KissMeData/033170/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190800,237889522,1070,1070,1070,1070,4494
20231025,190700,237889522,1070,1070,1070,1070,0
20231025,190600,237889522,1070,1070,1070,1070,0
20231025,190500,237889522,1070,1070,1070,1070,0
20231025,190400,237889522,1070,1070,1070,1070,0
20231025,190300,237889522,1070,1070,1070,1070,0
20231025,190200,237889522,1070,1070,1070,1070,0
20231025,190100,237889522,1070,1070,1070,1070,0
20231025,190000,237889522,1070,1070,1070,1070,0
20231025,185900,237889522,1070,1070,1070,1070,0
20231025,185800,237889522,1070,1070,1070,1070,0
20231025,185700,237889522,1070,1070,1070,1070,0
20231025,185600,237889522,1070,1070,1070,1070,0
20231025,185500,237889522,1070,1070,1070,1070,0
20231025,185400,237889522,1070,1070,1070,1070,0
20231025,185300,237889522,1070,1070,1070,1070,0
20231025,185200,237889522,1070,1070,1070,1070,0
20231025,185100,237889522,1070,1070,1070,1070,0
20231025,185000,237889522,1070,1070,1070,1070,0
20231025,184900,237889522,1070,1070,1070,1070,0
20231025,184800,237889522,1070,1070,1070,1070,0
20231025,184700,237889522,1070,1070,1070,1070,0
20231025,184600,237889522,1070,1070,1070,1070,0
20231025,184500,237889522,1070,1070,1070,1070,0
20231025,184400,237889522,1070,1070,1070,1070,0
20231025,184300,237889522,1070,1070,1070,1070,0
20231025,184200,237889522,1070,1070,1070,1070,0
20231025,184100,237889522,1070,1070,1070,1070,0
20231025,184000,237889522,1070,1070,1070,1070,0
20231025,183900,237889522,1070,1070,1070,1070,0
20231025,183800,237889522,1070,1070,1070,1070,4494
20231025,183700,237889522,1070,1070,1070,1070,0
20231025,183600,237889522,1070,1070,1070,1070,0
20231025,183500,237889522,1070,1070,1070,1070,0
20231025,183400,237889522,1070,1070,1070,1070,0
20231025,183300,237889522,1070,1070,1070,1070,0
20231025,183200,237889522,1070,1070,1070,1070,0
20231025,183100,237889522,1070,1070,1070,1070,0
20231025,183000,237889522,1070,1070,1070,1070,0
20231025,182900,237889522,1070,1070,1070,1070,0
20231025,182800,237889522,1070,1070,1070,1070,0
20231025,182700,237889522,1070,1070,1070,1070,0
20231025,182600,237889522,1070,1070,1070,1070,0
20231025,182500,237889522,1070,1070,1070,1070,0
20231025,182400,237889522,1070,1070,1070,1070,0
20231025,182300,237889522,1070,1070,1070,1070,0
20231025,182200,237889522,1070,1070,1070,1070,0
20231025,182100,237889522,1070,1070,1070,1070,0
20231025,182000,237889522,1070,1070,1070,1070,0
20231025,181900,237889522,1070,1070,1070,1070,0
20231025,181800,237889522,1070,1070,1070,1070,0
20231025,181700,237889522,1070,1070,1070,1070,0
20231025,181600,237889522,1070,1070,1070,1070,0
20231025,181500,237889522,1070,1070,1070,1070,0
20231025,181400,237889522,1070,1070,1070,1070,0
20231025,181300,237889522,1070,1070,1070,1070,0
20231025,181200,237889522,1070,1070,1070,1070,0
20231025,181100,237889522,1070,1070,1070,1070,0
20231025,181000,237889522,1070,1070,1070,1070,0
20231025,180900,237889522,1070,1070,1070,1070,0
20231025,180800,237889522,1070,1070,1070,1070,4494
20231025,180700,237889522,1070,1070,1070,1070,0
20231025,180600,237889522,1070,1070,1070,1070,0
20231025,180500,237889522,1070,1070,1070,1070,0
20231025,180400,237889522,1070,1070,1070,1070,0
20231025,180300,237889522,1070,1070,1070,1070,0
20231025,180200,237889522,1070,1070,1070,1070,0
20231025,180100,237889522,1070,1070,1070,1070,0
20231025,180000,237889522,1070,1070,1070,1070,0
20231025,175900,237889522,1070,1070,1070,1070,0
20231025,175800,237889522,1070,1070,1070,1070,0
20231025,175700,237889522,1070,1070,1070,1070,0
20231025,175600,237889522,1070,1070,1070,1070,0
20231025,175500,237889522,1070,1070,1070,1070,0
20231025,175400,237889522,1070,1070,1070,1070,0
20231025,175300,237889522,1070,1070,1070,1070,0
