KissMeData/119860/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,195800,500683960,10310,10310,10310,10310,446
20231026,195700,500683960,10310,10310,10310,10310,0
20231026,195600,500683960,10310,10310,10310,10310,0
20231026,195500,500683960,10310,10310,10310,10310,0
20231026,195400,500683960,10310,10310,10310,10310,0
20231026,195300,500683960,10310,10310,10310,10310,0
20231026,195200,500683960,10310,10310,10310,10310,0
20231026,195100,500683960,10310,10310,10310,10310,0
20231026,195000,500683960,10310,10310,10310,10310,0
20231026,194900,500683960,10310,10310,10310,10310,0
20231026,194800,500683960,10310,10310,10310,10310,0
20231026,194700,500683960,10310,10310,10310,10310,0
20231026,194600,500683960,10310,10310,10310,10310,0
20231026,194500,500683960,10310,10310,10310,10310,0
20231026,194400,500683960,10310,10310,10310,10310,0
20231026,194300,500683960,10310,10310,10310,10310,0
20231026,194200,500683960,10310,10310,10310,10310,0
20231026,194100,500683960,10310,10310,10310,10310,0
20231026,194000,500683960,10310,10310,10310,10310,0
20231026,193900,500683960,10310,10310,10310,10310,0
20231026,193800,500683960,10310,10310,10310,10310,0
20231026,193700,500683960,10310,10310,10310,10310,0
20231026,193600,500683960,10310,10310,10310,10310,0
20231026,193500,500683960,10310,10310,10310,10310,0
20231026,193400,500683960,10310,10310,10310,10310,0
20231026,193300,500683960,10310,10310,10310,10310,0
20231026,193200,500683960,10310,10310,10310,10310,0
20231026,193100,500683960,10310,10310,10310,10310,0
20231026,193000,500683960,10310,10310,10310,10310,0
20231026,192900,500683960,10310,10310,10310,10310,0
20231026,192800,500683960,10310,10310,10310,10310,446
20231026,192700,500683960,10310,10310,10310,10310,0
20231026,192600,500683960,10310,10310,10310,10310,0
20231026,192500,500683960,10310,10310,10310,10310,0
20231026,192400,500683960,10310,10310,10310,10310,0
20231026,192300,500683960,10310,10310,10310,10310,0
20231026,192200,500683960,10310,10310,10310,10310,0
20231026,192100,500683960,10310,10310,10310,10310,0
20231026,192000,500683960,10310,10310,10310,10310,0
20231026,191900,500683960,10310,10310,10310,10310,0
20231026,191800,500683960,10310,10310,10310,10310,0
20231026,191700,500683960,10310,10310,10310,10310,0
20231026,191600,500683960,10310,10310,10310,10310,0
20231026,191500,500683960,10310,10310,10310,10310,0
20231026,191400,500683960,10310,10310,10310,10310,0
20231026,191300,500683960,10310,10310,10310,10310,0
20231026,191200,500683960,10310,10310,10310,10310,0
20231026,191100,500683960,10310,10310,10310,10310,0
20231026,191000,500683960,10310,10310,10310,10310,0
20231026,190900,500683960,10310,10310,10310,10310,0
20231026,190800,500683960,10310,10310,10310,10310,0
20231026,190700,500683960,10310,10310,10310,10310,0
20231026,190600,500683960,10310,10310,10310,10310,0
20231026,190500,500683960,10310,10310,10310,10310,0
20231026,190400,500683960,10310,10310,10310,10310,0
20231026,190300,500683960,10310,10310,10310,10310,0
20231026,190200,500683960,10310,10310,10310,10310,0
20231026,190100,500683960,10310,10310,10310,10310,0
20231026,190000,500683960,10310,10310,10310,10310,0
20231026,185900,500683960,10310,10310,10310,10310,0
20231026,185800,500683960,10310,10310,10310,10310,446
20231026,185700,500683960,10310,10310,10310,10310,0
20231026,185600,500683960,10310,10310,10310,10310,0
20231026,185500,500683960,10310,10310,10310,10310,0
20231026,185400,500683960,10310,10310,10310,10310,0
20231026,185300,500683960,10310,10310,10310,10310,0
20231026,185200,500683960,10310,10310,10310,10310,0
20231026,185100,500683960,10310,10310,10310,10310,0
20231026,185000,500683960,10310,10310,10310,10310,0
20231026,184900,500683960,10310,10310,10310,10310,0
20231026,184800,500683960,10310,10310,10310,10310,0
20231026,184700,500683960,10310,10310,10310,10310,0
20231026,184600,500683960,10310,10310,10310,10310,0
20231026,184500,500683960,10310,10310,10310,10310,0
20231026,184400,500683960,10310,10310,10310,10310,0
20231026,184300,500683960,10310,10310,10310,10310,0
20231026,184200,500683960,10310,10310,10310,10310,0
20231026,184100,500683960,10310,10310,10310,10310,0
20231026,184000,500683960,10310,10310,10310,10310,0
20231026,183900,500683960,10310,10310,10310,10310,0
20231026,183800,500683960,10310,10310,10310,10310,0
20231026,183700,500683960,10310,10310,10310,10310,0
