KissMeData/042110/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191700,264486747,1621,1621,1621,1621,5123
20231026,191600,264486747,1621,1621,1621,1621,0
20231026,191500,264486747,1621,1621,1621,1621,0
20231026,191400,264486747,1621,1621,1621,1621,0
20231026,191300,264486747,1621,1621,1621,1621,0
20231026,191200,264486747,1621,1621,1621,1621,0
20231026,191100,264486747,1621,1621,1621,1621,0
20231026,191000,264486747,1621,1621,1621,1621,0
20231026,190900,264486747,1621,1621,1621,1621,0
20231026,190800,264486747,1621,1621,1621,1621,0
20231026,190700,264486747,1621,1621,1621,1621,0
20231026,190600,264486747,1621,1621,1621,1621,0
20231026,190500,264486747,1621,1621,1621,1621,0
20231026,190400,264486747,1621,1621,1621,1621,0
20231026,190300,264486747,1621,1621,1621,1621,0
20231026,190200,264486747,1621,1621,1621,1621,0
20231026,190100,264486747,1621,1621,1621,1621,0
20231026,190000,264486747,1621,1621,1621,1621,0
20231026,185900,264486747,1621,1621,1621,1621,0
20231026,185800,264486747,1621,1621,1621,1621,0
20231026,185700,264486747,1621,1621,1621,1621,0
20231026,185600,264486747,1621,1621,1621,1621,0
20231026,185500,264486747,1621,1621,1621,1621,0
20231026,185400,264486747,1621,1621,1621,1621,0
20231026,185300,264486747,1621,1621,1621,1621,0
20231026,185200,264486747,1621,1621,1621,1621,0
20231026,185100,264486747,1621,1621,1621,1621,0
20231026,185000,264486747,1621,1621,1621,1621,0
20231026,184900,264486747,1621,1621,1621,1621,0
20231026,184800,264486747,1621,1621,1621,1621,0
20231026,184700,264486747,1621,1621,1621,1621,5123
20231026,184600,264486747,1621,1621,1621,1621,0
20231026,184500,264486747,1621,1621,1621,1621,0
20231026,184400,264486747,1621,1621,1621,1621,0
20231026,184300,264486747,1621,1621,1621,1621,0
20231026,184200,264486747,1621,1621,1621,1621,0
20231026,184100,264486747,1621,1621,1621,1621,0
20231026,184000,264486747,1621,1621,1621,1621,0
20231026,183900,264486747,1621,1621,1621,1621,0
20231026,183800,264486747,1621,1621,1621,1621,0
20231026,183700,264486747,1621,1621,1621,1621,0
20231026,183600,264486747,1621,1621,1621,1621,0
20231026,183500,264486747,1621,1621,1621,1621,0
20231026,183400,264486747,1621,1621,1621,1621,0
20231026,183300,264486747,1621,1621,1621,1621,0
20231026,183200,264486747,1621,1621,1621,1621,0
20231026,183100,264486747,1621,1621,1621,1621,0
20231026,183000,264486747,1621,1621,1621,1621,0
20231026,182900,264486747,1621,1621,1621,1621,0
20231026,182800,264486747,1621,1621,1621,1621,0
20231026,182700,264486747,1621,1621,1621,1621,0
20231026,182600,264486747,1621,1621,1621,1621,0
20231026,182500,264486747,1621,1621,1621,1621,0
20231026,182400,264486747,1621,1621,1621,1621,0
20231026,182300,264486747,1621,1621,1621,1621,0
20231026,182200,264486747,1621,1621,1621,1621,0
20231026,182100,264486747,1621,1621,1621,1621,0
20231026,182000,264486747,1621,1621,1621,1621,0
20231026,181900,264486747,1621,1621,1621,1621,0
20231026,181800,264486747,1621,1621,1621,1621,0
20231026,181700,264486747,1621,1621,1621,1621,5123
20231026,181600,264486747,1621,1621,1621,1621,0
20231026,181500,264486747,1621,1621,1621,1621,0
20231026,181400,264486747,1621,1621,1621,1621,0
20231026,181300,264486747,1621,1621,1621,1621,0
20231026,181200,264486747,1621,1621,1621,1621,0
20231026,181100,264486747,1621,1621,1621,1621,0
20231026,181000,264486747,1621,1621,1621,1621,0
20231026,180900,264486747,1621,1621,1621,1621,0
20231026,180800,264486747,1621,1621,1621,1621,0
20231026,180700,264486747,1621,1621,1621,1621,0
20231026,180600,264486747,1621,1621,1621,1621,0
20231026,180500,264486747,1621,1621,1621,1621,0
20231026,180400,264486747,1621,1621,1621,1621,0
20231026,180300,264486747,1621,1621,1621,1621,0
20231026,180200,264486747,1621,1621,1621,1621,0
