KissMeData/042000/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191500,487069280,11290,11290,11290,11290,327
20231023,191400,487069280,11290,11290,11290,11290,0
20231023,191300,487069280,11290,11290,11290,11290,0
20231023,191200,487069280,11290,11290,11290,11290,0
20231023,191100,487069280,11290,11290,11290,11290,0
20231023,191000,487069280,11290,11290,11290,11290,0
20231023,190900,487069280,11290,11290,11290,11290,0
20231023,190800,487069280,11290,11290,11290,11290,0
20231023,190700,487069280,11290,11290,11290,11290,0
20231023,190600,487069280,11290,11290,11290,11290,0
20231023,190500,487069280,11290,11290,11290,11290,0
20231023,190400,487069280,11290,11290,11290,11290,0
20231023,190300,487069280,11290,11290,11290,11290,0
20231023,190200,487069280,11290,11290,11290,11290,0
20231023,190100,487069280,11290,11290,11290,11290,0
20231023,190000,487069280,11290,11290,11290,11290,0
20231023,185900,487069280,11290,11290,11290,11290,0
20231023,185800,487069280,11290,11290,11290,11290,0
20231023,185700,487069280,11290,11290,11290,11290,0
20231023,185600,487069280,11290,11290,11290,11290,0
20231023,185500,487069280,11290,11290,11290,11290,0
20231023,185400,487069280,11290,11290,11290,11290,0
20231023,185300,487069280,11290,11290,11290,11290,0
20231023,185200,487069280,11290,11290,11290,11290,0
20231023,185100,487069280,11290,11290,11290,11290,0
20231023,185000,487069280,11290,11290,11290,11290,0
20231023,184900,487069280,11290,11290,11290,11290,0
20231023,184800,487069280,11290,11290,11290,11290,0
20231023,184700,487069280,11290,11290,11290,11290,0
20231023,184600,487069280,11290,11290,11290,11290,0
20231023,184500,487069280,11290,11290,11290,11290,327
20231023,184400,487069280,11290,11290,11290,11290,0
20231023,184300,487069280,11290,11290,11290,11290,0
20231023,184200,487069280,11290,11290,11290,11290,0
20231023,184100,487069280,11290,11290,11290,11290,0
20231023,184000,487069280,11290,11290,11290,11290,0
20231023,183900,487069280,11290,11290,11290,11290,0
20231023,183800,487069280,11290,11290,11290,11290,0
20231023,183700,487069280,11290,11290,11290,11290,0
20231023,183600,487069280,11290,11290,11290,11290,0
20231023,183500,487069280,11290,11290,11290,11290,0
20231023,183400,487069280,11290,11290,11290,11290,0
20231023,183300,487069280,11290,11290,11290,11290,0
20231023,183200,487069280,11290,11290,11290,11290,0
20231023,183100,487069280,11290,11290,11290,11290,0
20231023,183000,487069280,11290,11290,11290,11290,0
20231023,182900,487069280,11290,11290,11290,11290,0
20231023,182800,487069280,11290,11290,11290,11290,0
20231023,182700,487069280,11290,11290,11290,11290,0
20231023,182600,487069280,11290,11290,11290,11290,0
20231023,182500,487069280,11290,11290,11290,11290,0
20231023,182400,487069280,11290,11290,11290,11290,0
20231023,182300,487069280,11290,11290,11290,11290,0
20231023,182200,487069280,11290,11290,11290,11290,0
20231023,182100,487069280,11290,11290,11290,11290,0
20231023,182000,487069280,11290,11290,11290,11290,0
20231023,181900,487069280,11290,11290,11290,11290,0
20231023,181800,487069280,11290,11290,11290,11290,0
20231023,181700,487069280,11290,11290,11290,11290,0
20231023,181600,487069280,11290,11290,11290,11290,0
20231023,181500,487069280,11290,11290,11290,11290,327
20231023,181400,487069280,11290,11290,11290,11290,0
20231023,181300,487069280,11290,11290,11290,11290,0
20231023,181200,487069280,11290,11290,11290,11290,0
20231023,181100,487069280,11290,11290,11290,11290,0
20231023,181000,487069280,11290,11290,11290,11290,0
20231023,180900,487069280,11290,11290,11290,11290,0
20231023,180800,487069280,11290,11290,11290,11290,0
20231023,180700,487069280,11290,11290,11290,11290,0
20231023,180600,487069280,11290,11290,11290,11290,0
20231023,180500,487069280,11290,11290,11290,11290,0
20231023,180400,487069280,11290,11290,11290,11290,0
20231023,180300,487069280,11290,11290,11290,11290,0
20231023,180200,487069280,11290,11290,11290,11290,0
20231023,180100,487069280,11290,11290,11290,11290,0
20231023,180000,487069280,11290,11290,11290,11290,0
