KissMeData/200230/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,201400,114465860,726,726,726,726,2613
20231025,201300,114465860,726,726,726,726,0
20231025,201200,114465860,726,726,726,726,0
20231025,201100,114465860,726,726,726,726,0
20231025,201000,114465860,726,726,726,726,0
20231025,200900,114465860,726,726,726,726,0
20231025,200800,114465860,726,726,726,726,0
20231025,200700,114465860,726,726,726,726,0
20231025,200600,114465860,726,726,726,726,0
20231025,200500,114465860,726,726,726,726,0
20231025,200400,114465860,726,726,726,726,0
20231025,200300,114465860,726,726,726,726,0
20231025,200200,114465860,726,726,726,726,0
20231025,200100,114465860,726,726,726,726,0
20231025,200000,114465860,726,726,726,726,0
20231025,195900,114465860,726,726,726,726,0
20231025,195800,114465860,726,726,726,726,0
20231025,195700,114465860,726,726,726,726,0
20231025,195600,114465860,726,726,726,726,0
20231025,195500,114465860,726,726,726,726,0
20231025,195400,114465860,726,726,726,726,0
20231025,195300,114465860,726,726,726,726,0
20231025,195200,114465860,726,726,726,726,0
20231025,195100,114465860,726,726,726,726,0
20231025,195000,114465860,726,726,726,726,0
20231025,194900,114465860,726,726,726,726,0
20231025,194800,114465860,726,726,726,726,0
20231025,194700,114465860,726,726,726,726,0
20231025,194600,114465860,726,726,726,726,0
20231025,194500,114465860,726,726,726,726,0
20231025,194400,114465860,726,726,726,726,2613
20231025,194300,114465860,726,726,726,726,0
20231025,194200,114465860,726,726,726,726,0
20231025,194100,114465860,726,726,726,726,0
20231025,194000,114465860,726,726,726,726,0
20231025,193900,114465860,726,726,726,726,0
20231025,193800,114465860,726,726,726,726,0
20231025,193700,114465860,726,726,726,726,0
20231025,193600,114465860,726,726,726,726,0
20231025,193500,114465860,726,726,726,726,0
20231025,193400,114465860,726,726,726,726,0
20231025,193300,114465860,726,726,726,726,0
20231025,193200,114465860,726,726,726,726,0
20231025,193100,114465860,726,726,726,726,0
20231025,193000,114465860,726,726,726,726,0
20231025,192900,114465860,726,726,726,726,0
20231025,192800,114465860,726,726,726,726,0
20231025,192700,114465860,726,726,726,726,0
20231025,192600,114465860,726,726,726,726,0
20231025,192500,114465860,726,726,726,726,0
20231025,192400,114465860,726,726,726,726,0
20231025,192300,114465860,726,726,726,726,0
20231025,192200,114465860,726,726,726,726,0
20231025,192100,114465860,726,726,726,726,0
20231025,192000,114465860,726,726,726,726,0
20231025,191900,114465860,726,726,726,726,0
20231025,191800,114465860,726,726,726,726,0
20231025,191700,114465860,726,726,726,726,0
20231025,191600,114465860,726,726,726,726,0
20231025,191500,114465860,726,726,726,726,0
20231025,191400,114465860,726,726,726,726,2613
20231025,191300,114465860,726,726,726,726,0
20231025,191200,114465860,726,726,726,726,0
20231025,191100,114465860,726,726,726,726,0
20231025,191000,114465860,726,726,726,726,0
20231025,190900,114465860,726,726,726,726,0
20231025,190800,114465860,726,726,726,726,0
20231025,190700,114465860,726,726,726,726,0
20231025,190600,114465860,726,726,726,726,0
20231025,190500,114465860,726,726,726,726,0
20231025,190400,114465860,726,726,726,726,0
20231025,190300,114465860,726,726,726,726,0
20231025,190200,114465860,726,726,726,726,0
20231025,190100,114465860,726,726,726,726,0
20231025,190000,114465860,726,726,726,726,0
20231025,185900,114465860,726,726,726,726,0
20231025,185800,114465860,726,726,726,726,0
20231025,185700,114465860,726,726,726,726,0
20231025,185600,114465860,726,726,726,726,0
20231025,185500,114465860,726,726,726,726,0
20231025,185400,114465860,726,726,726,726,0
20231025,185300,114465860,726,726,726,726,0
20231025,185200,114465860,726,726,726,726,0