20231026,180100,264486747,1621,1621,1621,1621,0
20231026,180000,264486747,1621,1621,1621,1621,0
20231026,175900,264486747,1621,1621,1621,1621,0
20231026,175800,264486747,1621,1621,1621,1621,0
20231026,175700,264486747,1621,1621,1621,1621,0
20231026,175600,264486747,1621,1621,1621,1621,0
20231026,175500,264486747,1621,1621,1621,1621,0
20231026,175400,264486747,1621,1621,1621,1621,0
20231026,175300,264486747,1621,1621,1621,1621,0
20231026,175200,264486747,1621,1621,1621,1621,0
20231026,175100,264486747,1621,1621,1621,1621,0
20231026,175000,264486747,1621,1621,1621,1621,0
20231026,174900,264486747,1621,1621,1621,1621,0
20231026,174800,264486747,1621,1621,1621,1621,0
20231026,174700,264486747,1621,1621,1621,1621,5123
20231026,174600,264486747,1621,1621,1621,1621,0
20231026,174500,264486747,1621,1621,1621,1621,0
20231026,174400,264486747,1621,1621,1621,1621,0
20231026,174300,264486747,1621,1621,1621,1621,0
20231026,174200,264486747,1621,1621,1621,1621,0
20231026,174100,264486747,1621,1621,1621,1621,0
20231026,174000,264486747,1621,1621,1621,1621,0
20231026,173900,264486747,1621,1621,1621,1621,0
20231026,173800,264486747,1621,1621,1621,1621,0
20231026,173700,264486747,1621,1621,1621,1621,0
20231026,173600,264486747,1621,1621,1621,1621,0
20231026,173500,264486747,1621,1621,1621,1621,0
20231026,173400,264486747,1621,1621,1621,1621,0
20231026,173300,264486747,1621,1621,1621,1621,0
20231026,173200,264486747,1621,1621,1621,1621,0
20231026,173100,264486747,1621,1621,1621,1621,0
20231026,173000,264486747,1621,1621,1621,1621,0
20231026,172900,264486747,1621,1621,1621,1621,0
20231026,172800,264486747,1621,1621,1621,1621,0
20231026,172700,264486747,1621,1621,1621,1621,0
20231026,172600,264486747,1621,1621,1621,1621,0
20231026,172500,264486747,1621,1621,1621,1621,0
20231026,172400,264486747,1621,1621,1621,1621,0
20231026,172300,264486747,1621,1621,1621,1621,0
20231026,172200,264486747,1621,1621,1621,1621,0
20231026,172100,264486747,1621,1621,1621,1621,0
20231026,172000,264486747,1621,1621,1621,1621,0
20231026,171900,264486747,1621,1621,1621,1621,0
20231026,171800,264486747,1621,1621,1621,1621,0
20231026,171700,264486747,1621,1621,1621,1621,5123
20231026,171600,264486747,1621,1621,1621,1621,0
20231026,171500,264486747,1621,1621,1621,1621,0
20231026,171400,264486747,1621,1621,1621,1621,0
20231026,171300,264486747,1621,1621,1621,1621,0
20231026,171200,264486747,1621,1621,1621,1621,0
20231026,171100,264486747,1621,1621,1621,1621,0
20231026,171000,264486747,1621,1621,1621,1621,0
20231026,170900,264486747,1621,1621,1621,1621,0
20231026,170800,264486747,1621,1621,1621,1621,0
20231026,170700,264486747,1621,1621,1621,1621,0
20231026,170600,264486747,1621,1621,1621,1621,0
20231026,170500,264486747,1621,1621,1621,1621,0
20231026,170400,264486747,1621,1621,1621,1621,0
20231026,170300,264486747,1621,1621,1621,1621,0
20231026,170200,264486747,1621,1621,1621,1621,0
20231026,170100,264486747,1621,1621,1621,1621,0
20231026,170000,264486747,1621,1621,1621,1621,0
20231026,165900,264486747,1621,1621,1621,1621,0
20231026,165800,264486747,1621,1621,1621,1621,0
20231026,165700,264486747,1621,1621,1621,1621,0
20231026,165600,264486747,1621,1621,1621,1621,0
20231026,165500,264486747,1621,1621,1621,1621,0
20231026,165400,264486747,1621,1621,1621,1621,0
20231026,165300,264486747,1621,1621,1621,1621,0
20231026,165200,264486747,1621,1621,1621,1621,0
20231026,165100,264486747,1621,1621,1621,1621,0
20231026,165000,264486747,1621,1621,1621,1621,0
20231026,164900,264486747,1621,1621,1621,1621,0
20231026,164800,264486747,1621,1621,1621,1621,0
20231026,164700,264486747,1621,1621,1621,1621,5123
20231026,164600,264486747,1621,1621,1621,1621,0
20231026,164500,264486747,1621,1621,1621,1621,0
20231026,164400,264486747,1621,1621,1621,1621,0