20231023,175900,487069280,11290,11290,11290,11290,0
20231023,175800,487069280,11290,11290,11290,11290,0
20231023,175700,487069280,11290,11290,11290,11290,0
20231023,175600,487069280,11290,11290,11290,11290,0
20231023,175500,487069280,11290,11290,11290,11290,0
20231023,175400,487069280,11290,11290,11290,11290,0
20231023,175300,487069280,11290,11290,11290,11290,0
20231023,175200,487069280,11290,11290,11290,11290,0
20231023,175100,487069280,11290,11290,11290,11290,0
20231023,175000,487069280,11290,11290,11290,11290,0
20231023,174900,487069280,11290,11290,11290,11290,0
20231023,174800,487069280,11290,11290,11290,11290,0
20231023,174700,487069280,11290,11290,11290,11290,0
20231023,174600,487069280,11290,11290,11290,11290,0
20231023,174500,487069280,11290,11290,11290,11290,327
20231023,174400,487069280,11290,11290,11290,11290,0
20231023,174300,487069280,11290,11290,11290,11290,0
20231023,174200,487069280,11290,11290,11290,11290,0
20231023,174100,487069280,11290,11290,11290,11290,0
20231023,174000,487069280,11290,11290,11290,11290,0
20231023,173900,487069280,11290,11290,11290,11290,0
20231023,173800,487069280,11290,11290,11290,11290,0
20231023,173700,487069280,11290,11290,11290,11290,0
20231023,173600,487069280,11290,11290,11290,11290,0
20231023,173500,487069280,11290,11290,11290,11290,0
20231023,173400,487069280,11290,11290,11290,11290,0
20231023,173300,487069280,11290,11290,11290,11290,0
20231023,173200,487069280,11290,11290,11290,11290,0
20231023,173100,487069280,11290,11290,11290,11290,0
20231023,173000,487069280,11290,11290,11290,11290,0
20231023,172900,487069280,11290,11290,11290,11290,0
20231023,172800,487069280,11290,11290,11290,11290,0
20231023,172700,487069280,11290,11290,11290,11290,0
20231023,172600,487069280,11290,11290,11290,11290,0
20231023,172500,487069280,11290,11290,11290,11290,0
20231023,172400,487069280,11290,11290,11290,11290,0
20231023,172300,487069280,11290,11290,11290,11290,0
20231023,172200,487069280,11290,11290,11290,11290,0
20231023,172100,487069280,11290,11290,11290,11290,0
20231023,172000,487069280,11290,11290,11290,11290,0
20231023,171900,487069280,11290,11290,11290,11290,0
20231023,171800,487069280,11290,11290,11290,11290,0
20231023,171700,487069280,11290,11290,11290,11290,0
20231023,171600,487069280,11290,11290,11290,11290,0
20231023,171500,487069280,11290,11290,11290,11290,327
20231023,171400,487069280,11290,11290,11290,11290,0
20231023,171300,487069280,11290,11290,11290,11290,0
20231023,171200,487069280,11290,11290,11290,11290,0
20231023,171100,487069280,11290,11290,11290,11290,0
20231023,171000,487069280,11290,11290,11290,11290,0
20231023,170900,487069280,11290,11290,11290,11290,0
20231023,170800,487069280,11290,11290,11290,11290,0
20231023,170700,487069280,11290,11290,11290,11290,0
20231023,170600,487069280,11290,11290,11290,11290,0
20231023,170500,487069280,11290,11290,11290,11290,0
20231023,170400,487069280,11290,11290,11290,11290,0
20231023,170300,487069280,11290,11290,11290,11290,0
20231023,170200,487069280,11290,11290,11290,11290,0
20231023,170100,487069280,11290,11290,11290,11290,0
20231023,170000,487069280,11290,11290,11290,11290,0
20231023,165900,487069280,11290,11290,11290,11290,0
20231023,165800,487069280,11290,11290,11290,11290,0
20231023,165700,487069280,11290,11290,11290,11290,0
20231023,165600,487069280,11290,11290,11290,11290,0
20231023,165500,487069280,11290,11290,11290,11290,0
20231023,165400,487069280,11290,11290,11290,11290,0
20231023,165300,487069280,11290,11290,11290,11290,0
20231023,165200,487069280,11290,11290,11290,11290,0
20231023,165100,487069280,11290,11290,11290,11290,0
20231023,165000,487069280,11290,11290,11290,11290,0
20231023,164900,487069280,11290,11290,11290,11290,0
20231023,164800,487069280,11290,11290,11290,11290,0
20231023,164700,487069280,11290,11290,11290,11290,0
20231023,164600,487069280,11290,11290,11290,11290,0
20231023,164500,487069280,11290,11290,11290,11290,327
20231023,164400,487069280,11290,11290,11290,11290,0
20231023,164300,487069280,11290,11290,11290,11290,0
20231023,164200,487069280,11290,11290,11290,11290,0