20231025,175200,237889522,1070,1070,1070,1070,0
20231025,175100,237889522,1070,1070,1070,1070,0
20231025,175000,237889522,1070,1070,1070,1070,0
20231025,174900,237889522,1070,1070,1070,1070,0
20231025,174800,237889522,1070,1070,1070,1070,0
20231025,174700,237889522,1070,1070,1070,1070,0
20231025,174600,237889522,1070,1070,1070,1070,0
20231025,174500,237889522,1070,1070,1070,1070,0
20231025,174400,237889522,1070,1070,1070,1070,0
20231025,174300,237889522,1070,1070,1070,1070,0
20231025,174200,237889522,1070,1070,1070,1070,0
20231025,174100,237889522,1070,1070,1070,1070,0
20231025,174000,237889522,1070,1070,1070,1070,0
20231025,173900,237889522,1070,1070,1070,1070,0
20231025,173800,237889522,1070,1070,1070,1070,4494
20231025,173700,237889522,1070,1070,1070,1070,0
20231025,173600,237889522,1070,1070,1070,1070,0
20231025,173500,237889522,1070,1070,1070,1070,0
20231025,173400,237889522,1070,1070,1070,1070,0
20231025,173300,237889522,1070,1070,1070,1070,0
20231025,173200,237889522,1070,1070,1070,1070,0
20231025,173100,237889522,1070,1070,1070,1070,0
20231025,173000,237889522,1070,1070,1070,1070,0
20231025,172900,237889522,1070,1070,1070,1070,0
20231025,172800,237889522,1070,1070,1070,1070,0
20231025,172700,237889522,1070,1070,1070,1070,0
20231025,172600,237889522,1070,1070,1070,1070,0
20231025,172500,237889522,1070,1070,1070,1070,0
20231025,172400,237889522,1070,1070,1070,1070,0
20231025,172300,237889522,1070,1070,1070,1070,0
20231025,172200,237889522,1070,1070,1070,1070,0
20231025,172100,237889522,1070,1070,1070,1070,0
20231025,172000,237889522,1070,1070,1070,1070,0
20231025,171900,237889522,1070,1070,1070,1070,0
20231025,171800,237889522,1070,1070,1070,1070,0
20231025,171700,237889522,1070,1070,1070,1070,0
20231025,171600,237889522,1070,1070,1070,1070,0
20231025,171500,237889522,1070,1070,1070,1070,0
20231025,171400,237889522,1070,1070,1070,1070,0
20231025,171300,237889522,1070,1070,1070,1070,0
20231025,171200,237889522,1070,1070,1070,1070,0
20231025,171100,237889522,1070,1070,1070,1070,0
20231025,171000,237889522,1070,1070,1070,1070,0
20231025,170900,237889522,1070,1070,1070,1070,0
20231025,170800,237889522,1070,1070,1070,1070,4494
20231025,170700,237889522,1070,1070,1070,1070,0
20231025,170600,237889522,1070,1070,1070,1070,0
20231025,170500,237889522,1070,1070,1070,1070,0
20231025,170400,237889522,1070,1070,1070,1070,0
20231025,170300,237889522,1070,1070,1070,1070,0
20231025,170200,237889522,1070,1070,1070,1070,0
20231025,170100,237889522,1070,1070,1070,1070,0
20231025,170000,237889522,1070,1070,1070,1070,0
20231025,165900,237889522,1070,1070,1070,1070,0
20231025,165800,237889522,1070,1070,1070,1070,0
20231025,165700,237889522,1070,1070,1070,1070,0
20231025,165600,237889522,1070,1070,1070,1070,0
20231025,165500,237889522,1070,1070,1070,1070,0
20231025,165400,237889522,1070,1070,1070,1070,0
20231025,165300,237889522,1070,1070,1070,1070,0
20231025,165200,237889522,1070,1070,1070,1070,0
20231025,165100,237889522,1070,1070,1070,1070,0
20231025,165000,237889522,1070,1070,1070,1070,0
20231025,164900,237889522,1070,1070,1070,1070,0
20231025,164800,237889522,1070,1070,1070,1070,0
20231025,164700,237889522,1070,1070,1070,1070,0
20231025,164600,237889522,1070,1070,1070,1070,0
20231025,164500,237889522,1070,1070,1070,1070,0
20231025,164400,237889522,1070,1070,1070,1070,0
20231025,164300,237889522,1070,1070,1070,1070,0
20231025,164200,237889522,1070,1070,1070,1070,0
20231025,164100,237889522,1070,1070,1070,1070,0
20231025,164000,237889522,1070,1070,1070,1070,0
20231025,163900,237889522,1070,1070,1070,1070,0
20231025,163800,237889522,1070,1070,1070,1070,4494
20231025,163700,237889522,1070,1070,1070,1070,0
20231025,163600,237889522,1070,1070,1070,1070,0
