KissMeData/044480/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191800,8872047,1098,1098,1098,1098,48
20231025,191700,8872047,1098,1098,1098,1098,0
20231025,191600,8872047,1098,1098,1098,1098,0
20231025,191500,8872047,1098,1098,1098,1098,0
20231025,191400,8872047,1098,1098,1098,1098,0
20231025,191300,8872047,1098,1098,1098,1098,0
20231025,191200,8872047,1098,1098,1098,1098,0
20231025,191100,8872047,1098,1098,1098,1098,0
20231025,191000,8872047,1098,1098,1098,1098,0
20231025,190900,8872047,1098,1098,1098,1098,0
20231025,190800,8872047,1098,1098,1098,1098,0
20231025,190700,8872047,1098,1098,1098,1098,0
20231025,190600,8872047,1098,1098,1098,1098,0
20231025,190500,8872047,1098,1098,1098,1098,0
20231025,190400,8872047,1098,1098,1098,1098,0
20231025,190300,8872047,1098,1098,1098,1098,0
20231025,190200,8872047,1098,1098,1098,1098,0
20231025,190100,8872047,1098,1098,1098,1098,0
20231025,190000,8872047,1098,1098,1098,1098,0
20231025,185900,8872047,1098,1098,1098,1098,0
20231025,185800,8872047,1098,1098,1098,1098,0
20231025,185700,8872047,1098,1098,1098,1098,0
20231025,185600,8872047,1098,1098,1098,1098,0
20231025,185500,8872047,1098,1098,1098,1098,0
20231025,185400,8872047,1098,1098,1098,1098,0
20231025,185300,8872047,1098,1098,1098,1098,0
20231025,185200,8872047,1098,1098,1098,1098,0
20231025,185100,8872047,1098,1098,1098,1098,0
20231025,185000,8872047,1098,1098,1098,1098,0
20231025,184900,8872047,1098,1098,1098,1098,0
20231025,184800,8872047,1098,1098,1098,1098,48
20231025,184700,8872047,1098,1098,1098,1098,0
20231025,184600,8872047,1098,1098,1098,1098,0
20231025,184500,8872047,1098,1098,1098,1098,0
20231025,184400,8872047,1098,1098,1098,1098,0
20231025,184300,8872047,1098,1098,1098,1098,0
20231025,184200,8872047,1098,1098,1098,1098,0
20231025,184100,8872047,1098,1098,1098,1098,0
20231025,184000,8872047,1098,1098,1098,1098,0
20231025,183900,8872047,1098,1098,1098,1098,0
20231025,183800,8872047,1098,1098,1098,1098,0
20231025,183700,8872047,1098,1098,1098,1098,0
20231025,183600,8872047,1098,1098,1098,1098,0
20231025,183500,8872047,1098,1098,1098,1098,0
20231025,183400,8872047,1098,1098,1098,1098,0
20231025,183300,8872047,1098,1098,1098,1098,0
20231025,183200,8872047,1098,1098,1098,1098,0
20231025,183100,8872047,1098,1098,1098,1098,0
20231025,183000,8872047,1098,1098,1098,1098,0
20231025,182900,8872047,1098,1098,1098,1098,0
20231025,182800,8872047,1098,1098,1098,1098,0
20231025,182700,8872047,1098,1098,1098,1098,0
20231025,182600,8872047,1098,1098,1098,1098,0
20231025,182500,8872047,1098,1098,1098,1098,0
20231025,182400,8872047,1098,1098,1098,1098,0
20231025,182300,8872047,1098,1098,1098,1098,0
20231025,182200,8872047,1098,1098,1098,1098,0
20231025,182100,8872047,1098,1098,1098,1098,0
20231025,182000,8872047,1098,1098,1098,1098,0
20231025,181900,8872047,1098,1098,1098,1098,0
20231025,181800,8872047,1098,1098,1098,1098,48
20231025,181700,8872047,1098,1098,1098,1098,0
20231025,181600,8872047,1098,1098,1098,1098,0
20231025,181500,8872047,1098,1098,1098,1098,0
20231025,181400,8872047,1098,1098,1098,1098,0
20231025,181300,8872047,1098,1098,1098,1098,0
20231025,181200,8872047,1098,1098,1098,1098,0
20231025,181100,8872047,1098,1098,1098,1098,0
20231025,181000,8872047,1098,1098,1098,1098,0
20231025,180900,8872047,1098,1098,1098,1098,0
20231025,180800,8872047,1098,1098,1098,1098,0
20231025,180700,8872047,1098,1098,1098,1098,0
20231025,180600,8872047,1098,1098,1098,1098,0
20231025,180500,8872047,1098,1098,1098,1098,0
20231025,180400,8872047,1098,1098,1098,1098,0
20231025,180300,8872047,1098,1098,1098,1098,0