20231025,185100,114465860,726,726,726,726,0
20231025,185000,114465860,726,726,726,726,0
20231025,184900,114465860,726,726,726,726,0
20231025,184800,114465860,726,726,726,726,0
20231025,184700,114465860,726,726,726,726,0
20231025,184600,114465860,726,726,726,726,0
20231025,184500,114465860,726,726,726,726,0
20231025,184400,114465860,726,726,726,726,2613
20231025,184300,114465860,726,726,726,726,0
20231025,184200,114465860,726,726,726,726,0
20231025,184100,114465860,726,726,726,726,0
20231025,184000,114465860,726,726,726,726,0
20231025,183900,114465860,726,726,726,726,0
20231025,183800,114465860,726,726,726,726,0
20231025,183700,114465860,726,726,726,726,0
20231025,183600,114465860,726,726,726,726,0
20231025,183500,114465860,726,726,726,726,0
20231025,183400,114465860,726,726,726,726,0
20231025,183300,114465860,726,726,726,726,0
20231025,183200,114465860,726,726,726,726,0
20231025,183100,114465860,726,726,726,726,0
20231025,183000,114465860,726,726,726,726,0
20231025,182900,114465860,726,726,726,726,0
20231025,182800,114465860,726,726,726,726,0
20231025,182700,114465860,726,726,726,726,0
20231025,182600,114465860,726,726,726,726,0
20231025,182500,114465860,726,726,726,726,0
20231025,182400,114465860,726,726,726,726,0
20231025,182300,114465860,726,726,726,726,0
20231025,182200,114465860,726,726,726,726,0
20231025,182100,114465860,726,726,726,726,0
20231025,182000,114465860,726,726,726,726,0
20231025,181900,114465860,726,726,726,726,0
20231025,181800,114465860,726,726,726,726,0
20231025,181700,114465860,726,726,726,726,0
20231025,181600,114465860,726,726,726,726,0
20231025,181500,114465860,726,726,726,726,0
20231025,181400,114465860,726,726,726,726,2613
20231025,181300,114465860,726,726,726,726,0
20231025,181200,114465860,726,726,726,726,0
20231025,181100,114465860,726,726,726,726,0
20231025,181000,114465860,726,726,726,726,0
20231025,180900,114465860,726,726,726,726,0
20231025,180800,114465860,726,726,726,726,0
20231025,180700,114465860,726,726,726,726,0
20231025,180600,114465860,726,726,726,726,0
20231025,180500,114465860,726,726,726,726,0
20231025,180400,114465860,726,726,726,726,0
20231025,180300,114465860,726,726,726,726,0
20231025,180200,114465860,726,726,726,726,0
20231025,180100,114465860,726,726,726,726,0
20231025,180000,114465860,726,726,726,726,0
20231025,175900,114465860,726,726,726,726,0
20231025,175800,114465860,726,726,726,726,0
20231025,175700,114465860,726,726,726,726,0
20231025,175600,114465860,726,726,726,726,0
20231025,175500,114465860,726,726,726,726,0
20231025,175400,114465860,726,726,726,726,0
20231025,175300,114465860,726,726,726,726,0
20231025,175200,114465860,726,726,726,726,0
20231025,175100,114465860,726,726,726,726,0
20231025,175000,114465860,726,726,726,726,0
20231025,174900,114465860,726,726,726,726,0
20231025,174800,114465860,726,726,726,726,0
20231025,174700,114465860,726,726,726,726,0
20231025,174600,114465860,726,726,726,726,0
20231025,174500,114465860,726,726,726,726,0
20231025,174400,114465860,726,726,726,726,2613
20231025,174300,114465860,726,726,726,726,0
20231025,174200,114465860,726,726,726,726,0
20231025,174100,114465860,726,726,726,726,0
20231025,174000,114465860,726,726,726,726,0
20231025,173900,114465860,726,726,726,726,0
20231025,173800,114465860,726,726,726,726,0
20231025,173700,114465860,726,726,726,726,0
20231025,173600,114465860,726,726,726,726,0
20231025,173500,114465860,726,726,726,726,0
20231025,173400,114465860,726,726,726,726,0
20231025,173300,114465860,726,726,726,726,0
20231025,173200,114465860,726,726,726,726,0
20231025,173100,114465860,726,726,726,726,0
20231025,173000,114465860,726,726,726,726,0
20231025,172900,114465860,726,726,726,726,0
20231025,172800,114465860,726,726,726,726,0
