KissMeData/109860/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,195500,292428470,9440,9440,9440,9440,799
20231026,195400,292428470,9440,9440,9440,9440,0
20231026,195300,292428470,9440,9440,9440,9440,0
20231026,195200,292428470,9440,9440,9440,9440,0
20231026,195100,292428470,9440,9440,9440,9440,0
20231026,195000,292428470,9440,9440,9440,9440,0
20231026,194900,292428470,9440,9440,9440,9440,0
20231026,194800,292428470,9440,9440,9440,9440,0
20231026,194700,292428470,9440,9440,9440,9440,0
20231026,194600,292428470,9440,9440,9440,9440,0
20231026,194500,292428470,9440,9440,9440,9440,0
20231026,194400,292428470,9440,9440,9440,9440,0
20231026,194300,292428470,9440,9440,9440,9440,0
20231026,194200,292428470,9440,9440,9440,9440,0
20231026,194100,292428470,9440,9440,9440,9440,0
20231026,194000,292428470,9440,9440,9440,9440,0
20231026,193900,292428470,9440,9440,9440,9440,0
20231026,193800,292428470,9440,9440,9440,9440,0
20231026,193700,292428470,9440,9440,9440,9440,0
20231026,193600,292428470,9440,9440,9440,9440,0
20231026,193500,292428470,9440,9440,9440,9440,0
20231026,193400,292428470,9440,9440,9440,9440,0
20231026,193300,292428470,9440,9440,9440,9440,0
20231026,193200,292428470,9440,9440,9440,9440,0
20231026,193100,292428470,9440,9440,9440,9440,0
20231026,193000,292428470,9440,9440,9440,9440,0
20231026,192900,292428470,9440,9440,9440,9440,0
20231026,192800,292428470,9440,9440,9440,9440,0
20231026,192700,292428470,9440,9440,9440,9440,0
20231026,192600,292428470,9440,9440,9440,9440,0
20231026,192500,292428470,9440,9440,9440,9440,799
20231026,192400,292428470,9440,9440,9440,9440,0
20231026,192300,292428470,9440,9440,9440,9440,0
20231026,192200,292428470,9440,9440,9440,9440,0
20231026,192100,292428470,9440,9440,9440,9440,0
20231026,192000,292428470,9440,9440,9440,9440,0
20231026,191900,292428470,9440,9440,9440,9440,0
20231026,191800,292428470,9440,9440,9440,9440,0
20231026,191700,292428470,9440,9440,9440,9440,0
20231026,191600,292428470,9440,9440,9440,9440,0
20231026,191500,292428470,9440,9440,9440,9440,0
20231026,191400,292428470,9440,9440,9440,9440,0
20231026,191300,292428470,9440,9440,9440,9440,0
20231026,191200,292428470,9440,9440,9440,9440,0
20231026,191100,292428470,9440,9440,9440,9440,0
20231026,191000,292428470,9440,9440,9440,9440,0
20231026,190900,292428470,9440,9440,9440,9440,0
20231026,190800,292428470,9440,9440,9440,9440,0
20231026,190700,292428470,9440,9440,9440,9440,0
20231026,190600,292428470,9440,9440,9440,9440,0
20231026,190500,292428470,9440,9440,9440,9440,0
20231026,190400,292428470,9440,9440,9440,9440,0
20231026,190300,292428470,9440,9440,9440,9440,0
20231026,190200,292428470,9440,9440,9440,9440,0
20231026,190100,292428470,9440,9440,9440,9440,0
20231026,190000,292428470,9440,9440,9440,9440,0
20231026,185900,292428470,9440,9440,9440,9440,0
20231026,185800,292428470,9440,9440,9440,9440,0
20231026,185700,292428470,9440,9440,9440,9440,0
20231026,185600,292428470,9440,9440,9440,9440,0
20231026,185500,292428470,9440,9440,9440,9440,799
20231026,185400,292428470,9440,9440,9440,9440,0
20231026,185300,292428470,9440,9440,9440,9440,0
20231026,185200,292428470,9440,9440,9440,9440,0
20231026,185100,292428470,9440,9440,9440,9440,0
20231026,185000,292428470,9440,9440,9440,9440,0
20231026,184900,292428470,9440,9440,9440,9440,0
20231026,184800,292428470,9440,9440,9440,9440,0
20231026,184700,292428470,9440,9440,9440,9440,0
20231026,184600,292428470,9440,9440,9440,9440,0
20231026,184500,292428470,9440,9440,9440,9440,0
20231026,184400,292428470,9440,9440,9440,9440,0
20231026,184300,292428470,9440,9440,9440,9440,0
20231026,184200,292428470,9440,9440,9440,9440,0
20231026,184100,292428470,9440,9440,9440,9440,0
20231026,184000,292428470,9440,9440,9440,9440,0
20231026,183900,292428470,9440,9440,9440,9440,0
20231026,183800,292428470,9440,9440,9440,9440,0
20231026,183700,292428470,9440,9440,9440,9440,0
20231026,183600,292428470,9440,9440,9440,9440,0
20231026,183500,292428470,9440,9440,9440,9440,0