20231025,180200,8872047,1098,1098,1098,1098,0
20231025,180100,8872047,1098,1098,1098,1098,0
20231025,180000,8872047,1098,1098,1098,1098,0
20231025,175900,8872047,1098,1098,1098,1098,0
20231025,175800,8872047,1098,1098,1098,1098,0
20231025,175700,8872047,1098,1098,1098,1098,0
20231025,175600,8872047,1098,1098,1098,1098,0
20231025,175500,8872047,1098,1098,1098,1098,0
20231025,175400,8872047,1098,1098,1098,1098,0
20231025,175300,8872047,1098,1098,1098,1098,0
20231025,175200,8872047,1098,1098,1098,1098,0
20231025,175100,8872047,1098,1098,1098,1098,0
20231025,175000,8872047,1098,1098,1098,1098,0
20231025,174900,8872047,1098,1098,1098,1098,0
20231025,174800,8872047,1098,1098,1098,1098,48
20231025,174700,8872047,1098,1098,1098,1098,0
20231025,174600,8872047,1098,1098,1098,1098,0
20231025,174500,8872047,1098,1098,1098,1098,0
20231025,174400,8872047,1098,1098,1098,1098,0
20231025,174300,8872047,1098,1098,1098,1098,0
20231025,174200,8872047,1098,1098,1098,1098,0
20231025,174100,8872047,1098,1098,1098,1098,0
20231025,174000,8872047,1098,1098,1098,1098,0
20231025,173900,8872047,1098,1098,1098,1098,0
20231025,173800,8872047,1098,1098,1098,1098,0
20231025,173700,8872047,1098,1098,1098,1098,0
20231025,173600,8872047,1098,1098,1098,1098,0
20231025,173500,8872047,1098,1098,1098,1098,0
20231025,173400,8872047,1098,1098,1098,1098,0
20231025,173300,8872047,1098,1098,1098,1098,0
20231025,173200,8872047,1098,1098,1098,1098,0
20231025,173100,8872047,1098,1098,1098,1098,0
20231025,173000,8872047,1098,1098,1098,1098,0
20231025,172900,8872047,1098,1098,1098,1098,0
20231025,172800,8872047,1098,1098,1098,1098,0
20231025,172700,8872047,1098,1098,1098,1098,0
20231025,172600,8872047,1098,1098,1098,1098,0
20231025,172500,8872047,1098,1098,1098,1098,0
20231025,172400,8872047,1098,1098,1098,1098,0
20231025,172300,8872047,1098,1098,1098,1098,0
20231025,172200,8872047,1098,1098,1098,1098,0
20231025,172100,8872047,1098,1098,1098,1098,0
20231025,172000,8872047,1098,1098,1098,1098,0
20231025,171900,8872047,1098,1098,1098,1098,0
20231025,171800,8872047,1098,1098,1098,1098,48
20231025,171700,8872047,1098,1098,1098,1098,0
20231025,171600,8872047,1098,1098,1098,1098,0
20231025,171500,8872047,1098,1098,1098,1098,0
20231025,171400,8872047,1098,1098,1098,1098,0
20231025,171300,8872047,1098,1098,1098,1098,0
20231025,171200,8872047,1098,1098,1098,1098,0
20231025,171100,8872047,1098,1098,1098,1098,0
20231025,171000,8872047,1098,1098,1098,1098,0
20231025,170900,8872047,1098,1098,1098,1098,0
20231025,170800,8872047,1098,1098,1098,1098,0
20231025,170700,8872047,1098,1098,1098,1098,0
20231025,170600,8872047,1098,1098,1098,1098,0
20231025,170500,8872047,1098,1098,1098,1098,0
20231025,170400,8872047,1098,1098,1098,1098,0
20231025,170300,8872047,1098,1098,1098,1098,0
20231025,170200,8872047,1098,1098,1098,1098,0
20231025,170100,8872047,1098,1098,1098,1098,0
20231025,170000,8872047,1098,1098,1098,1098,0
20231025,165900,8872047,1098,1098,1098,1098,0
20231025,165800,8872047,1098,1098,1098,1098,0
20231025,165700,8872047,1098,1098,1098,1098,0
20231025,165600,8872047,1098,1098,1098,1098,0
20231025,165500,8872047,1098,1098,1098,1098,0
20231025,165400,8872047,1098,1098,1098,1098,0
20231025,165300,8872047,1098,1098,1098,1098,0
20231025,165200,8872047,1098,1098,1098,1098,0
20231025,165100,8872047,1098,1098,1098,1098,0
20231025,165000,8872047,1098,1098,1098,1098,0
20231025,164900,8872047,1098,1098,1098,1098,0
20231025,164800,8872047,1098,1098,1098,1098,48
20231025,164700,8872047,1098,1098,1098,1098,0
20231025,164600,8872047,1098,1098,1098,1098,0
20231025,164500,8872047,1098,1098,1098,1098,0
