KissMeData/054410/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,192500,76239410,4875,4875,4875,4875,111
20231026,192400,76239410,4875,4875,4875,4875,0
20231026,192300,76239410,4875,4875,4875,4875,0
20231026,192200,76239410,4875,4875,4875,4875,0
20231026,192100,76239410,4875,4875,4875,4875,0
20231026,192000,76239410,4875,4875,4875,4875,0
20231026,191900,76239410,4875,4875,4875,4875,0
20231026,191800,76239410,4875,4875,4875,4875,0
20231026,191700,76239410,4875,4875,4875,4875,0
20231026,191600,76239410,4875,4875,4875,4875,0
20231026,191500,76239410,4875,4875,4875,4875,0
20231026,191400,76239410,4875,4875,4875,4875,0
20231026,191300,76239410,4875,4875,4875,4875,0
20231026,191200,76239410,4875,4875,4875,4875,0
20231026,191100,76239410,4875,4875,4875,4875,0
20231026,191000,76239410,4875,4875,4875,4875,0
20231026,190900,76239410,4875,4875,4875,4875,0
20231026,190800,76239410,4875,4875,4875,4875,0
20231026,190700,76239410,4875,4875,4875,4875,0
20231026,190600,76239410,4875,4875,4875,4875,0
20231026,190500,76239410,4875,4875,4875,4875,0
20231026,190400,76239410,4875,4875,4875,4875,0
20231026,190300,76239410,4875,4875,4875,4875,0
20231026,190200,76239410,4875,4875,4875,4875,0
20231026,190100,76239410,4875,4875,4875,4875,0
20231026,190000,76239410,4875,4875,4875,4875,0
20231026,185900,76239410,4875,4875,4875,4875,0
20231026,185800,76239410,4875,4875,4875,4875,0
20231026,185700,76239410,4875,4875,4875,4875,0
20231026,185600,76239410,4875,4875,4875,4875,0
20231026,185500,76239410,4875,4875,4875,4875,111
20231026,185400,76239410,4875,4875,4875,4875,0
20231026,185300,76239410,4875,4875,4875,4875,0
20231026,185200,76239410,4875,4875,4875,4875,0
20231026,185100,76239410,4875,4875,4875,4875,0
20231026,185000,76239410,4875,4875,4875,4875,0
20231026,184900,76239410,4875,4875,4875,4875,0
20231026,184800,76239410,4875,4875,4875,4875,0
20231026,184700,76239410,4875,4875,4875,4875,0
20231026,184600,76239410,4875,4875,4875,4875,0
20231026,184500,76239410,4875,4875,4875,4875,0
20231026,184400,76239410,4875,4875,4875,4875,0
20231026,184300,76239410,4875,4875,4875,4875,0
20231026,184200,76239410,4875,4875,4875,4875,0
20231026,184100,76239410,4875,4875,4875,4875,0
20231026,184000,76239410,4875,4875,4875,4875,0
20231026,183900,76239410,4875,4875,4875,4875,0
20231026,183800,76239410,4875,4875,4875,4875,0
20231026,183700,76239410,4875,4875,4875,4875,0
20231026,183600,76239410,4875,4875,4875,4875,0
20231026,183500,76239410,4875,4875,4875,4875,0
20231026,183400,76239410,4875,4875,4875,4875,0
20231026,183300,76239410,4875,4875,4875,4875,0
20231026,183200,76239410,4875,4875,4875,4875,0
20231026,183100,76239410,4875,4875,4875,4875,0
20231026,183000,76239410,4875,4875,4875,4875,0
20231026,182900,76239410,4875,4875,4875,4875,0
20231026,182800,76239410,4875,4875,4875,4875,0
20231026,182700,76239410,4875,4875,4875,4875,0
20231026,182600,76239410,4875,4875,4875,4875,0
20231026,182500,76239410,4875,4875,4875,4875,111
20231026,182400,76239410,4875,4875,4875,4875,0
20231026,182300,76239410,4875,4875,4875,4875,0
20231026,182200,76239410,4875,4875,4875,4875,0
20231026,182100,76239410,4875,4875,4875,4875,0
20231026,182000,76239410,4875,4875,4875,4875,0
20231026,181900,76239410,4875,4875,4875,4875,0
20231026,181800,76239410,4875,4875,4875,4875,0
20231026,181700,76239410,4875,4875,4875,4875,0
20231026,181600,76239410,4875,4875,4875,4875,0
20231026,181500,76239410,4875,4875,4875,4875,0
20231026,181400,76239410,4875,4875,4875,4875,0
20231026,181300,76239410,4875,4875,4875,4875,0
20231026,181200,76239410,4875,4875,4875,4875,0
20231026,181100,76239410,4875,4875,4875,4875,0
20231026,181000,76239410,4875,4875,4875,4875,0
20231026,180900,76239410,4875,4875,4875,4875,0
