KissMeData/042000/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191600,523628790,11550,11550,11550,11550,933
20231026,191500,523628790,11550,11550,11550,11550,0
20231026,191400,523628790,11550,11550,11550,11550,0
20231026,191300,523628790,11550,11550,11550,11550,0
20231026,191200,523628790,11550,11550,11550,11550,0
20231026,191100,523628790,11550,11550,11550,11550,0
20231026,191000,523628790,11550,11550,11550,11550,0
20231026,190900,523628790,11550,11550,11550,11550,0
20231026,190800,523628790,11550,11550,11550,11550,0
20231026,190700,523628790,11550,11550,11550,11550,0
20231026,190600,523628790,11550,11550,11550,11550,0
20231026,190500,523628790,11550,11550,11550,11550,0
20231026,190400,523628790,11550,11550,11550,11550,0
20231026,190300,523628790,11550,11550,11550,11550,0
20231026,190200,523628790,11550,11550,11550,11550,0
20231026,190100,523628790,11550,11550,11550,11550,0
20231026,190000,523628790,11550,11550,11550,11550,0
20231026,185900,523628790,11550,11550,11550,11550,0
20231026,185800,523628790,11550,11550,11550,11550,0
20231026,185700,523628790,11550,11550,11550,11550,0
20231026,185600,523628790,11550,11550,11550,11550,0
20231026,185500,523628790,11550,11550,11550,11550,0
20231026,185400,523628790,11550,11550,11550,11550,0
20231026,185300,523628790,11550,11550,11550,11550,0
20231026,185200,523628790,11550,11550,11550,11550,0
20231026,185100,523628790,11550,11550,11550,11550,0
20231026,185000,523628790,11550,11550,11550,11550,0
20231026,184900,523628790,11550,11550,11550,11550,0
20231026,184800,523628790,11550,11550,11550,11550,0
20231026,184700,523628790,11550,11550,11550,11550,0
20231026,184600,523628790,11550,11550,11550,11550,933
20231026,184500,523628790,11550,11550,11550,11550,0
20231026,184400,523628790,11550,11550,11550,11550,0
20231026,184300,523628790,11550,11550,11550,11550,0
20231026,184200,523628790,11550,11550,11550,11550,0
20231026,184100,523628790,11550,11550,11550,11550,0
20231026,184000,523628790,11550,11550,11550,11550,0
20231026,183900,523628790,11550,11550,11550,11550,0
20231026,183800,523628790,11550,11550,11550,11550,0
20231026,183700,523628790,11550,11550,11550,11550,0
20231026,183600,523628790,11550,11550,11550,11550,0
20231026,183500,523628790,11550,11550,11550,11550,0
20231026,183400,523628790,11550,11550,11550,11550,0
20231026,183300,523628790,11550,11550,11550,11550,0
20231026,183200,523628790,11550,11550,11550,11550,0
20231026,183100,523628790,11550,11550,11550,11550,0
20231026,183000,523628790,11550,11550,11550,11550,0
20231026,182900,523628790,11550,11550,11550,11550,0
20231026,182800,523628790,11550,11550,11550,11550,0
20231026,182700,523628790,11550,11550,11550,11550,0
20231026,182600,523628790,11550,11550,11550,11550,0
20231026,182500,523628790,11550,11550,11550,11550,0
20231026,182400,523628790,11550,11550,11550,11550,0
20231026,182300,523628790,11550,11550,11550,11550,0
20231026,182200,523628790,11550,11550,11550,11550,0
20231026,182100,523628790,11550,11550,11550,11550,0
20231026,182000,523628790,11550,11550,11550,11550,0
20231026,181900,523628790,11550,11550,11550,11550,0
20231026,181800,523628790,11550,11550,11550,11550,0
20231026,181700,523628790,11550,11550,11550,11550,0
20231026,181600,523628790,11550,11550,11550,11550,933
20231026,181500,523628790,11550,11550,11550,11550,0
20231026,181400,523628790,11550,11550,11550,11550,0
20231026,181300,523628790,11550,11550,11550,11550,0
20231026,181200,523628790,11550,11550,11550,11550,0
20231026,181100,523628790,11550,11550,11550,11550,0
20231026,181000,523628790,11550,11550,11550,11550,0
20231026,180900,523628790,11550,11550,11550,11550,0
20231026,180800,523628790,11550,11550,11550,11550,0
20231026,180700,523628790,11550,11550,11550,11550,0
20231026,180600,523628790,11550,11550,11550,11550,0
20231026,180500,523628790,11550,11550,11550,11550,0
20231026,180400,523628790,11550,11550,11550,11550,0
20231026,180300,523628790,11550,11550,11550,11550,0
20231026,180200,523628790,11550,11550,11550,11550,0
20231026,180100,523628790,11550,11550,11550,11550,0