20231025,163500,237889522,1070,1070,1070,1070,0
20231025,163400,237889522,1070,1070,1070,1070,0
20231025,163300,237889522,1070,1070,1070,1070,0
20231025,163200,237889522,1070,1070,1070,1070,0
20231025,163100,237889522,1070,1070,1070,1070,0
20231025,163000,237889522,1070,1070,1070,1070,0
20231025,162900,237889522,1070,1070,1070,1070,0
20231025,162800,237889522,1070,1070,1070,1070,0
20231025,162700,237889522,1070,1070,1070,1070,0
20231025,162600,237889522,1070,1070,1070,1070,0
20231025,162500,237889522,1070,1070,1070,1070,0
20231025,162400,237889522,1070,1070,1070,1070,0
20231025,162300,237889522,1070,1070,1070,1070,0
20231025,162200,237889522,1070,1070,1070,1070,0
20231025,162100,237889522,1070,1070,1070,1070,0
20231025,162000,237889522,1070,1070,1070,1070,0
20231025,161900,237889522,1070,1070,1070,1070,0
20231025,161800,237889522,1070,1070,1070,1070,0
20231025,161700,237889522,1070,1070,1070,1070,0
20231025,161600,237889522,1070,1070,1070,1070,0
20231025,161500,237889522,1070,1070,1070,1070,0
20231025,161400,237889522,1070,1070,1070,1070,0
20231025,161300,237889522,1070,1070,1070,1070,0
20231025,161200,237889522,1070,1070,1070,1070,0
20231025,161100,237889522,1070,1070,1070,1070,0
20231025,161000,237889522,1070,1070,1070,1070,0
20231025,160900,237889522,1070,1070,1070,1070,0
20231025,160800,237889522,1070,1070,1070,1070,4494
20231025,160700,237889522,1070,1070,1070,1070,0
20231025,160600,237889522,1070,1070,1070,1070,0
20231025,160500,237889522,1070,1070,1070,1070,0
20231025,160400,237889522,1070,1070,1070,1070,0
20231025,160300,237889522,1070,1070,1070,1070,0
20231025,160200,237889522,1070,1070,1070,1070,0
20231025,160100,237889522,1070,1070,1070,1070,0
20231025,160000,237889522,1070,1070,1070,1070,0
20231025,155900,237889522,1070,1070,1070,1070,0
20231025,155800,237889522,1070,1070,1070,1070,0
20231025,155700,237889522,1070,1070,1070,1070,0
20231025,155600,237889522,1070,1070,1070,1070,0
20231025,155500,237889522,1070,1070,1070,1070,0
20231025,155400,237889522,1070,1070,1070,1070,0
20231025,155300,237889522,1070,1070,1070,1070,0
20231025,155200,237889522,1070,1070,1070,1070,0
20231025,155100,237889522,1070,1070,1070,1070,0
20231025,155000,237889522,1070,1070,1070,1070,0
20231025,154900,237889522,1070,1070,1070,1070,0
20231025,154800,237889522,1070,1070,1070,1070,0
20231025,154700,237889522,1070,1070,1070,1070,0
20231025,154600,237889522,1070,1070,1070,1070,0
20231025,154500,237889522,1070,1070,1070,1070,0
20231025,154400,237889522,1070,1070,1070,1070,0
20231025,154300,237889522,1070,1070,1070,1070,0
20231025,154200,237889522,1070,1070,1070,1070,0
20231025,154100,237889522,1070,1070,1070,1070,0
20231025,154000,237889522,1070,1070,1070,1070,0
20231025,153900,237889522,1070,1070,1070,1070,0
20231025,153800,237889522,1070,1070,1070,1070,4494
20231025,153700,237889522,1070,1070,1070,1070,0
20231025,153600,237889522,1070,1070,1070,1070,0
20231025,153500,237889522,1070,1070,1070,1070,0
20231025,153400,237889522,1070,1070,1070,1070,0
20231025,153300,237889522,1070,1070,1070,1070,0
20231025,153200,237889522,1070,1070,1070,1070,0
20231025,153100,237889522,1070,1070,1070,1070,0
20231025,153000,237889522,1070,1070,1070,1070,4494
20231025,152900,233080942,1073,1073,1073,1073,0
20231025,152800,233080942,1073,1073,1073,1073,0
20231025,152700,233080942,1073,1073,1073,1073,0
20231025,152600,233080942,1073,1073,1073,1073,0
20231025,152500,233080942,1073,1073,1073,1073,0
20231025,152400,233080942,1073,1073,1073,1073,0
20231025,152300,233080942,1073,1073,1073,1073,0
20231025,152200,233080942,1073,1073,1073,1073,0
20231025,152100,233080942,1073,1073,1073,1073,0
20231025,152000,233080942,1073,1073,1073,1073,0
20231025,151900,233080942,1073,1074,1074,1067,6226