20231026,164300,264486747,1621,1621,1621,1621,0
20231026,164200,264486747,1621,1621,1621,1621,0
20231026,164100,264486747,1621,1621,1621,1621,0
20231026,164000,264486747,1621,1621,1621,1621,0
20231026,163900,264486747,1621,1621,1621,1621,0
20231026,163800,264486747,1621,1621,1621,1621,0
20231026,163700,264486747,1621,1621,1621,1621,0
20231026,163600,264486747,1621,1621,1621,1621,0
20231026,163500,264486747,1621,1621,1621,1621,0
20231026,163400,264486747,1621,1621,1621,1621,0
20231026,163300,264486747,1621,1621,1621,1621,0
20231026,163200,264486747,1621,1621,1621,1621,0
20231026,163100,264486747,1621,1621,1621,1621,0
20231026,163000,264486747,1621,1621,1621,1621,0
20231026,162900,264486747,1621,1621,1621,1621,0
20231026,162800,264486747,1621,1621,1621,1621,0
20231026,162700,264486747,1621,1621,1621,1621,0
20231026,162600,264486747,1621,1621,1621,1621,0
20231026,162500,264486747,1621,1621,1621,1621,0
20231026,162400,264486747,1621,1621,1621,1621,0
20231026,162300,264486747,1621,1621,1621,1621,0
20231026,162200,264486747,1621,1621,1621,1621,0
20231026,162100,264486747,1621,1621,1621,1621,0
20231026,162000,264486747,1621,1621,1621,1621,0
20231026,161900,264486747,1621,1621,1621,1621,0
20231026,161800,264486747,1621,1621,1621,1621,0
20231026,161700,264486747,1621,1621,1621,1621,5123
20231026,161600,264486747,1621,1621,1621,1621,0
20231026,161500,264486747,1621,1621,1621,1621,0
20231026,161400,264486747,1621,1621,1621,1621,0
20231026,161300,264486747,1621,1621,1621,1621,0
20231026,161200,264486747,1621,1621,1621,1621,0
20231026,161100,264486747,1621,1621,1621,1621,0
20231026,161000,264486747,1621,1621,1621,1621,0
20231026,160900,264486747,1621,1621,1621,1621,0
20231026,160800,264486747,1621,1621,1621,1621,0
20231026,160700,264486747,1621,1621,1621,1621,0
20231026,160600,264486747,1621,1621,1621,1621,0
20231026,160500,264486747,1621,1621,1621,1621,0
20231026,160400,264486747,1621,1621,1621,1621,0
20231026,160300,264486747,1621,1621,1621,1621,0
20231026,160200,264486747,1621,1621,1621,1621,0
20231026,160100,264486747,1621,1621,1621,1621,0
20231026,160000,264486747,1621,1621,1621,1621,0
20231026,155900,264486747,1621,1621,1621,1621,0
20231026,155800,264486747,1621,1621,1621,1621,0
20231026,155700,264486747,1621,1621,1621,1621,0
20231026,155600,264486747,1621,1621,1621,1621,0
20231026,155500,264486747,1621,1621,1621,1621,0
20231026,155400,264486747,1621,1621,1621,1621,0
20231026,155300,264486747,1621,1621,1621,1621,0
20231026,155200,264486747,1621,1621,1621,1621,0
20231026,155100,264486747,1621,1621,1621,1621,0
20231026,155000,264486747,1621,1621,1621,1621,0
20231026,154900,264486747,1621,1621,1621,1621,0
20231026,154800,264486747,1621,1621,1621,1621,0
20231026,154700,264486747,1621,1621,1621,1621,5123
20231026,154600,264486747,1621,1621,1621,1621,0
20231026,154500,264486747,1621,1621,1621,1621,0
20231026,154400,264486747,1621,1621,1621,1621,0
20231026,154300,264486747,1621,1621,1621,1621,0
20231026,154200,264486747,1621,1621,1621,1621,0
20231026,154100,264486747,1621,1621,1621,1621,0
20231026,154000,264486747,1621,1621,1621,1621,0
20231026,153900,264486747,1621,1621,1621,1621,0
20231026,153800,264486747,1621,1621,1621,1621,0
20231026,153700,264486747,1621,1621,1621,1621,0
20231026,153600,264486747,1621,1621,1621,1621,0
20231026,153500,264486747,1621,1621,1621,1621,0
20231026,153400,264486747,1621,1621,1621,1621,0
20231026,153300,264486747,1621,1621,1621,1621,0
20231026,153200,264486747,1621,1621,1621,1621,0
20231026,153100,264486747,1621,1621,1621,1621,0
20231026,153000,264486747,1621,1621,1621,1621,5123
20231026,152900,256182364,1617,1617,1617,1617,0
20231026,152800,256182364,1617,1617,1617,1617,0
20231026,152700,256182364,1617,1617,1617,1617,0