20231026,180000,523628790,11550,11550,11550,11550,0
20231026,175900,523628790,11550,11550,11550,11550,0
20231026,175800,523628790,11550,11550,11550,11550,0
20231026,175700,523628790,11550,11550,11550,11550,0
20231026,175600,523628790,11550,11550,11550,11550,0
20231026,175500,523628790,11550,11550,11550,11550,0
20231026,175400,523628790,11550,11550,11550,11550,0
20231026,175300,523628790,11550,11550,11550,11550,0
20231026,175200,523628790,11550,11550,11550,11550,0
20231026,175100,523628790,11550,11550,11550,11550,0
20231026,175000,523628790,11550,11550,11550,11550,0
20231026,174900,523628790,11550,11550,11550,11550,0
20231026,174800,523628790,11550,11550,11550,11550,0
20231026,174700,523628790,11550,11550,11550,11550,0
20231026,174600,523628790,11550,11550,11550,11550,933
20231026,174500,523628790,11550,11550,11550,11550,0
20231026,174400,523628790,11550,11550,11550,11550,0
20231026,174300,523628790,11550,11550,11550,11550,0
20231026,174200,523628790,11550,11550,11550,11550,0
20231026,174100,523628790,11550,11550,11550,11550,0
20231026,174000,523628790,11550,11550,11550,11550,0
20231026,173900,523628790,11550,11550,11550,11550,0
20231026,173800,523628790,11550,11550,11550,11550,0
20231026,173700,523628790,11550,11550,11550,11550,0
20231026,173600,523628790,11550,11550,11550,11550,0
20231026,173500,523628790,11550,11550,11550,11550,0
20231026,173400,523628790,11550,11550,11550,11550,0
20231026,173300,523628790,11550,11550,11550,11550,0
20231026,173200,523628790,11550,11550,11550,11550,0
20231026,173100,523628790,11550,11550,11550,11550,0
20231026,173000,523628790,11550,11550,11550,11550,0
20231026,172900,523628790,11550,11550,11550,11550,0
20231026,172800,523628790,11550,11550,11550,11550,0
20231026,172700,523628790,11550,11550,11550,11550,0
20231026,172600,523628790,11550,11550,11550,11550,0
20231026,172500,523628790,11550,11550,11550,11550,0
20231026,172400,523628790,11550,11550,11550,11550,0
20231026,172300,523628790,11550,11550,11550,11550,0
20231026,172200,523628790,11550,11550,11550,11550,0
20231026,172100,523628790,11550,11550,11550,11550,0
20231026,172000,523628790,11550,11550,11550,11550,0
20231026,171900,523628790,11550,11550,11550,11550,0
20231026,171800,523628790,11550,11550,11550,11550,0
20231026,171700,523628790,11550,11550,11550,11550,0
20231026,171600,523628790,11550,11550,11550,11550,933
20231026,171500,523628790,11550,11550,11550,11550,0
20231026,171400,523628790,11550,11550,11550,11550,0
20231026,171300,523628790,11550,11550,11550,11550,0
20231026,171200,523628790,11550,11550,11550,11550,0
20231026,171100,523628790,11550,11550,11550,11550,0
20231026,171000,523628790,11550,11550,11550,11550,0
20231026,170900,523628790,11550,11550,11550,11550,0
20231026,170800,523628790,11550,11550,11550,11550,0
20231026,170700,523628790,11550,11550,11550,11550,0
20231026,170600,523628790,11550,11550,11550,11550,0
20231026,170500,523628790,11550,11550,11550,11550,0
20231026,170400,523628790,11550,11550,11550,11550,0
20231026,170300,523628790,11550,11550,11550,11550,0
20231026,170200,523628790,11550,11550,11550,11550,0
20231026,170100,523628790,11550,11550,11550,11550,0
20231026,170000,523628790,11550,11550,11550,11550,0
20231026,165900,523628790,11550,11550,11550,11550,0
20231026,165800,523628790,11550,11550,11550,11550,0
20231026,165700,523628790,11550,11550,11550,11550,0
20231026,165600,523628790,11550,11550,11550,11550,0
20231026,165500,523628790,11550,11550,11550,11550,0
20231026,165400,523628790,11550,11550,11550,11550,0
20231026,165300,523628790,11550,11550,11550,11550,0
20231026,165200,523628790,11550,11550,11550,11550,0
20231026,165100,523628790,11550,11550,11550,11550,0
20231026,165000,523628790,11550,11550,11550,11550,0
20231026,164900,523628790,11550,11550,11550,11550,0
20231026,164800,523628790,11550,11550,11550,11550,0
20231026,164700,523628790,11550,11550,11550,11550,0
20231026,164600,523628790,11550,11550,11550,11550,933
20231026,164500,523628790,11550,11550,11550,11550,0
20231026,164400,523628790,11550,11550,11550,11550,0
20231026,164300,523628790,11550,11550,11550,11550,0
