,1036,1036,0
20231026,164100,40269861,1036,1036,1036,1036,0
20231026,164000,40269861,1036,1036,1036,1036,0
20231026,163900,40269861,1036,1036,1036,1036,0
20231026,163800,40269861,1036,1036,1036,1036,0
20231026,163700,40269861,1036,1036,1036,1036,0
20231026,163600,40269861,1036,1036,1036,1036,0
20231026,163500,40269861,1036,1036,1036,1036,0
20231026,163400,40269861,1036,1036,1036,1036,0
20231026,163300,40269861,1036,1036,1036,1036,0
20231026,163200,40269861,1036,1036,1036,1036,0
20231026,163100,40269861,1036,1036,1036,1036,0
20231026,163000,40269861,1036,1036,1036,1036,0
20231026,162900,40269861,1036,1036,1036,1036,0
20231026,162800,40269861,1036,1036,1036,1036,0
20231026,162700,40269861,1036,1036,1036,1036,0
20231026,162600,40269861,1036,1036,1036,1036,0
20231026,162500,40269861,1036,1036,1036,1036,0
20231026,162400,40269861,1036,1036,1036,1036,0
20231026,162300,40269861,1036,1036,1036,1036,0
20231026,162200,40269861,1036,1036,1036,1036,0
20231026,162100,40269861,1036,1036,1036,1036,507
20231026,162000,40269861,1036,1036,1036,1036,0
20231026,161900,40269861,1036,1036,1036,1036,0
20231026,161800,40269861,1036,1036,1036,1036,0
20231026,161700,40269861,1036,1036,1036,1036,0
20231026,161600,40269861,1036,1036,1036,1036,0
20231026,161500,40269861,1036,1036,1036,1036,0
20231026,161400,40269861,1036,1036,1036,1036,0
20231026,161300,40269861,1036,1036,1036,1036,0
20231026,161200,40269861,1036,1036,1036,1036,0
20231026,161100,40269861,1036,1036,1036,1036,0
20231026,161000,40269861,1036,1036,1036,1036,0
20231026,160900,40269861,1036,1036,1036,1036,0
20231026,160800,40269861,1036,1036,1036,1036,0
20231026,160700,40269861,1036,1036,1036,1036,0
20231026,160600,40269861,1036,1036,1036,1036,0
20231026,160500,40269861,1036,1036,1036,1036,0
20231026,160400,40269861,1036,1036,1036,1036,0
20231026,160300,40269861,1036,1036,1036,1036,0
20231026,160200,40269861,1036,1036,1036,1036,0
20231026,160100,40269861,1036,1036,1036,1036,0
20231026,160000,40269861,1036,1036,1036,1036,0
20231026,155900,40269861,1036,1036,1036,1036,0
20231026,155800,40269861,1036,1036,1036,1036,0
20231026,155700,40269861,1036,1036,1036,1036,0
20231026,155600,40269861,1036,1036,1036,1036,0
20231026,155500,40269861,1036,1036,1036,1036,0
20231026,155400,40269861,1036,1036,1036,1036,0
20231026,155300,40269861,1036,1036,1036,1036,0
20231026,155200,40269861,1036,1036,1036,1036,0
20231026,155100,40269861,1036,1036,1036,1036,507
20231026,155000,40269861,1036,1036,1036,1036,0
20231026,154900,40269861,1036,1036,1036,1036,0
20231026,154800,40269861,1036,1036,1036,1036,0
20231026,154700,40269861,1036,1036,1036,1036,0
20231026,154600,40269861,1036,1036,1036,1036,0
20231026,154500,40269861,1036,1036,1036,1036,0
20231026,154400,40269861,1036,1036,1036,1036,0
20231026,154300,40269861,1036,1036,1036,1036,0
20231026,154200,40269861,1036,1036,1036,1036,0
20231026,154100,40269861,1036,1036,1036,1036,0
20231026,154000,40269861,1036,1036,1036,1036,0
20231026,153900,40269861,1036,1036,1036,1036,0
20231026,153800,40269861,1036,1036,1036,1036,0
20231026,153700,40269861,1036,1036,1036,1036,0
20231026,153600,40269861,1036,1036,1036,1036,0