20231026,152600,256182364,1617,1617,1617,1617,0
20231026,152500,256182364,1617,1617,1617,1617,0
20231026,152400,256182364,1617,1617,1617,1617,0
20231026,152300,256182364,1617,1617,1617,1617,0
20231026,152200,256182364,1617,1617,1617,1617,0
20231026,152100,256182364,1617,1617,1617,1617,0
20231026,152000,256182364,1617,1617,1617,1617,0
20231026,151900,256182364,1617,1616,1617,1610,1140
20231026,151800,254340166,1616,1608,1616,1608,5041
20231026,151700,246212285,1608,1608,1608,1608,2000
20231026,151600,242996285,1608,1608,1608,1608,1000
20231026,151500,241388285,1608,1607,1608,1607,1000
20231026,151400,239781103,1607,1606,1607,1606,1000
20231026,151300,238174211,1606,1606,1606,1606,0
20231026,151200,238174211,1606,1606,1606,1606,122
20231026,151100,237978279,1607,1607,1607,1607,0
20231026,151000,237978279,1607,1606,1607,1606,1000
20231026,150900,236372234,1606,1606,1606,1606,0
20231026,150800,236372234,1606,1606,1606,1606,0
20231026,150700,236372234,1606,1606,1606,1606,589
20231026,150600,235426300,1605,1605,1605,1605,0
20231026,150500,235426300,1605,1605,1605,1605,732
20231026,150400,234251440,1605,1605,1605,1605,1325
20231026,150300,232124815,1605,1605,1605,1605,2
20231026,150200,232121605,1605,1605,1605,1605,173
20231026,150100,231843940,1605,1605,1605,1605,0
20231026,150000,231843940,1605,1605,1605,1605,0
20231026,145900,231843940,1605,1605,1605,1605,0
20231026,145800,231843940,1605,1605,1605,1605,0
20231026,145700,231843940,1605,1605,1605,1605,0
20231026,145600,231843940,1605,1605,1605,1605,0
20231026,145500,231843940,1605,1605,1605,1605,0
20231026,145400,231843940,1605,1605,1605,1605,0
20231026,145300,231843940,1605,1605,1605,1605,0
20231026,145200,231843940,1605,1601,1605,1598,5003
20231026,145100,223842279,1605,1605,1605,1605,0
20231026,145000,223842279,1605,1605,1605,1605,0
20231026,144900,223842279,1605,1600,1605,1600,2004
20231026,144800,220635859,1605,1601,1605,1599,3635
20231026,144700,214819148,1605,1602,1605,1600,3002
20231026,144600,210012612,1605,1605,1605,1605,0
20231026,144500,210012612,1605,1605,1605,1605,0
20231026,144400,210012612,1605,1605,1605,1605,0
20231026,144300,210012612,1605,1605,1605,1605,0
20231026,144200,210012612,1605,1605,1605,1605,0
20231026,144100,210012612,1605,1605,1605,1605,0
20231026,144000,210012612,1605,1602,1605,1602,93
20231026,143900,209863536,1603,1603,1603,1603,900
20231026,143800,208420836,1603,1603,1603,1603,500
20231026,143700,207619336,1604,1604,1604,1604,0
20231026,143600,207619336,1604,1604,1604,1604,0
20231026,143500,207619336,1604,1604,1604,1604,0
20231026,143400,207619336,1604,1604,1604,1604,0
20231026,143300,207619336,1604,1604,1604,1604,2
20231026,143200,207616128,1599,1599,1599,1599,0
20231026,143100,207616128,1599,1601,1601,1599,9198
20231026,143000,192904617,1605,1605,1605,1605,0
20231026,142900,192904617,1605,1605,1605,1605,10
20231026,142800,192888567,1605,1605,1605,1605,100
20231026,142700,192728067,1605,1605,1605,1605,0
20231026,142600,192728067,1605,1605,1605,1605,0
20231026,142500,192728067,1605,1605,1605,1605,0
20231026,142400,192728067,1605,1605,1605,1605,0
20231026,142300,192728067,1605,1605,1605,1605,350
20231026,142200,192166317,1608,1608,1608,1608,0
20231026,142100,192166317,1608,1608,1608,1608,0
20231026,142000,192166317,1608,1608,1608,1608,0
20231026,141900,192166317,1608,1608,1608,1608,0
20231026,141800,192166317,1608,1608,1608,1608,20
20231026,141700,192134157,1608,1608,1608,1608,2
20231026,141600,192130941,1605,1605,1605,1605,186
20231026,141500,191832411,1605,1605,1605,1605,2
20231026,141400,191829201,1601,1601,1601,1601,329
20231026,141300,191302472,1605,1605,1605,1605,0
20231026,141200,191302472,1605,1605,1605,1605,0
20231026,141100,191302472,1605,1605,1605,1605,0