20231025,151800,226425333,1073,1073,1073,1073,1246
20231025,151700,225088375,1073,1073,1073,1073,571
20231025,151600,224475692,1073,1072,1073,1072,1128
20231025,151500,223266466,1072,1072,1072,1072,0
20231025,151400,223266466,1072,1069,1072,1068,2314
20231025,151300,220785897,1069,1068,1069,1068,61
20231025,151200,220720707,1069,1069,1069,1069,349
20231025,151100,220347626,1066,1070,1071,1066,3543
20231025,151000,216568001,1071,1071,1072,1071,168
20231025,150900,216387973,1074,1073,1074,1073,74
20231025,150800,216308569,1073,1073,1073,1073,151
20231025,150700,216146546,1074,1074,1074,1074,1
20231025,150600,216145472,1070,1070,1070,1070,0
20231025,150500,216145472,1070,1070,1070,1070,3
20231025,150400,216142262,1070,1069,1070,1069,715
20231025,150300,215377260,1069,1069,1069,1069,100
20231025,150200,215270360,1070,1067,1070,1066,782
20231025,150100,214436644,1067,1067,1067,1067,0
20231025,150000,214436644,1067,1067,1067,1067,0
20231025,145900,214436644,1067,1067,1067,1067,600
20231025,145800,213796444,1066,1066,1066,1066,0
20231025,145700,213796444,1066,1066,1066,1066,0
20231025,145600,213796444,1066,1068,1068,1066,900
20231025,145500,212835831,1071,1071,1071,1071,1
20231025,145400,212834760,1071,1071,1071,1071,109
20231025,145300,212718021,1069,1069,1071,1069,293
20231025,145200,212404802,1069,1069,1069,1069,5
20231025,145100,212399457,1068,1068,1069,1067,202
20231025,145000,212183720,1069,1069,1069,1069,1
20231025,144900,212182651,1069,1068,1069,1068,137
20231025,144800,212036199,1069,1069,1069,1069,401
20231025,144700,211607530,1069,1069,1069,1069,107
20231025,144600,211493147,1069,1074,1074,1069,557
20231025,144500,210895701,1069,1070,1074,1069,3
20231025,144400,210892488,1075,1071,1075,1071,113
20231025,144300,210771029,1074,1071,1074,1071,58
20231025,144200,210708908,1071,1070,1071,1070,301
20231025,144100,210386837,1071,1069,1071,1069,402
20231025,144000,209956835,1068,1068,1068,1067,210
20231025,143900,209732565,1069,1071,1071,1069,801
20231025,143800,208876294,1069,1070,1070,1069,701
20231025,143700,208126924,1070,1070,1070,1070,1377
20231025,143600,206653534,1069,1069,1069,1069,0
20231025,143500,206653534,1069,1069,1069,1069,0
20231025,143400,206653534,1069,1069,1069,1069,0
20231025,143300,206653534,1069,1069,1069,1069,632
20231025,143200,205977926,1070,1070,1070,1070,0
20231025,143100,205977926,1070,1070,1070,1070,0
20231025,143000,205977926,1070,1070,1070,1070,2150
20231025,142900,203677426,1071,1071,1071,1071,36
20231025,142800,203638870,1073,1073,1073,1073,0
20231025,142700,203638870,1073,1073,1073,1073,0
20231025,142600,203638870,1073,1073,1073,1073,0
20231025,142500,203638870,1073,1073,1073,1073,0
20231025,142400,203638870,1073,1073,1073,1073,0
20231025,142300,203638870,1073,1073,1073,1073,0
20231025,142200,203638870,1073,1073,1073,1073,0
20231025,142100,203638870,1073,1073,1073,1073,2
20231025,142000,203636724,1073,1073,1073,1073,0
20231025,141900,203636724,1073,1073,1073,1073,0
20231025,141800,203636724,1073,1073,1073,1073,10
20231025,141700,203625994,1071,1071,1071,1071,0
20231025,141600,203625994,1071,1071,1071,1071,14
20231025,141500,203611000,1070,1072,1072,1070,2000
20231025,141400,201470498,1072,1072,1072,1072,9
20231025,141300,201460850,1073,1073,1073,1073,9
20231025,141200,201451193,1071,1073,1073,1071,2002
20231025,141100,199307047,1070,1070,1070,1070,0
20231025,141000,199307047,1070,1070,1070,1070,0
20231025,140900,199307047,1070,1070,1070,1070,0
20231025,140800,199307047,1070,1070,1070,1070,26
20231025,140700,199279227,1071,1071,1071,1071,0
20231025,140600,199279227,1071,1071,1071,1071,10
20231025,140500,199268517,1071,1071,1071,1071,991
20231025,140400,198207156,1073,1072,1073,1071,623