20231025,164400,8872047,1098,1098,1098,1098,0
20231025,164300,8872047,1098,1098,1098,1098,0
20231025,164200,8872047,1098,1098,1098,1098,0
20231025,164100,8872047,1098,1098,1098,1098,0
20231025,164000,8872047,1098,1098,1098,1098,0
20231025,163900,8872047,1098,1098,1098,1098,0
20231025,163800,8872047,1098,1098,1098,1098,0
20231025,163700,8872047,1098,1098,1098,1098,0
20231025,163600,8872047,1098,1098,1098,1098,0
20231025,163500,8872047,1098,1098,1098,1098,0
20231025,163400,8872047,1098,1098,1098,1098,0
20231025,163300,8872047,1098,1098,1098,1098,0
20231025,163200,8872047,1098,1098,1098,1098,0
20231025,163100,8872047,1098,1098,1098,1098,0
20231025,163000,8872047,1098,1098,1098,1098,0
20231025,162900,8872047,1098,1098,1098,1098,0
20231025,162800,8872047,1098,1098,1098,1098,0
20231025,162700,8872047,1098,1098,1098,1098,0
20231025,162600,8872047,1098,1098,1098,1098,0
20231025,162500,8872047,1098,1098,1098,1098,0
20231025,162400,8872047,1098,1098,1098,1098,0
20231025,162300,8872047,1098,1098,1098,1098,0
20231025,162200,8872047,1098,1098,1098,1098,0
20231025,162100,8872047,1098,1098,1098,1098,0
20231025,162000,8872047,1098,1098,1098,1098,0
20231025,161900,8872047,1098,1098,1098,1098,0
20231025,161800,8872047,1098,1098,1098,1098,48
20231025,161700,8872047,1098,1098,1098,1098,0
20231025,161600,8872047,1098,1098,1098,1098,0
20231025,161500,8872047,1098,1098,1098,1098,0
20231025,161400,8872047,1098,1098,1098,1098,0
20231025,161300,8872047,1098,1098,1098,1098,0
20231025,161200,8872047,1098,1098,1098,1098,0
20231025,161100,8872047,1098,1098,1098,1098,0
20231025,161000,8872047,1098,1098,1098,1098,0
20231025,160900,8872047,1098,1098,1098,1098,0
20231025,160800,8872047,1098,1098,1098,1098,0
20231025,160700,8872047,1098,1098,1098,1098,0
20231025,160600,8872047,1098,1098,1098,1098,0
20231025,160500,8872047,1098,1098,1098,1098,0
20231025,160400,8872047,1098,1098,1098,1098,0
20231025,160300,8872047,1098,1098,1098,1098,0
20231025,160200,8872047,1098,1098,1098,1098,0
20231025,160100,8872047,1098,1098,1098,1098,0
20231025,160000,8872047,1098,1098,1098,1098,0
20231025,155900,8872047,1098,1098,1098,1098,0
20231025,155800,8872047,1098,1098,1098,1098,0
20231025,155700,8872047,1098,1098,1098,1098,0
20231025,155600,8872047,1098,1098,1098,1098,0
20231025,155500,8872047,1098,1098,1098,1098,0
20231025,155400,8872047,1098,1098,1098,1098,0
20231025,155300,8872047,1098,1098,1098,1098,0
20231025,155200,8872047,1098,1098,1098,1098,0
20231025,155100,8872047,1098,1098,1098,1098,0
20231025,155000,8872047,1098,1098,1098,1098,0
20231025,154900,8872047,1098,1098,1098,1098,0
20231025,154800,8872047,1098,1098,1098,1098,48
20231025,154700,8872047,1098,1098,1098,1098,0
20231025,154600,8872047,1098,1098,1098,1098,0
20231025,154500,8872047,1098,1098,1098,1098,0
20231025,154400,8872047,1098,1098,1098,1098,0
20231025,154300,8872047,1098,1098,1098,1098,0
20231025,154200,8872047,1098,1098,1098,1098,0
20231025,154100,8872047,1098,1098,1098,1098,0
20231025,154000,8872047,1098,1098,1098,1098,0
20231025,153900,8872047,1098,1098,1098,1098,0
20231025,153800,8872047,1098,1098,1098,1098,0
20231025,153700,8872047,1098,1098,1098,1098,0
20231025,153600,8872047,1098,1098,1098,1098,0
20231025,153500,8872047,1098,1098,1098,1098,0
20231025,153400,8872047,1098,1098,1098,1098,0
20231025,153300,8872047,1098,1098,1098,1098,0
20231025,153200,8872047,1098,1098,1098,1098,0
20231025,153100,8872047,1098,1098,1098,1098,0
20231025,153000,8872047,1098,1098,1098,1098,48
20231025,152900,8819343,1098,1098,1098,1098,0
20231025,152800,8819343,1098,1098,1098,1098,0