20231025,172700,114465860,726,726,726,726,0
20231025,172600,114465860,726,726,726,726,0
20231025,172500,114465860,726,726,726,726,0
20231025,172400,114465860,726,726,726,726,0
20231025,172300,114465860,726,726,726,726,0
20231025,172200,114465860,726,726,726,726,0
20231025,172100,114465860,726,726,726,726,0
20231025,172000,114465860,726,726,726,726,0
20231025,171900,114465860,726,726,726,726,0
20231025,171800,114465860,726,726,726,726,0
20231025,171700,114465860,726,726,726,726,0
20231025,171600,114465860,726,726,726,726,0
20231025,171500,114465860,726,726,726,726,0
20231025,171400,114465860,726,726,726,726,2613
20231025,171300,114465860,726,726,726,726,0
20231025,171200,114465860,726,726,726,726,0
20231025,171100,114465860,726,726,726,726,0
20231025,171000,114465860,726,726,726,726,0
20231025,170900,114465860,726,726,726,726,0
20231025,170800,114465860,726,726,726,726,0
20231025,170700,114465860,726,726,726,726,0
20231025,170600,114465860,726,726,726,726,0
20231025,170500,114465860,726,726,726,726,0
20231025,170400,114465860,726,726,726,726,0
20231025,170300,114465860,726,726,726,726,0
20231025,170200,114465860,726,726,726,726,0
20231025,170100,114465860,726,726,726,726,0
20231025,170000,114465860,726,726,726,726,0
20231025,165900,114465860,726,726,726,726,0
20231025,165800,114465860,726,726,726,726,0
20231025,165700,114465860,726,726,726,726,0
20231025,165600,114465860,726,726,726,726,0
20231025,165500,114465860,726,726,726,726,0
20231025,165400,114465860,726,726,726,726,0
20231025,165300,114465860,726,726,726,726,0
20231025,165200,114465860,726,726,726,726,0
20231025,165100,114465860,726,726,726,726,0
20231025,165000,114465860,726,726,726,726,0
20231025,164900,114465860,726,726,726,726,0
20231025,164800,114465860,726,726,726,726,0
20231025,164700,114465860,726,726,726,726,0
20231025,164600,114465860,726,726,726,726,0
20231025,164500,114465860,726,726,726,726,0
20231025,164400,114465860,726,726,726,726,2613
20231025,164300,114465860,726,726,726,726,0
20231025,164200,114465860,726,726,726,726,0
20231025,164100,114465860,726,726,726,726,0
20231025,164000,114465860,726,726,726,726,0
20231025,163900,114465860,726,726,726,726,0
20231025,163800,114465860,726,726,726,726,0
20231025,163700,114465860,726,726,726,726,0
20231025,163600,114465860,726,726,726,726,0
20231025,163500,114465860,726,726,726,726,0
20231025,163400,114465860,726,726,726,726,0
20231025,163300,114465860,726,726,726,726,0
20231025,163200,114465860,726,726,726,726,0
20231025,163100,114465860,726,726,726,726,0
20231025,163000,114465860,726,726,726,726,0
20231025,162900,114465860,726,726,726,726,0
20231025,162800,114465860,726,726,726,726,0
20231025,162700,114465860,726,726,726,726,0
20231025,162600,114465860,726,726,726,726,0
20231025,162500,114465860,726,726,726,726,0
20231025,162400,114465860,726,726,726,726,0
20231025,162300,114465860,726,726,726,726,0
20231025,162200,114465860,726,726,726,726,0
20231025,162100,114465860,726,726,726,726,0
20231025,162000,114465860,726,726,726,726,0
20231025,161900,114465860,726,726,726,726,0
20231025,161800,114465860,726,726,726,726,0
20231025,161700,114465860,726,726,726,726,0
20231025,161600,114465860,726,726,726,726,0
20231025,161500,114465860,726,726,726,726,0
20231025,161400,114465860,726,726,726,726,2613
20231025,161300,114465860,726,726,726,726,0
20231025,161200,114465860,726,726,726,726,0
20231025,161100,114465860,726,726,726,726,0
20231025,161000,114465860,726,726,726,726,0
20231025,160900,114465860,726,726,726,726,0
20231025,160800,114465860,726,726,726,726,0
20231025,160700,114465860,726,726,726,726,0
20231025,160600,114465860,726,726,726,726,0
20231025,160500,114465860,726,726,726,726,0
20231025,160400,114465860,726,726,726,726,0
20231025,160300,114465860,726,726,726,726,0