20231026,183400,292428470,9440,9440,9440,9440,0
20231026,183300,292428470,9440,9440,9440,9440,0
20231026,183200,292428470,9440,9440,9440,9440,0
20231026,183100,292428470,9440,9440,9440,9440,0
20231026,183000,292428470,9440,9440,9440,9440,0
20231026,182900,292428470,9440,9440,9440,9440,0
20231026,182800,292428470,9440,9440,9440,9440,0
20231026,182700,292428470,9440,9440,9440,9440,0
20231026,182600,292428470,9440,9440,9440,9440,0
20231026,182500,292428470,9440,9440,9440,9440,799
20231026,182400,292428470,9440,9440,9440,9440,0
20231026,182300,292428470,9440,9440,9440,9440,0
20231026,182200,292428470,9440,9440,9440,9440,0
20231026,182100,292428470,9440,9440,9440,9440,0
20231026,182000,292428470,9440,9440,9440,9440,0
20231026,181900,292428470,9440,9440,9440,9440,0
20231026,181800,292428470,9440,9440,9440,9440,0
20231026,181700,292428470,9440,9440,9440,9440,0
20231026,181600,292428470,9440,9440,9440,9440,0
20231026,181500,292428470,9440,9440,9440,9440,0
20231026,181400,292428470,9440,9440,9440,9440,0
20231026,181300,292428470,9440,9440,9440,9440,0
20231026,181200,292428470,9440,9440,9440,9440,0
20231026,181100,292428470,9440,9440,9440,9440,0
20231026,181000,292428470,9440,9440,9440,9440,0
20231026,180900,292428470,9440,9440,9440,9440,0
20231026,180800,292428470,9440,9440,9440,9440,0
20231026,180700,292428470,9440,9440,9440,9440,0
20231026,180600,292428470,9440,9440,9440,9440,0
20231026,180500,292428470,9440,9440,9440,9440,0
20231026,180400,292428470,9440,9440,9440,9440,0
20231026,180300,292428470,9440,9440,9440,9440,0
20231026,180200,292428470,9440,9440,9440,9440,0
20231026,180100,292428470,9440,9440,9440,9440,0
20231026,180000,292428470,9440,9440,9440,9440,0
20231026,175900,292428470,9440,9440,9440,9440,0
20231026,175800,292428470,9440,9440,9440,9440,0
20231026,175700,292428470,9440,9440,9440,9440,0
20231026,175600,292428470,9440,9440,9440,9440,0
20231026,175500,292428470,9440,9440,9440,9440,799
20231026,175400,292428470,9440,9440,9440,9440,0
20231026,175300,292428470,9440,9440,9440,9440,0
20231026,175200,292428470,9440,9440,9440,9440,0
20231026,175100,292428470,9440,9440,9440,9440,0
20231026,175000,292428470,9440,9440,9440,9440,0
20231026,174900,292428470,9440,9440,9440,9440,0
20231026,174800,292428470,9440,9440,9440,9440,0
20231026,174700,292428470,9440,9440,9440,9440,0
20231026,174600,292428470,9440,9440,9440,9440,0
20231026,174500,292428470,9440,9440,9440,9440,0
20231026,174400,292428470,9440,9440,9440,9440,0
20231026,174300,292428470,9440,9440,9440,9440,0
20231026,174200,292428470,9440,9440,9440,9440,0
20231026,174100,292428470,9440,9440,9440,9440,0
20231026,174000,292428470,9440,9440,9440,9440,0
20231026,173900,292428470,9440,9440,9440,9440,0
20231026,173800,292428470,9440,9440,9440,9440,0
20231026,173700,292428470,9440,9440,9440,9440,0
20231026,173600,292428470,9440,9440,9440,9440,0
20231026,173500,292428470,9440,9440,9440,9440,0
20231026,173400,292428470,9440,9440,9440,9440,0
20231026,173300,292428470,9440,9440,9440,9440,0
20231026,173200,292428470,9440,9440,9440,9440,0
20231026,173100,292428470,9440,9440,9440,9440,0
20231026,173000,292428470,9440,9440,9440,9440,0
20231026,172900,292428470,9440,9440,9440,9440,0
20231026,172800,292428470,9440,9440,9440,9440,0
20231026,172700,292428470,9440,9440,9440,9440,0
20231026,172600,292428470,9440,9440,9440,9440,0
20231026,172500,292428470,9440,9440,9440,9440,799
20231026,172400,292428470,9440,9440,9440,9440,0
20231026,172300,292428470,9440,9440,9440,9440,0
20231026,172200,292428470,9440,9440,9440,9440,0
20231026,172100,292428470,9440,9440,9440,9440,0
20231026,172000,292428470,9440,9440,9440,9440,0
20231026,171900,292428470,9440,9440,9440,9440,0
20231026,171800,292428470,9440,9440,9440,9440,0
20231026,171700,292428470,9440,9440,9440,9440,0
20231026,171600,292428470,9440,9440,9440,9440,0
20231026,171500,292428470,9440,9440,9440,9440,0
20231026,171400,292428470,9440,9440,9440,9440,0
20231026,171300,292428470,9440,9440,9440,9440,0