20231023,164100,487069280,11290,11290,11290,11290,0
20231023,164000,487069280,11290,11290,11290,11290,0
20231023,163900,487069280,11290,11290,11290,11290,0
20231023,163800,487069280,11290,11290,11290,11290,0
20231023,163700,487069280,11290,11290,11290,11290,0
20231023,163600,487069280,11290,11290,11290,11290,0
20231023,163500,487069280,11290,11290,11290,11290,0
20231023,163400,487069280,11290,11290,11290,11290,0
20231023,163300,487069280,11290,11290,11290,11290,0
20231023,163200,487069280,11290,11290,11290,11290,0
20231023,163100,487069280,11290,11290,11290,11290,0
20231023,163000,487069280,11290,11290,11290,11290,0
20231023,162900,487069280,11290,11290,11290,11290,0
20231023,162800,487069280,11290,11290,11290,11290,0
20231023,162700,487069280,11290,11290,11290,11290,0
20231023,162600,487069280,11290,11290,11290,11290,0
20231023,162500,487069280,11290,11290,11290,11290,0
20231023,162400,487069280,11290,11290,11290,11290,0
20231023,162300,487069280,11290,11290,11290,11290,0
20231023,162200,487069280,11290,11290,11290,11290,0
20231023,162100,487069280,11290,11290,11290,11290,0
20231023,162000,487069280,11290,11290,11290,11290,0
20231023,161900,487069280,11290,11290,11290,11290,0
20231023,161800,487069280,11290,11290,11290,11290,0
20231023,161700,487069280,11290,11290,11290,11290,0
20231023,161600,487069280,11290,11290,11290,11290,0
20231023,161500,487069280,11290,11290,11290,11290,327
20231023,161400,487069280,11290,11290,11290,11290,0
20231023,161300,487069280,11290,11290,11290,11290,0
20231023,161200,487069280,11290,11290,11290,11290,0
20231023,161100,487069280,11290,11290,11290,11290,0
20231023,161000,487069280,11290,11290,11290,11290,0
20231023,160900,487069280,11290,11290,11290,11290,0
20231023,160800,487069280,11290,11290,11290,11290,0
20231023,160700,487069280,11290,11290,11290,11290,0
20231023,160600,487069280,11290,11290,11290,11290,0
20231023,160500,487069280,11290,11290,11290,11290,0
20231023,160400,487069280,11290,11290,11290,11290,0
20231023,160300,487069280,11290,11290,11290,11290,0
20231023,160200,487069280,11290,11290,11290,11290,0
20231023,160100,487069280,11290,11290,11290,11290,0
20231023,160000,487069280,11290,11290,11290,11290,0
20231023,155900,487069280,11290,11290,11290,11290,0
20231023,155800,487069280,11290,11290,11290,11290,0
20231023,155700,487069280,11290,11290,11290,11290,0
20231023,155600,487069280,11290,11290,11290,11290,0
20231023,155500,487069280,11290,11290,11290,11290,0
20231023,155400,487069280,11290,11290,11290,11290,0
20231023,155300,487069280,11290,11290,11290,11290,0
20231023,155200,487069280,11290,11290,11290,11290,0
20231023,155100,487069280,11290,11290,11290,11290,0
20231023,155000,487069280,11290,11290,11290,11290,0
20231023,154900,487069280,11290,11290,11290,11290,0
20231023,154800,487069280,11290,11290,11290,11290,0
20231023,154700,487069280,11290,11290,11290,11290,0
20231023,154600,487069280,11290,11290,11290,11290,0
20231023,154500,487069280,11290,11290,11290,11290,327
20231023,154400,487069280,11290,11290,11290,11290,0
20231023,154300,487069280,11290,11290,11290,11290,0
20231023,154200,487069280,11290,11290,11290,11290,0
20231023,154100,487069280,11290,11290,11290,11290,0
20231023,154000,487069280,11290,11290,11290,11290,0
20231023,153900,487069280,11290,11290,11290,11290,0
20231023,153800,487069280,11290,11290,11290,11290,0
20231023,153700,487069280,11290,11290,11290,11290,0
20231023,153600,487069280,11290,11290,11290,11290,0
20231023,153500,487069280,11290,11290,11290,11290,0
20231023,153400,487069280,11290,11290,11290,11290,0
20231023,153300,487069280,11290,11290,11290,11290,0
20231023,153200,487069280,11290,11290,11290,11290,0
20231023,153100,487069280,11290,11290,11290,11290,0
20231023,153000,487069280,11290,11290,11290,11290,327
20231023,152900,483377450,11290,11290,11290,11290,0
20231023,152800,483377450,11290,11290,11290,11290,0
20231023,152700,483377450,11290,11290,11290,11290,0
20231023,152600,483377450,11290,11290,11290,11290,0
20231023,152500,483377450,11290,11290,11290,11290,0