20231026,183600,500683960,10310,10310,10310,10310,0
20231026,183500,500683960,10310,10310,10310,10310,0
20231026,183400,500683960,10310,10310,10310,10310,0
20231026,183300,500683960,10310,10310,10310,10310,0
20231026,183200,500683960,10310,10310,10310,10310,0
20231026,183100,500683960,10310,10310,10310,10310,0
20231026,183000,500683960,10310,10310,10310,10310,0
20231026,182900,500683960,10310,10310,10310,10310,0
20231026,182800,500683960,10310,10310,10310,10310,446
20231026,182700,500683960,10310,10310,10310,10310,0
20231026,182600,500683960,10310,10310,10310,10310,0
20231026,182500,500683960,10310,10310,10310,10310,0
20231026,182400,500683960,10310,10310,10310,10310,0
20231026,182300,500683960,10310,10310,10310,10310,0
20231026,182200,500683960,10310,10310,10310,10310,0
20231026,182100,500683960,10310,10310,10310,10310,0
20231026,182000,500683960,10310,10310,10310,10310,0
20231026,181900,500683960,10310,10310,10310,10310,0
20231026,181800,500683960,10310,10310,10310,10310,0
20231026,181700,500683960,10310,10310,10310,10310,0
20231026,181600,500683960,10310,10310,10310,10310,0
20231026,181500,500683960,10310,10310,10310,10310,0
20231026,181400,500683960,10310,10310,10310,10310,0
20231026,181300,500683960,10310,10310,10310,10310,0
20231026,181200,500683960,10310,10310,10310,10310,0
20231026,181100,500683960,10310,10310,10310,10310,0
20231026,181000,500683960,10310,10310,10310,10310,0
20231026,180900,500683960,10310,10310,10310,10310,0
20231026,180800,500683960,10310,10310,10310,10310,0
20231026,180700,500683960,10310,10310,10310,10310,0
20231026,180600,500683960,10310,10310,10310,10310,0
20231026,180500,500683960,10310,10310,10310,10310,0
20231026,180400,500683960,10310,10310,10310,10310,0
20231026,180300,500683960,10310,10310,10310,10310,0
20231026,180200,500683960,10310,10310,10310,10310,0
20231026,180100,500683960,10310,10310,10310,10310,0
20231026,180000,500683960,10310,10310,10310,10310,0
20231026,175900,500683960,10310,10310,10310,10310,0
20231026,175800,500683960,10310,10310,10310,10310,446
20231026,175700,500683960,10310,10310,10310,10310,0
20231026,175600,500683960,10310,10310,10310,10310,0
20231026,175500,500683960,10310,10310,10310,10310,0
20231026,175400,500683960,10310,10310,10310,10310,0
20231026,175300,500683960,10310,10310,10310,10310,0
20231026,175200,500683960,10310,10310,10310,10310,0
20231026,175100,500683960,10310,10310,10310,10310,0
20231026,175000,500683960,10310,10310,10310,10310,0
20231026,174900,500683960,10310,10310,10310,10310,0
20231026,174800,500683960,10310,10310,10310,10310,0
20231026,174700,500683960,10310,10310,10310,10310,0
20231026,174600,500683960,10310,10310,10310,10310,0
20231026,174500,500683960,10310,10310,10310,10310,0
20231026,174400,500683960,10310,10310,10310,10310,0
20231026,174300,500683960,10310,10310,10310,10310,0
20231026,174200,500683960,10310,10310,10310,10310,0
20231026,174100,500683960,10310,10310,10310,10310,0
20231026,174000,500683960,10310,10310,10310,10310,0
20231026,173900,500683960,10310,10310,10310,10310,0
20231026,173800,500683960,10310,10310,10310,10310,0
20231026,173700,500683960,10310,10310,10310,10310,0
20231026,173600,500683960,10310,10310,10310,10310,0
20231026,173500,500683960,10310,10310,10310,10310,0
20231026,173400,500683960,10310,10310,10310,10310,0
20231026,173300,500683960,10310,10310,10310,10310,0
20231026,173200,500683960,10310,10310,10310,10310,0
20231026,173100,500683960,10310,10310,10310,10310,0
20231026,173000,500683960,10310,10310,10310,10310,0
20231026,172900,500683960,10310,10310,10310,10310,0
20231026,172800,500683960,10310,10310,10310,10310,446
20231026,172700,500683960,10310,10310,10310,10310,0
20231026,172600,500683960,10310,10310,10310,10310,0
20231026,172500,500683960,10310,10310,10310,10310,0
20231026,172400,500683960,10310,10310,10310,10310,0
20231026,172300,500683960,10310,10310,10310,10310,0
20231026,172200,500683960,10310,10310,10310,10310,0
20231026,172100,500683960,10310,10310,10310,10310,0
20231026,172000,500683960,10310,10310,10310,10310,0
20231026,171900,500683960,10310,10310,10310,10310,0
20231026,171800,500683960,10310,10310,10310,10310,0
20231026,171700,500683960,10310,10310,10310,10310,0
20231026,171600,500683960,10310,10310,10310,10310,0
20231026,171500,500683960,10310,10310,10310,10310,0
20231026,171400,500683960,10310,10310,10310,10310,0
