KissMeData/046120/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191900,1030440165,3235,3235,3235,3235,4839
20231026,191800,1030440165,3235,3235,3235,3235,0
20231026,191700,1030440165,3235,3235,3235,3235,0
20231026,191600,1030440165,3235,3235,3235,3235,0
20231026,191500,1030440165,3235,3235,3235,3235,0
20231026,191400,1030440165,3235,3235,3235,3235,0
20231026,191300,1030440165,3235,3235,3235,3235,0
20231026,191200,1030440165,3235,3235,3235,3235,0
20231026,191100,1030440165,3235,3235,3235,3235,0
20231026,191000,1030440165,3235,3235,3235,3235,0
20231026,190900,1030440165,3235,3235,3235,3235,0
20231026,190800,1030440165,3235,3235,3235,3235,0
20231026,190700,1030440165,3235,3235,3235,3235,0
20231026,190600,1030440165,3235,3235,3235,3235,0
20231026,190500,1030440165,3235,3235,3235,3235,0
20231026,190400,1030440165,3235,3235,3235,3235,0
20231026,190300,1030440165,3235,3235,3235,3235,0
20231026,190200,1030440165,3235,3235,3235,3235,0
20231026,190100,1030440165,3235,3235,3235,3235,0
20231026,190000,1030440165,3235,3235,3235,3235,0
20231026,185900,1030440165,3235,3235,3235,3235,0
20231026,185800,1030440165,3235,3235,3235,3235,0
20231026,185700,1030440165,3235,3235,3235,3235,0
20231026,185600,1030440165,3235,3235,3235,3235,0
20231026,185500,1030440165,3235,3235,3235,3235,0
20231026,185400,1030440165,3235,3235,3235,3235,0
20231026,185300,1030440165,3235,3235,3235,3235,0
20231026,185200,1030440165,3235,3235,3235,3235,0
20231026,185100,1030440165,3235,3235,3235,3235,0
20231026,185000,1030440165,3235,3235,3235,3235,0
20231026,184900,1030440165,3235,3235,3235,3235,4839
20231026,184800,1030440165,3235,3235,3235,3235,0
20231026,184700,1030440165,3235,3235,3235,3235,0
20231026,184600,1030440165,3235,3235,3235,3235,0
20231026,184500,1030440165,3235,3235,3235,3235,0
20231026,184400,1030440165,3235,3235,3235,3235,0
20231026,184300,1030440165,3235,3235,3235,3235,0
20231026,184200,1030440165,3235,3235,3235,3235,0
20231026,184100,1030440165,3235,3235,3235,3235,0
20231026,184000,1030440165,3235,3235,3235,3235,0
20231026,183900,1030440165,3235,3235,3235,3235,0
20231026,183800,1030440165,3235,3235,3235,3235,0
20231026,183700,1030440165,3235,3235,3235,3235,0
20231026,183600,1030440165,3235,3235,3235,3235,0
20231026,183500,1030440165,3235,3235,3235,3235,0
20231026,183400,1030440165,3235,3235,3235,3235,0
20231026,183300,1030440165,3235,3235,3235,3235,0
20231026,183200,1030440165,3235,3235,3235,3235,0
20231026,183100,1030440165,3235,3235,3235,3235,0
20231026,183000,1030440165,3235,3235,3235,3235,0
20231026,182900,1030440165,3235,3235,3235,3235,0
20231026,182800,1030440165,3235,3235,3235,3235,0
20231026,182700,1030440165,3235,3235,3235,3235,0
20231026,182600,1030440165,3235,3235,3235,3235,0
20231026,182500,1030440165,3235,3235,3235,3235,0
20231026,182400,1030440165,3235,3235,3235,3235,0
20231026,182300,1030440165,3235,3235,3235,3235,0
20231026,182200,1030440165,3235,3235,3235,3235,0
20231026,182100,1030440165,3235,3235,3235,3235,0
20231026,182000,1030440165,3235,3235,3235,3235,0
20231026,181900,1030440165,3235,3235,3235,3235,4839
20231026,181800,1030440165,3235,3235,3235,3235,0
20231026,181700,1030440165,3235,3235,3235,3235,0
20231026,181600,1030440165,3235,3235,3235,3235,0
20231026,181500,1030440165,3235,3235,3235,3235,0
20231026,181400,1030440165,3235,3235,3235,3235,0
20231026,181300,1030440165,3235,3235,3235,3235,0
20231026,181200,1030440165,3235,3235,3235,3235,0
20231026,181100,1030440165,3235,3235,3235,3235,0
20231026,181000,1030440165,3235,3235,3235,3235,0
20231026,180900,1030440165,3235,3235,3235,3235,0
20231026,180800,1030440165,3235,3235,3235,3235,0
20231026,180700,1030440165,3235,3235,3235,3235,0
20231026,180600,1030440165,3235,3235,3235,3235,0
20231026,180500,1030440165,3235,3235,3235,3235,0
20231026,180400,1030440165,3235,3235,3235,3235,0
20231026,180300,1030440165,3235,3235,3235,3235,0