20231025,152700,8819343,1098,1098,1098,1098,0
20231025,152600,8819343,1098,1098,1098,1098,0
20231025,152500,8819343,1098,1098,1098,1098,0
20231025,152400,8819343,1098,1098,1098,1098,0
20231025,152300,8819343,1098,1098,1098,1098,0
20231025,152200,8819343,1098,1098,1098,1098,0
20231025,152100,8819343,1098,1098,1098,1098,0
20231025,152000,8819343,1098,1098,1098,1098,0
20231025,151900,8819343,1098,1098,1098,1098,0
20231025,151800,8819343,1098,1098,1098,1098,0
20231025,151700,8819343,1098,1098,1098,1098,1
20231025,151600,8818245,1104,1105,1105,1104,112
20231025,151500,8694486,1104,1104,1104,1104,0
20231025,151400,8694486,1104,1104,1104,1104,0
20231025,151300,8694486,1104,1104,1104,1104,0
20231025,151200,8694486,1104,1104,1104,1104,0
20231025,151100,8694486,1104,1104,1104,1104,0
20231025,151000,8694486,1104,1104,1104,1104,0
20231025,150900,8694486,1104,1104,1104,1104,0
20231025,150800,8694486,1104,1104,1104,1104,0
20231025,150700,8694486,1104,1104,1104,1104,0
20231025,150600,8694486,1104,1104,1104,1104,0
20231025,150500,8694486,1104,1104,1104,1104,0
20231025,150400,8694486,1104,1104,1104,1104,0
20231025,150300,8694486,1104,1104,1104,1104,0
20231025,150200,8694486,1104,1104,1104,1104,0
20231025,150100,8694486,1104,1104,1104,1104,0
20231025,150000,8694486,1104,1104,1104,1104,0
20231025,145900,8694486,1104,1104,1104,1104,0
20231025,145800,8694486,1104,1104,1104,1104,0
20231025,145700,8694486,1104,1104,1104,1104,0
20231025,145600,8694486,1104,1104,1104,1104,0
20231025,145500,8694486,1104,1104,1104,1104,0
20231025,145400,8694486,1104,1104,1104,1104,0
20231025,145300,8694486,1104,1104,1104,1104,0
20231025,145200,8694486,1104,1104,1104,1104,0
20231025,145100,8694486,1104,1104,1104,1104,0
20231025,145000,8694486,1104,1104,1104,1104,0
20231025,144900,8694486,1104,1104,1104,1104,0
20231025,144800,8694486,1104,1104,1104,1104,0
20231025,144700,8694486,1104,1104,1104,1104,0
20231025,144600,8694486,1104,1104,1104,1104,0
20231025,144500,8694486,1104,1104,1104,1104,0
20231025,144400,8694486,1104,1104,1104,1104,0
20231025,144300,8694486,1104,1104,1104,1104,0
20231025,144200,8694486,1104,1104,1104,1104,0
20231025,144100,8694486,1104,1104,1104,1104,0
20231025,144000,8694486,1104,1104,1104,1104,0
20231025,143900,8694486,1104,1104,1104,1104,0
20231025,143800,8694486,1104,1104,1104,1104,0
20231025,143700,8694486,1104,1104,1104,1104,0
20231025,143600,8694486,1104,1104,1104,1104,0
20231025,143500,8694486,1104,1104,1104,1104,0
20231025,143400,8694486,1104,1104,1104,1104,0
20231025,143300,8694486,1104,1104,1104,1104,0
20231025,143200,8694486,1104,1104,1104,1104,0
20231025,143100,8694486,1104,1104,1104,1104,0
20231025,143000,8694486,1104,1104,1104,1104,0
20231025,142900,8694486,1104,1104,1104,1104,0
20231025,142800,8694486,1104,1105,1105,1104,77
20231025,142700,8609403,1104,1104,1104,1104,0
20231025,142600,8609403,1104,1104,1104,1104,0
20231025,142500,8609403,1104,1104,1104,1104,0
20231025,142400,8609403,1104,1104,1104,1104,0
20231025,142300,8609403,1104,1104,1104,1104,0
20231025,142200,8609403,1104,1104,1104,1104,0
20231025,142100,8609403,1104,1104,1104,1104,0
20231025,142000,8609403,1104,1104,1104,1104,0
20231025,141900,8609403,1104,1104,1104,1104,0
20231025,141800,8609403,1104,1104,1104,1104,0
20231025,141700,8609403,1104,1104,1104,1104,0
20231025,141600,8609403,1104,1104,1104,1104,0
20231025,141500,8609403,1104,1104,1104,1104,0
20231025,141400,8609403,1104,1104,1104,1104,0
20231025,141300,8609403,1104,1104,1104,1104,0
20231025,141200,8609403,1104,1104,1104,1104,0
20231025,141100,8609403,1104,1104,1104,1104,0
20231025,141000,8609403,1104,1104,1104,1104,1