20231026,164200,523628790,11550,11550,11550,11550,0
20231026,164100,523628790,11550,11550,11550,11550,0
20231026,164000,523628790,11550,11550,11550,11550,0
20231026,163900,523628790,11550,11550,11550,11550,0
20231026,163800,523628790,11550,11550,11550,11550,0
20231026,163700,523628790,11550,11550,11550,11550,0
20231026,163600,523628790,11550,11550,11550,11550,0
20231026,163500,523628790,11550,11550,11550,11550,0
20231026,163400,523628790,11550,11550,11550,11550,0
20231026,163300,523628790,11550,11550,11550,11550,0
20231026,163200,523628790,11550,11550,11550,11550,0
20231026,163100,523628790,11550,11550,11550,11550,0
20231026,163000,523628790,11550,11550,11550,11550,0
20231026,162900,523628790,11550,11550,11550,11550,0
20231026,162800,523628790,11550,11550,11550,11550,0
20231026,162700,523628790,11550,11550,11550,11550,0
20231026,162600,523628790,11550,11550,11550,11550,0
20231026,162500,523628790,11550,11550,11550,11550,0
20231026,162400,523628790,11550,11550,11550,11550,0
20231026,162300,523628790,11550,11550,11550,11550,0
20231026,162200,523628790,11550,11550,11550,11550,0
20231026,162100,523628790,11550,11550,11550,11550,0
20231026,162000,523628790,11550,11550,11550,11550,0
20231026,161900,523628790,11550,11550,11550,11550,0
20231026,161800,523628790,11550,11550,11550,11550,0
20231026,161700,523628790,11550,11550,11550,11550,0
20231026,161600,523628790,11550,11550,11550,11550,933
20231026,161500,523628790,11550,11550,11550,11550,0
20231026,161400,523628790,11550,11550,11550,11550,0
20231026,161300,523628790,11550,11550,11550,11550,0
20231026,161200,523628790,11550,11550,11550,11550,0
20231026,161100,523628790,11550,11550,11550,11550,0
20231026,161000,523628790,11550,11550,11550,11550,0
20231026,160900,523628790,11550,11550,11550,11550,0
20231026,160800,523628790,11550,11550,11550,11550,0
20231026,160700,523628790,11550,11550,11550,11550,0
20231026,160600,523628790,11550,11550,11550,11550,0
20231026,160500,523628790,11550,11550,11550,11550,0
20231026,160400,523628790,11550,11550,11550,11550,0
20231026,160300,523628790,11550,11550,11550,11550,0
20231026,160200,523628790,11550,11550,11550,11550,0
20231026,160100,523628790,11550,11550,11550,11550,0
20231026,160000,523628790,11550,11550,11550,11550,0
20231026,155900,523628790,11550,11550,11550,11550,0
20231026,155800,523628790,11550,11550,11550,11550,0
20231026,155700,523628790,11550,11550,11550,11550,0
20231026,155600,523628790,11550,11550,11550,11550,0
20231026,155500,523628790,11550,11550,11550,11550,0
20231026,155400,523628790,11550,11550,11550,11550,0
20231026,155300,523628790,11550,11550,11550,11550,0
20231026,155200,523628790,11550,11550,11550,11550,0
20231026,155100,523628790,11550,11550,11550,11550,0
20231026,155000,523628790,11550,11550,11550,11550,0
20231026,154900,523628790,11550,11550,11550,11550,0
20231026,154800,523628790,11550,11550,11550,11550,0
20231026,154700,523628790,11550,11550,11550,11550,0
20231026,154600,523628790,11550,11550,11550,11550,933
20231026,154500,523628790,11550,11550,11550,11550,0
20231026,154400,523628790,11550,11550,11550,11550,0
20231026,154300,523628790,11550,11550,11550,11550,0
20231026,154200,523628790,11550,11550,11550,11550,0
20231026,154100,523628790,11550,11550,11550,11550,0
20231026,154000,523628790,11550,11550,11550,11550,0
20231026,153900,523628790,11550,11550,11550,11550,0
20231026,153800,523628790,11550,11550,11550,11550,0
20231026,153700,523628790,11550,11550,11550,11550,0
20231026,153600,523628790,11550,11550,11550,11550,0
20231026,153500,523628790,11550,11550,11550,11550,0
20231026,153400,523628790,11550,11550,11550,11550,0
20231026,153300,523628790,11550,11550,11550,11550,0
20231026,153200,523628790,11550,11550,11550,11550,0
20231026,153100,523628790,11550,11550,11550,11550,0
20231026,153000,523628790,11550,11550,11550,11550,933
20231026,152900,512852640,11550,11550,11550,11550,0
20231026,152800,512852640,11550,11550,11550,11550,0
20231026,152700,512852640,11550,11550,11550,11550,0
20231026,152600,512852640,11550,11550,11550,11550,0
20231026,152500,512852640,11550,11550,11550,11550,0