20231025,160200,114465860,726,726,726,726,0
20231025,160100,114465860,726,726,726,726,0
20231025,160000,114465860,726,726,726,726,0
20231025,155900,114465860,726,726,726,726,0
20231025,155800,114465860,726,726,726,726,0
20231025,155700,114465860,726,726,726,726,0
20231025,155600,114465860,726,726,726,726,0
20231025,155500,114465860,726,726,726,726,0
20231025,155400,114465860,726,726,726,726,0
20231025,155300,114465860,726,726,726,726,0
20231025,155200,114465860,726,726,726,726,0
20231025,155100,114465860,726,726,726,726,0
20231025,155000,114465860,726,726,726,726,0
20231025,154900,114465860,726,726,726,726,0
20231025,154800,114465860,726,726,726,726,0
20231025,154700,114465860,726,726,726,726,0
20231025,154600,114465860,726,726,726,726,0
20231025,154500,114465860,726,726,726,726,0
20231025,154400,114465860,726,726,726,726,2613
20231025,154300,114465860,726,726,726,726,0
20231025,154200,114465860,726,726,726,726,0
20231025,154100,114465860,726,726,726,726,0
20231025,154000,114465860,726,726,726,726,0
20231025,153900,114465860,726,726,726,726,0
20231025,153800,114465860,726,726,726,726,0
20231025,153700,114465860,726,726,726,726,0
20231025,153600,114465860,726,726,726,726,0
20231025,153500,114465860,726,726,726,726,0
20231025,153400,114465860,726,726,726,726,0
20231025,153300,114465860,726,726,726,726,0
20231025,153200,114465860,726,726,726,726,0
20231025,153100,114465860,726,726,726,726,0
20231025,153000,114465860,726,726,726,726,2613
20231025,152900,112568822,721,721,721,721,0
20231025,152800,112568822,721,721,721,721,0
20231025,152700,112568822,721,721,721,721,0
20231025,152600,112568822,721,721,721,721,0
20231025,152500,112568822,721,721,721,721,0
20231025,152400,112568822,721,721,721,721,0
20231025,152300,112568822,721,721,721,721,0
20231025,152200,112568822,721,721,721,721,0
20231025,152100,112568822,721,721,721,721,0
20231025,152000,112568822,721,721,721,721,0
20231025,151900,112568822,721,721,721,721,1259
20231025,151800,111661083,721,721,721,721,0
20231025,151700,111661083,721,721,721,721,0
20231025,151600,111661083,721,721,721,721,0
20231025,151500,111661083,721,720,721,720,1005
20231025,151400,110936592,717,717,717,717,100
20231025,151300,110864892,719,719,719,719,0
20231025,151200,110864892,719,719,719,719,0
20231025,151100,110864892,719,719,719,719,238
20231025,151000,110693770,720,720,720,720,190
20231025,150900,110556970,720,720,720,720,0
20231025,150800,110556970,720,720,720,720,0
20231025,150700,110556970,720,720,720,720,0
20231025,150600,110556970,720,720,720,717,484
20231025,150500,110209930,720,720,720,720,0
20231025,150400,110209930,720,720,720,720,5
20231025,150300,110206330,718,718,718,718,0
20231025,150200,110206330,718,718,718,718,132
20231025,150100,110111554,718,718,718,718,0
20231025,150000,110111554,718,718,718,718,0
20231025,145900,110111554,718,718,718,718,0
20231025,145800,110111554,718,718,718,718,0
20231025,145700,110111554,718,718,718,718,0
20231025,145600,110111554,718,718,718,718,100
20231025,145500,110039754,717,717,717,717,0
20231025,145400,110039754,717,717,717,717,0
20231025,145300,110039754,717,717,717,717,300
20231025,145200,109824654,716,716,716,716,0
20231025,145100,109824654,716,716,716,716,0
20231025,145000,109824654,716,716,716,716,0
20231025,144900,109824654,716,720,720,714,4412
20231025,144800,106667171,722,722,722,722,0
20231025,144700,106667171,722,722,722,722,0
20231025,144600,106667171,722,722,722,722,1
20231025,144500,106666449,722,720,722,720,260
20231025,144400,106479099,720,720,720,720,30
20231025,144300,106457499,720,720,720,720,800
20231025,144200,105881499,719,719,719,719,0
20231025,144100,105881499,719,720,720,719,1225
20231025,144000,105000107,720,720,720,720,0
20231025,143900,105000107,720,720,720,720,0