20231026,153500,40269861,1036,1036,1036,1036,0
20231026,153400,40269861,1036,1036,1036,1036,0
20231026,153300,40269861,1036,1036,1036,1036,0
20231026,153200,40269861,1036,1036,1036,1036,0
20231026,153100,40269861,1036,1036,1036,1036,0
20231026,153000,40269861,1036,1036,1036,1036,507
20231026,152900,39744609,1040,1040,1040,1040,0
20231026,152800,39744609,1040,1040,1040,1040,0
20231026,152700,39744609,1040,1040,1040,1040,0
20231026,152600,39744609,1040,1040,1040,1040,0
20231026,152500,39744609,1040,1040,1040,1040,0
20231026,152400,39744609,1040,1040,1040,1040,0
20231026,152300,39744609,1040,1040,1040,1040,0
20231026,152200,39744609,1040,1040,1040,1040,0
20231026,152100,39744609,1040,1040,1040,1040,0
20231026,152000,39744609,1040,1040,1040,1040,0
20231026,151900,39744609,1040,1038,1040,1038,363
20231026,151800,39367493,1036,1038,1038,1036,3
20231026,151700,39364383,1037,1037,1037,1037,132
20231026,151600,39227499,1037,1037,1037,1037,0
20231026,151500,39227499,1037,1037,1037,1037,1
20231026,151400,39226462,1036,1036,1036,1036,0
20231026,151300,39226462,1036,1036,1036,1036,0
20231026,151200,39226462,1036,1036,1036,1036,0
20231026,151100,39226462,1036,1036,1036,1036,0
20231026,151000,39226462,1036,1037,1037,1036,60
20231026,150900,39164245,1037,1037,1037,1037,0
20231026,150800,39164245,1037,1037,1037,1037,258
20231026,150700,38896699,1039,1039,1039,1039,0
20231026,150600,38896699,1039,1039,1039,1039,0
20231026,150500,38896699,1039,1038,1039,1037,263
20231026,150400,38623882,1038,1038,1038,1038,0
20231026,150300,38623882,1038,1038,1038,1038,1
20231026,150200,38622844,1038,1039,1039,1037,51
20231026,150100,38569888,1039,1039,1039,1039,0
20231026,150000,38569888,1039,1040,1040,1039,278
20231026,145900,38281025,1039,1039,1039,1039,0
20231026,145800,38281025,1039,1039,1039,1039,0
20231026,145700,38281025,1039,1039,1039,1039,0
20231026,145600,38281025,1039,1039,1039,1039,0
20231026,145500,38281025,1039,1039,1040,1039,252
20231026,145400,38019195,1046,1046,1046,1046,0
20231026,145300,38019195,1046,1046,1046,1046,0
20231026,145200,38019195,1046,1046,1046,1046,1
20231026,145100,38018149,1038,1038,1038,1038,0
20231026,145000,38018149,1038,1040,1040,1037,252
20231026,144900,37756568,1049,1049,1049,1049,0
20231026,144800,37756568,1049,1049,1049,1049,0
20231026,144700,37756568,1049,1049,1049,1049,0
20231026,144600,37756568,1049,1049,1049,1049,0
20231026,144500,37756568,1049,1040,1049,1040,252
20231026,144400,37494479,1049,1049,1049,1049,0
20231026,144300,37494479,1049,1049,1049,1049,0
20231026,144200,37494479,1049,1049,1049,1049,0
20231026,144100,37494479,1049,1049,1049,1049,0
20231026,144000,37494479,1049,1049,1049,1049,0
20231026,143900,37494479,1049,1049,1049,1049,0
20231026,143800,37494479,1049,1049,1049,1049,0
20231026,143700,37494479,1049,1049,1049,1049,0
20231026,143600,37494479,1049,1040,1049,1040,2138
20231026,143500,35270950,1049,1049,1049,1049,0
20231026,143400,35270950,1049,1049,1049,1049,0
20231026,143300,35270950,1049,1041,1049,1041,3605
20231026,143200,31491051,1040,1040,1040,1040,0
20231026,143100,31491051,1040,1040,1040,1040,0
20231026,143000,31491051,1040,1040,1040,1040,0