20231026,141000,191302472,1605,1605,1605,1605,0
20231026,140900,191302472,1605,1605,1605,1605,0
20231026,140800,191302472,1605,1605,1605,1605,0
20231026,140700,191302472,1605,1605,1605,1605,0
20231026,140600,191302472,1605,1605,1605,1605,0
20231026,140500,191302472,1605,1605,1605,1605,0
20231026,140400,191302472,1605,1605,1605,1605,0
20231026,140300,191302472,1605,1605,1605,1605,0
20231026,140200,191302472,1605,1605,1605,1605,0
20231026,140100,191302472,1605,1605,1605,1605,0
20231026,140000,191302472,1605,1605,1605,1605,0
20231026,135900,191302472,1605,1605,1605,1605,502
20231026,135800,190496762,1601,1602,1602,1601,2333
20231026,135700,186760598,1606,1606,1606,1606,0
20231026,135600,186760598,1606,1606,1606,1606,0
20231026,135500,186760598,1606,1606,1606,1606,2
20231026,135400,186757386,1600,1600,1600,1600,0
20231026,135300,186757386,1600,1601,1601,1600,3000
20231026,135200,181957376,1606,1606,1606,1606,2
20231026,135100,181954164,1600,1607,1607,1600,29913
20231026,135000,134080238,1607,1607,1607,1607,0
20231026,134900,134080238,1607,1607,1607,1607,0
20231026,134800,134080238,1607,1607,1607,1607,0
20231026,134700,134080238,1607,1607,1607,1607,0
20231026,134600,134080238,1607,1608,1608,1607,150
20231026,134500,133839088,1608,1608,1608,1608,0
20231026,134400,133839088,1608,1604,1608,1604,2002
20231026,134300,130627872,1608,1605,1608,1605,9
20231026,134200,130613421,1610,1610,1610,1610,0
20231026,134100,130613421,1610,1610,1610,1610,0
20231026,134000,130613421,1610,1604,1610,1604,1002
20231026,133900,129006201,1610,1610,1610,1610,0
20231026,133800,129006201,1610,1610,1610,1610,0
20231026,133700,129006201,1610,1610,1610,1610,0
20231026,133600,129006201,1610,1610,1610,1610,0
20231026,133500,129006201,1610,1610,1610,1610,0
20231026,133400,129006201,1610,1610,1610,1610,0
20231026,133300,129006201,1610,1610,1610,1610,0
20231026,133200,129006201,1610,1605,1610,1603,2758
20231026,133100,124581309,1605,1610,1610,1605,3965
20231026,133000,118214435,1610,1610,1610,1610,0
20231026,132900,118214435,1610,1608,1610,1608,3
20231026,132800,118209609,1610,1610,1610,1610,0
20231026,132700,118209609,1610,1610,1610,1610,0
20231026,132600,118209609,1610,1610,1610,1610,0
20231026,132500,118209609,1610,1607,1610,1607,1255
20231026,132400,116192818,1608,1608,1608,1608,0
20231026,132300,116192818,1608,1608,1608,1608,1
20231026,132200,116191210,1611,1611,1611,1611,0
20231026,132100,116191210,1611,1611,1611,1611,0
20231026,132000,116191210,1611,1608,1611,1608,3
20231026,131900,116186380,1612,1608,1612,1608,4
20231026,131800,116179937,1612,1612,1612,1612,50
20231026,131700,116099337,1612,1612,1612,1612,0
20231026,131600,116099337,1612,1612,1612,1612,0
20231026,131500,116099337,1612,1612,1612,1612,0
20231026,131400,116099337,1612,1612,1612,1612,0
20231026,131300,116099337,1612,1612,1612,1612,0
20231026,131200,116099337,1612,1612,1612,1612,0
20231026,131100,116099337,1612,1612,1612,1612,0
20231026,131000,116099337,1612,1612,1612,1612,2
20231026,130900,116096113,1608,1608,1608,1608,18
20231026,130800,116067169,1612,1612,1612,1612,0
20231026,130700,116067169,1612,1612,1612,1612,0
20231026,130600,116067169,1612,1612,1612,1612,0
20231026,130500,116067169,1612,1612,1612,1612,0
20231026,130400,116067169,1612,1612,1612,1612,0
20231026,130300,116067169,1612,1612,1612,1612,2
20231026,130200,116063945,1607,1607,1607,1607,0
20231026,130100,116063945,1607,1607,1607,1607,0
20231026,130000,116063945,1607,1608,1608,1607,500
20231026,125900,115260443,1608,1608,1608,1608,1703
20231026,125800,112522019,1608,1608,1608,1608,442
20231026,125700,111811283,1612,1608,1612,1608,502
20231026,125600,111004059,1613,1613,1613,1613,0
20231026,125500,111004059,1613,1613,1613,1613,0
20231026,125400,111004059,1613,1613,1613,1613,0