20231026,180200,1030440165,3235,3235,3235,3235,0
20231026,180100,1030440165,3235,3235,3235,3235,0
20231026,180000,1030440165,3235,3235,3235,3235,0
20231026,175900,1030440165,3235,3235,3235,3235,0
20231026,175800,1030440165,3235,3235,3235,3235,0
20231026,175700,1030440165,3235,3235,3235,3235,0
20231026,175600,1030440165,3235,3235,3235,3235,0
20231026,175500,1030440165,3235,3235,3235,3235,0
20231026,175400,1030440165,3235,3235,3235,3235,0
20231026,175300,1030440165,3235,3235,3235,3235,0
20231026,175200,1030440165,3235,3235,3235,3235,0
20231026,175100,1030440165,3235,3235,3235,3235,0
20231026,175000,1030440165,3235,3235,3235,3235,0
20231026,174900,1030440165,3235,3235,3235,3235,4839
20231026,174800,1030440165,3235,3235,3235,3235,0
20231026,174700,1030440165,3235,3235,3235,3235,0
20231026,174600,1030440165,3235,3235,3235,3235,0
20231026,174500,1030440165,3235,3235,3235,3235,0
20231026,174400,1030440165,3235,3235,3235,3235,0
20231026,174300,1030440165,3235,3235,3235,3235,0
20231026,174200,1030440165,3235,3235,3235,3235,0
20231026,174100,1030440165,3235,3235,3235,3235,0
20231026,174000,1030440165,3235,3235,3235,3235,0
20231026,173900,1030440165,3235,3235,3235,3235,0
20231026,173800,1030440165,3235,3235,3235,3235,0
20231026,173700,1030440165,3235,3235,3235,3235,0
20231026,173600,1030440165,3235,3235,3235,3235,0
20231026,173500,1030440165,3235,3235,3235,3235,0
20231026,173400,1030440165,3235,3235,3235,3235,0
20231026,173300,1030440165,3235,3235,3235,3235,0
20231026,173200,1030440165,3235,3235,3235,3235,0
20231026,173100,1030440165,3235,3235,3235,3235,0
20231026,173000,1030440165,3235,3235,3235,3235,0
20231026,172900,1030440165,3235,3235,3235,3235,0
20231026,172800,1030440165,3235,3235,3235,3235,0
20231026,172700,1030440165,3235,3235,3235,3235,0
20231026,172600,1030440165,3235,3235,3235,3235,0
20231026,172500,1030440165,3235,3235,3235,3235,0
20231026,172400,1030440165,3235,3235,3235,3235,0
20231026,172300,1030440165,3235,3235,3235,3235,0
20231026,172200,1030440165,3235,3235,3235,3235,0
20231026,172100,1030440165,3235,3235,3235,3235,0
20231026,172000,1030440165,3235,3235,3235,3235,0
20231026,171900,1030440165,3235,3235,3235,3235,4839
20231026,171800,1030440165,3235,3235,3235,3235,0
20231026,171700,1030440165,3235,3235,3235,3235,0
20231026,171600,1030440165,3235,3235,3235,3235,0
20231026,171500,1030440165,3235,3235,3235,3235,0
20231026,171400,1030440165,3235,3235,3235,3235,0
20231026,171300,1030440165,3235,3235,3235,3235,0
20231026,171200,1030440165,3235,3235,3235,3235,0
20231026,171100,1030440165,3235,3235,3235,3235,0
20231026,171000,1030440165,3235,3235,3235,3235,0
20231026,170900,1030440165,3235,3235,3235,3235,0
20231026,170800,1030440165,3235,3235,3235,3235,0
20231026,170700,1030440165,3235,3235,3235,3235,0
20231026,170600,1030440165,3235,3235,3235,3235,0
20231026,170500,1030440165,3235,3235,3235,3235,0
20231026,170400,1030440165,3235,3235,3235,3235,0
20231026,170300,1030440165,3235,3235,3235,3235,0
20231026,170200,1030440165,3235,3235,3235,3235,0
20231026,170100,1030440165,3235,3235,3235,3235,0
20231026,170000,1030440165,3235,3235,3235,3235,0
20231026,165900,1030440165,3235,3235,3235,3235,0
20231026,165800,1030440165,3235,3235,3235,3235,0
20231026,165700,1030440165,3235,3235,3235,3235,0
20231026,165600,1030440165,3235,3235,3235,3235,0
20231026,165500,1030440165,3235,3235,3235,3235,0
20231026,165400,1030440165,3235,3235,3235,3235,0
20231026,165300,1030440165,3235,3235,3235,3235,0
20231026,165200,1030440165,3235,3235,3235,3235,0
20231026,165100,1030440165,3235,3235,3235,3235,0
20231026,165000,1030440165,3235,3235,3235,3235,0
20231026,164900,1030440165,3235,3235,3235,3235,4839
20231026,164800,1030440165,3235,3235,3235,3235,0
20231026,164700,1030440165,3235,3235,3235,3235,0
20231026,164600,1030440165,3235,3235,3235,3235,0
20231026,164500,1030440165,3235,3235,3235,3235,0