20231026,180800,76239410,4875,4875,4875,4875,0
20231026,180700,76239410,4875,4875,4875,4875,0
20231026,180600,76239410,4875,4875,4875,4875,0
20231026,180500,76239410,4875,4875,4875,4875,0
20231026,180400,76239410,4875,4875,4875,4875,0
20231026,180300,76239410,4875,4875,4875,4875,0
20231026,180200,76239410,4875,4875,4875,4875,0
20231026,180100,76239410,4875,4875,4875,4875,0
20231026,180000,76239410,4875,4875,4875,4875,0
20231026,175900,76239410,4875,4875,4875,4875,0
20231026,175800,76239410,4875,4875,4875,4875,0
20231026,175700,76239410,4875,4875,4875,4875,0
20231026,175600,76239410,4875,4875,4875,4875,0
20231026,175500,76239410,4875,4875,4875,4875,111
20231026,175400,76239410,4875,4875,4875,4875,0
20231026,175300,76239410,4875,4875,4875,4875,0
20231026,175200,76239410,4875,4875,4875,4875,0
20231026,175100,76239410,4875,4875,4875,4875,0
20231026,175000,76239410,4875,4875,4875,4875,0
20231026,174900,76239410,4875,4875,4875,4875,0
20231026,174800,76239410,4875,4875,4875,4875,0
20231026,174700,76239410,4875,4875,4875,4875,0
20231026,174600,76239410,4875,4875,4875,4875,0
20231026,174500,76239410,4875,4875,4875,4875,0
20231026,174400,76239410,4875,4875,4875,4875,0
20231026,174300,76239410,4875,4875,4875,4875,0
20231026,174200,76239410,4875,4875,4875,4875,0
20231026,174100,76239410,4875,4875,4875,4875,0
20231026,174000,76239410,4875,4875,4875,4875,0
20231026,173900,76239410,4875,4875,4875,4875,0
20231026,173800,76239410,4875,4875,4875,4875,0
20231026,173700,76239410,4875,4875,4875,4875,0
20231026,173600,76239410,4875,4875,4875,4875,0
20231026,173500,76239410,4875,4875,4875,4875,0
20231026,173400,76239410,4875,4875,4875,4875,0
20231026,173300,76239410,4875,4875,4875,4875,0
20231026,173200,76239410,4875,4875,4875,4875,0
20231026,173100,76239410,4875,4875,4875,4875,0
20231026,173000,76239410,4875,4875,4875,4875,0
20231026,172900,76239410,4875,4875,4875,4875,0
20231026,172800,76239410,4875,4875,4875,4875,0
20231026,172700,76239410,4875,4875,4875,4875,0
20231026,172600,76239410,4875,4875,4875,4875,0
20231026,172500,76239410,4875,4875,4875,4875,111
20231026,172400,76239410,4875,4875,4875,4875,0
20231026,172300,76239410,4875,4875,4875,4875,0
20231026,172200,76239410,4875,4875,4875,4875,0
20231026,172100,76239410,4875,4875,4875,4875,0
20231026,172000,76239410,4875,4875,4875,4875,0
20231026,171900,76239410,4875,4875,4875,4875,0
20231026,171800,76239410,4875,4875,4875,4875,0
20231026,171700,76239410,4875,4875,4875,4875,0
20231026,171600,76239410,4875,4875,4875,4875,0
20231026,171500,76239410,4875,4875,4875,4875,0
20231026,171400,76239410,4875,4875,4875,4875,0
20231026,171300,76239410,4875,4875,4875,4875,0
20231026,171200,76239410,4875,4875,4875,4875,0
20231026,171100,76239410,4875,4875,4875,4875,0
20231026,171000,76239410,4875,4875,4875,4875,0
20231026,170900,76239410,4875,4875,4875,4875,0
20231026,170800,76239410,4875,4875,4875,4875,0
20231026,170700,76239410,4875,4875,4875,4875,0
20231026,170600,76239410,4875,4875,4875,4875,0
20231026,170500,76239410,4875,4875,4875,4875,0
20231026,170400,76239410,4875,4875,4875,4875,0
20231026,170300,76239410,4875,4875,4875,4875,0
20231026,170200,76239410,4875,4875,4875,4875,0
20231026,170100,76239410,4875,4875,4875,4875,0
20231026,170000,76239410,4875,4875,4875,4875,0
20231026,165900,76239410,4875,4875,4875,4875,0
20231026,165800,76239410,4875,4875,4875,4875,0
20231026,165700,76239410,4875,4875,4875,4875,0
20231026,165600,76239410,4875,4875,4875,4875,0
20231026,165500,76239410,4875,4875,4875,4875,111
20231026,165400,76239410,4875,4875,4875,4875,0
20231026,165300,76239410,4875,4875,4875,4875,0
20231026,165200,76239410,4875,4875,4875,4875,0
20231026,165100,76239410,4875,4875,4875,4875,0
20231026,165000,76239410,4875,4875,4875,4875,0