20231026,142900,31491051,1040,1040,1040,1040,0
20231026,142800,31491051,1040,1040,1040,1040,0
20231026,142700,31491051,1040,1040,1040,1040,0
20231026,142600,31491051,1040,1040,1040,1040,0
20231026,142500,31491051,1040,1040,1040,1040,0
20231026,142400,31491051,1040,1040,1040,1040,0
20231026,142300,31491051,1040,1040,1040,1040,0
20231026,142200,31491051,1040,1040,1040,1040,0
20231026,142100,31491051,1040,1040,1040,1040,1500
20231026,142000,29931051,1040,1040,1040,1040,39
20231026,141900,29890491,1040,1047,1047,1040,414
20231026,141800,29459757,1048,1048,1048,1048,919
20231026,141700,28496645,1048,1048,1048,1048,31
20231026,141600,28464157,1048,1048,1048,1048,57
20231026,141500,28404421,1048,1048,1048,1048,105
20231026,141400,28294381,1048,1048,1048,1048,36
20231026,141300,28256653,1052,1052,1052,1052,1
20231026,141200,28255601,1048,1051,1051,1048,376
20231026,141100,27861517,1052,1052,1052,1052,0
20231026,141000,27861517,1052,1052,1052,1052,0
20231026,140900,27861517,1052,1052,1052,1052,0
20231026,140800,27861517,1052,1052,1052,1052,0
20231026,140700,27861517,1052,1052,1052,1052,10
20231026,140600,27850997,1052,1052,1052,1052,0
20231026,140500,27850997,1052,1052,1052,1052,0
20231026,140400,27850997,1052,1052,1052,1052,0
20231026,140300,27850997,1052,1052,1052,1052,0
20231026,140200,27850997,1052,1052,1052,1052,0
20231026,140100,27850997,1052,1052,1052,1052,0
20231026,140000,27850997,1052,1052,1052,1052,416
20231026,135900,27413365,1052,1052,1052,1052,0
20231026,135800,27413365,1052,1052,1052,1052,0
20231026,135700,27413365,1052,1052,1052,1052,0
20231026,135600,27413365,1052,1052,1052,1052,0
20231026,135500,27413365,1052,1052,1052,1052,0
20231026,135400,27413365,1052,1052,1052,1052,11
20231026,135300,27401793,1052,1052,1052,1052,10
20231026,135200,27391273,1052,1053,1053,1052,288
20231026,135100,27088012,1054,1054,1054,1054,0
20231026,135000,27088012,1054,1054,1054,1054,0
20231026,134900,27088012,1054,1054,1054,1054,0
20231026,134800,27088012,1054,1054,1054,1054,0
20231026,134700,27088012,1054,1054,1054,1054,0
20231026,134600,27088012,1054,1054,1054,1054,0
20231026,134500,27088012,1054,1054,1054,1054,0
20231026,134400,27088012,1054,1054,1054,1054,0
20231026,134300,27088012,1054,1054,1054,1054,0
20231026,134200,27088012,1054,1054,1054,1054,1
20231026,134100,27086958,1052,1052,1052,1052,0
20231026,134000,27086958,1052,1052,1052,1052,0
20231026,133900,27086958,1052,1052,1052,1052,11
20231026,133800,27075386,1052,1052,1052,1052,10
20231026,133700,27064866,1053,1053,1053,1053,284
20231026,133600,26765814,1053,1053,1053,1053,0
20231026,133500,26765814,1053,1053,1053,1053,2
20231026,133400,26763708,1053,1053,1053,1053,0
20231026,133300,26763708,1053,1053,1053,1053,0
20231026,133200,26763708,1053,1053,1053,1053,0
20231026,133100,26763708,1053,1053,1053,1053,1
20231026,133000,26762655,1055,1055,1055,1055,0
20231026,132900,26762655,1055,1055,1055,1055,0
20231026,132800,26762655,1055,1055,1055,1055,0
20231026,132700,26762655,1055,1055,1055,1055,0
20231026,132600,26762655,1055,1055,1055,1055,1
20231026,132500,26761600,1055,1055,1055,1055,0
20231026,132400,26761600,1055,1055,1055,1055,194