20231026,164400,1030440165,3235,3235,3235,3235,0
20231026,164300,1030440165,3235,3235,3235,3235,0
20231026,164200,1030440165,3235,3235,3235,3235,0
20231026,164100,1030440165,3235,3235,3235,3235,0
20231026,164000,1030440165,3235,3235,3235,3235,0
20231026,163900,1030440165,3235,3235,3235,3235,0
20231026,163800,1030440165,3235,3235,3235,3235,0
20231026,163700,1030440165,3235,3235,3235,3235,0
20231026,163600,1030440165,3235,3235,3235,3235,0
20231026,163500,1030440165,3235,3235,3235,3235,0
20231026,163400,1030440165,3235,3235,3235,3235,0
20231026,163300,1030440165,3235,3235,3235,3235,0
20231026,163200,1030440165,3235,3235,3235,3235,0
20231026,163100,1030440165,3235,3235,3235,3235,0
20231026,163000,1030440165,3235,3235,3235,3235,0
20231026,162900,1030440165,3235,3235,3235,3235,0
20231026,162800,1030440165,3235,3235,3235,3235,0
20231026,162700,1030440165,3235,3235,3235,3235,0
20231026,162600,1030440165,3235,3235,3235,3235,0
20231026,162500,1030440165,3235,3235,3235,3235,0
20231026,162400,1030440165,3235,3235,3235,3235,0
20231026,162300,1030440165,3235,3235,3235,3235,0
20231026,162200,1030440165,3235,3235,3235,3235,0
20231026,162100,1030440165,3235,3235,3235,3235,0
20231026,162000,1030440165,3235,3235,3235,3235,0
20231026,161900,1030440165,3235,3235,3235,3235,4839
20231026,161800,1030440165,3235,3235,3235,3235,0
20231026,161700,1030440165,3235,3235,3235,3235,0
20231026,161600,1030440165,3235,3235,3235,3235,0
20231026,161500,1030440165,3235,3235,3235,3235,0
20231026,161400,1030440165,3235,3235,3235,3235,0
20231026,161300,1030440165,3235,3235,3235,3235,0
20231026,161200,1030440165,3235,3235,3235,3235,0
20231026,161100,1030440165,3235,3235,3235,3235,0
20231026,161000,1030440165,3235,3235,3235,3235,0
20231026,160900,1030440165,3235,3235,3235,3235,0
20231026,160800,1030440165,3235,3235,3235,3235,0
20231026,160700,1030440165,3235,3235,3235,3235,0
20231026,160600,1030440165,3235,3235,3235,3235,0
20231026,160500,1030440165,3235,3235,3235,3235,0
20231026,160400,1030440165,3235,3235,3235,3235,0
20231026,160300,1030440165,3235,3235,3235,3235,0
20231026,160200,1030440165,3235,3235,3235,3235,0
20231026,160100,1030440165,3235,3235,3235,3235,0
20231026,160000,1030440165,3235,3235,3235,3235,0
20231026,155900,1030440165,3235,3235,3235,3235,0
20231026,155800,1030440165,3235,3235,3235,3235,0
20231026,155700,1030440165,3235,3235,3235,3235,0
20231026,155600,1030440165,3235,3235,3235,3235,0
20231026,155500,1030440165,3235,3235,3235,3235,0
20231026,155400,1030440165,3235,3235,3235,3235,0
20231026,155300,1030440165,3235,3235,3235,3235,0
20231026,155200,1030440165,3235,3235,3235,3235,0
20231026,155100,1030440165,3235,3235,3235,3235,0
20231026,155000,1030440165,3235,3235,3235,3235,0
20231026,154900,1030440165,3235,3235,3235,3235,4839
20231026,154800,1030440165,3235,3235,3235,3235,0
20231026,154700,1030440165,3235,3235,3235,3235,0
20231026,154600,1030440165,3235,3235,3235,3235,0
20231026,154500,1030440165,3235,3235,3235,3235,0
20231026,154400,1030440165,3235,3235,3235,3235,0
20231026,154300,1030440165,3235,3235,3235,3235,0
20231026,154200,1030440165,3235,3235,3235,3235,0
20231026,154100,1030440165,3235,3235,3235,3235,0
20231026,154000,1030440165,3235,3235,3235,3235,0
20231026,153900,1030440165,3235,3235,3235,3235,0
20231026,153800,1030440165,3235,3235,3235,3235,0
20231026,153700,1030440165,3235,3235,3235,3235,0
20231026,153600,1030440165,3235,3235,3235,3235,0
20231026,153500,1030440165,3235,3235,3235,3235,0
20231026,153400,1030440165,3235,3235,3235,3235,0
20231026,153300,1030440165,3235,3235,3235,3235,0
20231026,153200,1030440165,3235,3235,3235,3235,0
20231026,153100,1030440165,3235,3235,3235,3235,0
20231026,153000,1030440165,3235,3235,3235,3235,4839
20231026,152900,1014786000,3235,3235,3235,3235,0
20231026,152800,1014786000,3235,3235,3235,3235,0
20231026,152700,1014786000,3235,3235,3235,3235,0