20231026,164900,76239410,4875,4875,4875,4875,0
20231026,164800,76239410,4875,4875,4875,4875,0
20231026,164700,76239410,4875,4875,4875,4875,0
20231026,164600,76239410,4875,4875,4875,4875,0
20231026,164500,76239410,4875,4875,4875,4875,0
20231026,164400,76239410,4875,4875,4875,4875,0
20231026,164300,76239410,4875,4875,4875,4875,0
20231026,164200,76239410,4875,4875,4875,4875,0
20231026,164100,76239410,4875,4875,4875,4875,0
20231026,164000,76239410,4875,4875,4875,4875,0
20231026,163900,76239410,4875,4875,4875,4875,0
20231026,163800,76239410,4875,4875,4875,4875,0
20231026,163700,76239410,4875,4875,4875,4875,0
20231026,163600,76239410,4875,4875,4875,4875,0
20231026,163500,76239410,4875,4875,4875,4875,0
20231026,163400,76239410,4875,4875,4875,4875,0
20231026,163300,76239410,4875,4875,4875,4875,0
20231026,163200,76239410,4875,4875,4875,4875,0
20231026,163100,76239410,4875,4875,4875,4875,0
20231026,163000,76239410,4875,4875,4875,4875,0
20231026,162900,76239410,4875,4875,4875,4875,0
20231026,162800,76239410,4875,4875,4875,4875,0
20231026,162700,76239410,4875,4875,4875,4875,0
20231026,162600,76239410,4875,4875,4875,4875,0
20231026,162500,76239410,4875,4875,4875,4875,111
20231026,162400,76239410,4875,4875,4875,4875,0
20231026,162300,76239410,4875,4875,4875,4875,0
20231026,162200,76239410,4875,4875,4875,4875,0
20231026,162100,76239410,4875,4875,4875,4875,0
20231026,162000,76239410,4875,4875,4875,4875,0
20231026,161900,76239410,4875,4875,4875,4875,0
20231026,161800,76239410,4875,4875,4875,4875,0
20231026,161700,76239410,4875,4875,4875,4875,0
20231026,161600,76239410,4875,4875,4875,4875,0
20231026,161500,76239410,4875,4875,4875,4875,0
20231026,161400,76239410,4875,4875,4875,4875,0
20231026,161300,76239410,4875,4875,4875,4875,0
20231026,161200,76239410,4875,4875,4875,4875,0
20231026,161100,76239410,4875,4875,4875,4875,0
20231026,161000,76239410,4875,4875,4875,4875,0
20231026,160900,76239410,4875,4875,4875,4875,0
20231026,160800,76239410,4875,4875,4875,4875,0
20231026,160700,76239410,4875,4875,4875,4875,0
20231026,160600,76239410,4875,4875,4875,4875,0
20231026,160500,76239410,4875,4875,4875,4875,0
20231026,160400,76239410,4875,4875,4875,4875,0
20231026,160300,76239410,4875,4875,4875,4875,0
20231026,160200,76239410,4875,4875,4875,4875,0
20231026,160100,76239410,4875,4875,4875,4875,0
20231026,160000,76239410,4875,4875,4875,4875,0
20231026,155900,76239410,4875,4875,4875,4875,0
20231026,155800,76239410,4875,4875,4875,4875,0
20231026,155700,76239410,4875,4875,4875,4875,0
20231026,155600,76239410,4875,4875,4875,4875,0
20231026,155500,76239410,4875,4875,4875,4875,111
20231026,155400,76239410,4875,4875,4875,4875,0
20231026,155300,76239410,4875,4875,4875,4875,0
20231026,155200,76239410,4875,4875,4875,4875,0
20231026,155100,76239410,4875,4875,4875,4875,0
20231026,155000,76239410,4875,4875,4875,4875,0
20231026,154900,76239410,4875,4875,4875,4875,0
20231026,154800,76239410,4875,4875,4875,4875,0
20231026,154700,76239410,4875,4875,4875,4875,0
20231026,154600,76239410,4875,4875,4875,4875,0
20231026,154500,76239410,4875,4875,4875,4875,0
20231026,154400,76239410,4875,4875,4875,4875,0
20231026,154300,76239410,4875,4875,4875,4875,0
20231026,154200,76239410,4875,4875,4875,4875,0
20231026,154100,76239410,4875,4875,4875,4875,0
20231026,154000,76239410,4875,4875,4875,4875,0
20231026,153900,76239410,4875,4875,4875,4875,0
20231026,153800,76239410,4875,4875,4875,4875,0
20231026,153700,76239410,4875,4875,4875,4875,0
20231026,153600,76239410,4875,4875,4875,4875,0
20231026,153500,76239410,4875,4875,4875,4875,0
20231026,153400,76239410,4875,4875,4875,4875,0
20231026,153300,76239410,4875,4875,4875,4875,0
20231026,153200,76239410,4875,4875,4875,4875,0