20231025,140300,197538772,1072,1072,1072,1072,0
20231025,140200,197538772,1072,1072,1072,1072,9
20231025,140100,197529124,1072,1072,1072,1072,50
20231025,140000,197475524,1072,1072,1072,1072,0
20231025,135900,197475524,1072,1072,1072,1072,1
20231025,135800,197474452,1073,1073,1073,1073,0
20231025,135700,197474452,1073,1073,1073,1073,0
20231025,135600,197474452,1073,1073,1073,1073,1
20231025,135500,197473379,1073,1073,1073,1073,0
20231025,135400,197473379,1073,1073,1073,1073,0
20231025,135300,197473379,1073,1073,1073,1073,399
20231025,135200,197045252,1073,1073,1073,1073,271
20231025,135100,196754469,1073,1073,1073,1073,11
20231025,135000,196742666,1070,1070,1070,1070,0
20231025,134900,196742666,1070,1073,1073,1070,741
20231025,134800,195949192,1073,1073,1073,1073,20
20231025,134700,195927732,1073,1073,1073,1073,0
20231025,134600,195927732,1073,1072,1073,1072,2
20231025,134500,195925587,1071,1071,1071,1071,0
20231025,134400,195925587,1071,1071,1071,1071,0
20231025,134300,195925587,1071,1071,1071,1071,0
20231025,134200,195925587,1071,1071,1071,1071,0
20231025,134100,195925587,1071,1071,1071,1071,150
20231025,134000,195764937,1071,1071,1071,1071,171
20231025,133900,195581796,1073,1073,1073,1073,0
20231025,133800,195581796,1073,1073,1073,1073,0
20231025,133700,195581796,1073,1073,1073,1073,14
20231025,133600,195566774,1073,1073,1073,1073,0
20231025,133500,195566774,1073,1073,1073,1073,28
20231025,133400,195536730,1073,1073,1073,1073,0
20231025,133300,195536730,1073,1073,1073,1073,0
20231025,133200,195536730,1073,1073,1073,1073,656
20231025,133100,194832842,1072,1072,1072,1072,91
20231025,133000,194735290,1075,1075,1075,1075,323
20231025,132900,194388065,1075,1066,1075,1066,6947
20231025,132800,186974800,1066,1066,1066,1066,460
20231025,132700,186484440,1066,1067,1067,1066,2088
20231025,132600,184256664,1066,1066,1066,1066,6
20231025,132500,184250268,1067,1066,1067,1066,3048
20231025,132400,181000320,1063,1063,1063,1063,0
20231025,132300,181000320,1063,1063,1063,1063,3
20231025,132200,180997131,1064,1064,1064,1064,811
20231025,132100,180134227,1067,1067,1067,1067,0
20231025,132000,180134227,1067,1067,1067,1067,20
20231025,131900,180112887,1064,1064,1064,1064,0
20231025,131800,180112887,1064,1065,1065,1064,2517
20231025,131700,177434080,1068,1068,1068,1068,52
20231025,131600,177378544,1068,1065,1068,1065,52
20231025,131500,177323026,1067,1067,1067,1067,0
20231025,131400,177323026,1067,1067,1067,1067,100
20231025,131300,177216326,1067,1067,1067,1067,0
20231025,131200,177216326,1067,1067,1067,1067,0
20231025,131100,177216326,1067,1067,1067,1067,500
20231025,131000,176682826,1067,1067,1067,1067,0
20231025,130900,176682826,1067,1067,1067,1067,18
20231025,130800,176663620,1065,1067,1067,1065,1086
20231025,130700,175505351,1068,1068,1068,1068,369
20231025,130600,175111259,1068,1069,1069,1068,600
20231025,130500,174469939,1069,1069,1069,1069,0
20231025,130400,174469939,1069,1069,1069,1069,0
20231025,130300,174469939,1069,1072,1072,1069,483
20231025,130200,173953608,1068,1068,1068,1068,0
20231025,130100,173953608,1068,1068,1068,1068,0
20231025,130000,173953608,1068,1070,1070,1068,734
20231025,125900,173168995,1069,1069,1069,1069,200
20231025,125800,172955195,1069,1069,1072,1069,3269
20231025,125700,169460595,1069,1071,1071,1069,500
20231025,125600,168925938,1071,1071,1071,1071,1
20231025,125500,168924867,1072,1072,1072,1072,0
20231025,125400,168924867,1072,1072,1072,1072,0
20231025,125300,168924867,1072,1072,1072,1072,0
20231025,125200,168924867,1072,1072,1072,1072,7
20231025,125100,168917363,1073,1073,1073,1073,0
20231025,125000,168917363,1073,1073,1073,1073,1
20231025,124900,168916290,1074,1074,1074,1074,0
20231025,124800,168916290,1074,1074,1074,1074,2