20231026,152600,1014786000,3235,3235,3235,3235,0
20231026,152500,1014786000,3235,3235,3235,3235,0
20231026,152400,1014786000,3235,3235,3235,3235,0
20231026,152300,1014786000,3235,3235,3235,3235,0
20231026,152200,1014786000,3235,3235,3235,3235,0
20231026,152100,1014786000,3235,3235,3235,3235,0
20231026,152000,1014786000,3235,3235,3235,3235,0
20231026,151900,1014786000,3235,3230,3240,3225,1126
20231026,151800,1011147880,3235,3230,3235,3230,674
20231026,151700,1008968485,3230,3230,3230,3230,1979
20231026,151600,1002576315,3240,3240,3240,3240,1
20231026,151500,1002573075,3240,3235,3240,3235,107
20231026,151400,1002226730,3240,3240,3240,3240,1057
20231026,151300,998802050,3240,3230,3240,3230,666
20231026,151200,996647780,3240,3240,3240,3240,123
20231026,151100,996249260,3240,3245,3245,3235,609
20231026,151000,994279130,3235,3235,3240,3235,3030
20231026,150900,984474835,3235,3235,3235,3235,80
20231026,150800,984216035,3235,3245,3245,3235,1258
20231026,150700,980138435,3245,3245,3245,3245,678
20231026,150600,977938325,3245,3240,3245,3240,1200
20231026,150500,974047825,3245,3245,3245,3245,500
20231026,150400,972425325,3240,3245,3245,3240,330
20231026,150300,971354625,3240,3240,3240,3240,0
20231026,150200,971354625,3240,3240,3240,3240,106
20231026,150100,971011185,3235,3240,3240,3235,516
20231026,150000,969341675,3235,3245,3245,3235,9862
20231026,145900,937433965,3245,3245,3245,3245,10
20231026,145800,937401515,3240,3245,3245,3240,105
20231026,145700,937060915,3245,3245,3245,3245,525
20231026,145600,935357290,3245,3245,3245,3245,50
20231026,145500,935195040,3235,3235,3235,3235,501
20231026,145400,933574305,3245,3245,3245,3235,958
20231026,145300,930465605,3245,3245,3245,3245,500
20231026,145200,928843105,3245,3235,3245,3235,4137
20231026,145100,915457910,3235,3230,3235,3230,1035
20231026,145000,912114855,3230,3225,3230,3225,987
20231026,144900,908927275,3230,3225,3230,3225,1461
20231026,144800,904209740,3220,3215,3220,3215,150
20231026,144700,903726990,3225,3215,3225,3215,2
20231026,144600,903720550,3210,3210,3210,3210,0
20231026,144500,903720550,3210,3210,3210,3210,7
20231026,144400,903698080,3230,3225,3230,3215,869
20231026,144300,900894755,3230,3230,3230,3230,247
20231026,144200,900096945,3230,3225,3230,3225,1944
20231026,144100,893818460,3230,3225,3230,3225,1225
20231026,144000,889865220,3225,3225,3225,3225,400
20231026,143900,888575220,3220,3215,3220,3215,193
20231026,143800,887954190,3220,3220,3220,3215,414
20231026,143700,886621165,3225,3220,3225,3220,917
20231026,143600,883665925,3220,3220,3220,3220,800
20231026,143500,881089925,3215,3220,3220,3215,308
20231026,143400,880098225,3220,3220,3220,3220,0
20231026,143300,880098225,3220,3205,3220,3205,1867
20231026,143200,874104820,3210,3200,3210,3200,949
20231026,143100,871062030,3200,3200,3200,3200,0
20231026,143000,871062030,3200,3200,3200,3200,115
20231026,142900,870694030,3195,3195,3195,3195,2
20231026,142800,870687640,3200,3200,3200,3195,4034
20231026,142700,857778860,3200,3215,3215,3200,6655
20231026,142600,836462905,3215,3215,3215,3215,1500
20231026,142500,831640405,3220,3225,3225,3220,1002
20231026,142400,828408965,3220,3220,3220,3220,219
20231026,142300,827703785,3220,3220,3220,3220,205
20231026,142200,827043685,3220,3220,3220,3220,200
20231026,142100,826399685,3220,3220,3220,3220,9
20231026,142000,826370705,3215,3225,3225,3215,1887
20231026,141900,820291525,3225,3225,3225,3225,550
20231026,141800,818517775,3230,3230,3230,3230,10
20231026,141700,818485475,3230,3225,3230,3225,562
20231026,141600,816670535,3225,3230,3230,3225,1162
20231026,141500,812918050,3230,3235,3235,3230,3804
20231026,141400,800630370,3235,3235,3235,3235,110
20231026,141300,800274520,3235,3235,3235,3235,0
20231026,141200,800274520,3235,3235,3235,3235,1
20231026,141100,800271285,3235,3235,3235,3235,0
20231026,141000,800271285,3235,3235,3235,3235,5