20231026,153100,76239410,4875,4875,4875,4875,0
20231026,153000,76239410,4875,4875,4875,4875,111
20231026,152900,75698285,4865,4865,4865,4865,0
20231026,152800,75698285,4865,4865,4865,4865,0
20231026,152700,75698285,4865,4865,4865,4865,0
20231026,152600,75698285,4865,4865,4865,4865,0
20231026,152500,75698285,4865,4865,4865,4865,0
20231026,152400,75698285,4865,4865,4865,4865,0
20231026,152300,75698285,4865,4865,4865,4865,0
20231026,152200,75698285,4865,4865,4865,4865,0
20231026,152100,75698285,4865,4865,4865,4865,0
20231026,152000,75698285,4865,4865,4865,4865,0
20231026,151900,75698285,4865,4865,4865,4865,0
20231026,151800,75698285,4865,4870,4870,4865,101
20231026,151700,75206915,4870,4870,4870,4870,0
20231026,151600,75206915,4870,4870,4870,4870,1
20231026,151500,75202045,4865,4865,4865,4865,141
20231026,151400,74516080,4845,4845,4845,4845,80
20231026,151300,74128480,4840,4840,4840,4840,0
20231026,151200,74128480,4840,4840,4840,4840,1
20231026,151100,74123640,4840,4840,4840,4840,0
20231026,151000,74123640,4840,4840,4840,4840,1
20231026,150900,74118800,4840,4840,4840,4840,0
20231026,150800,74118800,4840,4840,4840,4840,0
20231026,150700,74118800,4840,4840,4840,4840,1
20231026,150600,74113960,4840,4840,4840,4840,0
20231026,150500,74113960,4840,4840,4840,4840,1
20231026,150400,74109120,4840,4840,4840,4840,0
20231026,150300,74109120,4840,4840,4840,4840,2
20231026,150200,74099440,4840,4840,4840,4840,0
20231026,150100,74099440,4840,4840,4840,4840,1
20231026,150000,74094600,4840,4840,4840,4840,0
20231026,145900,74094600,4840,4840,4840,4840,1
20231026,145800,74089760,4865,4865,4865,4865,22
20231026,145700,73982730,4845,4845,4845,4845,0
20231026,145600,73982730,4845,4845,4845,4845,1
20231026,145500,73977885,4830,4830,4830,4830,0
20231026,145400,73977885,4830,4845,4845,4830,2
20231026,145300,73968210,4865,4865,4865,4865,0
20231026,145200,73968210,4865,4845,4865,4845,2
20231026,145100,73958500,4845,4845,4845,4845,0
20231026,145000,73958500,4845,4845,4845,4845,1
20231026,144900,73953655,4845,4845,4845,4845,0
20231026,144800,73953655,4845,4845,4845,4845,1
20231026,144700,73948810,4845,4845,4845,4845,0
20231026,144600,73948810,4845,4845,4845,4845,1
20231026,144500,73943965,4845,4845,4845,4845,1
20231026,144400,73939120,4845,4845,4845,4845,0
20231026,144300,73939120,4845,4845,4845,4845,1
20231026,144200,73934275,4845,4845,4845,4845,0
20231026,144100,73934275,4845,4845,4845,4845,1
20231026,144000,73929430,4865,4865,4865,4865,0
20231026,143900,73929430,4865,4845,4865,4845,7
20231026,143800,73895395,4865,4865,4865,4865,0
20231026,143700,73895395,4865,4845,4865,4830,66
20231026,143600,73575620,4830,4830,4865,4830,1317
20231026,143500,67199635,4830,4830,4830,4830,1
20231026,143400,67194805,4830,4830,4830,4830,0
20231026,143300,67194805,4830,4830,4830,4830,0
20231026,143200,67194805,4830,4830,4830,4830,1
20231026,143100,67189975,4830,4830,4830,4830,0
20231026,143000,67189975,4830,4830,4830,4830,1
20231026,142900,67185145,4835,4835,4835,4835,0
20231026,142800,67185145,4835,4840,4840,4830,40
20231026,142700,66991665,4830,4830,4830,4830,1
20231026,142600,66986835,4830,4830,4830,4830,1
20231026,142500,66982005,4835,4835,4835,4835,460
20231026,142400,64757905,4830,4830,4830,4830,1
20231026,142300,64753075,4830,4830,4830,4830,0
20231026,142200,64753075,4830,4830,4830,4830,1
20231026,142100,64748245,4830,4830,4830,4830,0
20231026,142000,64748245,4830,4830,4830,4830,0
20231026,141900,64748245,4830,4830,4830,4830,2
20231026,141800,64738585,4830,4830,4830,4830,0
20231026,141700,64738585,4830,4830,4830,4830,1
20231026,141600,64733755,4830,4830,4830,4830,0
20231026,141500,64733755,4830,4830,4830,4830,1
20231026,141400,64728925,4830,4830,4830,4830,0