20231025,140900,8608299,1105,1105,1105,1105,0
20231025,140800,8608299,1105,1105,1105,1105,0
20231025,140700,8608299,1105,1105,1105,1105,0
20231025,140600,8608299,1105,1105,1105,1105,0
20231025,140500,8608299,1105,1105,1105,1105,0
20231025,140400,8608299,1105,1105,1105,1105,1
20231025,140300,8607194,1106,1106,1106,1106,0
20231025,140200,8607194,1106,1106,1106,1106,0
20231025,140100,8607194,1106,1106,1106,1106,0
20231025,140000,8607194,1106,1106,1106,1106,0
20231025,135900,8607194,1106,1106,1106,1106,0
20231025,135800,8607194,1106,1106,1106,1106,76
20231025,135700,8523138,1106,1106,1106,1106,0
20231025,135600,8523138,1106,1106,1106,1106,0
20231025,135500,8523138,1106,1106,1106,1106,0
20231025,135400,8523138,1106,1106,1106,1106,0
20231025,135300,8523138,1106,1106,1106,1106,0
20231025,135200,8523138,1106,1106,1106,1106,0
20231025,135100,8523138,1106,1106,1106,1106,0
20231025,135000,8523138,1106,1106,1106,1106,0
20231025,134900,8523138,1106,1106,1106,1106,0
20231025,134800,8523138,1106,1106,1106,1106,0
20231025,134700,8523138,1106,1106,1106,1106,0
20231025,134600,8523138,1106,1106,1106,1106,0
20231025,134500,8523138,1106,1106,1106,1106,0
20231025,134400,8523138,1106,1105,1106,1105,452
20231025,134300,8023238,1106,1106,1106,1106,0
20231025,134200,8023238,1106,1106,1106,1106,0
20231025,134100,8023238,1106,1106,1106,1106,0
20231025,134000,8023238,1106,1106,1106,1106,0
20231025,133900,8023238,1106,1106,1106,1106,0
20231025,133800,8023238,1106,1106,1106,1106,0
20231025,133700,8023238,1106,1106,1106,1106,0
20231025,133600,8023238,1106,1106,1106,1106,0
20231025,133500,8023238,1106,1104,1106,1104,905
20231025,133400,7022338,1104,1104,1104,1104,0
20231025,133300,7022338,1104,1104,1104,1104,1
20231025,133200,7021234,1099,1099,1099,1099,0
20231025,133100,7021234,1099,1099,1099,1099,37
20231025,133000,6980571,1106,1106,1106,1106,0
20231025,132900,6980571,1106,1106,1106,1106,75
20231025,132800,6897621,1106,1106,1106,1106,0
20231025,132700,6897621,1106,1106,1106,1106,0
20231025,132600,6897621,1106,1106,1106,1106,0
20231025,132500,6897621,1106,1106,1106,1106,0
20231025,132400,6897621,1106,1106,1106,1106,0
20231025,132300,6897621,1106,1106,1106,1106,0
20231025,132200,6897621,1106,1106,1106,1106,0
20231025,132100,6897621,1106,1106,1106,1106,0
20231025,132000,6897621,1106,1106,1106,1106,0
20231025,131900,6897621,1106,1106,1106,1106,0
20231025,131800,6897621,1106,1106,1106,1106,0
20231025,131700,6897621,1106,1106,1106,1106,0
20231025,131600,6897621,1106,1106,1106,1106,0
20231025,131500,6897621,1106,1106,1106,1106,0
20231025,131400,6897621,1106,1106,1106,1106,0
20231025,131300,6897621,1106,1106,1106,1106,0
20231025,131200,6897621,1106,1106,1106,1106,0
20231025,131100,6897621,1106,1106,1106,1106,0
20231025,131000,6897621,1106,1106,1106,1106,0
20231025,130900,6897621,1106,1106,1106,1106,0
20231025,130800,6897621,1106,1106,1106,1106,0
20231025,130700,6897621,1106,1106,1106,1106,0
20231025,130600,6897621,1106,1106,1106,1106,0
20231025,130500,6897621,1106,1106,1106,1106,0
20231025,130400,6897621,1106,1106,1106,1106,0
20231025,130300,6897621,1106,1106,1106,1106,0
20231025,130200,6897621,1106,1106,1106,1106,0
20231025,130100,6897621,1106,1106,1106,1106,0
20231025,130000,6897621,1106,1106,1106,1106,0
20231025,125900,6897621,1106,1106,1106,1106,0
20231025,125800,6897621,1106,1106,1106,1106,0
20231025,125700,6897621,1106,1106,1106,1106,0
20231025,125600,6897621,1106,1106,1106,1106,0
20231025,125500,6897621,1106,1106,1106,1106,0
20231025,125400,6897621,1106,1106,1106,1106,0
20231025,125300,6897621,1106,1106,1106,1106,0
20231025,125200,6897621,1106,1106,1106,1106,0