20231026,140900,800255110,3230,3230,3230,3230,0
20231026,140800,800255110,3230,3230,3230,3230,0
20231026,140700,800255110,3230,3230,3230,3230,60
20231026,140600,800061310,3245,3245,3245,3245,1
20231026,140500,800058065,3245,3245,3245,3245,0
20231026,140400,800058065,3245,3245,3245,3245,1
20231026,140300,800054820,3245,3245,3245,3245,1
20231026,140200,800051575,3245,3245,3245,3230,77
20231026,140100,799802775,3230,3230,3230,3225,648
20231026,140000,797709975,3230,3230,3230,3230,460
20231026,135900,796224175,3245,3230,3245,3230,176
20231026,135800,795654195,3250,3250,3250,3250,3
20231026,135700,795644445,3250,3250,3250,3250,1
20231026,135600,795641195,3250,3250,3250,3250,2
20231026,135500,795634695,3250,3250,3250,3250,0
20231026,135400,795634695,3250,3245,3250,3225,4210
20231026,135300,782030315,3245,3245,3245,3240,850
20231026,135200,779276065,3240,3240,3240,3240,756
20231026,135100,776826625,3245,3245,3245,3245,200
20231026,135000,776177625,3245,3240,3245,3240,15
20231026,134900,776128975,3245,3245,3245,3245,1024
20231026,134800,772806095,3245,3250,3250,3245,724
20231026,134700,770455215,3250,3250,3250,3250,705
20231026,134600,768163965,3250,3245,3250,3245,424
20231026,134500,766786070,3250,3245,3250,3245,224
20231026,134400,766058440,3250,3245,3250,3245,373
20231026,134300,764847020,3250,3245,3250,3245,1653
20231026,134200,759475535,3245,3250,3250,3245,2867
20231026,134100,750158550,3250,3250,3250,3250,4
20231026,134000,750145550,3250,3250,3250,3250,23
20231026,133900,750070800,3260,3250,3260,3250,15
20231026,133800,750022000,3255,3255,3255,3250,616
20231026,133700,748017010,3255,3265,3265,3255,60
20231026,133600,747821680,3260,3260,3260,3260,196
20231026,133500,747182720,3260,3260,3260,3260,3
20231026,133400,747172940,3270,3270,3270,3270,80
20231026,133300,746911340,3270,3270,3270,3270,0
20231026,133200,746911340,3270,3260,3270,3260,402
20231026,133100,745600810,3260,3260,3260,3260,102
20231026,133000,745268290,3255,3255,3255,3255,2
20231026,132900,745261780,3250,3250,3250,3250,0
20231026,132800,745261780,3250,3250,3250,3250,0
20231026,132700,745261780,3250,3250,3250,3250,436
20231026,132600,743844780,3255,3255,3255,3255,1603
20231026,132500,738627015,3260,3260,3260,3260,1473
20231026,132400,733825035,3260,3260,3260,3260,0
20231026,132300,733825035,3260,3265,3265,3260,905
20231026,132200,730874545,3265,3270,3270,3265,295
20231026,132100,729911220,3270,3270,3270,3270,0
20231026,132000,729911220,3270,3270,3270,3270,0
20231026,131900,729911220,3270,3270,3270,3270,309
20231026,131800,728900790,3270,3260,3270,3260,246
20231026,131700,728098590,3270,3270,3270,3270,1
20231026,131600,728095320,3270,3270,3270,3270,0
20231026,131500,728095320,3270,3270,3270,3270,0
20231026,131400,728095320,3270,3270,3270,3270,54
20231026,131300,727918740,3270,3270,3270,3270,9
20231026,131200,727889310,3265,3265,3265,3265,2570
20231026,131100,719498260,3265,3265,3265,3265,0
20231026,131000,719498260,3265,3265,3265,3265,2
20231026,130900,719491730,3265,3265,3265,3265,0
20231026,130800,719491730,3265,3270,3270,3265,36
20231026,130700,719374180,3275,3275,3275,3275,2
20231026,130600,719367630,3265,3265,3265,3265,70
20231026,130500,719139080,3265,3265,3265,3265,12
20231026,130400,719099900,3270,3270,3270,3270,2123
20231026,130300,712157690,3270,3270,3270,3270,4
20231026,130200,712144610,3270,3270,3270,3270,1685
20231026,130100,706634660,3270,3270,3270,3270,5
20231026,130000,706618310,3270,3270,3270,3270,0
20231026,125900,706618310,3270,3270,3270,3270,0
20231026,125800,706618310,3270,3270,3270,3270,114
20231026,125700,706245530,3270,3275,3275,3270,7
20231026,125600,706222630,3270,3270,3270,3270,0
20231026,125500,706222630,3270,3270,3270,3270,119
20231026,125400,705833500,3270,3270,3270,3270,57
20231026,125300,705647110,3275,3275,3275,3275,101
20231026,125200,705316335,3275,3275,3275,3275,33