20231026,171200,292428470,9440,9440,9440,9440,0
20231026,171100,292428470,9440,9440,9440,9440,0
20231026,171000,292428470,9440,9440,9440,9440,0
20231026,170900,292428470,9440,9440,9440,9440,0
20231026,170800,292428470,9440,9440,9440,9440,0
20231026,170700,292428470,9440,9440,9440,9440,0
20231026,170600,292428470,9440,9440,9440,9440,0
20231026,170500,292428470,9440,9440,9440,9440,0
20231026,170400,292428470,9440,9440,9440,9440,0
20231026,170300,292428470,9440,9440,9440,9440,0
20231026,170200,292428470,9440,9440,9440,9440,0
20231026,170100,292428470,9440,9440,9440,9440,0
20231026,170000,292428470,9440,9440,9440,9440,0
20231026,165900,292428470,9440,9440,9440,9440,0
20231026,165800,292428470,9440,9440,9440,9440,0
20231026,165700,292428470,9440,9440,9440,9440,0
20231026,165600,292428470,9440,9440,9440,9440,0
20231026,165500,292428470,9440,9440,9440,9440,799
20231026,165400,292428470,9440,9440,9440,9440,0
20231026,165300,292428470,9440,9440,9440,9440,0
20231026,165200,292428470,9440,9440,9440,9440,0
20231026,165100,292428470,9440,9440,9440,9440,0
20231026,165000,292428470,9440,9440,9440,9440,0
20231026,164900,292428470,9440,9440,9440,9440,0
20231026,164800,292428470,9440,9440,9440,9440,0
20231026,164700,292428470,9440,9440,9440,9440,0
20231026,164600,292428470,9440,9440,9440,9440,0
20231026,164500,292428470,9440,9440,9440,9440,0
20231026,164400,292428470,9440,9440,9440,9440,0
20231026,164300,292428470,9440,9440,9440,9440,0
20231026,164200,292428470,9440,9440,9440,9440,0
20231026,164100,292428470,9440,9440,9440,9440,0
20231026,164000,292428470,9440,9440,9440,9440,0
20231026,163900,292428470,9440,9440,9440,9440,0
20231026,163800,292428470,9440,9440,9440,9440,0
20231026,163700,292428470,9440,9440,9440,9440,0
20231026,163600,292428470,9440,9440,9440,9440,0
20231026,163500,292428470,9440,9440,9440,9440,0
20231026,163400,292428470,9440,9440,9440,9440,0
20231026,163300,292428470,9440,9440,9440,9440,0
20231026,163200,292428470,9440,9440,9440,9440,0
20231026,163100,292428470,9440,9440,9440,9440,0
20231026,163000,292428470,9440,9440,9440,9440,0
20231026,162900,292428470,9440,9440,9440,9440,0
20231026,162800,292428470,9440,9440,9440,9440,0
20231026,162700,292428470,9440,9440,9440,9440,0
20231026,162600,292428470,9440,9440,9440,9440,0
20231026,162500,292428470,9440,9440,9440,9440,799
20231026,162400,292428470,9440,9440,9440,9440,0
20231026,162300,292428470,9440,9440,9440,9440,0
20231026,162200,292428470,9440,9440,9440,9440,0
20231026,162100,292428470,9440,9440,9440,9440,0
20231026,162000,292428470,9440,9440,9440,9440,0
20231026,161900,292428470,9440,9440,9440,9440,0
20231026,161800,292428470,9440,9440,9440,9440,0
20231026,161700,292428470,9440,9440,9440,9440,0
20231026,161600,292428470,9440,9440,9440,9440,0
20231026,161500,292428470,9440,9440,9440,9440,0
20231026,161400,292428470,9440,9440,9440,9440,0
20231026,161300,292428470,9440,9440,9440,9440,0
20231026,161200,292428470,9440,9440,9440,9440,0
20231026,161100,292428470,9440,9440,9440,9440,0
20231026,161000,292428470,9440,9440,9440,9440,0
20231026,160900,292428470,9440,9440,9440,9440,0
20231026,160800,292428470,9440,9440,9440,9440,0
20231026,160700,292428470,9440,9440,9440,9440,0
20231026,160600,292428470,9440,9440,9440,9440,0
20231026,160500,292428470,9440,9440,9440,9440,0
20231026,160400,292428470,9440,9440,9440,9440,0
20231026,160300,292428470,9440,9440,9440,9440,0
20231026,160200,292428470,9440,9440,9440,9440,0
20231026,160100,292428470,9440,9440,9440,9440,0
20231026,160000,292428470,9440,9440,9440,9440,0
20231026,155900,292428470,9440,9440,9440,9440,0
20231026,155800,292428470,9440,9440,9440,9440,0
20231026,155700,292428470,9440,9440,9440,9440,0
20231026,155600,292428470,9440,9440,9440,9440,0
20231026,155500,292428470,9440,9440,9440,9440,799
20231026,155400,292428470,9440,9440,9440,9440,0
20231026,155300,292428470,9440,9440,9440,9440,0
20231026,155200,292428470,9440,9440,9440,9440,0
20231026,155100,292428470,9440,9440,9440,9440,0