20231026,141300,64728925,4830,4830,4830,4830,1
20231026,141200,64724095,4830,4830,4830,4830,0
20231026,141100,64724095,4830,4830,4830,4830,1
20231026,141000,64719265,4830,4830,4830,4830,1
20231026,140900,64714435,4830,4830,4830,4830,0
20231026,140800,64714435,4830,4830,4830,4830,1
20231026,140700,64709605,4830,4830,4830,4830,0
20231026,140600,64709605,4830,4830,4830,4830,1
20231026,140500,64704775,4830,4830,4830,4830,0
20231026,140400,64704775,4830,4830,4830,4830,1
20231026,140300,64699945,4830,4830,4830,4830,0
20231026,140200,64699945,4830,4830,4830,4830,1
20231026,140100,64695115,4830,4830,4830,4830,1
20231026,140000,64690285,4830,4830,4830,4830,1
20231026,135900,64685455,4830,4830,4830,4830,0
20231026,135800,64685455,4830,4840,4840,4830,18
20231026,135700,64598345,4840,4840,4840,4840,0
20231026,135600,64598345,4840,4840,4840,4840,208
20231026,135500,63591625,4830,4830,4830,4830,1
20231026,135400,63586795,4830,4830,4830,4830,0
20231026,135300,63586795,4830,4830,4830,4830,1
20231026,135200,63581965,4830,4830,4830,4830,1
20231026,135100,63577135,4830,4830,4830,4830,1
20231026,135000,63572305,4830,4830,4830,4830,0
20231026,134900,63572305,4830,4830,4830,4830,1
20231026,134800,63567475,4830,4830,4830,4830,0
20231026,134700,63567475,4830,4830,4830,4830,1
20231026,134600,63562645,4830,4830,4830,4830,0
20231026,134500,63562645,4830,4830,4830,4830,0
20231026,134400,63562645,4830,4830,4830,4830,1
20231026,134300,63557815,4830,4830,4830,4830,1
20231026,134200,63552985,4830,4830,4830,4830,1
20231026,134100,63548155,4830,4830,4830,4830,0
20231026,134000,63548155,4830,4830,4830,4830,1
20231026,133900,63543325,4830,4830,4830,4830,0
20231026,133800,63543325,4830,4830,4830,4830,1
20231026,133700,63538495,4830,4830,4830,4830,0
20231026,133600,63538495,4830,4830,4830,4830,35
20231026,133500,63369445,4830,4830,4830,4830,0
20231026,133400,63369445,4830,4830,4830,4830,135
20231026,133300,62717395,4830,4830,4830,4830,1
20231026,133200,62712565,4830,4830,4830,4830,0
20231026,133100,62712565,4830,4830,4830,4830,1
20231026,133000,62707735,4830,4830,4830,4830,0
20231026,132900,62707735,4830,4830,4830,4830,1
20231026,132800,62702905,4830,4830,4830,4830,71
20231026,132700,62359975,4830,4830,4830,4830,1
20231026,132600,62355145,4830,4830,4830,4830,1
20231026,132500,62350315,4830,4830,4830,4830,1
20231026,132400,62345485,4830,4830,4830,4830,0
20231026,132300,62345485,4830,4830,4830,4830,1
20231026,132200,62340655,4830,4830,4830,4830,0
20231026,132100,62340655,4830,4830,4830,4830,0
20231026,132000,62340655,4830,4830,4830,4830,1
20231026,131900,62335825,4830,4830,4830,4830,0
20231026,131800,62335825,4830,4830,4830,4830,1
20231026,131700,62330995,4830,4830,4830,4830,1
20231026,131600,62326165,4830,4830,4830,4830,1
20231026,131500,62321335,4830,4830,4830,4830,0
20231026,131400,62321335,4830,4830,4830,4830,1
20231026,131300,62316505,4830,4830,4830,4830,0
20231026,131200,62316505,4830,4830,4830,4830,1
20231026,131100,62311675,4830,4830,4830,4830,0
20231026,131000,62311675,4830,4830,4830,4830,5
20231026,130900,62287525,4825,4830,4830,4825,94
20231026,130800,61833970,4830,4830,4830,4830,1
20231026,130700,61829140,4845,4845,4845,4845,99
20231026,130600,61349485,4845,4850,4850,4845,25
20231026,130500,61228250,4850,4865,4865,4850,3236
20231026,130400,45490090,4865,4865,4865,4865,0
20231026,130300,45490090,4865,4865,4865,4865,1
20231026,130200,45485225,4865,4870,4870,4865,2365
20231026,130100,33974880,4870,4870,4870,4870,1
20231026,130000,33970010,4885,4885,4890,4885,333
20231026,125900,32343165,4870,4870,4870,4870,2
20231026,125800,32333425,4870,4870,4870,4870,0
20231026,125700,32333425,4870,4870,4870,4870,0
20231026,125600,32333425,4870,4870,4870,4870,1
20231026,125500,32328555,4870,4870,4870,4870,0