20231025,143800,105000107,720,720,720,719,221
20231025,143700,104840995,722,722,722,722,0
20231025,143600,104840995,722,722,722,722,7
20231025,143500,104835941,722,723,723,722,214
20231025,143400,104681333,723,723,723,723,0
20231025,143300,104681333,723,723,723,723,1
20231025,143200,104680610,723,723,723,723,0
20231025,143100,104680610,723,722,723,722,549
20231025,143000,104283804,719,719,719,719,0
20231025,142900,104283804,719,720,720,719,1504
20231025,142800,103201629,720,720,720,720,5
20231025,142700,103198029,721,721,721,721,0
20231025,142600,103198029,721,721,721,721,1
20231025,142500,103197308,722,722,722,722,0
20231025,142400,103197308,722,722,722,722,0
20231025,142300,103197308,722,722,722,722,0
20231025,142200,103197308,722,722,722,722,0
20231025,142100,103197308,722,722,722,722,0
20231025,142000,103197308,722,722,722,722,0
20231025,141900,103197308,722,722,722,722,0
20231025,141800,103197308,722,722,722,722,0
20231025,141700,103197308,722,722,722,722,1
20231025,141600,103196586,722,722,722,722,3
20231025,141500,103194420,722,722,722,722,3
20231025,141400,103192254,719,721,721,719,1114
20231025,141300,102390377,722,722,722,722,0
20231025,141200,102390377,722,722,722,722,50
20231025,141100,102354277,720,720,720,720,100
20231025,141000,102282277,722,722,722,722,0
20231025,140900,102282277,722,722,722,722,60
20231025,140800,102238957,722,720,722,720,2227
20231025,140700,100635358,719,719,719,719,900
20231025,140600,99988258,719,719,719,719,0
20231025,140500,99988258,719,719,719,719,0
20231025,140400,99988258,719,719,719,719,0
20231025,140300,99988258,719,719,719,719,0
20231025,140200,99988258,719,719,719,719,0
20231025,140100,99988258,719,719,719,719,0
20231025,140000,99988258,719,719,719,719,40
20231025,135900,99959498,719,719,719,719,0
20231025,135800,99959498,719,719,719,719,0
20231025,135700,99959498,719,719,719,719,0
20231025,135600,99959498,719,719,719,719,10
20231025,135500,99952308,716,716,716,716,0
20231025,135400,99952308,716,716,716,716,1891
20231025,135300,98598352,720,720,720,720,109
20231025,135200,98519872,720,720,720,720,3
20231025,135100,98517712,720,720,720,720,0
20231025,135000,98517712,720,720,720,720,0
20231025,134900,98517712,720,720,720,720,0
20231025,134800,98517712,720,718,720,718,582
20231025,134700,98099027,717,717,717,717,0
20231025,134600,98099027,717,717,717,717,0
20231025,134500,98099027,717,717,717,717,0
20231025,134400,98099027,717,717,717,717,0
20231025,134300,98099027,717,717,717,717,28
20231025,134200,98078951,717,717,717,717,0
20231025,134100,98078951,717,717,717,717,0
20231025,134000,98078951,717,717,717,717,0
20231025,133900,98078951,717,717,717,717,101
20231025,133800,98006534,716,716,716,716,0
20231025,133700,98006534,716,716,716,716,2
20231025,133600,98005102,716,716,716,716,0
20231025,133500,98005102,716,716,716,716,0
20231025,133400,98005102,716,716,716,716,0
20231025,133300,98005102,716,716,716,716,100
20231025,133200,97933502,716,716,716,716,0
20231025,133100,97933502,716,716,716,716,200
20231025,133000,97790302,717,717,717,717,0
20231025,132900,97790302,717,717,717,717,0
20231025,132800,97790302,717,717,717,717,2
20231025,132700,97788868,715,715,715,715,0
20231025,132600,97788868,715,715,715,715,0
20231025,132500,97788868,715,717,717,715,1001
20231025,132400,97073151,718,718,718,718,0
20231025,132300,97073151,718,718,718,718,0
20231025,132200,97073151,718,718,718,718,0
20231025,132100,97073151,718,718,718,718,1
20231025,132000,97072433,715,715,715,715,0
20231025,131900,97072433,715,717,717,715,2830
20231025,131800,95048163,717,717,717,717,0
20231025,131700,95048163,717,717,717,717,0
20231025,131600,95048163,717,717,717,717,0
20231025,131500,95048163,717,717,717,717,1