20231026,152400,512852640,11550,11550,11550,11550,0
20231026,152300,512852640,11550,11550,11550,11550,0
20231026,152200,512852640,11550,11550,11550,11550,0
20231026,152100,512852640,11550,11550,11550,11550,0
20231026,152000,512852640,11550,11550,11550,11550,0
20231026,151900,512852640,11550,11490,11550,11490,218
20231026,151800,510335510,11530,11520,11530,11520,1005
20231026,151700,498750800,11520,11520,11520,11520,1
20231026,151600,498739280,11530,11530,11530,11530,0
20231026,151500,498739280,11530,11490,11530,11490,15
20231026,151400,498566890,11530,11530,11530,11530,293
20231026,151300,495188600,11530,11530,11530,11530,2
20231026,151200,495165540,11540,11540,11540,11540,11
20231026,151100,495038600,11540,11540,11540,11540,4
20231026,151000,494992440,11480,11540,11540,11480,327
20231026,150900,491238170,11550,11550,11550,11550,0
20231026,150800,491238170,11550,11550,11550,11480,16
20231026,150700,491054320,11510,11550,11550,11510,2
20231026,150600,491031260,11480,11500,11550,11480,100
20231026,150500,489881150,11500,11490,11500,11490,4
20231026,150400,489835180,11480,11480,11480,11480,0
20231026,150300,489835180,11480,11480,11480,11480,2
20231026,150200,489812220,11500,11500,11500,11500,22
20231026,150100,489559220,11500,11540,11540,11500,81
20231026,150000,488627680,11540,11520,11540,11520,3
20231026,145900,488593090,11550,11510,11550,11510,5
20231026,145800,488535410,11510,11520,11530,11510,12
20231026,145700,488397170,11530,11520,11530,11520,140
20231026,145600,486784180,11520,11510,11520,11510,24
20231026,145500,486507920,11510,11480,11510,11480,31
20231026,145400,486152010,11510,11510,11510,11510,0
20231026,145300,486152010,11510,11510,11510,11510,1
20231026,145200,486140500,11520,11470,11520,11470,3
20231026,145100,486105990,11520,11480,11520,11470,8
20231026,145000,486014170,11540,11540,11540,11540,0
20231026,144900,486014170,11540,11540,11540,11540,0
20231026,144800,486014170,11540,11490,11540,11490,101
20231026,144700,484853630,11580,11580,11580,11580,1
20231026,144600,484842050,11470,11520,11520,11470,190
20231026,144500,482660980,11590,11590,11590,11590,86
20231026,144400,481664240,11600,11600,11600,11600,0
20231026,144300,481664240,11600,11600,11600,11600,0
20231026,144200,481664240,11600,11600,11600,11600,4
20231026,144100,481617840,11590,11580,11590,11580,21
20231026,144000,481374550,11580,11530,11580,11520,58
20231026,143900,480705160,11520,11490,11520,11490,1231
20231026,143800,466554740,11490,11490,11490,11490,1
20231026,143700,466543250,11490,11490,11490,11490,1
20231026,143600,466531760,11490,11490,11490,11490,1
20231026,143500,466520270,11490,11480,11490,11480,245
20231026,143400,463706510,11480,11480,11480,11470,22
20231026,143300,463454150,11480,11470,11480,11470,6
20231026,143200,463385320,11480,11470,11480,11460,129
20231026,143100,461904720,11480,11440,11480,11440,179
20231026,143000,459851630,11480,11440,11480,11440,849
20231026,142900,450139030,11440,11450,11450,11440,86
20231026,142800,449155180,11450,11450,11450,11450,1
20231026,142700,449143730,11450,11450,11450,11440,362
20231026,142600,445000440,11450,11450,11450,11450,10
20231026,142500,444885940,11450,11450,11450,11450,25
20231026,142400,444599690,11450,11460,11460,11450,470
20231026,142300,439218060,11490,11460,11490,11460,9
20231026,142200,439114860,11490,11490,11490,11490,2
20231026,142100,439091880,11460,11460,11460,11460,1
20231026,142000,439080420,11480,11480,11480,11480,0
20231026,141900,439080420,11480,11480,11480,11480,1
20231026,141800,439068940,11490,11490,11490,11490,2
20231026,141700,439045960,11450,11450,11450,11450,0
20231026,141600,439045960,11450,11460,11460,11450,50
20231026,141500,438473360,11450,11470,11470,11450,738
20231026,141400,430009930,11490,11480,11490,11470,73
20231026,141300,429172340,11480,11480,11480,11480,0
20231026,141200,429172340,11480,11480,11480,11480,44
20231026,141100,428667220,11490,11480,11490,11480,5
20231026,141000,428609810,11480,11480,11490,11480,154
20231026,140900,426841880,11470,11480,11480,11470,112