20231026,132300,26556930,1057,1057,1057,1057,0
20231026,132200,26556930,1057,1057,1057,1057,0
20231026,132100,26556930,1057,1057,1057,1057,0
20231026,132000,26556930,1057,1057,1057,1057,0
20231026,131900,26556930,1057,1057,1057,1057,0
20231026,131800,26556930,1057,1057,1057,1057,0
20231026,131700,26556930,1057,1057,1057,1057,0
20231026,131600,26556930,1057,1055,1057,1055,4
20231026,131500,26552708,1055,1055,1055,1055,3
20231026,131400,26549543,1055,1055,1055,1055,94
20231026,131300,26450373,1055,1055,1055,1055,0
20231026,131200,26450373,1055,1055,1055,1055,0
20231026,131100,26450373,1055,1055,1055,1055,0
20231026,131000,26450373,1055,1055,1055,1055,0
20231026,130900,26450373,1055,1055,1055,1055,0
20231026,130800,26450373,1055,1055,1055,1055,0
20231026,130700,26450373,1055,1055,1055,1055,0
20231026,130600,26450373,1055,1055,1055,1055,0
20231026,130500,26450373,1055,1055,1055,1055,0
20231026,130400,26450373,1055,1055,1055,1055,0
20231026,130300,26450373,1055,1055,1055,1055,1
20231026,130200,26449318,1057,1057,1057,1057,0
20231026,130100,26449318,1057,1057,1057,1057,0
20231026,130000,26449318,1057,1058,1058,1057,335
20231026,125900,26094892,1058,1058,1058,1058,0
20231026,125800,26094892,1058,1058,1058,1058,200
20231026,125700,25883292,1061,1061,1061,1061,0
20231026,125600,25883292,1061,1061,1061,1061,0
20231026,125500,25883292,1061,1061,1061,1061,0
20231026,125400,25883292,1061,1061,1061,1061,0
20231026,125300,25883292,1061,1061,1061,1061,0
20231026,125200,25883292,1061,1061,1061,1061,0
20231026,125100,25883292,1061,1061,1061,1061,0
20231026,125000,25883292,1061,1061,1061,1061,1
20231026,124900,25882231,1058,1058,1058,1058,0
20231026,124800,25882231,1058,1058,1058,1058,0
20231026,124700,25882231,1058,1058,1058,1058,0
20231026,124600,25882231,1058,1058,1058,1058,0
20231026,124500,25882231,1058,1058,1058,1058,0
20231026,124400,25882231,1058,1058,1058,1058,100
20231026,124300,25776431,1061,1061,1061,1061,540
20231026,124200,25203491,1061,1061,1061,1061,0
20231026,124100,25203491,1061,1061,1061,1061,0
20231026,124000,25203491,1061,1061,1061,1061,0
20231026,123900,25203491,1061,1061,1061,1061,0
20231026,123800,25203491,1061,1061,1061,1061,0
20231026,123700,25203491,1061,1061,1061,1061,0
20231026,123600,25203491,1061,1061,1061,1061,113
20231026,123500,25083598,1061,1061,1061,1061,0
20231026,123400,25083598,1061,1061,1061,1061,0
20231026,123300,25083598,1061,1061,1061,1061,0
20231026,123200,25083598,1061,1061,1061,1061,0
20231026,123100,25083598,1061,1061,1061,1061,0
20231026,123000,25083598,1061,1061,1061,1061,1
20231026,122900,25082537,1061,1061,1061,1061,1
20231026,122800,25081476,1061,1061,1061,1061,0
20231026,122700,25081476,1061,1061,1061,1061,1
20231026,122600,25080415,1060,1060,1060,1060,0
20231026,122500,25080415,1060,1060,1060,1060,0
20231026,122400,25080415,1060,1060,1060,1060,59
20231026,122300,25017875,1060,1060,1060,1060,224
20231026,122200,24780435,1060,1057,1060,1057,11
20231026,122100,24768805,1062,1062,1062,1062,0
20231026,122000,24768805,1062,1062,1062,1062,0
20231026,121900,24768805,1062,1062,1062,1062,0
20231026,121800,24768805,1062,1062,1062,1062,0