20231026,155000,292428470,9440,9440,9440,9440,0
20231026,154900,292428470,9440,9440,9440,9440,0
20231026,154800,292428470,9440,9440,9440,9440,0
20231026,154700,292428470,9440,9440,9440,9440,0
20231026,154600,292428470,9440,9440,9440,9440,0
20231026,154500,292428470,9440,9440,9440,9440,0
20231026,154400,292428470,9440,9440,9440,9440,0
20231026,154300,292428470,9440,9440,9440,9440,0
20231026,154200,292428470,9440,9440,9440,9440,0
20231026,154100,292428470,9440,9440,9440,9440,0
20231026,154000,292428470,9440,9440,9440,9440,0
20231026,153900,292428470,9440,9440,9440,9440,0
20231026,153800,292428470,9440,9440,9440,9440,0
20231026,153700,292428470,9440,9440,9440,9440,0
20231026,153600,292428470,9440,9440,9440,9440,0
20231026,153500,292428470,9440,9440,9440,9440,0
20231026,153400,292428470,9440,9440,9440,9440,0
20231026,153300,292428470,9440,9440,9440,9440,0
20231026,153200,292428470,9440,9440,9440,9440,0
20231026,153100,292428470,9440,9440,9440,9440,0
20231026,153000,292428470,9440,9440,9440,9440,799
20231026,152900,284885910,9450,9450,9450,9450,0
20231026,152800,284885910,9450,9450,9450,9450,0
20231026,152700,284885910,9450,9450,9450,9450,0
20231026,152600,284885910,9450,9450,9450,9450,0
20231026,152500,284885910,9450,9450,9450,9450,0
20231026,152400,284885910,9450,9450,9450,9450,0
20231026,152300,284885910,9450,9450,9450,9450,0
20231026,152200,284885910,9450,9450,9450,9450,0
20231026,152100,284885910,9450,9450,9450,9450,0
20231026,152000,284885910,9450,9450,9450,9450,0
20231026,151900,284885910,9450,9450,9450,9450,9
20231026,151800,284800860,9450,9460,9460,9450,433
20231026,151700,280704770,9420,9420,9420,9420,15
20231026,151600,280563470,9410,9460,9460,9410,27
20231026,151500,280308710,9460,9460,9460,9460,10
20231026,151400,280214110,9460,9460,9460,9460,0
20231026,151300,280214110,9460,9460,9460,9460,0
20231026,151200,280214110,9460,9460,9460,9460,1
20231026,151100,280204650,9410,9410,9410,9410,4
20231026,151000,280167010,9420,9430,9430,9420,31
20231026,150900,279874720,9480,9480,9480,9480,0
20231026,150800,279874720,9480,9480,9480,9480,3
20231026,150700,279846280,9480,9480,9480,9480,1
20231026,150600,279836800,9420,9420,9420,9420,100
20231026,150500,278894800,9410,9410,9410,9410,0
20231026,150400,278894800,9410,9480,9480,9410,33
20231026,150300,278584090,9430,9430,9430,9430,34
20231026,150200,278263470,9440,9440,9440,9440,0
20231026,150100,278263470,9440,9460,9460,9440,154
20231026,150000,276808040,9500,9500,9500,9500,0
20231026,145900,276808040,9500,9460,9500,9460,47
20231026,145800,276363160,9460,9460,9460,9460,10
20231026,145700,276268560,9460,9460,9460,9460,0
20231026,145600,276268560,9460,9460,9460,9460,0
20231026,145500,276268560,9460,9380,9460,9380,2337
20231026,145400,254307880,9380,9360,9380,9360,23
20231026,145300,254092420,9360,9360,9360,9360,0
20231026,145200,254092420,9360,9360,9360,9360,0
20231026,145100,254092420,9360,9360,9360,9360,147
20231026,145000,252716500,9360,9360,9360,9360,0
20231026,144900,252716500,9360,9360,9360,9360,0
20231026,144800,252716500,9360,9360,9360,9360,1
20231026,144700,252707140,9350,9350,9350,9350,57
20231026,144600,252174190,9360,9360,9360,9360,0
20231026,144500,252174190,9360,9360,9360,9360,0
20231026,144400,252174190,9360,9360,9360,9360,0
20231026,144300,252174190,9360,9360,9360,9360,0
20231026,144200,252174190,9360,9360,9360,9360,7
20231026,144100,252108670,9350,9350,9350,9350,0
20231026,144000,252108670,9350,9350,9350,9350,10
20231026,143900,252015170,9350,9350,9350,9350,0
20231026,143800,252015170,9350,9350,9350,9350,20
20231026,143700,251828170,9320,9320,9320,9320,0
20231026,143600,251828170,9320,9320,9320,9320,0
20231026,143500,251828170,9320,9320,9320,9320,0
20231026,143400,251828170,9320,9320,9320,9320,0
20231026,143300,251828170,9320,9320,9320,9320,0
20231026,143200,251828170,9320,9320,9320,9320,0
20231026,143100,251828170,9320,9320,9320,9320,0
20231026,143000,251828170,9320,9320,9320,9320,0