20231026,140800,425556570,11480,11480,11480,11480,106
20231026,140700,424339690,11480,11490,11490,11480,45
20231026,140600,423822990,11480,11480,11480,11480,36
20231026,140500,423409710,11480,11480,11480,11480,0
20231026,140400,423409710,11480,11480,11480,11480,0
20231026,140300,423409710,11480,11550,11550,11480,88
20231026,140200,422399400,11490,11490,11490,11490,69
20231026,140100,421606590,11490,11500,11500,11480,398
20231026,140000,417035910,11580,11580,11580,11580,0
20231026,135900,417035910,11580,11500,11580,11500,2
20231026,135800,417012830,11500,11510,11510,11500,275
20231026,135700,413848220,11580,11510,11580,11510,41
20231026,135600,413376240,11510,11510,11510,11510,1
20231026,135500,413364730,11510,11500,11510,11470,696
20231026,135400,405361630,11500,11510,11510,11480,1171
20231026,135300,391895550,11510,11510,11510,11500,1437
20231026,135200,375366770,11510,11550,11550,11510,415
20231026,135100,370577980,11550,11550,11550,11550,0
20231026,135000,370577980,11550,11550,11550,11550,0
20231026,134900,370577980,11550,11550,11550,11550,10
20231026,134800,370462480,11600,11600,11600,11600,0
20231026,134700,370462480,11600,11600,11600,11600,0
20231026,134600,370462480,11600,11600,11600,11600,0
20231026,134500,370462480,11600,11600,11600,11600,0
20231026,134400,370462480,11600,11600,11600,11600,0
20231026,134300,370462480,11600,11600,11600,11600,0
20231026,134200,370462480,11600,11600,11600,11600,0
20231026,134100,370462480,11600,11600,11600,11600,0
20231026,134000,370462480,11600,11600,11600,11600,0
20231026,133900,370462480,11600,11540,11600,11500,789
20231026,133800,361375080,11540,11540,11540,11540,51
20231026,133700,360786540,11610,11610,11610,11610,0
20231026,133600,360786540,11610,11610,11610,11610,0
20231026,133500,360786540,11610,11610,11610,11610,0
20231026,133400,360786540,11610,11610,11610,11610,0
20231026,133300,360786540,11610,11550,11610,11550,89
20231026,133200,359758530,11540,11540,11540,11540,0
20231026,133100,359758530,11540,11540,11540,11540,1
20231026,133000,359746990,11610,11610,11610,11610,0
20231026,132900,359746990,11610,11610,11610,11610,1
20231026,132800,359735380,11610,11550,11610,11550,2
20231026,132700,359712220,11550,11610,11610,11550,14
20231026,132600,359550450,11610,11610,11610,11610,0
20231026,132500,359550450,11610,11610,11610,11610,0
20231026,132400,359550450,11610,11610,11610,11610,0
20231026,132300,359550450,11610,11610,11610,11610,0
20231026,132200,359550450,11610,11610,11610,11610,0
20231026,132100,359550450,11610,11610,11610,11610,1
20231026,132000,359538840,11600,11600,11600,11600,0
20231026,131900,359538840,11600,11600,11600,11600,0
20231026,131800,359538840,11600,11570,11600,11570,4
20231026,131700,359492470,11570,11570,11570,11570,1
20231026,131600,359480900,11570,11570,11570,11570,4
20231026,131500,359434620,11570,11570,11570,11570,4
20231026,131400,359388340,11610,11610,11610,11610,0
20231026,131300,359388340,11610,11610,11610,11610,0
20231026,131200,359388340,11610,11610,11610,11610,0
20231026,131100,359388340,11610,11610,11610,11610,0
20231026,131000,359388340,11610,11610,11610,11610,0
20231026,130900,359388340,11610,11610,11610,11610,0
20231026,130800,359388340,11610,11610,11610,11610,0
20231026,130700,359388340,11610,11610,11610,11610,0
20231026,130600,359388340,11610,11610,11610,11610,0
20231026,130500,359388340,11610,11580,11610,11580,3
20231026,130400,359353570,11610,11580,11610,11580,2
20231026,130300,359330380,11610,11610,11610,11610,100
20231026,130200,358169380,11610,11600,11610,11550,9
20231026,130100,358065100,11520,11520,11520,11520,0
20231026,130000,358065100,11520,11550,11550,11520,108
20231026,125900,356819470,11600,11600,11600,11600,0
20231026,125800,356819470,11600,11600,11600,11600,0
20231026,125700,356819470,11600,11600,11600,11600,0
20231026,125600,356819470,11600,11570,11600,11570,31
20231026,125500,356460550,11600,11600,11600,11570,8
20231026,125400,356367930,11570,11570,11600,11570,8
20231026,125300,356275320,11590,11590,11590,11590,0
20231026,125200,356275320,11590,11590,11590,11590,1
20231026,125100,356263730,11590,11590,11590,11590,0