20231025,124700,168914142,1074,1073,1074,1073,88
20231025,124600,168819631,1074,1073,1074,1073,50
20231025,124500,168765961,1073,1072,1073,1072,58
20231025,124400,168703777,1073,1073,1073,1073,0
20231025,124300,168703777,1073,1073,1073,1073,0
20231025,124200,168703777,1073,1073,1073,1073,1
20231025,124100,168702704,1073,1073,1073,1073,61
20231025,124000,168637251,1075,1073,1075,1073,57
20231025,123900,168576067,1073,1073,1073,1073,41
20231025,123800,168532074,1076,1074,1076,1074,1068
20231025,123700,167383992,1075,1076,1076,1075,66
20231025,123600,167313012,1075,1075,1075,1075,2
20231025,123500,167310862,1076,1076,1076,1076,10
20231025,123400,167300102,1075,1075,1075,1075,0
20231025,123300,167300102,1075,1075,1075,1075,2
20231025,123200,167297952,1074,1074,1074,1074,101
20231025,123100,167189478,1075,1075,1075,1075,0
20231025,123000,167189478,1075,1075,1075,1075,0
20231025,122900,167189478,1075,1075,1075,1075,13
20231025,122800,167175503,1074,1074,1074,1074,81
20231025,122700,167088509,1074,1076,1076,1074,2063
20231025,122600,164869956,1077,1077,1077,1077,150
20231025,122500,164708406,1077,1077,1077,1077,0
20231025,122400,164708406,1077,1077,1077,1077,0
20231025,122300,164708406,1077,1077,1077,1077,0
20231025,122200,164708406,1077,1079,1079,1077,202
20231025,122100,164490450,1080,1080,1080,1080,0
20231025,122000,164490450,1080,1080,1080,1080,0
20231025,121900,164490450,1080,1080,1080,1080,0
20231025,121800,164490450,1080,1080,1080,1080,0
20231025,121700,164490450,1080,1080,1080,1080,0
20231025,121600,164490450,1080,1077,1080,1077,101
20231025,121500,164381670,1080,1080,1080,1080,1
20231025,121400,164380590,1077,1077,1077,1077,0
20231025,121300,164380590,1077,1077,1077,1077,1
20231025,121200,164379513,1080,1077,1080,1077,119
20231025,121100,164251320,1077,1078,1078,1077,493
20231025,121000,163720351,1077,1077,1077,1077,0
20231025,120900,163720351,1077,1077,1077,1077,100
20231025,120800,163612651,1077,1079,1079,1077,200
20231025,120700,163397149,1081,1081,1081,1081,0
20231025,120600,163397149,1081,1081,1081,1081,991
20231025,120500,162325878,1081,1081,1081,1081,4
20231025,120400,162321554,1081,1081,1081,1081,769
20231025,120300,161490265,1082,1081,1082,1081,27
20231025,120200,161461068,1081,1081,1081,1081,0
20231025,120100,161461068,1081,1081,1081,1081,0
20231025,120000,161461068,1081,1081,1081,1079,269
20231025,115900,161170415,1081,1081,1081,1081,168
20231025,115800,160988807,1083,1083,1083,1083,0
20231025,115700,160988807,1083,1080,1083,1080,80
20231025,115600,160902287,1083,1080,1083,1080,330
20231025,115500,160545707,1080,1082,1082,1080,1110
20231025,115400,159346605,1083,1083,1083,1083,0
20231025,115300,159346605,1083,1083,1083,1083,0
20231025,115200,159346605,1083,1083,1083,1083,0
20231025,115100,159346605,1083,1083,1083,1083,0
20231025,115000,159346605,1083,1083,1083,1083,0
20231025,114900,159346605,1083,1083,1083,1083,0
20231025,114800,159346605,1083,1083,1083,1083,0
20231025,114700,159346605,1083,1082,1083,1082,542
20231025,114600,158759621,1082,1082,1082,1082,0
20231025,114500,158759621,1082,1082,1082,1082,1
20231025,114400,158758539,1082,1082,1082,1082,1
20231025,114300,158757457,1083,1083,1083,1083,0
20231025,114200,158757457,1083,1083,1083,1083,0
20231025,114100,158757457,1083,1083,1083,1083,0
20231025,114000,158757457,1083,1083,1083,1083,10
20231025,113900,158746627,1086,1086,1086,1086,0
20231025,113800,158746627,1086,1086,1086,1086,0
20231025,113700,158746627,1086,1086,1086,1086,15
20231025,113600,158730337,1086,1086,1086,1086,0
20231025,113500,158730337,1086,1086,1086,1086,0
20231025,113400,158730337,1086,1086,1086,1086,0
20231025,113300,158730337,1086,1086,1086,1086,0
20231025,113200,158730337,1086,1086,1086,1086,0
20231025,113100,158730337,1086,1086,1086,1086,0