20231025,125100,6897621,1106,1106,1106,1106,0
20231025,125000,6897621,1106,1106,1106,1106,0
20231025,124900,6897621,1106,1106,1106,1106,1
20231025,124800,6896515,1101,1101,1101,1101,0
20231025,124700,6896515,1101,1101,1101,1101,0
20231025,124600,6896515,1101,1107,1107,1101,52
20231025,124500,6838969,1103,1103,1103,1103,0
20231025,124400,6838969,1103,1103,1103,1103,0
20231025,124300,6838969,1103,1103,1103,1103,0
20231025,124200,6838969,1103,1103,1103,1103,0
20231025,124100,6838969,1103,1103,1103,1103,0
20231025,124000,6838969,1103,1103,1103,1103,0
20231025,123900,6838969,1103,1103,1103,1103,0
20231025,123800,6838969,1103,1103,1103,1103,1
20231025,123700,6837866,1107,1107,1107,1107,0
20231025,123600,6837866,1107,1107,1107,1107,0
20231025,123500,6837866,1107,1107,1107,1107,0
20231025,123400,6837866,1107,1107,1107,1107,0
20231025,123300,6837866,1107,1107,1107,1107,3
20231025,123200,6834545,1105,1105,1105,1105,0
20231025,123100,6834545,1105,1105,1105,1105,0
20231025,123000,6834545,1105,1105,1105,1105,0
20231025,122900,6834545,1105,1105,1105,1105,0
20231025,122800,6834545,1105,1105,1105,1105,0
20231025,122700,6834545,1105,1105,1105,1105,0
20231025,122600,6834545,1105,1105,1105,1105,0
20231025,122500,6834545,1105,1105,1105,1105,0
20231025,122400,6834545,1105,1105,1105,1105,0
20231025,122300,6834545,1105,1105,1105,1105,0
20231025,122200,6834545,1105,1105,1105,1105,0
20231025,122100,6834545,1105,1105,1105,1105,0
20231025,122000,6834545,1105,1105,1105,1105,0
20231025,121900,6834545,1105,1105,1105,1105,0
20231025,121800,6834545,1105,1108,1108,1105,272
20231025,121700,6533772,1106,1106,1106,1106,0
20231025,121600,6533772,1106,1106,1106,1106,0
20231025,121500,6533772,1106,1106,1106,1106,0
20231025,121400,6533772,1106,1106,1106,1106,0
20231025,121300,6533772,1106,1106,1106,1106,0
20231025,121200,6533772,1106,1106,1106,1106,0
20231025,121100,6533772,1106,1106,1106,1106,0
20231025,121000,6533772,1106,1106,1106,1106,0
20231025,120900,6533772,1106,1106,1106,1106,0
20231025,120800,6533772,1106,1106,1106,1106,0
20231025,120700,6533772,1106,1106,1106,1106,0
20231025,120600,6533772,1106,1106,1106,1106,0
20231025,120500,6533772,1106,1106,1106,1106,0
20231025,120400,6533772,1106,1106,1106,1106,0
20231025,120300,6533772,1106,1106,1106,1106,0
20231025,120200,6533772,1106,1106,1106,1106,0
20231025,120100,6533772,1106,1106,1106,1106,0
20231025,120000,6533772,1106,1106,1106,1106,0
20231025,115900,6533772,1106,1106,1106,1106,0
20231025,115800,6533772,1106,1106,1106,1106,0
20231025,115700,6533772,1106,1106,1106,1106,0
20231025,115600,6533772,1106,1106,1106,1106,0
20231025,115500,6533772,1106,1107,1107,1106,124
20231025,115400,6396626,1107,1107,1107,1107,0
20231025,115300,6396626,1107,1107,1107,1107,0
20231025,115200,6396626,1107,1107,1107,1107,0
20231025,115100,6396626,1107,1107,1107,1107,0
20231025,115000,6396626,1107,1107,1107,1107,0
20231025,114900,6396626,1107,1107,1107,1107,0
20231025,114800,6396626,1107,1107,1107,1107,0
20231025,114700,6396626,1107,1107,1107,1107,0
20231025,114600,6396626,1107,1107,1107,1107,1
20231025,114500,6395519,1107,1107,1107,1107,0
20231025,114400,6395519,1107,1107,1107,1107,0
20231025,114300,6395519,1107,1107,1107,1107,0
20231025,114200,6395519,1107,1107,1107,1107,0
20231025,114100,6395519,1107,1107,1107,1107,0
20231025,114000,6395519,1107,1107,1107,1107,0
20231025,113900,6395519,1107,1107,1107,1107,0
20231025,113800,6395519,1107,1107,1107,1107,0
20231025,113700,6395519,1107,1107,1107,1107,0
20231025,113600,6395519,1107,1107,1107,1107,0
20231025,113500,6395519,1107,1107,1107,1107,0