20231026,121700,24768805,1062,1062,1062,1062,0
20231026,121600,24768805,1062,1062,1062,1062,0
20231026,121500,24768805,1062,1062,1062,1062,0
20231026,121400,24768805,1062,1062,1062,1062,0
20231026,121300,24768805,1062,1062,1062,1062,0
20231026,121200,24768805,1062,1062,1062,1062,2
20231026,121100,24766681,1060,1060,1060,1060,0
20231026,121000,24766681,1060,1060,1060,1060,0
20231026,120900,24766681,1060,1060,1060,1060,0
20231026,120800,24766681,1060,1060,1060,1060,0
20231026,120700,24766681,1060,1060,1060,1060,0
20231026,120600,24766681,1060,1060,1060,1060,0
20231026,120500,24766681,1060,1060,1060,1060,0
20231026,120400,24766681,1060,1060,1060,1060,100
20231026,120300,24660681,1062,1062,1062,1062,0
20231026,120200,24660681,1062,1062,1062,1062,0
20231026,120100,24660681,1062,1062,1062,1062,0
20231026,120000,24660681,1062,1062,1062,1062,0
20231026,115900,24660681,1062,1062,1062,1062,0
20231026,115800,24660681,1062,1062,1062,1062,0
20231026,115700,24660681,1062,1062,1062,1062,0
20231026,115600,24660681,1062,1062,1062,1062,0
20231026,115500,24660681,1062,1062,1062,1062,0
20231026,115400,24660681,1062,1062,1062,1062,0
20231026,115300,24660681,1062,1062,1062,1062,0
20231026,115200,24660681,1062,1062,1062,1062,0
20231026,115100,24660681,1062,1062,1062,1062,0
20231026,115000,24660681,1062,1062,1062,1062,0
20231026,114900,24660681,1062,1062,1062,1062,0
20231026,114800,24660681,1062,1062,1062,1062,0
20231026,114700,24660681,1062,1062,1062,1062,0
20231026,114600,24660681,1062,1062,1062,1062,0
20231026,114500,24660681,1062,1062,1062,1062,0
20231026,114400,24660681,1062,1062,1062,1062,0
20231026,114300,24660681,1062,1062,1062,1062,0
20231026,114200,24660681,1062,1062,1062,1062,0
20231026,114100,24660681,1062,1062,1062,1062,0
20231026,114000,24660681,1062,1062,1062,1062,0
20231026,113900,24660681,1062,1062,1062,1062,0
20231026,113800,24660681,1062,1062,1062,1062,0
20231026,113700,24660681,1062,1062,1062,1062,0
20231026,113600,24660681,1062,1062,1062,1062,0
20231026,113500,24660681,1062,1062,1062,1062,0
20231026,113400,24660681,1062,1062,1062,1062,1
20231026,113300,24659619,1059,1059,1059,1059,0
20231026,113200,24659619,1059,1059,1059,1059,519
20231026,113100,24109998,1059,1059,1059,1059,0
20231026,113000,24109998,1059,1059,1059,1059,0
20231026,112900,24109998,1059,1059,1059,1059,0
20231026,112800,24109998,1059,1059,1059,1059,0
20231026,112700,24109998,1059,1059,1059,1059,106
20231026,112600,23997744,1059,1059,1059,1059,0
20231026,112500,23997744,1059,1059,1059,1059,323
20231026,112400,23655687,1065,1065,1065,1065,0
20231026,112300,23655687,1065,1065,1065,1065,0
20231026,112200,23655687,1065,1065,1065,1065,0
20231026,112100,23655687,1065,1065,1065,1065,0
20231026,112000,23655687,1065,1065,1065,1065,0
20231026,111900,23655687,1065,1065,1065,1065,0
20231026,111800,23655687,1065,1065,1065,1065,0
20231026,111700,23655687,1065,1065,1065,1065,0
20231026,111600,23655687,1065,1065,1065,1065,0
20231026,111500,23655687,1065,1065,1065,1065,0
20231026,111400,23655687,1065,1065,1065,1065,0
20231026,111300,23655687,1065,1066,1066,1065,400
20231026,111200,23229568,1066,1066,1066,1066,0