20231026,125000,356263730,11590,11590,11590,11590,0
20231026,124900,356263730,11590,11570,11590,11570,116
20231026,124800,354919660,11590,11590,11590,11590,0
20231026,124700,354919660,11590,11590,11590,11590,0
20231026,124600,354919660,11590,11590,11590,11590,0
20231026,124500,354919660,11590,11590,11590,11590,0
20231026,124400,354919660,11590,11590,11590,11590,5
20231026,124300,354861710,11590,11590,11590,11590,0
20231026,124200,354861710,11590,11590,11590,11530,200
20231026,124100,352549650,11590,11590,11590,11590,3
20231026,124000,352514880,11590,11590,11590,11590,1
20231026,123900,352503290,11510,11510,11510,11510,0
20231026,123800,352503290,11510,11510,11510,11510,0
20231026,123700,352503290,11510,11510,11510,11510,0
20231026,123600,352503290,11510,11510,11510,11510,0
20231026,123500,352503290,11510,11510,11510,11510,0
20231026,123400,352503290,11510,11510,11510,11510,0
20231026,123300,352503290,11510,11550,11550,11510,1245
20231026,123200,338167040,11550,11550,11550,11550,0
20231026,123100,338167040,11550,11560,11560,11550,4
20231026,123000,338120830,11570,11590,11590,11570,5
20231026,122900,338062910,11590,11590,11590,11590,0
20231026,122800,338062910,11590,11590,11590,11590,0
20231026,122700,338062910,11590,11590,11590,11590,0
20231026,122600,338062910,11590,11590,11590,11590,1
20231026,122500,338051320,11530,11530,11540,11530,55
20231026,122400,337417090,11520,11560,11560,11510,1221
20231026,122300,323338200,11600,11600,11600,11600,0
20231026,122200,323338200,11600,11600,11600,11600,0
20231026,122100,323338200,11600,11600,11600,11600,0
20231026,122000,323338200,11600,11600,11600,11600,0
20231026,121900,323338200,11600,11600,11600,11600,0
20231026,121800,323338200,11600,11600,11600,11600,0
20231026,121700,323338200,11600,11600,11600,11600,0
20231026,121600,323338200,11600,11600,11600,11600,1
20231026,121500,323326600,11560,11560,11560,11560,0
20231026,121400,323326600,11560,11560,11560,11560,65
20231026,121300,322575200,11550,11550,11550,11550,1
20231026,121200,322563650,11550,11550,11550,11550,0
20231026,121100,322563650,11550,11550,11550,11550,0
20231026,121000,322563650,11550,11560,11560,11550,578
20231026,120900,315887550,11550,11550,11550,11550,0
20231026,120800,315887550,11550,11570,11570,11550,610
20231026,120700,308836810,11570,11570,11570,11570,0
20231026,120600,308836810,11570,11590,11590,11570,100
20231026,120500,307679790,11600,11600,11600,11600,0
20231026,120400,307679790,11600,11600,11600,11600,1
20231026,120300,307668190,11590,11590,11590,11580,6
20231026,120200,307598660,11590,11590,11590,11590,0
20231026,120100,307598660,11590,11590,11590,11590,0
20231026,120000,307598660,11590,11590,11590,11590,8
20231026,115900,307505940,11590,11590,11590,11590,18
20231026,115800,307297320,11590,11590,11590,11590,1
20231026,115700,307285730,11590,11590,11590,11590,0
20231026,115600,307285730,11590,11590,11590,11590,0
20231026,115500,307285730,11590,11590,11590,11590,1
20231026,115400,307274140,11610,11610,11610,11610,40
20231026,115300,306809740,11610,11610,11610,11610,2
20231026,115200,306786520,11620,11560,11620,11550,144
20231026,115100,305122300,11570,11560,11570,11560,164
20231026,115000,303225460,11570,11620,11620,11570,2206
20231026,114900,277634020,11630,11620,11630,11620,2
20231026,114800,277610770,11630,11630,11630,11630,26
20231026,114700,277308390,11630,11630,11630,11630,10
20231026,114600,277192090,11620,11620,11620,11620,8
20231026,114500,277099130,11610,11610,11610,11610,0
20231026,114400,277099130,11610,11610,11610,11610,0
20231026,114300,277099130,11610,11610,11610,11610,0
20231026,114200,277099130,11610,11610,11610,11610,0
20231026,114100,277099130,11610,11610,11610,11610,0
20231026,114000,277099130,11610,11610,11610,11610,3
20231026,113900,277064300,11650,11650,11650,11650,1
20231026,113800,277052650,11650,11650,11650,11650,0
20231026,113700,277052650,11650,11610,11650,11610,15
20231026,113600,276878460,11600,11600,11600,11600,1
20231026,113500,276866860,11650,11600,11650,11600,15
20231026,113400,276692750,11600,11630,11640,11600,325