20231023,152400,483377450,11290,11290,11290,11290,0
20231023,152300,483377450,11290,11290,11290,11290,0
20231023,152200,483377450,11290,11290,11290,11290,0
20231023,152100,483377450,11290,11290,11290,11290,0
20231023,152000,483377450,11290,11290,11290,11290,0
20231023,151900,483377450,11290,11290,11290,11250,3
20231023,151800,483343620,11260,11290,11290,11260,3
20231023,151700,483309780,11290,11270,11290,11270,300
20231023,151600,479924950,11260,11240,11260,11240,490
20231023,151500,474413560,11230,11230,11230,11230,12
20231023,151400,474278800,11230,11200,11230,11200,20
20231023,151300,474054770,11200,11170,11200,11170,9
20231023,151200,473954210,11200,11200,11200,11200,1
20231023,151100,473943010,11240,11240,11240,11240,0
20231023,151000,473943010,11240,11170,11240,11160,253
20231023,150900,471117050,11240,11200,11240,11180,614
20231023,150800,464244580,11240,11240,11240,11240,0
20231023,150700,464244580,11240,11240,11240,11240,1
20231023,150600,464233340,11250,11250,11250,11250,2
20231023,150500,464210840,11250,11250,11250,11250,0
20231023,150400,464210840,11250,11190,11250,11190,36
20231023,150300,463807940,11190,11250,11250,11190,85
20231023,150200,462856720,11260,11260,11260,11260,411
20231023,150100,458228860,11270,11270,11270,11270,0
20231023,150000,458228860,11270,11250,11270,11250,2
20231023,145900,458206340,11270,11260,11270,11260,102
20231023,145800,457057810,11260,11260,11260,11260,2
20231023,145700,457035290,11260,11250,11260,11250,75
20231023,145600,456191520,11250,11240,11250,11240,72
20231023,145500,455381740,11240,11230,11240,11230,8
20231023,145400,455291880,11240,11210,11240,11210,588
20231023,145300,448688750,11210,11210,11210,11210,722
20231023,145200,440595130,11210,11210,11210,11210,1
20231023,145100,440583920,11210,11210,11210,11190,676
20231023,145000,433016040,11210,11210,11210,11210,32
20231023,144900,432657320,11230,11230,11230,11230,17
20231023,144800,432466410,11230,11220,11230,11220,14
20231023,144700,432309320,11220,11200,11220,11200,169
20231023,144600,430414920,11210,11210,11210,11200,248
20231023,144500,427637280,11210,11200,11210,11200,211
20231023,144400,425273780,11210,11200,11210,11200,70
20231023,144300,424489380,11210,11230,11230,11210,2
20231023,144200,424466940,11240,11240,11240,11240,0
20231023,144100,424466940,11240,11240,11240,11240,0
20231023,144000,424466940,11240,11240,11240,11200,287
20231023,143900,421252460,11200,11210,11240,11200,311
20231023,143800,417767870,11220,11220,11220,11220,30
20231023,143700,417431270,11230,11220,11230,11220,16
20231023,143600,417251700,11230,11230,11230,11230,50
20231023,143500,416690200,11250,11250,11250,11250,0
20231023,143400,416690200,11250,11250,11250,11250,0
20231023,143300,416690200,11250,11250,11250,11250,59
20231023,143200,416026450,11250,11250,11250,11250,0
20231023,143100,416026450,11250,11250,11250,11250,2
20231023,143000,416003950,11210,11210,11210,11210,30
20231023,142900,415667650,11260,11260,11260,11260,34
20231023,142800,415284810,11280,11280,11280,11280,0
20231023,142700,415284810,11280,11280,11280,11280,0
20231023,142600,415284810,11280,11280,11280,11280,0
20231023,142500,415284810,11280,11280,11280,11280,3
20231023,142400,415250970,11280,11190,11280,11190,105
20231023,142300,414075930,11190,11200,11200,11190,216
20231023,142200,411657890,11190,11230,11230,11190,2202
20231023,142100,387007390,11200,11210,11210,11200,353
20231023,142000,383053290,11230,11230,11230,11230,353
20231023,141900,379089100,11230,11220,11230,11220,87
20231023,141800,378112950,11220,11220,11220,11220,0
20231023,141700,378112950,11220,11230,11230,11220,664
20231023,141600,370657370,11280,11240,11280,11240,600
20231023,141500,363900650,11240,11240,11240,11240,1
20231023,141400,363889410,11200,11200,11200,11190,87
20231023,141300,362915020,11190,11190,11190,11190,0
20231023,141200,362915020,11190,11190,11190,11190,15
20231023,141100,362747170,11180,11180,11180,11180,1410
20231023,141000,346983370,11180,11190,11190,11180,590
20231023,140900,340387070,11180,11200,11200,11170,768