20231025,131400,95047446,718,718,718,718,0
20231025,131300,95047446,718,718,718,718,0
20231025,131200,95047446,718,718,718,718,1
20231025,131100,95046728,717,717,717,717,0
20231025,131000,95046728,717,717,717,717,0
20231025,130900,95046728,717,717,717,717,1
20231025,130800,95046011,718,718,718,718,0
20231025,130700,95046011,718,718,718,718,0
20231025,130600,95046011,718,718,718,718,0
20231025,130500,95046011,718,718,718,718,0
20231025,130400,95046011,718,718,718,718,1100
20231025,130300,94256211,717,717,717,717,0
20231025,130200,94256211,717,717,717,717,0
20231025,130100,94256211,717,717,717,717,0
20231025,130000,94256211,717,717,717,717,0
20231025,125900,94256211,717,717,717,717,0
20231025,125800,94256211,717,717,717,717,0
20231025,125700,94256211,717,717,717,717,0
20231025,125600,94256211,717,717,717,717,0
20231025,125500,94256211,717,717,717,717,0
20231025,125400,94256211,717,717,717,717,0
20231025,125300,94256211,717,717,717,717,1
20231025,125200,94255494,713,715,715,713,282
20231025,125100,94053941,717,717,717,717,0
20231025,125000,94053941,717,717,717,717,0
20231025,124900,94053941,717,717,717,717,0
20231025,124800,94053941,717,717,717,717,1
20231025,124700,94053224,717,717,717,717,0
20231025,124600,94053224,717,717,717,717,0
20231025,124500,94053224,717,717,717,717,0
20231025,124400,94053224,717,717,717,717,0
20231025,124300,94053224,717,717,717,717,2
20231025,124200,94051790,713,714,714,713,10
20231025,124100,94044658,717,717,717,717,0
20231025,124000,94044658,717,717,717,717,2
20231025,123900,94043224,714,718,718,714,2502
20231025,123800,92256788,714,714,714,714,0
20231025,123700,92256788,714,714,714,714,0
20231025,123600,92256788,714,714,714,714,0
20231025,123500,92256788,714,718,718,714,276
20231025,123400,92059605,715,715,715,715,0
20231025,123300,92059605,715,715,715,715,0
20231025,123200,92059605,715,715,715,715,4
20231025,123100,92056745,718,718,718,718,27
20231025,123000,92037359,718,718,718,718,0
20231025,122900,92037359,718,718,718,718,0
20231025,122800,92037359,718,715,718,715,7
20231025,122700,92032348,718,718,718,718,0
20231025,122600,92032348,718,718,718,718,0
20231025,122500,92032348,718,718,718,718,0
20231025,122400,92032348,718,718,718,718,0
20231025,122300,92032348,718,718,718,718,0
20231025,122200,92032348,718,718,718,718,0
20231025,122100,92032348,718,718,718,718,0
20231025,122000,92032348,718,718,718,718,0
20231025,121900,92032348,718,718,718,718,30
20231025,121800,92010808,718,718,718,718,0
20231025,121700,92010808,718,718,718,718,60
20231025,121600,91967728,718,718,718,718,52
20231025,121500,91930392,713,713,713,713,200
20231025,121400,91787792,714,714,714,714,0
20231025,121300,91787792,714,714,714,714,1360
20231025,121200,90816752,718,718,718,718,100
20231025,121100,90744952,715,715,715,715,0
20231025,121000,90744952,715,718,718,715,300
20231025,120900,90530062,718,718,718,718,0
20231025,120800,90530062,718,718,718,718,0
20231025,120700,90530062,718,718,718,718,0
20231025,120600,90530062,718,718,718,718,0
20231025,120500,90530062,718,718,718,718,2
20231025,120400,90528626,718,716,718,716,57
20231025,120300,90487710,716,717,718,716,957
20231025,120200,89801537,716,716,716,716,1067
20231025,120100,89037565,716,716,716,716,200
20231025,120000,88894365,716,716,716,716,0
20231025,115900,88894365,716,716,716,716,0
20231025,115800,88894365,716,716,716,716,0
20231025,115700,88894365,716,716,716,716,0
20231025,115600,88894365,716,716,716,716,0
20231025,115500,88894365,716,716,716,716,0
20231025,115400,88894365,716,716,716,716,0
20231025,115300,88894365,716,716,716,716,0
20231025,115200,88894365,716,716,716,716,22
20231025,115100,88878613,716,716,716,716,10
20231025,115000,88871453,715,715,715,715,0
20231025,114900,88871453,715,715,715,715,0