20231025,113000,158730337,1086,1085,1086,1085,12
20231025,112900,158717316,1086,1086,1086,1086,0
20231025,112800,158717316,1086,1086,1086,1086,0
20231025,112700,158717316,1086,1083,1086,1075,5596
20231025,112600,152689475,1086,1086,1086,1086,10
20231025,112500,152678615,1083,1083,1083,1083,5
20231025,112400,152673200,1086,1086,1086,1086,1
20231025,112300,152672114,1086,1086,1086,1086,590
20231025,112200,152031374,1086,1086,1086,1086,379
20231025,112100,151619780,1086,1086,1086,1086,0
20231025,112000,151619780,1086,1086,1086,1086,19
20231025,111900,151599146,1086,1086,1086,1086,5
20231025,111800,151593716,1086,1086,1086,1086,10
20231025,111700,151582856,1082,1082,1082,1082,0
20231025,111600,151582856,1082,1082,1082,1082,0
20231025,111500,151582856,1082,1082,1082,1082,0
20231025,111400,151582856,1082,1082,1082,1082,0
20231025,111300,151582856,1082,1082,1082,1082,0
20231025,111200,151582856,1082,1083,1083,1082,30
20231025,111100,151550394,1082,1082,1082,1082,0
20231025,111000,151550394,1082,1082,1082,1082,0
20231025,110900,151550394,1082,1087,1087,1082,25
20231025,110800,151523240,1082,1082,1082,1082,30
20231025,110700,151490780,1087,1087,1087,1087,0
20231025,110600,151490780,1087,1087,1087,1087,100
20231025,110500,151382080,1087,1087,1087,1087,2
20231025,110400,151379906,1087,1087,1087,1087,576
20231025,110300,150753794,1087,1087,1087,1087,1
20231025,110200,150752707,1082,1082,1082,1082,20
20231025,110100,150731067,1088,1088,1088,1088,0
20231025,110000,150731067,1088,1088,1088,1088,0
20231025,105900,150731067,1088,1087,1088,1087,3010
20231025,105800,147459187,1086,1086,1086,1086,500
20231025,105700,146916187,1082,1082,1082,1082,0
20231025,105600,146916187,1082,1083,1083,1082,10
20231025,105500,146905361,1086,1086,1086,1086,0
20231025,105400,146905361,1086,1086,1086,1086,339
20231025,105300,146537207,1086,1083,1086,1083,3584
20231025,105200,142655715,1082,1083,1083,1082,2130
20231025,105100,140349875,1089,1089,1089,1089,1
20231025,105000,140348786,1087,1085,1087,1080,4142
20231025,104900,135847595,1081,1081,1081,1081,0
20231025,104800,135847595,1081,1082,1082,1081,213
20231025,104700,135617335,1086,1086,1086,1086,75
20231025,104600,135535885,1086,1086,1086,1086,930
20231025,104500,134525905,1084,1084,1084,1084,0
20231025,104400,134525905,1084,1084,1084,1084,0
20231025,104300,134525905,1084,1085,1085,1084,905
20231025,104200,133544871,1087,1085,1087,1085,13
20231025,104100,133530764,1087,1087,1087,1087,0
20231025,104000,133530764,1087,1087,1087,1087,400
20231025,103900,133095964,1087,1087,1087,1087,100
20231025,103800,132987264,1087,1086,1087,1086,15
20231025,103700,132970973,1086,1086,1086,1086,510
20231025,103600,132417113,1086,1086,1086,1086,0
20231025,103500,132417113,1086,1086,1086,1086,0
20231025,103400,132417113,1086,1086,1086,1086,11
20231025,103300,132405167,1087,1087,1091,1087,1707
20231025,103200,130548658,1091,1091,1091,1091,0
20231025,103100,130548658,1091,1091,1091,1091,0
20231025,103000,130548658,1091,1091,1091,1091,51
20231025,102900,130493017,1091,1087,1091,1087,28
20231025,102800,130462577,1091,1091,1091,1091,1
20231025,102700,130461486,1093,1093,1093,1093,0
20231025,102600,130461486,1093,1093,1093,1093,0
20231025,102500,130461486,1093,1093,1093,1093,730
20231025,102400,129663596,1093,1092,1093,1092,106
20231025,102300,129547834,1087,1089,1089,1087,265
20231025,102200,129259441,1092,1092,1092,1092,512
20231025,102100,128700337,1092,1091,1092,1090,1009
20231025,102000,127598589,1090,1090,1090,1090,50
20231025,101900,127544089,1090,1090,1090,1090,0
20231025,101800,127544089,1090,1090,1090,1090,0
20231025,101700,127544089,1090,1090,1090,1090,579
20231025,101600,126912979,1089,1089,1089,1089,1