20231026,142900,251828170,9320,9320,9320,9320,50
20231026,142800,251362170,9320,9320,9320,9320,0
20231026,142700,251362170,9320,9320,9320,9320,0
20231026,142600,251362170,9320,9320,9320,9320,60
20231026,142500,250802970,9300,9300,9300,9300,0
20231026,142400,250802970,9300,9300,9300,9300,0
20231026,142300,250802970,9300,9300,9300,9300,0
20231026,142200,250802970,9300,9300,9300,9300,0
20231026,142100,250802970,9300,9300,9300,9300,0
20231026,142000,250802970,9300,9300,9300,9300,0
20231026,141900,250802970,9300,9300,9300,9300,0
20231026,141800,250802970,9300,9300,9300,9300,0
20231026,141700,250802970,9300,9300,9300,9300,0
20231026,141600,250802970,9300,9300,9300,9300,0
20231026,141500,250802970,9300,9320,9320,9300,936
20231026,141400,242096050,9380,9380,9380,9380,0
20231026,141300,242096050,9380,9380,9380,9380,0
20231026,141200,242096050,9380,9380,9380,9380,0
20231026,141100,242096050,9380,9380,9380,9380,0
20231026,141000,242096050,9380,9380,9380,9380,0
20231026,140900,242096050,9380,9380,9380,9380,0
20231026,140800,242096050,9380,9380,9380,9380,0
20231026,140700,242096050,9380,9380,9380,9380,0
20231026,140600,242096050,9380,9380,9380,9380,1
20231026,140500,242086670,9290,9290,9290,9290,0
20231026,140400,242086670,9290,9290,9290,9290,0
20231026,140300,242086670,9290,9290,9290,9290,0
20231026,140200,242086670,9290,9290,9290,9290,0
20231026,140100,242086670,9290,9290,9290,9290,0
20231026,140000,242086670,9290,9290,9290,9290,0
20231026,135900,242086670,9290,9290,9290,9290,0
20231026,135800,242086670,9290,9290,9290,9290,0
20231026,135700,242086670,9290,9320,9320,9290,413
20231026,135600,238247570,9310,9310,9310,9310,0
20231026,135500,238247570,9310,9310,9310,9310,0
20231026,135400,238247570,9310,9310,9310,9310,0
20231026,135300,238247570,9310,9310,9310,9310,0
20231026,135200,238247570,9310,9310,9310,9310,0
20231026,135100,238247570,9310,9310,9310,9310,4
20231026,135000,238210330,9310,9310,9310,9310,0
20231026,134900,238210330,9310,9310,9310,9310,0
20231026,134800,238210330,9310,9310,9310,9310,48
20231026,134700,237763450,9320,9320,9320,9320,0
20231026,134600,237763450,9320,9330,9330,9320,81
20231026,134500,237007980,9390,9390,9390,9390,0
20231026,134400,237007980,9390,9390,9390,9390,0
20231026,134300,237007980,9390,9390,9390,9390,0
20231026,134200,237007980,9390,9390,9390,9390,0
20231026,134100,237007980,9390,9390,9390,9390,0
20231026,134000,237007980,9390,9390,9390,9390,0
20231026,133900,237007980,9390,9390,9390,9390,0
20231026,133800,237007980,9390,9390,9390,9390,0
20231026,133700,237007980,9390,9390,9390,9390,0
20231026,133600,237007980,9390,9390,9390,9390,0
20231026,133500,237007980,9390,9390,9390,9390,0
20231026,133400,237007980,9390,9390,9390,9390,0
20231026,133300,237007980,9390,9390,9390,9390,0
20231026,133200,237007980,9390,9390,9390,9390,0
20231026,133100,237007980,9390,9390,9390,9390,1
20231026,133000,236998590,9290,9290,9290,9290,0
20231026,132900,236998590,9290,9290,9290,9290,0
20231026,132800,236998590,9290,9360,9360,9290,3500
20231026,132700,204354660,9360,9370,9370,9360,327
20231026,132600,201293710,9380,9380,9380,9380,0
20231026,132500,201293710,9380,9380,9380,9380,28
20231026,132400,201031070,9390,9390,9390,9390,0
20231026,132300,201031070,9390,9390,9390,9390,20
20231026,132200,200843270,9390,9390,9390,9390,0
20231026,132100,200843270,9390,9390,9390,9390,0
20231026,132000,200843270,9390,9390,9390,9390,0
20231026,131900,200843270,9390,9390,9390,9390,20
20231026,131800,200655470,9390,9390,9390,9390,0
20231026,131700,200655470,9390,9390,9390,9390,0
20231026,131600,200655470,9390,9390,9390,9390,14
20231026,131500,200524010,9390,9390,9390,9390,47
20231026,131400,200082680,9390,9390,9390,9390,0
20231026,131300,200082680,9390,9390,9390,9390,0
20231026,131200,200082680,9390,9390,9390,9390,0
20231026,131100,200082680,9390,9390,9390,9390,0
20231026,131000,200082680,9390,9390,9390,9390,0
20231026,130900,200082680,9390,9390,9390,9390,0
20231026,130800,200082680,9390,9390,9390,9390,0