20231026,125100,705208260,3275,3275,3275,3275,99
20231026,125000,704884035,3275,3270,3275,3270,1237
20231026,124900,700838545,3265,3265,3265,3265,0
20231026,124800,700838545,3265,3270,3270,3265,300
20231026,124700,699858995,3270,3270,3270,3270,110
20231026,124600,699499295,3270,3275,3275,3270,270
20231026,124500,698616025,3275,3275,3275,3275,0
20231026,124400,698616025,3275,3275,3275,3275,1182
20231026,124300,694744975,3275,3275,3275,3275,0
20231026,124200,694744975,3275,3275,3275,3275,358
20231026,124100,693572525,3275,3285,3285,3275,3206
20231026,124000,683057135,3280,3275,3280,3275,1796
20231026,123900,677169205,3270,3260,3270,3260,1527
20231026,123800,672176295,3260,3270,3270,3260,102
20231026,123700,671843755,3260,3260,3260,3260,120
20231026,123600,671452555,3255,3255,3255,3255,0
20231026,123500,671452555,3255,3255,3255,3255,4087
20231026,123400,658149370,3270,3270,3270,3270,78
20231026,123300,657894310,3270,3270,3270,3270,0
20231026,123200,657894310,3270,3250,3270,3250,1022
20231026,123100,654572370,3260,3260,3260,3260,134
20231026,123000,654135530,3260,3275,3275,3250,12327
20231026,122900,613971810,3275,3275,3275,3275,0
20231026,122800,613971810,3275,3270,3275,3270,1240
20231026,122700,609911410,3270,3270,3270,3270,6
20231026,122600,609891790,3270,3270,3275,3270,320
20231026,122500,608844890,3270,3270,3270,3270,21
20231026,122400,608776220,3270,3270,3270,3270,500
20231026,122300,607141220,3270,3270,3270,3270,0
20231026,122200,607141220,3270,3270,3270,3270,0
20231026,122100,607141220,3270,3270,3270,3270,1000
20231026,122000,603871220,3270,3270,3270,3270,28
20231026,121900,603779660,3265,3265,3265,3265,0
20231026,121800,603779660,3265,3265,3265,3265,0
20231026,121700,603779660,3265,3265,3265,3265,10
20231026,121600,603747010,3270,3270,3270,3270,4340
20231026,121500,589555210,3265,3270,3270,3265,7130
20231026,121400,566271015,3270,3270,3270,3270,972
20231026,121300,563092575,3275,3275,3275,3275,854
20231026,121200,560295725,3280,3280,3280,3275,899
20231026,121100,557350830,3275,3285,3285,3275,596
20231026,121000,555398395,3285,3285,3285,3285,49
20231026,120900,555237430,3285,3280,3285,3280,31
20231026,120800,555135600,3280,3280,3280,3280,5
20231026,120700,555119200,3280,3275,3280,3275,280
20231026,120600,554201695,3275,3280,3280,3275,34
20231026,120500,554090295,3295,3275,3295,3275,251
20231026,120400,553268250,3275,3275,3275,3275,0
20231026,120300,553268250,3275,3275,3275,3275,280
20231026,120200,552351250,3275,3280,3280,3275,2100
20231026,120100,545473250,3280,3280,3280,3280,457
20231026,120000,543974290,3295,3295,3295,3295,1
20231026,115900,543970995,3275,3275,3275,3275,100
20231026,115800,543643495,3275,3280,3280,3275,11873
20231026,115700,504737765,3285,3285,3285,3285,1
20231026,115600,504734480,3285,3285,3285,3285,330
20231026,115500,503650430,3285,3285,3295,3280,523
20231026,115400,501933755,3295,3295,3295,3295,1
20231026,115300,501930460,3295,3285,3295,3285,18
20231026,115200,501871320,3295,3285,3295,3285,25
20231026,115100,501789185,3285,3290,3290,3285,300
20231026,115000,500803185,3295,3295,3295,3295,407
20231026,114900,499462120,3295,3295,3295,3295,19
20231026,114800,499399515,3295,3290,3295,3290,599
20231026,114700,497427840,3280,3280,3280,3280,102
20231026,114600,497093280,3280,3280,3280,3280,0
20231026,114500,497093280,3280,3280,3280,3280,1
20231026,114400,497090000,3280,3280,3280,3280,0
20231026,114300,497090000,3280,3280,3280,3280,0
20231026,114200,497090000,3280,3280,3280,3280,521
20231026,114100,495381120,3280,3280,3280,3280,0
20231026,114000,495381120,3280,3285,3285,3280,4807
20231026,113900,479606010,3285,3285,3285,3285,0
20231026,113800,479606010,3285,3285,3285,3285,50
20231026,113700,479441760,3285,3285,3285,3285,0
20231026,113600,479441760,3285,3285,3285,3285,200
20231026,113500,478784760,3285,3285,3285,3280,1918