20231026,125300,111004059,1613,1613,1613,1613,0
20231026,125200,111004059,1613,1613,1613,1613,2
20231026,125100,111000833,1608,1609,1609,1608,314
20231026,125000,110495905,1613,1613,1613,1613,0
20231026,124900,110495905,1613,1613,1613,1613,0
20231026,124800,110495905,1613,1613,1613,1613,0
20231026,124700,110495905,1613,1613,1613,1613,2
20231026,124600,110492679,1609,1609,1609,1609,0
20231026,124500,110492679,1609,1609,1609,1609,0
20231026,124400,110492679,1609,1609,1609,1609,8
20231026,124300,110479807,1609,1610,1610,1609,207
20231026,124200,110146538,1610,1610,1610,1610,16
20231026,124100,110120778,1613,1610,1613,1610,463
20231026,124000,109375048,1613,1613,1613,1613,0
20231026,123900,109375048,1613,1613,1613,1613,0
20231026,123800,109375048,1613,1613,1613,1613,0
20231026,123700,109375048,1613,1613,1613,1613,0
20231026,123600,109375048,1613,1613,1613,1613,0
20231026,123500,109375048,1613,1613,1613,1613,0
20231026,123400,109375048,1613,1613,1613,1613,0
20231026,123300,109375048,1613,1613,1613,1613,0
20231026,123200,109375048,1613,1613,1613,1613,0
20231026,123100,109375048,1613,1613,1613,1613,0
20231026,123000,109375048,1613,1613,1613,1613,0
20231026,122900,109375048,1613,1613,1613,1613,10
20231026,122800,109358918,1613,1613,1613,1613,0
20231026,122700,109358918,1613,1613,1613,1613,0
20231026,122600,109358918,1613,1613,1613,1613,0
20231026,122500,109358918,1613,1613,1613,1613,0
20231026,122400,109358918,1613,1613,1613,1613,0
20231026,122300,109358918,1613,1613,1613,1613,20
20231026,122200,109326658,1614,1612,1614,1612,3
20231026,122100,109321820,1614,1614,1614,1614,0
20231026,122000,109321820,1614,1614,1614,1614,0
20231026,121900,109321820,1614,1614,1614,1614,0
20231026,121800,109321820,1614,1614,1614,1614,0
20231026,121700,109321820,1614,1614,1614,1614,0
20231026,121600,109321820,1614,1614,1614,1614,0
20231026,121500,109321820,1614,1614,1614,1614,2
20231026,121400,109318592,1607,1607,1607,1607,2
20231026,121300,109315378,1615,1615,1615,1615,221
20231026,121200,108958463,1616,1616,1616,1616,0
20231026,121100,108958463,1616,1616,1616,1616,331
20231026,121000,108423567,1608,1608,1608,1608,0
20231026,120900,108423567,1608,1608,1608,1608,0
20231026,120800,108423567,1608,1608,1608,1608,0
20231026,120700,108423567,1608,1608,1608,1608,0
20231026,120600,108423567,1608,1608,1608,1608,0
20231026,120500,108423567,1608,1608,1608,1608,700
20231026,120400,107297967,1608,1608,1608,1608,2
20231026,120300,107294751,1606,1606,1606,1606,7
20231026,120200,107283509,1606,1607,1607,1606,10
20231026,120100,107267446,1606,1606,1606,1606,195
20231026,120000,106954276,1607,1607,1607,1607,11
20231026,115900,106936599,1608,1608,1608,1608,0
20231026,115800,106936599,1608,1608,1608,1608,1
20231026,115700,106934991,1607,1607,1607,1607,39
20231026,115600,106872318,1608,1608,1608,1608,0
20231026,115500,106872318,1608,1608,1608,1608,0
20231026,115400,106872318,1608,1608,1608,1608,0
20231026,115300,106872318,1608,1608,1608,1608,0
20231026,115200,106872318,1608,1608,1608,1608,0
20231026,115100,106872318,1608,1608,1608,1608,0
20231026,115000,106872318,1608,1608,1608,1608,100
20231026,114900,106711518,1608,1608,1608,1608,0
20231026,114800,106711518,1608,1608,1608,1608,1
20231026,114700,106709910,1608,1608,1608,1608,0
20231026,114600,106709910,1608,1608,1608,1608,0
20231026,114500,106709910,1608,1606,1608,1606,12
20231026,114400,106690636,1606,1606,1606,1606,295
20231026,114300,106216866,1606,1606,1606,1606,7
20231026,114200,106205624,1606,1606,1606,1606,95
20231026,114100,106053054,1607,1606,1607,1606,95
20231026,114000,105900483,1606,1607,1607,1606,2496
20231026,113900,101891429,1607,1607,1607,1607,0
20231026,113800,101891429,1607,1607,1607,1607,0
20231026,113700,101891429,1607,1607,1607,1607,0