20231026,125400,32328555,4870,4870,4870,4870,1
20231026,125300,32323685,4870,4870,4870,4870,0
20231026,125200,32323685,4870,4870,4870,4870,1
20231026,125100,32318815,4870,4870,4870,4870,0
20231026,125000,32318815,4870,4870,4870,4870,2
20231026,124900,32309075,4870,4870,4870,4870,0
20231026,124800,32309075,4870,4870,4870,4870,1
20231026,124700,32304205,4870,4870,4870,4870,0
20231026,124600,32304205,4870,4870,4870,4870,0
20231026,124500,32304205,4870,4870,4870,4870,1
20231026,124400,32299335,4870,4870,4870,4870,0
20231026,124300,32299335,4870,4870,4870,4870,1
20231026,124200,32294465,4870,4870,4870,4870,0
20231026,124100,32294465,4870,4870,4870,4870,2
20231026,124000,32284725,4870,4870,4870,4870,0
20231026,123900,32284725,4870,4870,4870,4870,1
20231026,123800,32279855,4870,4870,4870,4870,0
20231026,123700,32279855,4870,4870,4870,4870,1
20231026,123600,32274985,4870,4870,4870,4870,0
20231026,123500,32274985,4870,4870,4870,4870,1
20231026,123400,32270115,4870,4870,4870,4870,0
20231026,123300,32270115,4870,4870,4870,4870,101
20231026,123200,31778245,4870,4870,4870,4870,1
20231026,123100,31773375,4870,4870,4870,4870,0
20231026,123000,31773375,4870,4870,4870,4870,1
20231026,122900,31768505,4870,4870,4870,4870,0
20231026,122800,31768505,4870,4870,4870,4870,1
20231026,122700,31763635,4870,4870,4870,4870,0
20231026,122600,31763635,4870,4870,4870,4870,1
20231026,122500,31758765,4870,4870,4870,4870,0
20231026,122400,31758765,4870,4870,4870,4870,2
20231026,122300,31749025,4870,4870,4870,4870,0
20231026,122200,31749025,4870,4870,4870,4870,0
20231026,122100,31749025,4870,4870,4870,4870,1
20231026,122000,31744155,4870,4870,4870,4870,0
20231026,121900,31744155,4870,4870,4870,4870,1
20231026,121800,31739285,4875,4875,4875,4875,0
20231026,121700,31739285,4875,4875,4875,4875,2
20231026,121600,31729535,4890,4890,4890,4890,0
20231026,121500,31729535,4890,4885,4890,4870,10
20231026,121400,31680705,4870,4870,4870,4870,0
20231026,121300,31680705,4870,4870,4870,4870,1
20231026,121200,31675835,4870,4870,4870,4870,0
20231026,121100,31675835,4870,4870,4870,4870,1
20231026,121000,31670965,4885,4885,4885,4885,0
20231026,120900,31670965,4885,4885,4885,4885,0
20231026,120800,31670965,4885,4870,4885,4870,81
20231026,120700,31275295,4870,4870,4870,4870,0
20231026,120600,31275295,4870,4870,4870,4870,2
20231026,120500,31265555,4870,4870,4870,4870,0
20231026,120400,31265555,4870,4870,4870,4870,1
20231026,120300,31260685,4870,4870,4870,4870,0
20231026,120200,31260685,4870,4870,4870,4870,1
20231026,120100,31255815,4870,4870,4870,4870,0
20231026,120000,31255815,4870,4870,4870,4870,1
20231026,115900,31250945,4870,4870,4870,4870,0
20231026,115800,31250945,4870,4870,4870,4870,0
20231026,115700,31250945,4870,4870,4870,4870,2
20231026,115600,31241205,4870,4870,4870,4870,0
20231026,115500,31241205,4870,4870,4870,4870,1
20231026,115400,31236335,4875,4875,4875,4875,17
20231026,115300,31153460,4875,4875,4875,4875,1
20231026,115200,31148585,4885,4885,4885,4885,1
20231026,115100,31143700,4875,4875,4875,4875,1
20231026,115000,31138825,4875,4875,4875,4875,0
20231026,114900,31138825,4875,4875,4875,4875,1
20231026,114800,31133950,4875,4875,4875,4875,1
20231026,114700,31129075,4885,4885,4885,4885,1
20231026,114600,31124190,4870,4870,4870,4870,1
20231026,114500,31119320,4870,4870,4870,4870,0
20231026,114400,31119320,4870,4870,4870,4870,1
20231026,114300,31114450,4870,4870,4870,4870,0
20231026,114200,31114450,4870,4870,4870,4870,1
20231026,114100,31109580,4870,4870,4870,4870,0
20231026,114000,31109580,4870,4870,4870,4870,2
20231026,113900,31099840,4870,4870,4870,4870,0
20231026,113800,31099840,4870,4870,4870,4870,1
20231026,113700,31094970,4870,4870,4870,4870,0