20231025,114800,88871453,715,718,718,715,201
20231025,114700,88727733,718,719,719,718,676
20231025,114600,88241789,720,720,720,720,3
20231025,114500,88239629,720,720,720,720,100
20231025,114400,88167629,719,719,719,719,0
20231025,114300,88167629,719,719,719,719,600
20231025,114200,87736229,719,719,719,719,0
20231025,114100,87736229,719,719,719,719,0
20231025,114000,87736229,719,719,719,719,0
20231025,113900,87736229,719,719,719,719,96
20231025,113800,87667205,720,721,721,720,1941
20231025,113700,86269637,721,722,722,721,1300
20231025,113600,85332289,721,728,728,721,7423
20231025,113500,79967061,732,732,732,732,0
20231025,113400,79967061,732,732,733,729,2712
20231025,113300,77984555,735,735,736,735,1071
20231025,113200,77197350,735,730,735,730,4355
20231025,113100,74014072,730,729,730,729,1270
20231025,113000,73088228,729,728,729,728,954
20231025,112900,72393378,728,728,728,728,190
20231025,112800,72255058,728,728,728,728,0
20231025,112700,72255058,728,728,728,728,2
20231025,112600,72253602,728,725,728,725,1000
20231025,112500,71528155,725,722,725,722,1143
20231025,112400,70700066,722,721,722,721,143
20231025,112300,70596920,723,720,723,720,2091
20231025,112200,69088615,721,721,721,721,233
20231025,112100,68920622,721,721,721,721,0
20231025,112000,68920622,721,721,721,721,0
20231025,111900,68920622,721,721,721,721,0
20231025,111800,68920622,721,721,721,721,0
20231025,111700,68920622,721,721,721,721,0
20231025,111600,68920622,721,721,721,721,0
20231025,111500,68920622,721,721,721,721,100
20231025,111400,68848522,721,721,721,721,0
20231025,111300,68848522,721,720,721,720,3064
20231025,111200,66641991,720,714,720,714,9705
20231025,111100,59672040,716,716,716,716,0
20231025,111000,59672040,716,714,716,714,1908
20231025,110900,58307548,714,714,714,714,139
20231025,110800,58208302,714,714,714,714,0
20231025,110700,58208302,714,714,714,714,1
20231025,110600,58207588,715,715,715,715,0
20231025,110500,58207588,715,712,715,712,19
20231025,110400,58194018,712,712,712,712,0
20231025,110300,58194018,712,712,712,712,0
20231025,110200,58194018,712,712,712,712,0
20231025,110100,58194018,712,712,712,712,10
20231025,110000,58186898,712,712,712,712,0
20231025,105900,58186898,712,712,712,712,10
20231025,105800,58179778,712,712,712,712,300
20231025,105700,57966178,712,712,712,712,846
20231025,105600,57363826,712,715,715,712,101
20231025,105500,57291806,715,715,715,715,5
20231025,105400,57288231,715,715,715,715,50
20231025,105300,57252481,715,715,715,715,0
20231025,105200,57252481,715,715,715,715,0
20231025,105100,57252481,715,715,715,715,0
20231025,105000,57252481,715,715,715,715,1
20231025,104900,57251766,717,716,717,716,20
20231025,104800,57237436,712,712,712,712,0
20231025,104700,57237436,712,712,712,712,0
20231025,104600,57237436,712,712,717,712,7486
20231025,104500,51886857,710,709,710,709,3676
20231025,104400,49277537,709,709,709,709,0
20231025,104300,49277537,709,709,709,709,0
20231025,104200,49277537,709,709,709,709,0
20231025,104100,49277537,709,709,709,709,0
20231025,104000,49277537,709,709,709,709,205
20231025,103900,49132192,709,709,709,709,0
20231025,103800,49132192,709,709,709,709,10
20231025,103700,49125102,709,709,709,709,12
20231025,103600,49116594,709,709,709,709,3
20231025,103500,49114467,709,709,709,709,0
20231025,103400,49114467,709,709,709,709,0
20231025,103300,49114467,709,709,709,709,0
20231025,103200,49114467,709,709,709,709,0
20231025,103100,49114467,709,709,709,709,0
20231025,103000,49114467,709,709,709,709,206
20231025,102900,48968413,709,709,709,709,840
20231025,102800,48372853,709,709,709,709,499
20231025,102700,48019062,710,710,710,710,0
20231025,102600,48019062,710,710,710,710,2
20231025,102500,48017642,710,710,710,710,0
20231025,102400,48017642,710,710,710,710,60