20231026,113400,472492630,3285,3285,3285,3285,100
20231026,113300,472164130,3285,3290,3290,3285,4211
20231026,113200,458328715,3290,3295,3295,3290,290
20231026,113100,457374365,3290,3290,3290,3290,290
20231026,113000,456420265,3290,3290,3290,3290,245
20231026,112900,455614215,3290,3290,3290,3290,644
20231026,112800,453495455,3290,3290,3290,3290,601
20231026,112700,451518165,3290,3295,3295,3290,751
20231026,112600,449047370,3300,3300,3300,3300,18
20231026,112500,448987970,3300,3300,3300,3300,0
20231026,112400,448987970,3300,3300,3300,3300,4
20231026,112300,448974770,3290,3290,3290,3290,30
20231026,112200,448876070,3290,3290,3290,3285,1012
20231026,112100,445548595,3290,3290,3290,3290,101
20231026,112000,445216305,3290,3295,3295,3290,239
20231026,111900,444429950,3290,3290,3290,3290,231
20231026,111800,443669960,3290,3290,3290,3290,200
20231026,111700,443011960,3290,3290,3290,3290,2563
20231026,111600,434579690,3290,3295,3300,3290,2503
20231026,111500,426332645,3300,3300,3300,3295,152
20231026,111400,425831755,3305,3305,3305,3305,2100
20231026,111300,418891255,3300,3305,3305,3300,1785
20231026,111200,412999830,3305,3305,3305,3305,1795
20231026,111100,407067355,3310,3310,3310,3310,2045
20231026,111000,400298405,3315,3310,3315,3310,122
20231026,110900,399894505,3310,3320,3320,3310,85
20231026,110800,399612375,3320,3310,3320,3310,16
20231026,110700,399559305,3310,3310,3310,3310,117
20231026,110600,399172035,3310,3315,3320,3310,802
20231026,110500,396517370,3310,3310,3310,3310,35
20231026,110400,396401520,3315,3310,3315,3310,32
20231026,110300,396295595,3310,3310,3310,3310,0
20231026,110200,396295595,3310,3310,3310,3310,0
20231026,110100,396295595,3310,3310,3310,3310,17
20231026,110000,396239325,3310,3310,3310,3310,0
20231026,105900,396239325,3310,3310,3310,3310,776
20231026,105800,393670765,3305,3310,3310,3305,11
20231026,105700,393634400,3305,3305,3305,3305,0
20231026,105600,393634400,3305,3305,3305,3305,248
20231026,105500,392814760,3300,3300,3300,3300,3
20231026,105400,392804860,3300,3315,3315,3300,7332
20231026,105300,368574295,3315,3315,3315,3315,15
20231026,105200,368524570,3320,3325,3325,3320,350
20231026,105100,367362470,3335,3335,3335,3335,0
20231026,105000,367362470,3335,3335,3335,3335,0
20231026,104900,367362470,3335,3335,3335,3335,3
20231026,104800,367352465,3340,3340,3340,3340,1
20231026,104700,367349125,3340,3340,3340,3335,776
20231026,104600,364757290,3340,3320,3340,3320,24
20231026,104500,364677410,3320,3340,3340,3320,2292
20231026,104400,357057460,3340,3340,3340,3340,18
20231026,104300,356997340,3335,3335,3335,3335,0
20231026,104200,356997340,3335,3335,3335,3335,600
20231026,104100,354996340,3335,3335,3335,3335,1
20231026,104000,354993005,3330,3330,3330,3330,4000
20231026,103900,341673005,3320,3325,3335,3320,5060
20231026,103800,324831275,3320,3320,3320,3320,3500
20231026,103700,313211275,3320,3315,3320,3315,41
20231026,103600,313075355,3315,3315,3315,3315,150
20231026,103500,312578105,3315,3315,3315,3315,3
20231026,103400,312568160,3315,3315,3315,3315,187
20231026,103300,311948255,3315,3315,3315,3315,6
20231026,103200,311928365,3315,3315,3315,3315,1
20231026,103100,311925050,3315,3315,3315,3315,201
20231026,103000,311258735,3315,3315,3315,3315,0
20231026,102900,311258735,3315,3315,3315,3315,0
20231026,102800,311258735,3315,3315,3315,3315,0
20231026,102700,311258735,3315,3315,3315,3315,1
20231026,102600,311255420,3310,3310,3310,3310,871
20231026,102500,308372410,3315,3320,3320,3315,1295
20231026,102400,304076630,3320,3320,3320,3320,5
20231026,102300,304060030,3315,3315,3315,3315,0
20231026,102200,304060030,3315,3315,3315,3315,75
20231026,102100,303811405,3315,3315,3315,3315,109
20231026,102000,303450070,3315,3320,3320,3315,318
20231026,101900,302394400,3320,3325,3330,3320,201
20231026,101800,301725265,3330,3330,3330,3330,0
20231026,101700,301725265,3330,3330,3330,3330,0