20231026,113600,31094970,4870,4870,4870,4870,1
20231026,113500,31090100,4870,4870,4870,4870,0
20231026,113400,31090100,4870,4870,4870,4870,0
20231026,113300,31090100,4870,4870,4870,4870,1
20231026,113200,31085230,4870,4870,4870,4870,100
20231026,113100,30598230,4875,4875,4875,4875,923
20231026,113000,26098605,4875,4875,4875,4875,0
20231026,112900,26098605,4875,4875,4875,4875,1
20231026,112800,26093730,4875,4875,4875,4875,1
20231026,112700,26088855,4880,4890,4890,4880,46
20231026,112600,25863925,4875,4875,4875,4875,0
20231026,112500,25863925,4875,4875,4875,4875,1
20231026,112400,25859050,4875,4875,4875,4875,0
20231026,112300,25859050,4875,4875,4875,4875,0
20231026,112200,25859050,4875,4875,4875,4875,2
20231026,112100,25849300,4875,4875,4875,4875,0
20231026,112000,25849300,4875,4875,4875,4875,1
20231026,111900,25844425,4875,4875,4875,4875,0
20231026,111800,25844425,4875,4875,4875,4875,1
20231026,111700,25839550,4875,4875,4875,4875,0
20231026,111600,25839550,4875,4875,4875,4875,1
20231026,111500,25834675,4875,4875,4875,4875,0
20231026,111400,25834675,4875,4875,4875,4875,1
20231026,111300,25829800,4875,4875,4875,4875,1
20231026,111200,25824925,4875,4875,4875,4875,1
20231026,111100,25820050,4875,4875,4875,4875,0
20231026,111000,25820050,4875,4875,4875,4875,0
20231026,110900,25820050,4875,4875,4875,4875,1
20231026,110800,25815175,4875,4875,4875,4875,0
20231026,110700,25815175,4875,4875,4875,4875,1
20231026,110600,25810300,4875,4875,4875,4875,0
20231026,110500,25810300,4875,4875,4875,4875,1
20231026,110400,25805425,4875,4875,4875,4875,1
20231026,110300,25800550,4875,4875,4875,4875,1
20231026,110200,25795675,4875,4875,4875,4875,0
20231026,110100,25795675,4875,4875,4875,4875,256
20231026,110000,24547675,4875,4875,4875,4875,0
20231026,105900,24547675,4875,4875,4875,4875,0
20231026,105800,24547675,4875,4875,4875,4875,1
20231026,105700,24542800,4890,4890,4890,4890,0
20231026,105600,24542800,4890,4875,4890,4875,144
20231026,105500,23838655,4875,4875,4875,4875,1
20231026,105400,23833780,4890,4875,4890,4875,2
20231026,105300,23824015,4890,4890,4890,4890,3
20231026,105200,23809345,4885,4875,4885,4875,59
20231026,105100,23521140,4875,4875,4875,4875,0
20231026,105000,23521140,4875,4875,4875,4875,1
20231026,104900,23516265,4885,4885,4885,4885,0
20231026,104800,23516265,4885,4875,4885,4875,3
20231026,104700,23501620,4875,4875,4875,4875,1
20231026,104600,23496745,4880,4880,4880,4880,52
20231026,104500,23242985,4875,4875,4875,4875,1
20231026,104400,23238110,4875,4875,4875,4875,0
20231026,104300,23238110,4875,4875,4875,4875,1
20231026,104200,23233235,4875,4875,4875,4875,0
20231026,104100,23233235,4875,4875,4875,4875,1
20231026,104000,23228360,4875,4875,4875,4875,0
20231026,103900,23228360,4875,4875,4875,4875,1
20231026,103800,23223485,4875,4875,4875,4875,1
20231026,103700,23218610,4875,4880,4880,4875,11
20231026,103600,23164935,4875,4875,4875,4875,0
20231026,103500,23164935,4875,4875,4875,4875,0
20231026,103400,23164935,4875,4875,4875,4875,1
20231026,103300,23160060,4875,4875,4875,4875,0
20231026,103200,23160060,4875,4875,4875,4875,1
20231026,103100,23155185,4875,4875,4875,4875,0
20231026,103000,23155185,4875,4875,4875,4875,1
20231026,102900,23150310,4885,4875,4885,4875,42
20231026,102800,22945550,4875,4875,4875,4875,1
20231026,102700,22940675,4875,4875,4875,4875,0
20231026,102600,22940675,4875,4875,4875,4875,1
20231026,102500,22935800,4875,4875,4875,4875,0
20231026,102400,22935800,4875,4875,4875,4875,0
20231026,102300,22935800,4875,4875,4875,4875,1
20231026,102200,22930925,4875,4875,4875,4875,100
20231026,102100,22443425,4875,4875,4875,4875,1
20231026,102000,22438550,4875,4875,4875,4875,1
20231026,101900,22433675,4870,4870,4870,4870,1