20231026,171300,500683960,10310,10310,10310,10310,0
20231026,171200,500683960,10310,10310,10310,10310,0
20231026,171100,500683960,10310,10310,10310,10310,0
20231026,171000,500683960,10310,10310,10310,10310,0
20231026,170900,500683960,10310,10310,10310,10310,0
20231026,170800,500683960,10310,10310,10310,10310,0
20231026,170700,500683960,10310,10310,10310,10310,0
20231026,170600,500683960,10310,10310,10310,10310,0
20231026,170500,500683960,10310,10310,10310,10310,0
20231026,170400,500683960,10310,10310,10310,10310,0
20231026,170300,500683960,10310,10310,10310,10310,0
20231026,170200,500683960,10310,10310,10310,10310,0
20231026,170100,500683960,10310,10310,10310,10310,0
20231026,170000,500683960,10310,10310,10310,10310,0
20231026,165900,500683960,10310,10310,10310,10310,0
20231026,165800,500683960,10310,10310,10310,10310,446
20231026,165700,500683960,10310,10310,10310,10310,0
20231026,165600,500683960,10310,10310,10310,10310,0
20231026,165500,500683960,10310,10310,10310,10310,0
20231026,165400,500683960,10310,10310,10310,10310,0
20231026,165300,500683960,10310,10310,10310,10310,0
20231026,165200,500683960,10310,10310,10310,10310,0
20231026,165100,500683960,10310,10310,10310,10310,0
20231026,165000,500683960,10310,10310,10310,10310,0
20231026,164900,500683960,10310,10310,10310,10310,0
20231026,164800,500683960,10310,10310,10310,10310,0
20231026,164700,500683960,10310,10310,10310,10310,0
20231026,164600,500683960,10310,10310,10310,10310,0
20231026,164500,500683960,10310,10310,10310,10310,0
20231026,164400,500683960,10310,10310,10310,10310,0
20231026,164300,500683960,10310,10310,10310,10310,0
20231026,164200,500683960,10310,10310,10310,10310,0
20231026,164100,500683960,10310,10310,10310,10310,0
20231026,164000,500683960,10310,10310,10310,10310,0
20231026,163900,500683960,10310,10310,10310,10310,0
20231026,163800,500683960,10310,10310,10310,10310,0
20231026,163700,500683960,10310,10310,10310,10310,0
20231026,163600,500683960,10310,10310,10310,10310,0
20231026,163500,500683960,10310,10310,10310,10310,0
20231026,163400,500683960,10310,10310,10310,10310,0
20231026,163300,500683960,10310,10310,10310,10310,0
20231026,163200,500683960,10310,10310,10310,10310,0
20231026,163100,500683960,10310,10310,10310,10310,0
20231026,163000,500683960,10310,10310,10310,10310,0
20231026,162900,500683960,10310,10310,10310,10310,0
20231026,162800,500683960,10310,10310,10310,10310,446
20231026,162700,500683960,10310,10310,10310,10310,0
20231026,162600,500683960,10310,10310,10310,10310,0
20231026,162500,500683960,10310,10310,10310,10310,0
20231026,162400,500683960,10310,10310,10310,10310,0
20231026,162300,500683960,10310,10310,10310,10310,0
20231026,162200,500683960,10310,10310,10310,10310,0
20231026,162100,500683960,10310,10310,10310,10310,0
20231026,162000,500683960,10310,10310,10310,10310,0
20231026,161900,500683960,10310,10310,10310,10310,0
20231026,161800,500683960,10310,10310,10310,10310,0
20231026,161700,500683960,10310,10310,10310,10310,0
20231026,161600,500683960,10310,10310,10310,10310,0
20231026,161500,500683960,10310,10310,10310,10310,0
20231026,161400,500683960,10310,10310,10310,10310,0
20231026,161300,500683960,10310,10310,10310,10310,0
20231026,161200,500683960,10310,10310,10310,10310,0
20231026,161100,500683960,10310,10310,10310,10310,0
20231026,161000,500683960,10310,10310,10310,10310,0
20231026,160900,500683960,10310,10310,10310,10310,0
20231026,160800,500683960,10310,10310,10310,10310,0
20231026,160700,500683960,10310,10310,10310,10310,0
20231026,160600,500683960,10310,10310,10310,10310,0
20231026,160500,500683960,10310,10310,10310,10310,0
20231026,160400,500683960,10310,10310,10310,10310,0
20231026,160300,500683960,10310,10310,10310,10310,0
20231026,160200,500683960,10310,10310,10310,10310,0
20231026,160100,500683960,10310,10310,10310,10310,0
20231026,160000,500683960,10310,10310,10310,10310,0
20231026,155900,500683960,10310,10310,10310,10310,0
20231026,155800,500683960,10310,10310,10310,10310,446
20231026,155700,500683960,10310,10310,10310,10310,0
20231026,155600,500683960,10310,10310,10310,10310,0
20231026,155500,500683960,10310,10310,10310,10310,0
20231026,155400,500683960,10310,10310,10310,10310,0
20231026,155300,500683960,10310,10310,10310,10310,0
20231026,155200,500683960,10310,10310,10310,10310,0
20231026,155100,500683960,10310,10310,10310,10310,0