20231026,113600,101891429,1607,1607,1607,1607,315
20231026,113500,101385224,1608,1606,1608,1606,1775
20231026,113400,98533013,1607,1608,1608,1607,6819
20231026,113300,87569067,1608,1608,1609,1608,11272
20231026,113200,69443591,1609,1609,1609,1608,1959
20231026,113100,66291625,1609,1609,1609,1609,0
20231026,113000,66291625,1609,1609,1609,1609,0
20231026,112900,66291625,1609,1609,1609,1609,0
20231026,112800,66291625,1609,1610,1610,1609,33
20231026,112700,66238510,1616,1616,1616,1616,0
20231026,112600,66238510,1616,1609,1616,1609,405
20231026,112500,65586858,1616,1616,1616,1616,0
20231026,112400,65586858,1616,1609,1616,1609,31
20231026,112300,65536972,1609,1609,1609,1609,0
20231026,112200,65536972,1609,1609,1609,1609,515
20231026,112100,64708337,1610,1617,1617,1610,1274
20231026,112000,62657075,1617,1617,1617,1617,0
20231026,111900,62657075,1617,1617,1617,1617,0
20231026,111800,62657075,1617,1617,1617,1617,2
20231026,111700,62653841,1617,1617,1617,1617,0
20231026,111600,62653841,1617,1617,1617,1617,0
20231026,111500,62653841,1617,1617,1617,1617,0
20231026,111400,62653841,1617,1617,1617,1617,0
20231026,111300,62653841,1617,1617,1617,1617,0
20231026,111200,62653841,1617,1617,1617,1617,0
20231026,111100,62653841,1617,1617,1617,1617,1
20231026,111000,62652224,1610,1610,1610,1610,0
20231026,110900,62652224,1610,1610,1610,1610,0
20231026,110800,62652224,1610,1610,1610,1610,0
20231026,110700,62652224,1610,1610,1610,1610,14
20231026,110600,62629684,1610,1610,1610,1610,0
20231026,110500,62629684,1610,1610,1610,1610,0
20231026,110400,62629684,1610,1610,1610,1610,263
20231026,110300,62206254,1610,1619,1619,1610,1739
20231026,110200,59406446,1610,1613,1613,1610,2000
20231026,110100,56184564,1620,1620,1620,1620,0
20231026,110000,56184564,1620,1620,1620,1620,0
20231026,105900,56184564,1620,1620,1620,1620,0
20231026,105800,56184564,1620,1620,1620,1620,46
20231026,105700,56110044,1614,1614,1614,1614,0
20231026,105600,56110044,1614,1614,1614,1614,0
20231026,105500,56110044,1614,1614,1614,1614,0
20231026,105400,56110044,1614,1614,1614,1614,0
20231026,105300,56110044,1614,1614,1614,1614,0
20231026,105200,56110044,1614,1614,1614,1614,0
20231026,105100,56110044,1614,1614,1614,1614,0
20231026,105000,56110044,1614,1614,1614,1614,0
20231026,104900,56110044,1614,1614,1614,1614,0
20231026,104800,56110044,1614,1614,1614,1614,0
20231026,104700,56110044,1614,1614,1614,1614,410
20231026,104600,55448304,1614,1614,1614,1614,0
20231026,104500,55448304,1614,1614,1614,1614,1689
20231026,104400,52722258,1614,1614,1614,1614,1
20231026,104300,52720644,1614,1614,1614,1614,2823
20231026,104200,48164322,1614,1614,1614,1614,1194
20231026,104100,46237206,1619,1619,1619,1619,0
20231026,104000,46237206,1619,1619,1619,1619,0
20231026,103900,46237206,1619,1619,1619,1619,0
20231026,103800,46237206,1619,1619,1619,1619,0
20231026,103700,46237206,1619,1619,1619,1619,0
20231026,103600,46237206,1619,1619,1619,1619,0
20231026,103500,46237206,1619,1619,1619,1619,0
20231026,103400,46237206,1619,1619,1619,1619,0
20231026,103300,46237206,1619,1619,1619,1619,300
20231026,103200,45751506,1618,1618,1618,1618,0
20231026,103100,45751506,1618,1618,1618,1618,3250
20231026,103000,40493006,1618,1618,1618,1618,0
20231026,102900,40493006,1618,1617,1618,1617,2
20231026,102800,40489771,1617,1617,1617,1617,0
20231026,102700,40489771,1617,1617,1617,1617,0
20231026,102600,40489771,1617,1613,1617,1613,464
20231026,102500,39740083,1614,1614,1614,1614,0
20231026,102400,39740083,1614,1614,1614,1614,0
20231026,102300,39740083,1614,1614,1614,1614,0
20231026,102200,39740083,1614,1614,1614,1614,0
20231026,102100,39740083,1614,1614,1614,1614,1
20231026,102000,39738469,1616,1616,1616,1616,0
20231026,101900,39738469,1616,1616,1616,1616,0