20231026,111100,23229568,1066,1066,1066,1066,0
20231026,111000,23229568,1066,1066,1066,1066,0
20231026,110900,23229568,1066,1066,1066,1066,0
20231026,110800,23229568,1066,1066,1066,1066,0
20231026,110700,23229568,1066,1066,1066,1066,0
20231026,110600,23229568,1066,1066,1066,1066,0
20231026,110500,23229568,1066,1066,1066,1066,0
20231026,110400,23229568,1066,1066,1066,1066,10
20231026,110300,23218908,1067,1067,1067,1067,0
20231026,110200,23218908,1067,1067,1067,1067,0
20231026,110100,23218908,1067,1067,1067,1067,0
20231026,110000,23218908,1067,1067,1067,1067,0
20231026,105900,23218908,1067,1067,1067,1067,0
20231026,105800,23218908,1067,1067,1067,1067,0
20231026,105700,23218908,1067,1067,1067,1067,0
20231026,105600,23218908,1067,1067,1067,1067,0
20231026,105500,23218908,1067,1067,1067,1067,0
20231026,105400,23218908,1067,1067,1067,1067,0
20231026,105300,23218908,1067,1067,1067,1067,0
20231026,105200,23218908,1067,1067,1067,1067,0
20231026,105100,23218908,1067,1067,1067,1067,0
20231026,105000,23218908,1067,1067,1067,1067,87
20231026,104900,23126079,1068,1068,1068,1068,0
20231026,104800,23126079,1068,1068,1068,1068,0
20231026,104700,23126079,1068,1064,1068,1064,938
20231026,104600,22125249,1066,1066,1066,1066,0
20231026,104500,22125249,1066,1056,1066,1056,11
20231026,104400,22113578,1055,1055,1055,1055,0
20231026,104300,22113578,1055,1055,1055,1055,0
20231026,104200,22113578,1055,1055,1055,1055,0
20231026,104100,22113578,1055,1055,1055,1055,6
20231026,104000,22107248,1054,1054,1054,1054,0
20231026,103900,22107248,1054,1054,1054,1054,106
20231026,103800,21995524,1055,1055,1055,1055,0
20231026,103700,21995524,1055,1055,1055,1055,0
20231026,103600,21995524,1055,1055,1055,1055,0
20231026,103500,21995524,1055,1055,1055,1055,0
20231026,103400,21995524,1055,1055,1055,1055,0
20231026,103300,21995524,1055,1055,1055,1055,0
20231026,103200,21995524,1055,1055,1055,1055,0
20231026,103100,21995524,1055,1055,1055,1055,0
20231026,103000,21995524,1055,1055,1055,1055,0
20231026,102900,21995524,1055,1055,1055,1055,0
20231026,102800,21995524,1055,1055,1055,1055,0
20231026,102700,21995524,1055,1055,1055,1055,0
20231026,102600,21995524,1055,1055,1055,1055,0
20231026,102500,21995524,1055,1055,1055,1055,0
20231026,102400,21995524,1055,1055,1055,1055,0
20231026,102300,21995524,1055,1055,1055,1055,0
20231026,102200,21995524,1055,1055,1055,1055,0
20231026,102100,21995524,1055,1055,1055,1055,0
20231026,102000,21995524,1055,1055,1055,1055,50
20231026,101900,21942774,1055,1055,1055,1055,0
20231026,101800,21942774,1055,1055,1055,1055,0
20231026,101700,21942774,1055,1055,1055,1055,0
20231026,101600,21942774,1055,1055,1055,1055,0
20231026,101500,21942774,1055,1055,1055,1055,0
20231026,101400,21942774,1055,1055,1055,1055,0
20231026,101300,21942774,1055,1055,1055,1055,0
20231026,101200,21942774,1055,1055,1055,1055,0
20231026,101100,21942774,1055,1055,1055,1055,0
20231026,101000,21942774,1055,1055,1055,1055,1
20231026,100900,21941719,1047,1047,1047,1047,0
20231026,100800,21941719,1047,1047,1047,1047,0
20231026,100700,21941719,1047,1047,1047,1047,0
20231026,100600,21941719,1047,1047,1047,1047,0