20231026,113300,272919810,11630,11630,11630,11630,10
20231026,113200,272803510,11670,11670,11670,11670,0
20231026,113100,272803510,11670,11670,11670,11670,0
20231026,113000,272803510,11670,11670,11670,11670,0
20231026,112900,272803510,11670,11670,11670,11670,0
20231026,112800,272803510,11670,11620,11670,11610,32
20231026,112700,272431650,11610,11630,11630,11610,4197
20231026,112600,223663780,11630,11630,11630,11630,10
20231026,112500,223547480,11700,11700,11700,11700,5
20231026,112400,223488980,11690,11700,11700,11690,4
20231026,112300,223442200,11710,11700,11710,11700,100
20231026,112200,222271250,11630,11710,11710,11630,30
20231026,112100,221922270,11710,11710,11710,11710,1
20231026,112000,221910560,11770,11770,11770,11770,1
20231026,111900,221898790,11640,11640,11640,11640,100
20231026,111800,220734790,11780,11780,11780,11780,0
20231026,111700,220734790,11780,11780,11780,11780,0
20231026,111600,220734790,11780,11640,11780,11640,101
20231026,111500,219554970,11640,11630,11640,11630,2
20231026,111400,219531700,11620,11620,11620,11620,0
20231026,111300,219531700,11620,11620,11620,11620,0
20231026,111200,219531700,11620,11620,11620,11620,8
20231026,111100,219438740,11620,11630,11630,11620,8
20231026,111000,219345770,11620,11630,11630,11620,209
20231026,110900,216917050,11620,11620,11620,11620,0
20231026,110800,216917050,11620,11620,11620,11620,0
20231026,110700,216917050,11620,11620,11620,11620,0
20231026,110600,216917050,11620,11620,11620,11620,8
20231026,110500,216824090,11630,11630,11630,11630,0
20231026,110400,216824090,11630,11620,11630,11620,71
20231026,110300,215999060,11630,11630,11630,11630,6
20231026,110200,215929280,11630,11630,11630,11630,14
20231026,110100,215766460,11640,11640,11640,11640,2
20231026,110000,215743180,11630,11630,11630,11630,0
20231026,105900,215743180,11630,11630,11630,11630,1
20231026,105800,215731550,11620,11620,11620,11620,5
20231026,105700,215673450,11650,11620,11650,11610,240
20231026,105600,212886140,11640,11650,11650,11610,504
20231026,105500,207019080,11660,11650,11660,11650,24
20231026,105400,206739390,11660,11670,11670,11650,207
20231026,105300,204325120,11670,11690,11690,11670,222
20231026,105200,201730380,11700,11720,11720,11700,424
20231026,105100,196769380,11720,11720,11720,11720,0
20231026,105000,196769380,11720,11720,11720,11720,0
20231026,104900,196769380,11720,11720,11720,11720,1
20231026,104800,196757660,11720,11720,11720,11720,0
20231026,104700,196757660,11720,11720,11720,11720,103
20231026,104600,195550500,11710,11710,11710,11710,0
20231026,104500,195550500,11710,11710,11710,11710,0
20231026,104400,195550500,11710,11710,11710,11710,0
20231026,104300,195550500,11710,11710,11710,11710,0
20231026,104200,195550500,11710,11710,11710,11700,5
20231026,104100,195491960,11710,11700,11710,11700,60
20231026,104000,194789950,11700,11700,11700,11700,1
20231026,103900,194778250,11660,11660,11660,11660,0
20231026,103800,194778250,11660,11660,11660,11660,4
20231026,103700,194731610,11680,11680,11680,11680,0
20231026,103600,194731610,11680,11660,11680,11660,300
20231026,103500,191229550,11660,11680,11680,11660,69
20231026,103400,190424990,11660,11660,11660,11660,0
20231026,103300,190424990,11660,11660,11660,11660,0
20231026,103200,190424990,11660,11660,11660,11660,7
20231026,103100,190343370,11660,11660,11660,11660,9
20231026,103000,190238430,11660,11680,11680,11660,145
20231026,102900,188546380,11680,11680,11680,11680,100
20231026,102800,187378380,11670,11670,11670,11670,0
20231026,102700,187378380,11670,11670,11670,11670,3
20231026,102600,187343370,11680,11670,11680,11670,140
20231026,102500,185708570,11670,11680,11680,11670,131
20231026,102400,184178520,11680,11680,11680,11680,0
20231026,102300,184178520,11680,11680,11680,11680,0
20231026,102200,184178520,11680,11680,11680,11680,2
20231026,102100,184155160,11670,11690,11690,11670,60
20231026,102000,183454520,11690,11690,11690,11690,1
20231026,101900,183442830,11680,11680,11680,11680,0
20231026,101800,183442830,11680,11680,11680,11680,0
20231026,101700,183442830,11680,11680,11680,11680,0