20231026,155000,500683960,10310,10310,10310,10310,0
20231026,154900,500683960,10310,10310,10310,10310,0
20231026,154800,500683960,10310,10310,10310,10310,0
20231026,154700,500683960,10310,10310,10310,10310,0
20231026,154600,500683960,10310,10310,10310,10310,0
20231026,154500,500683960,10310,10310,10310,10310,0
20231026,154400,500683960,10310,10310,10310,10310,0
20231026,154300,500683960,10310,10310,10310,10310,0
20231026,154200,500683960,10310,10310,10310,10310,0
20231026,154100,500683960,10310,10310,10310,10310,0
20231026,154000,500683960,10310,10310,10310,10310,0
20231026,153900,500683960,10310,10310,10310,10310,0
20231026,153800,500683960,10310,10310,10310,10310,0
20231026,153700,500683960,10310,10310,10310,10310,0
20231026,153600,500683960,10310,10310,10310,10310,0
20231026,153500,500683960,10310,10310,10310,10310,0
20231026,153400,500683960,10310,10310,10310,10310,0
20231026,153300,500683960,10310,10310,10310,10310,0
20231026,153200,500683960,10310,10310,10310,10310,0
20231026,153100,500683960,10310,10310,10310,10310,0
20231026,153000,500683960,10310,10310,10310,10310,446
20231026,152900,496085700,10310,10310,10310,10310,0
20231026,152800,496085700,10310,10310,10310,10310,0
20231026,152700,496085700,10310,10310,10310,10310,0
20231026,152600,496085700,10310,10310,10310,10310,0
20231026,152500,496085700,10310,10310,10310,10310,0
20231026,152400,496085700,10310,10310,10310,10310,0
20231026,152300,496085700,10310,10310,10310,10310,0
20231026,152200,496085700,10310,10310,10310,10310,0
20231026,152100,496085700,10310,10310,10310,10310,0
20231026,152000,496085700,10310,10310,10310,10310,0
20231026,151900,496085700,10310,10290,10310,10290,64
20231026,151800,495426130,10300,10300,10300,10300,144
20231026,151700,493942930,10300,10300,10300,10300,70
20231026,151600,493221930,10290,10300,10300,10290,267
20231026,151500,490471870,10300,10290,10300,10290,509
20231026,151400,485232240,10290,10290,10290,10290,1
20231026,151300,485221950,10290,10290,10290,10290,33
20231026,151200,484882380,10280,10280,10280,10280,47
20231026,151100,484399220,10280,10280,10280,10280,175
20231026,151000,482600220,10280,10280,10280,10280,10
20231026,150900,482497420,10300,10270,10300,10270,451
20231026,150800,477859930,10270,10270,10270,10270,2
20231026,150700,477839390,10260,10260,10260,10260,0
20231026,150600,477839390,10260,10270,10270,10260,152
20231026,150500,476279260,10270,10270,10270,10270,344
20231026,150400,472746380,10270,10270,10270,10270,0
20231026,150300,472746380,10270,10270,10270,10270,0
20231026,150200,472746380,10270,10260,10270,10250,30
20231026,150100,472438650,10250,10270,10270,10240,293
20231026,150000,469434940,10270,10270,10270,10270,0
20231026,145900,469434940,10270,10270,10270,10270,0
20231026,145800,469434940,10270,10260,10270,10260,276
20231026,145700,466601770,10260,10300,10300,10250,745
20231026,145600,458934760,10300,10300,10300,10300,0
20231026,145500,458934760,10300,10300,10300,10300,0
20231026,145400,458934760,10300,10300,10300,10300,18
20231026,145300,458749360,10300,10300,10300,10300,59
20231026,145200,458141660,10300,10300,10300,10300,453
20231026,145100,453475760,10310,10300,10310,10300,475
20231026,145000,448582930,10300,10300,10300,10300,0
20231026,144900,448582930,10300,10300,10300,10300,33
20231026,144800,448243030,10290,10290,10290,10290,400
20231026,144700,444127030,10300,10300,10300,10300,67
20231026,144600,443436930,10290,10290,10290,10290,59
20231026,144500,442829820,10290,10290,10290,10290,0
20231026,144400,442829820,10290,10290,10290,10290,0
20231026,144300,442829820,10290,10290,10290,10290,57
20231026,144200,442243290,10300,10300,10300,10300,0
20231026,144100,442243290,10300,10310,10310,10300,34
20231026,144000,441892920,10310,10320,10320,10310,141
20231026,143900,440437970,10320,10300,10320,10300,395
20231026,143800,436365810,10280,10280,10280,10280,0
20231026,143700,436365810,10280,10290,10320,10280,707
20231026,143600,429082000,10280,10260,10280,10260,80
20231026,143500,428260450,10260,10280,10280,10260,148
20231026,143400,426739030,10280,10270,10280,10270,187
20231026,143300,424817370,10270,10250,10280,10250,1273
20231026,143200,411751260,10240,10240,10240,10240,158
20231026,143100,410133340,10240,10240,10240,10240,87
20231026,143000,409242460,10240,10250,10250,10240,84
20231026,142900,408382280,10250,10250,10260,10250,204