20231023,140800,331797470,11190,11190,11190,11190,1
20231023,140700,331786280,11240,11240,11240,11240,0
20231023,140600,331786280,11240,11240,11240,11240,0
20231023,140500,331786280,11240,11240,11240,11240,0
20231023,140400,331786280,11240,11240,11240,11240,1
20231023,140300,331775040,11230,11190,11230,11190,2113
20231023,140200,308047010,11200,11210,11210,11200,151
20231023,140100,306355800,11240,11240,11240,11240,0
20231023,140000,306355800,11240,11240,11240,11240,0
20231023,135900,306355800,11240,11240,11240,11240,0
20231023,135800,306355800,11240,11240,11240,11240,1
20231023,135700,306344560,11230,11230,11230,11230,1
20231023,135600,306333330,11210,11220,11220,11200,2001
20231023,135500,283918990,11220,11230,11230,11220,705
20231023,135400,276004880,11240,11240,11240,11240,10
20231023,135300,275892480,11240,11230,11240,11230,5
20231023,135200,275836320,11230,11220,11230,11210,683
20231023,135100,268175810,11230,11240,11240,11230,220
20231023,135000,265703710,11230,11230,11230,11230,0
20231023,134900,265703710,11230,11230,11230,11230,0
20231023,134800,265703710,11230,11230,11230,11230,35
20231023,134700,265310660,11230,11280,11280,11230,321
20231023,134600,261695830,11280,11280,11280,11280,0
20231023,134500,261695830,11280,11280,11280,11280,0
20231023,134400,261695830,11280,11280,11280,11280,0
20231023,134300,261695830,11280,11230,11280,11230,3
20231023,134200,261662060,11260,11260,11260,11260,0
20231023,134100,261662060,11260,11250,11260,11230,414
20231023,134000,257008030,11290,11290,11290,11290,0
20231023,133900,257008030,11290,11260,11290,11260,11
20231023,133800,256884140,11290,11250,11290,11250,294
20231023,133700,253576600,11250,11290,11290,11250,5
20231023,133600,253520230,11260,11270,11270,11260,487
20231023,133500,248035350,11270,11270,11270,11270,10
20231023,133400,247922650,11290,11290,11290,11290,0
20231023,133300,247922650,11290,11260,11290,11260,190
20231023,133200,245781760,11270,11270,11270,11260,521
20231023,133100,239915110,11270,11280,11280,11270,261
20231023,133000,236973620,11280,11280,11280,11280,7
20231023,132900,236894660,11280,11280,11280,11280,1
20231023,132800,236883380,11280,11280,11280,11280,0
20231023,132700,236883380,11280,11280,11280,11280,1
20231023,132600,236872100,11280,11280,11280,11280,32
20231023,132500,236511140,11280,11290,11290,11280,355
20231023,132400,232504100,11300,11300,11300,11300,3
20231023,132300,232470200,11320,11330,11330,11320,3
20231023,132200,232436230,11320,11320,11320,11320,2
20231023,132100,232413590,11330,11330,11330,11330,0
20231023,132000,232413590,11330,11330,11330,11330,0
20231023,131900,232413590,11330,11330,11330,11330,0
20231023,131800,232413590,11330,11330,11330,11330,0
20231023,131700,232413590,11330,11330,11330,11330,1
20231023,131600,232402260,11330,11330,11330,11330,0
20231023,131500,232402260,11330,11300,11330,11300,2
20231023,131400,232379630,11300,11300,11300,11300,12
20231023,131300,232244030,11300,11300,11300,11300,0
20231023,131200,232244030,11300,11300,11300,11300,47
20231023,131100,231712930,11300,11300,11300,11300,0
20231023,131000,231712930,11300,11300,11300,11300,0
20231023,130900,231712930,11300,11300,11300,11300,6
20231023,130800,231645130,11290,11290,11290,11290,41
20231023,130700,231182240,11290,11290,11290,11290,0
20231023,130600,231182240,11290,11290,11290,11290,0
20231023,130500,231182240,11290,11290,11290,11290,0
20231023,130400,231182240,11290,11290,11290,11290,1
20231023,130300,231170950,11290,11290,11290,11290,10
20231023,130200,231058050,11290,11290,11290,11290,8
20231023,130100,230967730,11300,11300,11300,11300,0
20231023,130000,230967730,11300,11300,11300,11300,0
20231023,125900,230967730,11300,11300,11300,11300,0
20231023,125800,230967730,11300,11300,11300,11290,12
20231023,125700,230832230,11300,11300,11300,11300,0
20231023,125600,230832230,11300,11300,11300,11290,5
20231023,125500,230775750,11290,11310,11310,11290,2256
20231023,125400,205277800,11330,11330,11330,11310,166
20231023,125300,203400240,11320,11340,11340,11320,676
20231023,125200,195747710,11340,11360,11380,11340,129