20231026,101800,39738469,1616,1616,1616,1616,0
20231026,101700,39738469,1616,1616,1616,1616,3
20231026,101600,39733621,1615,1615,1615,1615,0
20231026,101500,39733621,1615,1615,1615,1615,0
20231026,101400,39733621,1615,1615,1615,1615,0
20231026,101300,39733621,1615,1615,1615,1615,0
20231026,101200,39733621,1615,1615,1615,1615,0
20231026,101100,39733621,1615,1615,1615,1615,285
20231026,101000,39273346,1615,1616,1616,1615,293
20231026,100900,38799865,1616,1616,1616,1616,7
20231026,100800,38788553,1616,1616,1616,1616,0
20231026,100700,38788553,1616,1616,1616,1616,0
20231026,100600,38788553,1616,1616,1616,1616,0
20231026,100500,38788553,1616,1616,1616,1616,0
20231026,100400,38788553,1616,1616,1616,1616,0
20231026,100300,38788553,1616,1616,1616,1616,0
20231026,100200,38788553,1616,1616,1616,1616,0
20231026,100100,38788553,1616,1616,1616,1616,2
20231026,100000,38785321,1616,1616,1616,1616,0
20231026,095900,38785321,1616,1616,1616,1616,0
20231026,095800,38785321,1616,1616,1616,1616,0
20231026,095700,38785321,1616,1616,1616,1616,0
20231026,095600,38785321,1616,1616,1616,1616,0
20231026,095500,38785321,1616,1616,1616,1616,0
20231026,095400,38785321,1616,1616,1616,1616,0
20231026,095300,38785321,1616,1616,1616,1616,0
20231026,095200,38785321,1616,1616,1616,1616,0
20231026,095100,38785321,1616,1616,1616,1616,0
20231026,095000,38785321,1616,1616,1616,1616,0
20231026,094900,38785321,1616,1616,1616,1616,0
20231026,094800,38785321,1616,1616,1616,1616,1
20231026,094700,38783705,1610,1610,1610,1610,0
20231026,094600,38783705,1610,1610,1610,1610,1
20231026,094500,38782095,1617,1617,1617,1617,0
20231026,094400,38782095,1617,1617,1617,1617,0
20231026,094300,38782095,1617,1617,1617,1617,1
20231026,094200,38780478,1610,1610,1610,1610,0
20231026,094100,38780478,1610,1610,1610,1610,0
20231026,094000,38780478,1610,1610,1610,1610,15
20231026,093900,38756328,1610,1610,1610,1610,485
20231026,093800,37975478,1617,1617,1617,1617,1
20231026,093700,37973861,1610,1610,1610,1610,0
20231026,093600,37973861,1610,1611,1611,1610,5779
20231026,093500,28669116,1617,1617,1617,1617,3
20231026,093400,28664265,1617,1617,1617,1617,1
20231026,093300,28662648,1611,1611,1611,1611,938
20231026,093200,27151530,1616,1616,1616,1616,0
20231026,093100,27151530,1616,1615,1617,1615,7188
20231026,093000,15534776,1616,1616,1616,1616,0
20231026,092900,15534776,1616,1616,1616,1616,0
20231026,092800,15534776,1616,1616,1616,1616,0
20231026,092700,15534776,1616,1616,1616,1616,100
20231026,092600,15373176,1616,1616,1616,1616,0
20231026,092500,15373176,1616,1616,1616,1616,0
20231026,092400,15373176,1616,1616,1616,1616,0
20231026,092300,15373176,1616,1616,1616,1616,0
20231026,092200,15373176,1616,1616,1616,1616,0
20231026,092100,15373176,1616,1616,1616,1616,0
20231026,092000,15373176,1616,1616,1616,1616,0
20231026,091900,15373176,1616,1616,1616,1616,0
20231026,091800,15373176,1616,1616,1616,1616,1
20231026,091700,15371560,1610,1611,1611,1610,5000
20231026,091600,7320449,1616,1616,1616,1616,0
20231026,091500,7320449,1616,1616,1616,1616,0
20231026,091400,7320449,1616,1616,1616,1616,0
20231026,091300,7320449,1616,1616,1616,1616,0
20231026,091200,7320449,1616,1616,1616,1616,1
20231026,091100,7318833,1616,1616,1616,1616,0
20231026,091000,7318833,1616,1616,1616,1616,0
20231026,090900,7318833,1616,1616,1616,1616,1
20231026,090800,7317217,1608,1609,1609,1608,533
20231026,090700,6460151,1617,1611,1617,1610,411
20231026,090600,5798230,1611,1611,1611,1611,0
20231026,090500,5798230,1611,1612,1612,1611,173
20231026,090400,5519377,1619,1618,1619,1618,41
20231026,090300,5453038,1620,1620,1620,1620,44
20231026,090200,5381758,1619,1619,1619,1619,65
20231026,090100,5276523,1620,1610,1620,1609,1869
20231026,090000,2269170,1610,1621,1621,1610,1402