20231026,130700,200082680,9390,9390,9390,9390,27
20231026,130600,199829150,9360,9360,9360,9360,0
20231026,130500,199829150,9360,9360,9360,9360,0
20231026,130400,199829150,9360,9360,9360,9360,0
20231026,130300,199829150,9360,9360,9360,9360,0
20231026,130200,199829150,9360,9360,9360,9360,0
20231026,130100,199829150,9360,9360,9360,9360,0
20231026,130000,199829150,9360,9360,9360,9360,0
20231026,125900,199829150,9360,9360,9360,9360,0
20231026,125800,199829150,9360,9360,9360,9360,0
20231026,125700,199829150,9360,9360,9360,9360,0
20231026,125600,199829150,9360,9360,9360,9360,0
20231026,125500,199829150,9360,9360,9360,9360,0
20231026,125400,199829150,9360,9360,9360,9360,25
20231026,125300,199595150,9350,9350,9350,9350,0
20231026,125200,199595150,9350,9350,9350,9350,0
20231026,125100,199595150,9350,9350,9350,9350,15
20231026,125000,199454900,9350,9350,9350,9350,0
20231026,124900,199454900,9350,9350,9350,9350,0
20231026,124800,199454900,9350,9350,9350,9350,0
20231026,124700,199454900,9350,9350,9350,9350,14
20231026,124600,199324000,9360,9360,9360,9360,0
20231026,124500,199324000,9360,9360,9360,9360,42
20231026,124400,198930880,9400,9400,9400,9400,0
20231026,124300,198930880,9400,9400,9400,9400,0
20231026,124200,198930880,9400,9400,9400,9400,0
20231026,124100,198930880,9400,9400,9400,9400,0
20231026,124000,198930880,9400,9400,9400,9400,0
20231026,123900,198930880,9400,9400,9400,9400,0
20231026,123800,198930880,9400,9400,9400,9400,1
20231026,123700,198921480,9360,9360,9360,9360,0
20231026,123600,198921480,9360,9360,9360,9360,10
20231026,123500,198827880,9360,9360,9360,9360,0
20231026,123400,198827880,9360,9360,9360,9360,2
20231026,123300,198809160,9360,9360,9360,9360,0
20231026,123200,198809160,9360,9360,9360,9360,0
20231026,123100,198809160,9360,9360,9360,9360,0
20231026,123000,198809160,9360,9360,9360,9360,0
20231026,122900,198809160,9360,9360,9360,9360,0
20231026,122800,198809160,9360,9360,9360,9360,0
20231026,122700,198809160,9360,9360,9360,9360,0
20231026,122600,198809160,9360,9360,9360,9360,0
20231026,122500,198809160,9360,9360,9360,9360,4
20231026,122400,198771720,9360,9360,9360,9360,2
20231026,122300,198753000,9300,9300,9300,9300,0
20231026,122200,198753000,9300,9390,9390,9300,3715
20231026,122100,164072300,9390,9390,9390,9390,0
20231026,122000,164072300,9390,9390,9390,9390,200
20231026,121900,162194300,9400,9400,9400,9400,20
20231026,121800,162006300,9400,9400,9400,9400,11
20231026,121700,161902900,9400,9400,9400,9400,0
20231026,121600,161902900,9400,9400,9400,9400,1
20231026,121500,161893500,9380,9380,9380,9380,0
20231026,121400,161893500,9380,9380,9380,9380,0
20231026,121300,161893500,9380,9380,9380,9380,0
20231026,121200,161893500,9380,9380,9380,9380,0
20231026,121100,161893500,9380,9380,9380,9380,0
20231026,121000,161893500,9380,9380,9380,9380,0
20231026,120900,161893500,9380,9380,9380,9380,5
20231026,120800,161846600,9380,9380,9380,9380,0
20231026,120700,161846600,9380,9380,9380,9380,0
20231026,120600,161846600,9380,9380,9380,9380,0
20231026,120500,161846600,9380,9380,9380,9380,3
20231026,120400,161818460,9380,9380,9380,9380,0
20231026,120300,161818460,9380,9380,9380,9380,0
20231026,120200,161818460,9380,9380,9380,9380,0
20231026,120100,161818460,9380,9380,9380,9380,102
20231026,120000,160861700,9420,9420,9420,9420,0
20231026,115900,160861700,9420,9420,9420,9420,0
20231026,115800,160861700,9420,9420,9420,9420,0
20231026,115700,160861700,9420,9420,9420,9420,0
20231026,115600,160861700,9420,9420,9420,9420,1
20231026,115500,160852280,9390,9390,9390,9390,0
20231026,115400,160852280,9390,9390,9390,9390,0
20231026,115300,160852280,9390,9390,9390,9390,0
20231026,115200,160852280,9390,9390,9390,9390,141
20231026,115100,159528290,9390,9390,9390,9390,104
20231026,115000,158551730,9390,9390,9390,9390,1
20231026,114900,158542340,9420,9410,9420,9410,211
20231026,114800,156556070,9300,9380,9380,9300,2500
20231026,114700,133208740,9410,9410,9410,9410,0