20231026,101600,301725265,3330,3330,3330,3330,0
20231026,101500,301725265,3330,3315,3330,3315,1000
20231026,101400,298397270,3315,3315,3315,3315,10
20231026,101300,298364120,3300,3300,3300,3300,0
20231026,101200,298364120,3300,3305,3305,3300,513
20231026,101100,296669080,3305,3305,3305,3305,0
20231026,101000,296669080,3305,3305,3305,3305,300
20231026,100900,295677580,3305,3315,3315,3305,1360
20231026,100800,291175745,3310,3310,3310,3305,640
20231026,100700,289057570,3310,3310,3310,3310,101
20231026,100600,288723260,3310,3310,3310,3310,100
20231026,100500,288392260,3310,3300,3310,3300,567
20231026,100400,286516350,3300,3300,3300,3300,2562
20231026,100300,278061750,3300,3300,3300,3300,179
20231026,100200,277471050,3305,3300,3305,3295,143
20231026,100100,276999545,3300,3300,3300,3295,370
20231026,100000,275778550,3295,3295,3295,3295,0
20231026,095900,275778550,3295,3305,3305,3295,1212
20231026,095800,271782960,3305,3310,3310,3305,21
20231026,095700,271713465,3300,3300,3300,3300,4640
20231026,095600,256401465,3300,3305,3305,3300,534
20231026,095500,254636765,3305,3310,3310,3305,110
20231026,095400,254273165,3310,3305,3310,3305,23
20231026,095300,254197040,3300,3315,3315,3300,1976
20231026,095200,247662325,3310,3315,3320,3310,1563
20231026,095100,242488450,3320,3320,3320,3320,6
20231026,095000,242468530,3320,3320,3320,3320,0
20231026,094900,242468530,3320,3320,3320,3320,25
20231026,094800,242385530,3320,3320,3320,3320,5
20231026,094700,242368930,3315,3320,3320,3315,1097
20231026,094600,238727150,3315,3320,3340,3315,306
20231026,094500,237707645,3310,3310,3310,3310,2
20231026,094400,237701025,3310,3310,3310,3310,0
20231026,094300,237701025,3310,3335,3335,3310,31
20231026,094200,237598390,3335,3335,3335,3335,10
20231026,094100,237565040,3335,3335,3335,3335,0
20231026,094000,237565040,3335,3310,3335,3310,73
20231026,093900,237323335,3310,3300,3310,3300,76
20231026,093800,237071855,3285,3295,3295,3285,2047
20231026,093700,230339415,3290,3290,3290,3290,0
20231026,093600,230339415,3290,3305,3305,3290,4405
20231026,093500,215821720,3305,3325,3325,3305,819
20231026,093400,213112545,3320,3330,3330,3320,145
20231026,093300,212630755,3330,3310,3330,3310,135
20231026,093200,212183570,3300,3330,3330,3300,10000
20231026,093100,179071745,3330,3325,3330,3325,107
20231026,093000,178715520,3325,3325,3330,3325,384
20231026,092900,177438670,3325,3325,3325,3325,0
20231026,092800,177438670,3325,3325,3325,3325,839
20231026,092700,174648995,3325,3325,3325,3325,351
20231026,092600,173481920,3325,3325,3325,3325,380
20231026,092500,172218420,3325,3340,3340,3325,6238
20231026,092400,151422470,3345,3340,3345,3340,538
20231026,092300,149624370,3340,3340,3340,3340,350
20231026,092200,148455370,3345,3340,3345,3340,261
20231026,092100,147583625,3340,3340,3340,3340,12
20231026,092000,147543545,3340,3340,3340,3340,1
20231026,091900,147540205,3340,3335,3340,3335,175
20231026,091800,146956555,3330,3325,3330,3325,927
20231026,091700,143874250,3325,3360,3360,3325,9093
20231026,091600,113577490,3335,3340,3340,3335,1776
20231026,091500,107651025,3360,3355,3360,3355,25
20231026,091400,107567075,3360,3350,3365,3350,205
20231026,091300,106877605,3350,3330,3350,3330,1161
20231026,091200,103009815,3330,3345,3350,3330,61
20231026,091100,102806545,3330,3350,3360,3330,83
20231026,091000,102528525,3360,3365,3365,3330,312
20231026,090900,101483890,3350,3335,3350,3330,2413
20231026,090800,93415940,3350,3350,3350,3350,118
20231026,090700,93020640,3325,3325,3325,3325,511
20231026,090600,91321565,3345,3330,3345,3330,645
20231026,090500,89169215,3345,3350,3350,3325,2668
20231026,090400,80270705,3350,3350,3350,3350,104
20231026,090300,79922305,3350,3350,3370,3345,1382
20231026,090200,75292525,3350,3325,3350,3325,26
20231026,090100,75205550,3320,3310,3350,3310,7110
20231026,090000,51558710,3325,3310,3325,3300,15364