20231026,100500,21941719,1047,1047,1047,1047,0
20231026,100400,21941719,1047,1047,1047,1047,0
20231026,100300,21941719,1047,1047,1047,1047,40
20231026,100200,21899839,1047,1047,1047,1047,0
20231026,100100,21899839,1047,1047,1047,1047,0
20231026,100000,21899839,1047,1047,1047,1047,0
20231026,095900,21899839,1047,1048,1048,1047,1200
20231026,095800,20643339,1047,1047,1047,1047,0
20231026,095700,20643339,1047,1047,1047,1047,0
20231026,095600,20643339,1047,1047,1047,1047,312
20231026,095500,20316675,1058,1058,1058,1058,47
20231026,095400,20266949,1058,1058,1058,1058,0
20231026,095300,20266949,1058,1058,1058,1058,0
20231026,095200,20266949,1058,1058,1058,1058,0
20231026,095100,20266949,1058,1047,1058,1047,345
20231026,095000,19901975,1036,1036,1036,1036,0
20231026,094900,19901975,1036,1043,1059,1036,866
20231026,094800,19002152,1032,1057,1057,1021,1202
20231026,094700,17758686,1059,1059,1059,1059,0
20231026,094600,17758686,1059,1059,1059,1059,0
20231026,094500,17758686,1059,1059,1059,1059,18
20231026,094400,17739624,1059,1059,1059,1059,0
20231026,094300,17739624,1059,1059,1059,1059,0
20231026,094200,17739624,1059,1063,1063,1059,3042
20231026,094100,14518042,1065,1065,1065,1064,7
20231026,094000,14510588,1066,1067,1067,1066,31
20231026,093900,14477541,1068,1068,1068,1068,5
20231026,093800,14472201,1069,1070,1070,1069,990
20231026,093700,13412932,1075,1075,1075,1075,0
20231026,093600,13412932,1075,1075,1075,1075,0
20231026,093500,13412932,1075,1075,1075,1075,0
20231026,093400,13412932,1075,1075,1076,1070,65
20231026,093300,13343355,1075,1073,1075,1070,113
20231026,093200,13222426,1076,1076,1076,1076,3
20231026,093100,13219198,1076,1076,1076,1076,9
20231026,093000,13209514,1076,1076,1076,1076,0
20231026,092900,13209514,1076,1073,1076,1073,2
20231026,092800,13207365,1075,1075,1075,1075,0
20231026,092700,13207365,1075,1075,1075,1075,0
20231026,092600,13207365,1075,1075,1075,1075,0
20231026,092500,13207365,1075,1076,1076,1075,1630
20231026,092400,11454190,1080,1080,1080,1080,0
20231026,092300,11454190,1080,1080,1080,1080,1
20231026,092200,11453110,1075,1075,1075,1075,0
20231026,092100,11453110,1075,1075,1075,1075,0
20231026,092000,11453110,1075,1075,1075,1075,8
20231026,091900,11444510,1075,1076,1076,1075,919
20231026,091800,10456575,1076,1076,1076,1076,0
20231026,091700,10456575,1076,1076,1076,1076,0
20231026,091600,10456575,1076,1076,1076,1076,0
20231026,091500,10456575,1076,1076,1076,1076,1000
20231026,091400,9380575,1082,1082,1082,1082,0
20231026,091300,9380575,1082,1082,1082,1082,0
20231026,091200,9380575,1082,1082,1082,1082,0
20231026,091100,9380575,1082,1082,1082,1082,1
20231026,091000,9379493,1075,1075,1075,1075,0
20231026,090900,9379493,1075,1075,1075,1075,95
20231026,090800,9277368,1084,1084,1084,1084,1
20231026,090700,9276284,1077,1077,1077,1077,10
20231026,090600,9265514,1084,1084,1084,1084,1
20231026,090500,9264430,1075,1075,1084,1075,1156
20231026,090400,8014869,1075,1076,1076,1075,797
20231026,090300,7158084,1075,1075,1075,1075,0
20231026,090200,7158084,1075,1075,1075,1075,946
20231026,090100,6141134,1076,1076,1076,1076,0
20231026,090000,6141134,1076,1080,1080,1076,4833