20231026,114600,133208740,9410,9410,9410,9410,0
20231026,114500,133208740,9410,9410,9410,9410,1
20231026,114400,133199330,9380,9380,9380,9380,10
20231026,114300,133105530,9380,9380,9380,9380,0
20231026,114200,133105530,9380,9380,9380,9380,0
20231026,114100,133105530,9380,9380,9380,9380,0
20231026,114000,133105530,9380,9380,9380,9380,400
20231026,113900,129353530,9410,9410,9410,9410,0
20231026,113800,129353530,9410,9410,9410,9410,0
20231026,113700,129353530,9410,9380,9410,9380,338
20231026,113600,126176940,9400,9400,9400,9400,0
20231026,113500,126176940,9400,9400,9400,9400,0
20231026,113400,126176940,9400,9400,9400,9400,0
20231026,113300,126176940,9400,9400,9400,9400,1
20231026,113200,126167540,9310,9310,9310,9310,0
20231026,113100,126167540,9310,9310,9310,9310,0
20231026,113000,126167540,9310,9390,9390,9310,3200
20231026,112900,96228450,9430,9430,9430,9430,1
20231026,112800,96219020,9400,9400,9400,9400,32
20231026,112700,95918220,9430,9430,9430,9430,0
20231026,112600,95918220,9430,9430,9430,9430,1
20231026,112500,95908790,9430,9430,9430,9430,0
20231026,112400,95908790,9430,9430,9430,9430,0
20231026,112300,95908790,9430,9430,9430,9430,95
20231026,112200,95012940,9400,9400,9400,9400,27
20231026,112100,94759140,9380,9380,9380,9380,76
20231026,112000,94046260,9380,9380,9380,9380,0
20231026,111900,94046260,9380,9380,9380,9380,0
20231026,111800,94046260,9380,9380,9380,9380,0
20231026,111700,94046260,9380,9380,9380,9380,0
20231026,111600,94046260,9380,9380,9380,9380,0
20231026,111500,94046260,9380,9390,9390,9380,28
20231026,111400,93783380,9390,9390,9390,9390,100
20231026,111300,92844380,9400,9400,9400,9400,24
20231026,111200,92618780,9410,9410,9410,9410,0
20231026,111100,92618780,9410,9410,9410,9410,5
20231026,111000,92571730,9430,9430,9430,9430,0
20231026,110900,92571730,9430,9430,9430,9430,0
20231026,110800,92571730,9430,9430,9430,9430,0
20231026,110700,92571730,9430,9430,9430,9430,1
20231026,110600,92562300,9340,9410,9410,9340,2830
20231026,110500,66037640,9420,9420,9420,9420,71
20231026,110400,65368820,9460,9460,9460,9460,0
20231026,110300,65368820,9460,9460,9460,9460,1
20231026,110200,65359360,9460,9460,9460,9460,0
20231026,110100,65359360,9460,9460,9460,9460,0
20231026,110000,65359360,9460,9460,9460,9460,0
20231026,105900,65359360,9460,9460,9460,9460,0
20231026,105800,65359360,9460,9460,9460,9460,0
20231026,105700,65359360,9460,9460,9460,9460,0
20231026,105600,65359360,9460,9460,9460,9460,0
20231026,105500,65359360,9460,9460,9460,9460,0
20231026,105400,65359360,9460,9460,9460,9460,0
20231026,105300,65359360,9460,9460,9460,9460,0
20231026,105200,65359360,9460,9460,9460,9460,0
20231026,105100,65359360,9460,9460,9460,9460,0
20231026,105000,65359360,9460,9460,9460,9460,0
20231026,104900,65359360,9460,9460,9460,9460,0
20231026,104800,65359360,9460,9460,9460,9460,0
20231026,104700,65359360,9460,9460,9460,9460,0
20231026,104600,65359360,9460,9460,9460,9460,0
20231026,104500,65359360,9460,9460,9460,9460,0
20231026,104400,65359360,9460,9460,9460,9460,0
20231026,104300,65359360,9460,9460,9460,9460,0
20231026,104200,65359360,9460,9460,9460,9460,0
20231026,104100,65359360,9460,9460,9460,9460,0
20231026,104000,65359360,9460,9460,9460,9460,0
20231026,103900,65359360,9460,9460,9460,9460,0
20231026,103800,65359360,9460,9460,9460,9460,0
20231026,103700,65359360,9460,9460,9460,9460,2
20231026,103600,65340440,9410,9410,9410,9410,0
20231026,103500,65340440,9410,9410,9410,9410,0
20231026,103400,65340440,9410,9410,9410,9410,0
20231026,103300,65340440,9410,9410,9410,9410,0
20231026,103200,65340440,9410,9410,9410,9410,0
20231026,103100,65340440,9410,9410,9410,9410,0
20231026,103000,65340440,9410,9410,9410,9410,0
20231026,102900,65340440,9410,9410,9410,9410,5
20231026,102800,65293390,9500,9500,9500,9500,0
20231026,102700,65293390,9500,9500,9500,9500,0
20231026,102600,65293390,9500,9500,9500,9500,0
20231026,102500,65293390,9500,9500,9500,9500,0
20231026,102400,65293390,9500,9500,9500,9500,0
20231026,102300,65293390,9500,9500,9500,9500,0