20231026,101600,183442830,11680,11680,11680,11680,0
20231026,101500,183442830,11680,11680,11680,11680,0
20231026,101400,183442830,11680,11670,11680,11670,46
20231026,101300,182905570,11670,11670,11670,11670,1
20231026,101200,182893900,11680,11680,11680,11670,53
20231026,101100,182274870,11680,11680,11680,11680,0
20231026,101000,182274870,11680,11680,11680,11680,0
20231026,100900,182274870,11680,11680,11680,11680,1
20231026,100800,182263190,11680,11660,11680,11660,110
20231026,100700,180980570,11650,11680,11680,11650,16
20231026,100600,180793870,11680,11680,11680,11680,10
20231026,100500,180677070,11690,11690,11690,11690,30
20231026,100400,180326370,11710,11710,11710,11710,21
20231026,100300,180080460,11650,11660,11660,11650,200
20231026,100200,177750260,11660,11660,11660,11660,0
20231026,100100,177750260,11660,11660,11660,11660,53
20231026,100000,177132280,11660,11710,11710,11660,292
20231026,095900,173726310,11670,11670,11670,11660,390
20231026,095800,169178840,11670,11670,11670,11670,5
20231026,095700,169120490,11660,11700,11700,11660,1438
20231026,095600,152324290,11710,11720,11720,11710,417
20231026,095500,147441010,11770,11770,11770,11770,0
20231026,095400,147441010,11770,11770,11770,11770,0
20231026,095300,147441010,11770,11770,11770,11770,11
20231026,095200,147311540,11780,11780,11780,11780,0
20231026,095100,147311540,11780,11780,11780,11780,0
20231026,095000,147311540,11780,11780,11780,11780,0
20231026,094900,147311540,11780,11780,11780,11780,1
20231026,094800,147299760,11740,11790,11790,11700,1356
20231026,094700,131388350,11790,11790,11790,11790,20
20231026,094600,131152550,11790,11790,11790,11790,0
20231026,094500,131152550,11790,11790,11790,11790,0
20231026,094400,131152550,11790,11790,11790,11790,0
20231026,094300,131152550,11790,11790,11790,11790,0
20231026,094200,131152550,11790,11760,11790,11730,125
20231026,094100,129686180,11790,11790,11790,11790,1
20231026,094000,129674390,11790,11790,11790,11790,1
20231026,093900,129662600,11790,11790,11790,11790,0
20231026,093800,129662600,11790,11720,11790,11710,14
20231026,093700,129498570,11790,11790,11790,11790,1
20231026,093600,129486780,11710,11740,11740,11710,4673
20231026,093500,74679830,11800,11800,11800,11750,157
20231026,093400,72834780,11750,11810,11810,11750,547
20231026,093300,66406410,11810,11780,11810,11750,115
20231026,093200,65054140,11780,11810,11810,11780,9
20231026,093100,64947880,11810,11810,11810,11810,0
20231026,093000,64947880,11810,11790,11810,11760,25
20231026,092900,64653770,11810,11810,11810,11810,0
20231026,092800,64653770,11810,11810,11810,11810,3
20231026,092700,64618340,11810,11810,11810,11810,0
20231026,092600,64618340,11810,11820,11820,11800,312
20231026,092500,60936530,11820,11820,11820,11820,4
20231026,092400,60889250,11820,11780,11820,11780,55
20231026,092300,60240640,11780,11740,11780,11740,29
20231026,092200,59900130,11740,11730,11740,11730,87
20231026,092100,58879610,11740,11750,11750,11740,3
20231026,092000,58844380,11750,11750,11750,11750,0
20231026,091900,58844380,11750,11720,11770,11720,1370
20231026,091800,42787900,11730,11770,11770,11730,813
20231026,091700,33243700,11770,11740,11770,11740,301
20231026,091600,29709810,11740,11780,11780,11740,349
20231026,091500,25600550,11780,11800,11800,11740,356
20231026,091400,21411050,11830,11830,11830,11830,0
20231026,091300,21411050,11830,11750,11830,11750,6
20231026,091200,21340330,11840,11840,11840,11840,1
20231026,091100,21328490,11750,11850,11850,11750,60
20231026,091000,20620310,11850,11850,11850,11850,0
20231026,090900,20620310,11850,11850,11850,11850,0
20231026,090800,20620310,11850,11750,11850,11750,8
20231026,090700,20526210,11730,11820,11850,11730,320
20231026,090600,16759610,11750,11760,11760,11750,296
20231026,090500,13280610,11750,11750,11750,11750,0
20231026,090400,13280610,11750,11750,11750,11750,10
20231026,090300,13163110,11750,11750,11750,11750,131
20231026,090200,11623860,11750,11840,11840,11730,213
20231026,090100,9119990,11730,11730,11730,11730,132
20231026,090000,7571630,11730,11720,11730,11720,646