20231023,125100,194284780,11370,11370,11370,11370,1
20231023,125000,194273410,11380,11400,11400,11380,13
20231023,124900,194125440,11400,11380,11400,11380,2
20231023,124800,194102660,11400,11400,11400,11400,1
20231023,124700,194091260,11430,11430,11430,11430,0
20231023,124600,194091260,11430,11430,11430,11430,0
20231023,124500,194091260,11430,11430,11430,11430,0
20231023,124400,194091260,11430,11380,11430,11380,175
20231023,124300,192093500,11380,11350,11380,11340,126
20231023,124200,190664610,11360,11380,11380,11360,4
20231023,124100,190619110,11380,11380,11380,11380,0
20231023,124000,190619110,11380,11380,11380,11380,1
20231023,123900,190607730,11380,11380,11380,11380,0
20231023,123800,190607730,11380,11340,11380,11340,51
20231023,123700,190029350,11380,11380,11380,11380,0
20231023,123600,190029350,11380,11380,11380,11380,0
20231023,123500,190029350,11380,11380,11380,11380,0
20231023,123400,190029350,11380,11380,11380,11380,0
20231023,123300,190029350,11380,11320,11380,11320,4
20231023,123200,189983990,11380,11380,11380,11380,0
20231023,123100,189983990,11380,11380,11380,11380,1
20231023,123000,189972610,11320,11380,11380,11320,55
20231023,122900,189349920,11390,11390,11390,11390,0
20231023,122800,189349920,11390,11390,11390,11390,0
20231023,122700,189349920,11390,11390,11390,11390,1
20231023,122600,189338530,11390,11390,11390,11390,1
20231023,122500,189327140,11320,11330,11330,11320,50
20231023,122400,188761090,11390,11330,11390,11330,4
20231023,122300,188715710,11330,11340,11340,11330,19
20231023,122200,188500430,11390,11390,11390,11390,0
20231023,122100,188500430,11390,11390,11390,11390,0
20231023,122000,188500430,11390,11380,11390,11320,210
20231023,121900,186122560,11390,11390,11390,11390,0
20231023,121800,186122560,11390,11390,11390,11390,0
20231023,121700,186122560,11390,11390,11390,11390,0
20231023,121600,186122560,11390,11390,11390,11320,131
20231023,121500,184638310,11390,11390,11390,11390,0
20231023,121400,184638310,11390,11390,11390,11390,0
20231023,121300,184638310,11390,11390,11390,11390,0
20231023,121200,184638310,11390,11390,11390,11390,193
20231023,121100,182440040,11330,11360,11360,11330,491
20231023,121000,176869540,11390,11390,11390,11390,1
20231023,120900,176858150,11360,11360,11360,11360,0
20231023,120800,176858150,11360,11360,11360,11360,25
20231023,120700,176574150,11390,11390,11390,11390,178
20231023,120600,174546730,11430,11430,11430,11430,0
20231023,120500,174546730,11430,11430,11430,11430,0
20231023,120400,174546730,11430,11430,11430,11430,1
20231023,120300,174535300,11360,11360,11360,11360,0
20231023,120200,174535300,11360,11360,11360,11360,0
20231023,120100,174535300,11360,11360,11360,11360,0
20231023,120000,174535300,11360,11360,11360,11360,0
20231023,115900,174535300,11360,11390,11390,11360,429
20231023,115800,169658820,11390,11390,11390,11390,6
20231023,115700,169590480,11360,11360,11360,11360,37
20231023,115600,169170160,11360,11360,11360,11360,0
20231023,115500,169170160,11360,11360,11360,11360,1
20231023,115400,169158800,11390,11350,11390,11350,43
20231023,115300,168670710,11330,11380,11380,11330,600
20231023,115200,161855380,11390,11390,11390,11390,100
20231023,115100,160716380,11390,11390,11390,11390,0
20231023,115000,160716380,11390,11390,11390,11390,0
20231023,114900,160716380,11390,11390,11390,11390,0
20231023,114800,160716380,11390,11390,11390,11390,0
20231023,114700,160716380,11390,11390,11390,11390,48
20231023,114600,160169660,11390,11390,11390,11390,0
20231023,114500,160169660,11390,11390,11390,11390,0
20231023,114400,160169660,11390,11390,11390,11390,0
20231023,114300,160169660,11390,11390,11390,11390,38
20231023,114200,159736840,11430,11430,11430,11430,0
20231023,114100,159736840,11430,11430,11430,11430,0
20231023,114000,159736840,11430,11390,11430,11390,14
20231023,113900,159577340,11390,11390,11390,11390,0
20231023,113800,159577340,11390,11390,11390,11390,8
20231023,113700,159486220,11390,11390,11390,11390,2
20231023,113600,159463440,11390,11390,11390,11390,1
20231023,113500,159452050,11400,11400,11400,11400,0