20231026,142800,406290080,10240,10230,10240,10230,426
20231026,142700,401930970,10220,10220,10220,10220,103
20231026,142600,400878310,10230,10230,10230,10230,108
20231026,142500,399773470,10230,10220,10260,10220,1294
20231026,142400,386533790,10210,10210,10210,10210,0
20231026,142300,386533790,10210,10220,10220,10210,109
20231026,142200,385420110,10210,10210,10210,10210,78
20231026,142100,384623730,10210,10200,10210,10200,989
20231026,142000,374527330,10200,10200,10200,10200,1
20231026,141900,374517130,10200,10200,10200,10200,0
20231026,141800,374517130,10200,10200,10200,10200,0
20231026,141700,374517130,10200,10200,10200,10200,124
20231026,141600,373252330,10210,10210,10210,10210,85
20231026,141500,372384480,10210,10210,10210,10210,165
20231026,141400,370699830,10200,10200,10200,10200,0
20231026,141300,370699830,10200,10200,10200,10200,0
20231026,141200,370699830,10200,10200,10200,10200,0
20231026,141100,370699830,10200,10200,10200,10200,61
20231026,141000,370077630,10210,10210,10210,10210,68
20231026,140900,369383350,10210,10210,10210,10210,840
20231026,140800,360806950,10220,10220,10220,10220,0
20231026,140700,360806950,10220,10220,10220,10220,33
20231026,140600,360469690,10220,10220,10220,10220,117
20231026,140500,359273950,10210,10210,10210,10210,43
20231026,140400,358834920,10210,10210,10210,10210,3
20231026,140300,358804290,10210,10210,10210,10210,400
20231026,140200,354720290,10220,10220,10220,10220,0
20231026,140100,354720290,10220,10220,10220,10220,0
20231026,140000,354720290,10220,10220,10220,10220,66
20231026,135900,354045770,10220,10220,10220,10220,0
20231026,135800,354045770,10220,10220,10220,10220,105
20231026,135700,352972670,10220,10220,10220,10220,0
20231026,135600,352972670,10220,10200,10240,10200,1303
20231026,135500,339658410,10200,10200,10200,10200,49
20231026,135400,339158610,10200,10200,10200,10200,90
20231026,135300,338240610,10200,10190,10200,10190,101
20231026,135200,337211090,10190,10190,10190,10190,70
20231026,135100,336497790,10200,10200,10200,10200,1
20231026,135000,336487590,10200,10200,10200,10200,34
20231026,134900,336140790,10190,10190,10190,10190,0
20231026,134800,336140790,10190,10190,10190,10190,0
20231026,134700,336140790,10190,10190,10190,10190,0
20231026,134600,336140790,10190,10190,10190,10190,0
20231026,134500,336140790,10190,10190,10190,10190,0
20231026,134400,336140790,10190,10190,10190,10190,0
20231026,134300,336140790,10190,10200,10200,10190,1000
20231026,134200,325947450,10210,10210,10210,10210,0
20231026,134100,325947450,10210,10210,10210,10210,34
20231026,134000,325600310,10210,10210,10210,10210,0
20231026,133900,325600310,10210,10210,10210,10210,71
20231026,133800,324875400,10210,10210,10210,10210,0
20231026,133700,324875400,10210,10210,10210,10210,26
20231026,133600,324609940,10220,10220,10220,10220,0
20231026,133500,324609940,10220,10220,10220,10220,64
20231026,133400,323955860,10220,10220,10220,10220,0
20231026,133300,323955860,10220,10220,10220,10220,0
20231026,133200,323955860,10220,10220,10220,10220,15
20231026,133100,323802560,10220,10220,10220,10220,0
20231026,133000,323802560,10220,10220,10220,10220,0
20231026,132900,323802560,10220,10220,10220,10220,150
20231026,132800,322269560,10220,10220,10220,10220,101
20231026,132700,321237340,10220,10220,10220,10220,6
20231026,132600,321176020,10220,10220,10220,10220,0
20231026,132500,321176020,10220,10240,10240,10220,994
20231026,132400,310998180,10250,10250,10250,10250,0
20231026,132300,310998180,10250,10250,10250,10250,0
20231026,132200,310998180,10250,10250,10250,10250,16
20231026,132100,310834180,10250,10250,10250,10250,0
20231026,132000,310834180,10250,10240,10250,10240,170
20231026,131900,309091860,10240,10240,10240,10240,146
20231026,131800,307596820,10240,10240,10240,10240,0
20231026,131700,307596820,10240,10240,10240,10240,0
20231026,131600,307596820,10240,10240,10240,10240,90
20231026,131500,306675220,10240,10250,10250,10240,2
20231026,131400,306654730,10250,10250,10250,10250,1
20231026,131300,306644480,10250,10250,10250,10250,0
20231026,131200,306644480,10250,10250,10250,10250,0
20231026,131100,306644480,10250,10250,10250,10250,0
20231026,131000,306644480,10250,10250,10250,10250,16
20231026,130900,306480480,10240,10240,10240,10240,0
20231026,130800,306480480,10240,10240,10240,10240,0
20231026,130700,306480480,10240,10240,10240,10240,0