20231025,101500,126911890,1090,1090,1090,1089,67
20231025,101400,126838884,1089,1089,1089,1089,171
20231025,101300,126652665,1089,1085,1089,1085,5729
20231025,101200,120423940,1085,1085,1085,1085,22
20231025,101100,120400070,1085,1085,1085,1085,0
20231025,101000,120400070,1085,1085,1085,1085,1
20231025,100900,120398985,1082,1082,1082,1082,66
20231025,100800,120327573,1081,1083,1083,1081,82
20231025,100700,120238871,1081,1085,1085,1081,171
20231025,100600,120053581,1087,1087,1087,1087,0
20231025,100500,120053581,1087,1087,1087,1087,0
20231025,100400,120053581,1087,1087,1087,1087,0
20231025,100300,120053581,1087,1084,1087,1082,3001
20231025,100200,116806492,1084,1084,1084,1084,505
20231025,100100,116259072,1084,1088,1088,1084,774
20231025,100000,115417836,1084,1084,1084,1084,0
20231025,095900,115417836,1084,1084,1084,1084,102
20231025,095800,115307268,1089,1088,1089,1088,1000
20231025,095700,114218968,1090,1092,1094,1090,6011
20231025,095600,107649406,1092,1093,1093,1090,213
20231025,095500,107416991,1093,1080,1094,1080,9300
20231025,095400,97306547,1080,1080,1080,1080,296
20231025,095300,96986867,1081,1079,1081,1079,1071
20231025,095200,95829920,1080,1080,1080,1080,499
20231025,095100,95291000,1080,1080,1080,1080,500
20231025,095000,94751000,1080,1078,1080,1078,110
20231025,094900,94632220,1080,1077,1080,1077,409
20231025,094800,94190527,1081,1077,1081,1076,1001
20231025,094700,93113311,1081,1075,1081,1075,1993
20231025,094600,90961370,1075,1075,1075,1075,222
20231025,094500,90722720,1077,1080,1080,1077,4200
20231025,094400,86187732,1079,1077,1079,1077,740
20231025,094300,85390207,1078,1077,1078,1077,638
20231025,094200,84702448,1079,1079,1079,1079,0
20231025,094100,84702448,1079,1079,1079,1079,140
20231025,094000,84551388,1078,1072,1078,1072,101
20231025,093900,84442516,1078,1078,1078,1068,7386
20231025,093800,76527109,1078,1072,1078,1072,4698
20231025,093700,71483289,1075,1075,1075,1075,0
20231025,093600,71483289,1075,1075,1075,1075,754
20231025,093500,70672739,1075,1072,1075,1072,1575
20231025,093400,68982902,1072,1075,1075,1072,165
20231025,093300,68805617,1071,1075,1075,1071,1008
20231025,093200,67726017,1075,1075,1075,1075,3
20231025,093100,67722792,1075,1075,1075,1075,3
20231025,093000,67719567,1075,1075,1075,1075,0
20231025,092900,67719567,1075,1074,1075,1074,1601
20231025,092800,65999293,1079,1076,1079,1075,2060
20231025,092700,63781104,1080,1080,1080,1080,1
20231025,092600,63780024,1075,1075,1075,1075,102
20231025,092500,63670374,1075,1075,1075,1075,150
20231025,092400,63509124,1079,1079,1079,1079,0
20231025,092300,63509124,1079,1074,1081,1074,3914
20231025,092200,59293257,1074,1071,1074,1071,2680
20231025,092100,56419607,1068,1068,1068,1068,200
20231025,092000,56206007,1068,1069,1069,1068,1101
20231025,091900,55030038,1070,1070,1070,1070,51
20231025,091800,54975468,1070,1070,1070,1070,172
20231025,091700,54791428,1075,1075,1075,1075,6
20231025,091600,54784978,1074,1074,1074,1074,10
20231025,091500,54774238,1074,1070,1074,1070,49
20231025,091400,54721804,1076,1070,1076,1070,46
20231025,091300,54672446,1078,1076,1078,1074,4002
20231025,091200,50367420,1080,1072,1083,1072,26208
20231025,091100,22143086,1073,1070,1073,1070,389
20231025,091000,21726573,1068,1070,1070,1068,161
20231025,090900,21554307,1070,1067,1070,1066,4929
20231025,090800,16293078,1067,1067,1067,1067,0
20231025,090700,16293078,1067,1062,1067,1062,2038
20231025,090600,14128717,1063,1063,1063,1063,1451
20231025,090500,12586304,1063,1063,1063,1063,100
20231025,090400,12480004,1068,1069,1069,1063,955
20231025,090300,11462762,1063,1065,1069,1060,2869
20231025,090200,8411708,1070,1063,1070,1063,1512
20231025,090100,6802075,1066,1067,1067,1066,12
20231025,090000,6789282,1068,1075,1075,1068,6327