20231026,101800,22428805,4870,4870,4870,4870,0
20231026,101700,22428805,4870,4870,4870,4870,1
20231026,101600,22423935,4870,4870,4870,4870,0
20231026,101500,22423935,4870,4870,4870,4870,1
20231026,101400,22419065,4870,4870,4870,4870,0
20231026,101300,22419065,4870,4870,4870,4870,1
20231026,101200,22414195,4870,4870,4870,4870,0
20231026,101100,22414195,4870,4870,4870,4870,1
20231026,101000,22409325,4870,4870,4870,4870,1
20231026,100900,22404455,4870,4870,4870,4870,0
20231026,100800,22404455,4870,4870,4870,4870,8
20231026,100700,22365495,4870,4870,4870,4870,0
20231026,100600,22365495,4870,4870,4870,4870,1
20231026,100500,22360625,4870,4870,4870,4870,0
20231026,100400,22360625,4870,4870,4870,4870,1
20231026,100300,22355755,4870,4870,4870,4870,0
20231026,100200,22355755,4870,4870,4870,4870,2
20231026,100100,22346015,4885,4885,4885,4885,0
20231026,100000,22346015,4885,4870,4885,4870,513
20231026,095900,19841545,4870,4870,4870,4870,3
20231026,095800,19826935,4870,4870,4870,4870,66
20231026,095700,19505515,4870,4870,4870,4870,1
20231026,095600,19500645,4870,4870,4870,4870,0
20231026,095500,19500645,4870,4870,4870,4870,1
20231026,095400,19495775,4870,4870,4870,4870,5
20231026,095300,19471425,4870,4870,4870,4870,8
20231026,095200,19432465,4870,4875,4875,4870,193
20231026,095100,18491625,4875,4875,4875,4875,1
20231026,095000,18486750,4875,4875,4875,4875,0
20231026,094900,18486750,4875,4875,4875,4875,1
20231026,094800,18481875,4875,4875,4875,4875,0
20231026,094700,18481875,4875,4875,4875,4875,0
20231026,094600,18481875,4875,4880,4880,4875,3
20231026,094500,18467240,4890,4875,4890,4875,2
20231026,094400,18457475,4875,4875,4875,4875,1
20231026,094300,18452600,4875,4875,4875,4875,0
20231026,094200,18452600,4875,4875,4875,4875,1
20231026,094100,18447725,4875,4875,4875,4875,1
20231026,094000,18442850,4875,4875,4875,4875,1
20231026,093900,18437975,4880,4880,4880,4880,0
20231026,093800,18437975,4880,4875,4880,4875,91
20231026,093700,17993900,4870,4870,4870,4870,0
20231026,093600,17993900,4870,4870,4870,4870,505
20231026,093500,15534550,4880,4885,4915,4880,882
20231026,093400,11209730,4890,4890,4890,4890,0
20231026,093300,11209730,4890,4890,4890,4890,6
20231026,093200,11180390,4890,4890,4890,4890,0
20231026,093100,11180390,4890,4890,4890,4890,1
20231026,093000,11175500,4940,4940,4940,4940,1
20231026,092900,11170560,4890,4890,4890,4890,1
20231026,092800,11165670,4940,4940,4940,4940,0
20231026,092700,11165670,4940,4890,4940,4890,3
20231026,092600,11150950,4895,4895,4895,4895,10
20231026,092500,11102000,4900,4890,4965,4890,71
20231026,092400,10754045,4885,4885,4885,4885,0
20231026,092300,10754045,4885,4885,4885,4885,0
20231026,092200,10754045,4885,4885,4885,4885,1
20231026,092100,10749160,4985,4900,4985,4900,153
20231026,092000,9994650,4870,4870,4870,4870,1
20231026,091900,9989780,4870,4870,4870,4870,0
20231026,091800,9989780,4870,4870,4870,4870,2
20231026,091700,9980040,4870,4870,4870,4870,54
20231026,091600,9717060,4865,4865,4865,4865,1
20231026,091500,9712195,4870,4870,4870,4870,47
20231026,091400,9483305,4870,4870,4870,4870,101
20231026,091300,8991435,4870,4870,4870,4870,0
20231026,091200,8991435,4870,4870,4870,4870,0
20231026,091100,8991435,4870,4870,4870,4870,1
20231026,091000,8986565,4870,4870,4870,4870,0
20231026,090900,8986565,4870,4870,4870,4870,2
20231026,090800,8976825,4865,4865,4865,4865,0
20231026,090700,8976825,4865,4865,4865,4865,1
20231026,090600,8971960,4865,4865,4865,4865,0
20231026,090500,8971960,4865,4870,4870,4865,81
20231026,090400,8577890,4865,4865,4865,4865,0
20231026,090300,8577890,4865,4865,4865,4865,1
20231026,090200,8573025,4890,4890,4890,4890,0
20231026,090100,8573025,4890,4890,4890,4890,4
20231026,090000,8553465,4890,4915,4915,4890,1741