20231026,130600,306480480,10240,10240,10240,10240,0
20231026,130500,306480480,10240,10240,10240,10240,0
20231026,130400,306480480,10240,10240,10240,10240,0
20231026,130300,306480480,10240,10220,10260,10220,925
20231026,130200,297011160,10220,10220,10220,10220,197
20231026,130100,294997820,10220,10220,10220,10220,391
20231026,130000,291001800,10220,10220,10220,10220,1
20231026,125900,290991580,10220,10220,10220,10220,0
20231026,125800,290991580,10220,10220,10220,10220,1
20231026,125700,290981360,10220,10220,10220,10220,0
20231026,125600,290981360,10220,10220,10220,10220,1
20231026,125500,290971140,10220,10220,10220,10220,2
20231026,125400,290950700,10210,10210,10210,10210,0
20231026,125300,290950700,10210,10190,10210,10190,143
20231026,125200,289492990,10190,10190,10190,10190,0
20231026,125100,289492990,10190,10190,10190,10190,4
20231026,125000,289452230,10190,10190,10190,10190,10
20231026,124900,289350330,10190,10190,10190,10190,2
20231026,124800,289329950,10180,10180,10180,10180,68
20231026,124700,288637710,10180,10180,10180,10180,0
20231026,124600,288637710,10180,10200,10200,10180,545
20231026,124500,283084150,10210,10210,10210,10210,176
20231026,124400,281287190,10210,10210,10210,10210,0
20231026,124300,281287190,10210,10220,10220,10210,29
20231026,124200,280991080,10220,10240,10240,10220,53
20231026,124100,280449180,10240,10240,10240,10240,16
20231026,124000,280285340,10240,10240,10240,10240,17
20231026,123900,280111260,10240,10240,10240,10240,1
20231026,123800,280101020,10250,10250,10250,10250,0
20231026,123700,280101020,10250,10250,10250,10250,97
20231026,123600,279106770,10250,10240,10250,10240,194
20231026,123500,277118600,10240,10240,10240,10240,1
20231026,123400,277108360,10240,10230,10250,10230,736
20231026,123300,269568900,10220,10220,10220,10220,0
20231026,123200,269568900,10220,10220,10220,10220,0
20231026,123100,269568900,10220,10220,10220,10220,0
20231026,123000,269568900,10220,10220,10220,10220,0
20231026,122900,269568900,10220,10220,10220,10220,0
20231026,122800,269568900,10220,10220,10220,10220,0
20231026,122700,269568900,10220,10220,10220,10220,0
20231026,122600,269568900,10220,10220,10220,10220,66
20231026,122500,268894380,10220,10220,10220,10220,0
20231026,122400,268894380,10220,10190,10230,10190,1511
20231026,122300,253462240,10200,10200,10200,10200,0
20231026,122200,253462240,10200,10200,10200,10200,19
20231026,122100,253268440,10200,10200,10200,10200,0
20231026,122000,253268440,10200,10200,10200,10200,0
20231026,121900,253268440,10200,10200,10200,10200,1
20231026,121800,253258240,10200,10200,10200,10200,33
20231026,121700,252921640,10200,10200,10200,10200,84
20231026,121600,252064840,10190,10190,10190,10190,0
20231026,121500,252064840,10190,10190,10190,10190,34
20231026,121400,251718380,10190,10190,10190,10190,1
20231026,121300,251708190,10190,10190,10190,10190,0
20231026,121200,251708190,10190,10190,10190,10190,0
20231026,121100,251708190,10190,10190,10190,10190,79
20231026,121000,250903180,10200,10200,10200,10200,0
20231026,120900,250903180,10200,10220,10220,10200,99
20231026,120800,249892380,10230,10200,10230,10200,674
20231026,120700,243008120,10200,10200,10200,10200,10
20231026,120600,242906120,10200,10200,10200,10200,0
20231026,120500,242906120,10200,10200,10200,10200,0
20231026,120400,242906120,10200,10200,10200,10200,7
20231026,120300,242834720,10190,10190,10190,10190,0
20231026,120200,242834720,10190,10190,10190,10190,86
20231026,120100,241958380,10180,10180,10180,10180,9
20231026,120000,241866760,10190,10180,10190,10180,2191
20231026,115900,219560740,10180,10180,10180,10170,3264
20231026,115800,186335200,10180,10180,10180,10180,419
20231026,115700,182069780,10170,10170,10170,10170,0
20231026,115600,182069780,10170,10180,10180,10170,35
20231026,115500,181713630,10180,10180,10180,10180,1000
20231026,115400,171533630,10180,10180,10180,10180,29
20231026,115300,171238410,10180,10180,10180,10180,19
20231026,115200,171044990,10170,10180,10180,10170,53
20231026,115100,170505790,10170,10170,10170,10170,0
20231026,115000,170505790,10170,10170,10180,10170,93
20231026,114900,169559790,10170,10180,10180,10170,90
20231026,114800,168644290,10170,10170,10170,10170,0
20231026,114700,168644290,10170,10180,10180,10170,20
20231026,114600,168440700,10180,10180,10180,10180,73
20231026,114500,167697560,10170,10180,10180,10170,9
20231026,114400,167605950,10180,10180,10180,10180,245