20231023,113400,159452050,11400,11400,11400,11400,1
20231023,113300,159440650,11400,11400,11400,11400,0
20231023,113200,159440650,11400,11400,11400,11400,9
20231023,113100,159338050,11400,11400,11400,11400,0
20231023,113000,159338050,11400,11400,11400,11400,0
20231023,112900,159338050,11400,11400,11400,11400,1
20231023,112800,159326650,11440,11440,11440,11440,0
20231023,112700,159326650,11440,11440,11440,11440,0
20231023,112600,159326650,11440,11440,11440,11440,0
20231023,112500,159326650,11440,11440,11440,11440,0
20231023,112400,159326650,11440,11440,11440,11440,0
20231023,112300,159326650,11440,11440,11440,11440,0
20231023,112200,159326650,11440,11430,11440,11410,4
20231023,112100,159280950,11440,11440,11450,11440,3
20231023,112000,159246620,11450,11450,11450,11450,0
20231023,111900,159246620,11450,11450,11450,11450,1
20231023,111800,159235170,11380,11370,11380,11370,31
20231023,111700,158882610,11370,11410,11410,11370,377
20231023,111600,154593770,11410,11460,11460,11410,51
20231023,111500,154011810,11460,11460,11460,11460,0
20231023,111400,154011810,11460,11460,11460,11460,0
20231023,111300,154011810,11460,11460,11460,11460,0
20231023,111200,154011810,11460,11460,11460,11460,0
20231023,111100,154011810,11460,11460,11460,11460,0
20231023,111000,154011810,11460,11460,11460,11460,0
20231023,110900,154011810,11460,11460,11460,11460,10
20231023,110800,153897210,11460,11460,11460,11460,7
20231023,110700,153816990,11460,11460,11460,11460,0
20231023,110600,153816990,11460,11450,11460,11450,2
20231023,110500,153794080,11460,11460,11460,11460,0
20231023,110400,153794080,11460,11460,11460,11460,0
20231023,110300,153794080,11460,11460,11460,11460,0
20231023,110200,153794080,11460,11450,11460,11450,127
20231023,110100,152339920,11440,11440,11440,11440,0
20231023,110000,152339920,11440,11440,11440,11440,0
20231023,105900,152339920,11440,11440,11440,11440,0
20231023,105800,152339920,11440,11440,11440,11440,0
20231023,105700,152339920,11440,11390,11440,11380,3243
20231023,105600,115241210,11450,11450,11450,11450,0
20231023,105500,115241210,11450,11450,11450,11450,0
20231023,105400,115241210,11450,11450,11450,11450,0
20231023,105300,115241210,11450,11430,11450,11430,2
20231023,105200,115218330,11390,11390,11390,11390,19
20231023,105100,115001920,11450,11450,11450,11450,0
20231023,105000,115001920,11450,11450,11450,11450,0
20231023,104900,115001920,11450,11440,11450,11440,29
20231023,104800,114669970,11450,11450,11450,11450,0
20231023,104700,114669970,11450,11450,11450,11450,0
20231023,104600,114669970,11450,11410,11450,11390,11
20231023,104500,114544600,11440,11440,11440,11440,2
20231023,104400,114521720,11450,11450,11450,11450,3
20231023,104300,114487370,11440,11440,11440,11440,8
20231023,104200,114395850,11450,11450,11450,11450,1
20231023,104100,114384400,11440,11440,11440,11440,220
20231023,104000,111867600,11440,11440,11440,11440,1
20231023,103900,111856160,11440,11440,11440,11440,271
20231023,103800,108755920,11440,11440,11440,11440,0
20231023,103700,108755920,11440,11440,11440,11440,10
20231023,103600,108641520,11450,11450,11450,11450,0
20231023,103500,108641520,11450,11450,11450,11450,0
20231023,103400,108641520,11450,11450,11450,11450,1
20231023,103300,108630070,11380,11380,11380,11380,21
20231023,103200,108391090,11450,11450,11450,11450,0
20231023,103100,108391090,11450,11450,11450,11450,0
20231023,103000,108391090,11450,11450,11450,11450,0
20231023,102900,108391090,11450,11450,11450,11450,0
20231023,102800,108391090,11450,11440,11450,11440,15
20231023,102700,108219370,11440,11440,11440,11440,0
20231023,102600,108219370,11440,11390,11440,11390,4
20231023,102500,108173760,11370,11360,11370,11350,64
20231023,102400,107446210,11350,11350,11350,11350,5
20231023,102300,107389460,11350,11350,11350,11350,0
20231023,102200,107389460,11350,11350,11350,11350,1
20231023,102100,107378110,11330,11330,11330,11330,0
20231023,102000,107378110,11330,11330,11330,11330,1
20231023,101900,107366780,11330,11330,11330,11330,0
20231023,101800,107366780,11330,11330,11330,11330,10