20231026,102200,65293390,9500,9500,9500,9500,1
20231026,102100,65283890,9440,9440,9440,9440,0
20231026,102000,65283890,9440,9440,9440,9440,0
20231026,101900,65283890,9440,9440,9440,9440,100
20231026,101800,64339890,9430,9430,9430,9430,0
20231026,101700,64339890,9430,9430,9430,9430,63
20231026,101600,63745800,9430,9430,9430,9430,0
20231026,101500,63745800,9430,9430,9430,9430,0
20231026,101400,63745800,9430,9430,9430,9430,0
20231026,101300,63745800,9430,9430,9430,9430,0
20231026,101200,63745800,9430,9430,9430,9430,1
20231026,101100,63736370,9370,9400,9400,9370,1200
20231026,101000,52475350,9400,9400,9400,9400,100
20231026,100900,51535350,9430,9430,9430,9430,0
20231026,100800,51535350,9430,9430,9430,9430,0
20231026,100700,51535350,9430,9430,9430,9430,0
20231026,100600,51535350,9430,9430,9430,9430,0
20231026,100500,51535350,9430,9430,9430,9430,0
20231026,100400,51535350,9430,9430,9430,9430,0
20231026,100300,51535350,9430,9430,9430,9430,0
20231026,100200,51535350,9430,9430,9430,9430,1
20231026,100100,51525920,9430,9430,9430,9430,0
20231026,100000,51525920,9430,9430,9430,9430,0
20231026,095900,51525920,9430,9430,9430,9430,0
20231026,095800,51525920,9430,9430,9430,9430,1
20231026,095700,51516490,9380,9380,9380,9380,2
20231026,095600,51497730,9400,9400,9400,9400,0
20231026,095500,51497730,9400,9400,9400,9400,115
20231026,095400,50416730,9430,9430,9430,9430,1
20231026,095300,50407300,9420,9420,9420,9420,0
20231026,095200,50407300,9420,9420,9420,9420,0
20231026,095100,50407300,9420,9390,9420,9390,452
20231026,095000,46157510,9380,9380,9380,9380,0
20231026,094900,46157510,9380,9380,9380,9380,0
20231026,094800,46157510,9380,9400,9400,9380,920
20231026,094700,37519510,9400,9400,9400,9400,0
20231026,094600,37519510,9400,9410,9410,9400,100
20231026,094500,36579310,9450,9450,9450,9450,0
20231026,094400,36579310,9450,9450,9450,9450,0
20231026,094300,36579310,9450,9450,9450,9450,0
20231026,094200,36579310,9450,9450,9450,9450,0
20231026,094100,36579310,9450,9450,9450,9450,0
20231026,094000,36579310,9450,9390,9450,9390,17
20231026,093900,36419620,9380,9380,9380,9380,0
20231026,093800,36419620,9380,9380,9380,9380,50
20231026,093700,35950620,9360,9360,9360,9360,35
20231026,093600,35623020,9400,9400,9400,9360,1387
20231026,093500,22613570,9400,9400,9400,9400,0
20231026,093400,22613570,9400,9440,9440,9400,894
20231026,093300,14200540,9450,9450,9450,9450,11
20231026,093200,14096590,9460,9460,9460,9460,1
20231026,093100,14087130,9450,9450,9450,9450,4
20231026,093000,14049330,9450,9450,9450,9450,0
20231026,092900,14049330,9450,9440,9450,9440,183
20231026,092800,12321140,9440,9440,9440,9440,1
20231026,092700,12311700,9400,9400,9400,9400,50
20231026,092600,11841700,9400,9410,9410,9400,70
20231026,092500,11183550,9430,9430,9430,9430,60
20231026,092400,10617750,9430,9430,9430,9430,0
20231026,092300,10617750,9430,9430,9430,9430,0
20231026,092200,10617750,9430,9430,9430,9430,1
20231026,092100,10608320,9420,9420,9420,9420,0
20231026,092000,10608320,9420,9410,9420,9400,235
20231026,091900,8397720,9400,9400,9400,9400,0
20231026,091800,8397720,9400,9400,9400,9400,0
20231026,091700,8397720,9400,9400,9400,9400,173
20231026,091600,6771520,9410,9420,9420,9410,108
20231026,091500,5754230,9440,9440,9440,9440,31
20231026,091400,5461590,9420,9490,9490,9420,74
20231026,091300,4763880,9450,9450,9450,9450,0
20231026,091200,4763880,9450,9450,9450,9450,50
20231026,091100,4291380,9470,9560,9560,9470,12
20231026,091000,4177560,9510,9510,9510,9510,8
20231026,090900,4101480,9570,9570,9570,9570,0
20231026,090800,4101480,9570,9450,9570,9430,39
20231026,090700,3732850,9420,9450,9450,9420,6
20231026,090600,3676240,9450,9480,9480,9450,293
20231026,090500,904470,9550,9550,9550,9550,0
20231026,090400,904470,9550,9550,9550,9550,0
20231026,090300,904470,9550,9550,9550,9550,1
20231026,090200,894920,9460,9460,9460,9460,0
20231026,090100,894920,9460,9470,9470,9460,31
20231026,090000,601650,9550,9550,9550,9550,63