20231026,114300,165111850,10180,10170,10180,10170,10
20231026,114200,165010070,10180,10180,10180,10180,10
20231026,114100,164908270,10180,10190,10190,10180,610
20231026,114000,158692810,10190,10190,10190,10190,34
20231026,113900,158346350,10190,10190,10190,10190,20
20231026,113800,158142550,10190,10190,10190,10190,14
20231026,113700,157999890,10190,10190,10190,10190,19
20231026,113600,157806280,10190,10190,10190,10190,19
20231026,113500,157612670,10190,10190,10190,10190,19
20231026,113400,157419060,10190,10190,10190,10190,15
20231026,113300,157266210,10180,10180,10190,10180,39
20231026,113200,156868990,10180,10180,10180,10180,0
20231026,113100,156868990,10180,10180,10180,10180,170
20231026,113000,155138390,10190,10190,10190,10190,19
20231026,112900,154944780,10190,10190,10190,10190,30
20231026,112800,154639080,10190,10190,10190,10180,71
20231026,112700,153915640,10190,10190,10190,10190,0
20231026,112600,153915640,10190,10190,10190,10190,164
20231026,112500,152244480,10200,10200,10200,10200,19
20231026,112400,152050680,10200,10200,10200,10200,19
20231026,112300,151856880,10200,10200,10200,10200,22
20231026,112200,151632480,10190,10190,10190,10190,0
20231026,112100,151632480,10190,10190,10190,10190,0
20231026,112000,151632480,10190,10220,10220,10190,72
20231026,111900,150897820,10220,10220,10220,10220,0
20231026,111800,150897820,10220,10220,10220,10220,19
20231026,111700,150703640,10220,10220,10220,10220,19
20231026,111600,150509460,10220,10230,10230,10220,7
20231026,111500,150437910,10230,10200,10230,10200,278
20231026,111400,147597230,10190,10190,10190,10190,0
20231026,111300,147597230,10190,10200,10200,10190,37
20231026,111200,147220180,10200,10200,10200,10200,32
20231026,111100,146893780,10180,10190,10190,10180,894
20231026,111000,137788090,10190,10190,10190,10190,4
20231026,110900,137747330,10190,10180,10190,10180,249
20231026,110800,135211510,10190,10190,10190,10190,51
20231026,110700,134691820,10190,10210,10210,10190,369
20231026,110600,130928420,10210,10210,10210,10210,35
20231026,110500,130571070,10210,10210,10210,10210,0
20231026,110400,130571070,10210,10210,10210,10210,29
20231026,110300,130274980,10210,10210,10210,10210,0
20231026,110200,130274980,10210,10230,10230,10210,43
20231026,110100,129835800,10230,10230,10230,10230,19
20231026,110000,129641430,10230,10240,10240,10220,117
20231026,105900,128444660,10240,10220,10240,10220,139
20231026,105800,127024020,10210,10210,10210,10210,1
20231026,105700,127013810,10210,10210,10210,10210,38
20231026,105600,126625830,10210,10210,10210,10210,21
20231026,105500,126411420,10210,10210,10210,10210,5
20231026,105400,126360370,10210,10210,10210,10210,19
20231026,105300,126166380,10210,10210,10210,10210,22
20231026,105200,125941760,10210,10210,10210,10210,48
20231026,105100,125451680,10210,10210,10210,10210,40
20231026,105000,125043280,10210,10220,10220,10210,13
20231026,104900,124910540,10220,10210,10220,10210,40
20231026,104800,124501950,10210,10210,10210,10210,51
20231026,104700,123981240,10210,10210,10210,10210,69
20231026,104600,123276750,10210,10210,10210,10210,24
20231026,104500,123031710,10220,10220,10220,10220,14
20231026,104400,122888630,10220,10220,10220,10220,33
20231026,104300,122551370,10210,10210,10210,10210,33
20231026,104200,122214440,10230,10240,10240,10210,167
20231026,104100,120507760,10240,10240,10240,10240,23
20231026,104000,120272240,10240,10210,10240,10210,200
20231026,103900,118226750,10210,10240,10240,10210,99
20231026,103800,117214330,10240,10240,10240,10240,24
20231026,103700,116968570,10240,10240,10240,10230,49
20231026,103600,116467100,10240,10240,10240,10240,0
20231026,103500,116467100,10240,10240,10240,10240,19
20231026,103400,116272540,10240,10240,10240,10240,44
20231026,103300,115821980,10240,10230,10240,10230,68
20231026,103200,115125900,10230,10210,10230,10210,161
20231026,103100,113480450,10200,10210,10210,10200,282
20231026,103000,110603940,10210,10210,10210,10210,29
20231026,102900,110307850,10210,10210,10220,10210,184
20231026,102800,108429020,10210,10210,10210,10210,11
20231026,102700,108316710,10210,10210,10210,10210,19
20231026,102600,108122720,10210,10210,10210,10210,30
20231026,102500,107816420,10210,10210,10210,10210,0
20231026,102400,107816420,10210,10210,10210,10210,22
20231026,102300,107591800,10210,10210,10210,10210,306