20231023,101700,107253480,11320,11320,11320,11320,49
20231023,101600,106698800,11330,11330,11330,11330,30
20231023,101500,106358900,11330,11330,11330,11330,12
20231023,101400,106222940,11350,11350,11350,11350,2
20231023,101300,106200240,11350,11350,11350,11350,12
20231023,101200,106064040,11360,11360,11360,11360,0
20231023,101100,106064040,11360,11360,11370,11360,123
20231023,101000,104666750,11370,11370,11370,11370,0
20231023,100900,104666750,11370,11370,11370,11370,11
20231023,100800,104541680,11370,11370,11370,11370,24
20231023,100700,104268800,11390,11380,11390,11380,34
20231023,100600,103881850,11420,11430,11430,11400,608
20231023,100500,96950540,11400,11420,11420,11400,158
20231023,100400,95148560,11440,11440,11440,11440,0
20231023,100300,95148560,11440,11440,11440,11440,1
20231023,100200,95137120,11440,11440,11440,11440,207
20231023,100100,92769040,11440,11440,11440,11440,2
20231023,100000,92746160,11440,11440,11440,11440,2
20231023,095900,92723280,11420,11450,11450,11420,189
20231023,095800,90561180,11470,11470,11470,11470,1
20231023,095700,90549710,11470,11470,11470,11470,1
20231023,095600,90538240,11470,11460,11470,11460,21
20231023,095500,90297570,11470,11470,11470,11470,1
20231023,095400,90286100,11470,11470,11470,11470,0
20231023,095300,90286100,11470,11470,11470,11470,21
20231023,095200,90045230,11470,11470,11470,11470,0
20231023,095100,90045230,11470,11470,11470,11470,1
20231023,095000,90033760,11460,11460,11460,11460,0
20231023,094900,90033760,11460,11460,11460,11460,1
20231023,094800,90022300,11460,11460,11460,11460,3
20231023,094700,89987920,11460,11430,11460,11430,4
20231023,094600,89942170,11430,11430,11430,11430,1
20231023,094500,89930740,11460,11460,11460,11460,1
20231023,094400,89919280,11450,11460,11460,11450,2
20231023,094300,89896370,11470,11470,11470,11470,0
20231023,094200,89896370,11470,11470,11470,11470,110
20231023,094100,88634670,11470,11470,11470,11470,0
20231023,094000,88634670,11470,11470,11470,11470,1
20231023,093900,88623200,11470,11450,11470,11420,11
20231023,093800,88497470,11470,11470,11470,11470,0
20231023,093700,88497470,11470,11460,11470,11460,6
20231023,093600,88428690,11450,11450,11450,11450,79
20231023,093500,87524140,11450,11450,11450,11450,2
20231023,093400,87501240,11450,11450,11450,11450,19
20231023,093300,87283690,11460,11450,11460,11450,36
20231023,093200,86871310,11440,11420,11440,11420,614
20231023,093100,79858470,11420,11390,11420,11390,47
20231023,093000,79323110,11390,11390,11390,11390,105
20231023,092900,78127160,11390,11390,11390,11390,0
20231023,092800,78127160,11390,11390,11390,11390,6
20231023,092700,78058820,11400,11400,11410,11400,3
20231023,092600,78024610,11420,11390,11420,11390,3
20231023,092500,77990380,11390,11390,11390,11390,49
20231023,092400,77432270,11430,11480,11480,11400,102
20231023,092300,76269360,11400,11450,11480,11400,332
20231023,092200,72484320,11480,11470,11480,11470,6
20231023,092100,72415490,11470,11470,11470,11470,0
20231023,092000,72415490,11470,11470,11470,11460,157
20231023,091900,70614780,11480,11480,11480,11480,5
20231023,091800,70557380,11480,11480,11480,11480,2
20231023,091700,70534420,11390,11520,11520,11300,800
20231023,091600,61447070,11530,11580,11580,11530,47
20231023,091500,60904990,11580,11560,11580,11560,2
20231023,091400,60881850,11590,11590,11590,11590,0
20231023,091300,60881850,11590,11590,11590,11590,4
20231023,091200,60835490,11600,11540,11600,11520,423
20231023,091100,55947380,11530,11510,11530,11510,313
20231023,091000,52342080,11510,11450,11510,11450,566
20231023,090900,45841540,11450,11420,11450,11420,744
20231023,090800,37330440,11420,11310,11420,11310,16
20231023,090700,37148820,11430,11340,11430,11340,147
20231023,090600,35481750,11450,11340,11450,11340,94
20231023,090500,34415680,11400,11420,11420,11400,33
20231023,090400,34039210,11480,11480,11480,11480,1
20231023,090300,34027730,11490,11490,11490,11490,0
20231023,090200,34027730,11490,11350,11490,11350,6
20231023,090100,33958930,11380,11360,11380,11350,291
20231023,090000,30653370,11510,11250,11510,11200,2725