20231025,113400,6395519,1107,1107,1107,1107,0
20231025,113300,6395519,1107,1107,1107,1107,0
20231025,113200,6395519,1107,1107,1107,1107,0
20231025,113100,6395519,1107,1107,1107,1107,0
20231025,113000,6395519,1107,1107,1107,1107,0
20231025,112900,6395519,1107,1107,1107,1107,0
20231025,112800,6395519,1107,1107,1107,1107,0
20231025,112700,6395519,1107,1107,1107,1107,0
20231025,112600,6395519,1107,1107,1107,1107,0
20231025,112500,6395519,1107,1107,1107,1107,0
20231025,112400,6395519,1107,1107,1107,1107,0
20231025,112300,6395519,1107,1107,1107,1107,0
20231025,112200,6395519,1107,1107,1107,1107,0
20231025,112100,6395519,1107,1107,1107,1107,0
20231025,112000,6395519,1107,1107,1107,1107,0
20231025,111900,6395519,1107,1107,1107,1107,0
20231025,111800,6395519,1107,1107,1107,1107,0
20231025,111700,6395519,1107,1107,1107,1107,0
20231025,111600,6395519,1107,1107,1107,1107,0
20231025,111500,6395519,1107,1107,1107,1107,0
20231025,111400,6395519,1107,1107,1107,1107,0
20231025,111300,6395519,1107,1107,1107,1107,0
20231025,111200,6395519,1107,1107,1107,1107,0
20231025,111100,6395519,1107,1107,1107,1107,0
20231025,111000,6395519,1107,1107,1107,1107,0
20231025,110900,6395519,1107,1107,1107,1107,0
20231025,110800,6395519,1107,1107,1107,1107,0
20231025,110700,6395519,1107,1107,1107,1107,0
20231025,110600,6395519,1107,1107,1107,1107,0
20231025,110500,6395519,1107,1107,1107,1107,0
20231025,110400,6395519,1107,1107,1107,1107,0
20231025,110300,6395519,1107,1107,1107,1107,0
20231025,110200,6395519,1107,1107,1107,1107,0
20231025,110100,6395519,1107,1107,1107,1107,0
20231025,110000,6395519,1107,1107,1107,1107,0
20231025,105900,6395519,1107,1107,1107,1107,0
20231025,105800,6395519,1107,1107,1107,1107,0
20231025,105700,6395519,1107,1107,1107,1107,0
20231025,105600,6395519,1107,1107,1107,1107,1
20231025,105500,6394412,1108,1108,1108,1108,0
20231025,105400,6394412,1108,1108,1108,1108,0
20231025,105300,6394412,1108,1108,1108,1108,0
20231025,105200,6394412,1108,1108,1108,1108,0
20231025,105100,6394412,1108,1108,1108,1108,1
20231025,105000,6393304,1109,1109,1109,1109,0
20231025,104900,6393304,1109,1109,1109,1109,48
20231025,104800,6340072,1109,1109,1109,1109,0
20231025,104700,6340072,1109,1109,1109,1109,0
20231025,104600,6340072,1109,1109,1109,1109,0
20231025,104500,6340072,1109,1109,1109,1109,0
20231025,104400,6340072,1109,1109,1109,1109,0
20231025,104300,6340072,1109,1109,1109,1109,0
20231025,104200,6340072,1109,1109,1109,1109,0
20231025,104100,6340072,1109,1109,1109,1109,0
20231025,104000,6340072,1109,1109,1109,1109,0
20231025,103900,6340072,1109,1109,1109,1109,1
20231025,103800,6338963,1109,1109,1109,1109,0
20231025,103700,6338963,1109,1109,1109,1109,0
20231025,103600,6338963,1109,1109,1109,1109,0
20231025,103500,6338963,1109,1109,1109,1109,0
20231025,103400,6338963,1109,1109,1109,1109,0
20231025,103300,6338963,1109,1109,1109,1109,0
20231025,103200,6338963,1109,1109,1109,1109,435
20231025,103100,5856548,1110,1110,1110,1110,0
20231025,103000,5856548,1110,1110,1110,1110,0
20231025,102900,5856548,1110,1110,1110,1110,0
20231025,102800,5856548,1110,1110,1110,1110,0
20231025,102700,5856548,1110,1110,1110,1110,0
20231025,102600,5856548,1110,1110,1110,1110,0
20231025,102500,5856548,1110,1110,1110,1110,0
20231025,102400,5856548,1110,1110,1110,1110,5
20231025,102300,5850998,1109,1109,1109,1109,0
20231025,102200,5850998,1109,1109,1109,1109,0
20231025,102100,5850998,1109,1109,1109,1109,0
20231025,102000,5850998,1109,1109,1109,1109,0
20231025,101900,5850998,1109,1109,1109,1109,0
20231025,101800,5850998,1109,1113,1113,1109,336
20231025,101700,5478284,1115,1115,1115,1115,0