20231026,102200,104467540,10220,10220,10220,10220,68
20231026,102100,103772580,10220,10230,10230,10220,81
20231026,102000,102944620,10250,10250,10270,10250,161
20231026,101900,101292150,10250,10230,10260,10230,270
20231026,101800,98526460,10220,10220,10220,10220,69
20231026,101700,97821280,10220,10210,10220,10210,49
20231026,101600,97320790,10200,10220,10220,10200,67
20231026,101500,96636730,10220,10220,10220,10220,19
20231026,101400,96442550,10210,10210,10210,10210,51
20231026,101300,95921840,10210,10220,10220,10210,53
20231026,101200,95380500,10220,10210,10220,10210,18
20231026,101100,95196600,10210,10220,10220,10210,431
20231026,101000,90793850,10230,10230,10230,10230,23
20231026,100900,90558560,10240,10240,10240,10240,9
20231026,100800,90466400,10240,10260,10260,10240,41
20231026,100700,90046130,10260,10230,10280,10230,556
20231026,100600,84349150,10230,10230,10230,10230,20
20231026,100500,84144550,10230,10230,10230,10230,29
20231026,100400,83847880,10220,10220,10220,10220,33
20231026,100300,83510620,10230,10230,10230,10230,30
20231026,100200,83203720,10230,10220,10230,10220,150
20231026,100100,81669670,10210,10220,10220,10210,62
20231026,100000,81036330,10230,10230,10230,10230,19
20231026,095900,80841960,10230,10190,10230,10190,302
20231026,095800,77761720,10190,10190,10190,10180,156
20231026,095700,76173430,10190,10190,10190,10190,53
20231026,095600,75633360,10200,10200,10200,10200,0
20231026,095500,75633360,10200,10220,10220,10200,605
20231026,095400,69459990,10220,10220,10220,10220,7
20231026,095300,69388450,10220,10220,10220,10210,108
20231026,095200,68285680,10210,10220,10220,10210,172
20231026,095100,66528410,10230,10280,10280,10230,161
20231026,095000,64880140,10270,10280,10290,10270,139
20231026,094900,63451050,10270,10250,10270,10250,37
20231026,094800,63071230,10250,10250,10250,10250,51
20231026,094700,62548480,10250,10250,10250,10250,0
20231026,094600,62548480,10250,10230,10250,10220,148
20231026,094500,61034490,10230,10240,10240,10220,162
20231026,094400,59376880,10240,10250,10250,10240,24
20231026,094300,59130930,10240,10230,10240,10230,148
20231026,094200,57615970,10230,10250,10250,10230,45
20231026,094100,57155130,10260,10270,10270,10260,64
20231026,094000,56498210,10270,10270,10270,10260,148
20231026,093900,54978260,10280,10280,10280,10280,11
20231026,093800,54865180,10270,10260,10270,10260,39
20231026,093700,54464870,10270,10240,10290,10240,480
20231026,093600,49537080,10240,10230,10240,10220,479
20231026,093500,44639090,10240,10230,10240,10230,22
20231026,093400,44413830,10230,10240,10240,10230,87
20231026,093300,43523390,10250,10250,10250,10240,133
20231026,093200,42161250,10250,10250,10250,10240,34
20231026,093100,41813070,10240,10240,10240,10240,130
20231026,093000,40481870,10240,10240,10240,10240,1
20231026,092900,40471630,10250,10250,10250,10250,33
20231026,092800,40133380,10240,10240,10240,10240,0
20231026,092700,40133380,10240,10240,10240,10240,10
20231026,092600,40030980,10240,10240,10240,10240,0
20231026,092500,40030980,10240,10230,10240,10230,206
20231026,092400,37922620,10240,10270,10270,10240,107
20231026,092300,36824320,10300,10300,10300,10300,0
20231026,092200,36824320,10300,10300,10300,10300,1
20231026,092100,36814020,10300,10300,10300,10300,1
20231026,092000,36803720,10300,10260,10310,10260,122
20231026,091900,35547730,10250,10260,10260,10230,92
20231026,091800,34605160,10260,10230,10260,10230,69
20231026,091700,33898730,10230,10240,10240,10230,20
20231026,091600,33694100,10240,10240,10240,10240,42
20231026,091500,33264020,10240,10260,10260,10240,7
20231026,091400,33192270,10260,10240,10260,10240,29
20231026,091300,32895140,10240,10230,10240,10230,10
20231026,091200,32792830,10230,10210,10230,10210,158
20231026,091100,31179540,10210,10200,10210,10200,22
20231026,091000,30954930,10210,10250,10250,10210,88
20231026,090900,30053670,10260,10250,10260,10210,375
20231026,090800,26220060,10240,10230,10260,10230,184
20231026,090700,24335240,10240,10230,10250,10210,347
20231026,090600,20786640,10220,10250,10250,10220,520
20231026,090500,15470120,10240,10280,10280,10240,184
20231026,090400,13584930,10280,10260,10280,10260,68
20231026,090300,12886340,10260,10230,10260,10230,162
20231026,090200,11228500,10230,10230,10230,10230,100
20231026,090100,10205500,10220,10260,10260,10220,243
20231026,090000,7719100,10260,10390,10390,10240,748