20231025,102300,47975042,710,710,710,710,52
20231025,102200,47938122,710,710,710,710,160
20231025,102100,47824522,710,710,710,710,0
20231025,102000,47824522,710,710,710,710,450
20231025,101900,47505022,710,710,710,710,0
20231025,101800,47505022,710,710,710,710,0
20231025,101700,47505022,710,710,710,710,0
20231025,101600,47505022,710,710,710,710,0
20231025,101500,47505022,710,710,710,710,50
20231025,101400,47469522,709,709,709,709,0
20231025,101300,47469522,709,710,710,709,265
20231025,101200,47281634,710,710,710,710,0
20231025,101100,47281634,710,710,710,710,15
20231025,101000,47270984,710,710,710,710,0
20231025,100900,47270984,710,710,710,710,0
20231025,100800,47270984,710,710,710,710,414
20231025,100700,46977044,710,710,710,710,0
20231025,100600,46977044,710,710,710,710,63
20231025,100500,46932314,710,710,710,709,621
20231025,100400,46491904,710,710,710,710,0
20231025,100300,46491904,710,710,710,710,1000
20231025,100200,45781904,710,710,710,710,0
20231025,100100,45781904,710,711,711,709,3613
20231025,100000,43218634,710,710,710,710,200
20231025,095900,43076634,709,709,709,709,0
20231025,095800,43076634,709,709,709,709,0
20231025,095700,43076634,709,709,709,709,0
20231025,095600,43076634,709,709,709,709,573
20231025,095500,42670377,710,710,710,709,20
20231025,095400,42656178,709,709,709,709,0
20231025,095300,42656178,709,709,709,709,190
20231025,095200,42521468,713,713,713,713,0
20231025,095100,42521468,713,713,713,713,0
20231025,095000,42521468,713,713,713,713,261
20231025,094900,42335375,713,708,713,708,4
20231025,094800,42332532,700,709,709,700,500
20231025,094700,41981147,709,710,710,709,101
20231025,094600,41909438,716,716,716,716,0
20231025,094500,41909438,716,716,716,716,0
20231025,094400,41909438,716,710,716,709,102
20231025,094300,41836529,710,713,713,710,4509
20231025,094200,38631391,713,716,716,713,295
20231025,094100,38420670,717,717,717,717,2
20231025,094000,38419236,718,718,718,718,0
20231025,093900,38419236,718,715,718,713,4010
20231025,093800,35558897,714,719,719,712,1160
20231025,093700,34730348,719,719,719,719,57
20231025,093600,34689365,718,718,718,718,0
20231025,093500,34689365,718,720,720,718,1555
20231025,093400,33572415,720,720,720,720,7
20231025,093300,33567375,722,722,722,722,103
20231025,093200,33493009,720,722,723,720,109
20231025,093100,33414308,722,721,722,721,22
20231025,093000,33398425,722,720,722,715,930
20231025,092900,32732252,720,720,720,720,4
20231025,092800,32729372,720,720,720,720,3
20231025,092700,32727212,725,720,725,719,482
20231025,092600,32379747,720,725,725,720,54
20231025,092500,32340756,729,723,729,723,13668
20231025,092400,22390625,723,717,723,717,296
20231025,092300,22177013,717,720,725,717,10152
20231025,092200,14859124,720,705,720,705,2538
20231025,092100,13052557,704,702,705,702,2283
20231025,092000,11448670,702,702,702,702,107
20231025,091900,11373556,701,700,701,700,2403
20231025,091800,9689206,700,699,700,699,1363
20231025,091700,8736467,699,699,699,699,129
20231025,091600,8646296,699,698,699,698,415
20231025,091500,8356487,698,696,698,696,36
20231025,091400,8331392,696,697,697,696,1010
20231025,091300,7627524,697,696,697,696,267
20231025,091200,7441472,696,697,697,695,200
20231025,091100,7302396,696,695,696,695,624
20231025,091000,6868093,695,695,695,695,20
20231025,090900,6854193,695,691,695,691,1646
20231025,090800,5713907,690,690,690,690,1118
20231025,090700,4942487,688,688,689,686,722
20231025,090600,4446730,688,688,688,688,264
20231025,090500,4265098,690,690,690,690,34
20231025,090400,4241638,690,690,691,690,867
20231025,090300,3643304,690,690,690,690,655
20231025,090200,3191354,691,688,691,688,1536
20231025,090100,2131478,690,686,690,686,278
20231025,090000,1939668,681,681,683,681,2848