20231025,101600,5478284,1115,1115,1115,1115,0
20231025,101500,5478284,1115,1115,1115,1115,0
20231025,101400,5478284,1115,1115,1115,1115,0
20231025,101300,5478284,1115,1115,1115,1115,0
20231025,101200,5478284,1115,1115,1115,1115,0
20231025,101100,5478284,1115,1115,1115,1115,0
20231025,101000,5478284,1115,1115,1115,1115,0
20231025,100900,5478284,1115,1115,1115,1115,0
20231025,100800,5478284,1115,1115,1115,1115,0
20231025,100700,5478284,1115,1115,1115,1115,0
20231025,100600,5478284,1115,1115,1115,1115,0
20231025,100500,5478284,1115,1115,1115,1115,0
20231025,100400,5478284,1115,1115,1115,1115,0
20231025,100300,5478284,1115,1115,1115,1115,0
20231025,100200,5478284,1115,1115,1115,1115,0
20231025,100100,5478284,1115,1115,1115,1115,0
20231025,100000,5478284,1115,1117,1117,1115,2
20231025,095900,5476052,1119,1119,1119,1119,0
20231025,095800,5476052,1119,1119,1119,1119,0
20231025,095700,5476052,1119,1119,1119,1119,32
20231025,095600,5440244,1119,1119,1119,1119,0
20231025,095500,5440244,1119,1119,1119,1119,0
20231025,095400,5440244,1119,1119,1119,1119,0
20231025,095300,5440244,1119,1119,1119,1119,0
20231025,095200,5440244,1119,1119,1119,1119,0
20231025,095100,5440244,1119,1119,1119,1119,0
20231025,095000,5440244,1119,1119,1119,1119,0
20231025,094900,5440244,1119,1119,1119,1119,0
20231025,094800,5440244,1119,1119,1119,1119,0
20231025,094700,5440244,1119,1119,1119,1119,0
20231025,094600,5440244,1119,1119,1119,1119,0
20231025,094500,5440244,1119,1119,1119,1119,0
20231025,094400,5440244,1119,1119,1119,1119,0
20231025,094300,5440244,1119,1119,1119,1119,0
20231025,094200,5440244,1119,1119,1119,1119,0
20231025,094100,5440244,1119,1119,1119,1119,0
20231025,094000,5440244,1119,1119,1119,1119,0
20231025,093900,5440244,1119,1119,1119,1119,1
20231025,093800,5439125,1123,1121,1123,1121,21
20231025,093700,5415544,1123,1123,1123,1123,0
20231025,093600,5415544,1123,1123,1123,1123,0
20231025,093500,5415544,1123,1125,1134,1119,20
20231025,093400,5392995,1125,1125,1125,1125,0
20231025,093300,5392995,1125,1125,1125,1125,0
20231025,093200,5392995,1125,1125,1125,1125,3
20231025,093100,5389620,1122,1107,1123,1107,196
20231025,093000,5171278,1107,1107,1107,1107,0
20231025,092900,5171278,1107,1107,1107,1107,90
20231025,092800,5071648,1107,1107,1107,1107,2
20231025,092700,5069434,1106,1105,1106,1105,15
20231025,092600,5052854,1105,1105,1105,1105,0
20231025,092500,5052854,1105,1104,1105,1104,1126
20231025,092400,3808639,1105,1105,1105,1105,0
20231025,092300,3808639,1105,1105,1105,1105,0
20231025,092200,3808639,1105,1105,1105,1105,0
20231025,092100,3808639,1105,1105,1105,1105,0
20231025,092000,3808639,1105,1105,1105,1105,0
20231025,091900,3808639,1105,1105,1105,1105,0
20231025,091800,3808639,1105,1105,1105,1105,0
20231025,091700,3808639,1105,1105,1105,1105,0
20231025,091600,3808639,1105,1105,1105,1105,0
20231025,091500,3808639,1105,1105,1105,1105,0
20231025,091400,3808639,1105,1105,1105,1105,0
20231025,091300,3808639,1105,1105,1105,1105,2
20231025,091200,3806429,1094,1094,1094,1094,0
20231025,091100,3806429,1094,1094,1094,1094,0
20231025,091000,3806429,1094,1094,1094,1094,0
20231025,090900,3806429,1094,1094,1094,1094,21
20231025,090800,3783455,1094,1094,1094,1094,12
20231025,090700,3770327,1094,1094,1094,1094,11
20231025,090600,3758293,1094,1094,1096,1094,249
20231025,090500,3485620,1094,1107,1107,1094,2199
20231025,090400,1068255,1107,1107,1107,1107,0
20231025,090300,1068255,1107,1107,1107,1107,0
20231025,090200,1068255,1107,1107,1107,1107,0
20231025,090100,1068255,1107,1107,1107,1107,0
20231025,090000,1068255,1107,1107,1107,1107,965