KissMeData/171120/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,200900,187631530,3345,3345,3345,3345,179
20231026,200800,187631530,3345,3345,3345,3345,0
20231026,200700,187631530,3345,3345,3345,3345,0
20231026,200600,187631530,3345,3345,3345,3345,0
20231026,200500,187631530,3345,3345,3345,3345,0
20231026,200400,187631530,3345,3345,3345,3345,0
20231026,200300,187631530,3345,3345,3345,3345,0
20231026,200200,187631530,3345,3345,3345,3345,0
20231026,200100,187631530,3345,3345,3345,3345,0
20231026,200000,187631530,3345,3345,3345,3345,0
20231026,195900,187631530,3345,3345,3345,3345,0
20231026,195800,187631530,3345,3345,3345,3345,0
20231026,195700,187631530,3345,3345,3345,3345,0
20231026,195600,187631530,3345,3345,3345,3345,0
20231026,195500,187631530,3345,3345,3345,3345,0
20231026,195400,187631530,3345,3345,3345,3345,0
20231026,195300,187631530,3345,3345,3345,3345,0
20231026,195200,187631530,3345,3345,3345,3345,0
20231026,195100,187631530,3345,3345,3345,3345,0
20231026,195000,187631530,3345,3345,3345,3345,0
20231026,194900,187631530,3345,3345,3345,3345,0
20231026,194800,187631530,3345,3345,3345,3345,0
20231026,194700,187631530,3345,3345,3345,3345,0
20231026,194600,187631530,3345,3345,3345,3345,0
20231026,194500,187631530,3345,3345,3345,3345,0
20231026,194400,187631530,3345,3345,3345,3345,0
20231026,194300,187631530,3345,3345,3345,3345,0
20231026,194200,187631530,3345,3345,3345,3345,0
20231026,194100,187631530,3345,3345,3345,3345,0
20231026,194000,187631530,3345,3345,3345,3345,0
20231026,193900,187631530,3345,3345,3345,3345,179
20231026,193800,187631530,3345,3345,3345,3345,0
20231026,193700,187631530,3345,3345,3345,3345,0
20231026,193600,187631530,3345,3345,3345,3345,0
20231026,193500,187631530,3345,3345,3345,3345,0
20231026,193400,187631530,3345,3345,3345,3345,0
20231026,193300,187631530,3345,3345,3345,3345,0
20231026,193200,187631530,3345,3345,3345,3345,0
20231026,193100,187631530,3345,3345,3345,3345,0
20231026,193000,187631530,3345,3345,3345,3345,0
20231026,192900,187631530,3345,3345,3345,3345,0
20231026,192800,187631530,3345,3345,3345,3345,0
20231026,192700,187631530,3345,3345,3345,3345,0
20231026,192600,187631530,3345,3345,3345,3345,0
20231026,192500,187631530,3345,3345,3345,3345,0
20231026,192400,187631530,3345,3345,3345,3345,0
20231026,192300,187631530,3345,3345,3345,3345,0
20231026,192200,187631530,3345,3345,3345,3345,0
20231026,192100,187631530,3345,3345,3345,3345,0
20231026,192000,187631530,3345,3345,3345,3345,0
20231026,191900,187631530,3345,3345,3345,3345,0
20231026,191800,187631530,3345,3345,3345,3345,0
20231026,191700,187631530,3345,3345,3345,3345,0
20231026,191600,187631530,3345,3345,3345,3345,0
20231026,191500,187631530,3345,3345,3345,3345,0
20231026,191400,187631530,3345,3345,3345,3345,0
20231026,191300,187631530,3345,3345,3345,3345,0
20231026,191200,187631530,3345,3345,3345,3345,0
20231026,191100,187631530,3345,3345,3345,3345,0
20231026,191000,187631530,3345,3345,3345,3345,0
20231026,190900,187631530,3345,3345,3345,3345,179
20231026,190800,187631530,3345,3345,3345,3345,0
20231026,190700,187631530,3345,3345,3345,3345,0
20231026,190600,187631530,3345,3345,3345,3345,0
20231026,190500,187631530,3345,3345,3345,3345,0
20231026,190400,187631530,3345,3345,3345,3345,0
20231026,190300,187631530,3345,3345,3345,3345,0
20231026,190200,187631530,3345,3345,3345,3345,0
20231026,190100,187631530,3345,3345,3345,3345,0
20231026,190000,187631530,3345,3345,3345,3345,0
20231026,185900,187631530,3345,3345,3345,3345,0
20231026,185800,187631530,3345,3345,3345,3345,0
20231026,185700,187631530,3345,3345,3345,3345,0
20231026,185600,187631530,3345,3345,3345,3345,0
20231026,185500,187631530,3345,3345,3345,3345,0
20231026,185400,187631530,3345,3345,3345,3345,0
20231026,185300,187631530,3345,3345,3345,3345,0
20231026,185200,187631530,3345,3345,3345,3345,0
20231026,185100,187631530,3345,3345,3345,3345,0
20231026,185000,187631530,3345,3345,3345,3345,0
20231026,184900,187631530,3345,3345,3345,3345,0
20231026,184800,187631530,3345,3345,3345,3345,0
20231026,184700,187631530,3345,3345,3345,3345,0
20231026,184600,187631530,3345,3345,3345,3345,0
20231026,184500,187631530,3345,3345,3345,3345,0
20231026,184400,187631530,3345,3345,3345,3345,0
20231026,184300,187631530,3345,3345,3345,3345,0
20231026,184200,187631530,3345,3345,3345,3345,0
20231026,184100,187631530,3345,3345,3345,3345,0
20231026,184000,187631530,3345,3345,3345,3345,0
20231026,183900,187631530,3345,3345,3345,3345,179
20231026,183800,187631530,3345,3345,3345,3345,0
20231026,183700,187631530,3345,3345,3345,3345,0
20231026,183600,187631530,3345,3345,3345,3345,0
20231026,183500,187631530,3345,3345,3345,3345,0
20231026,183400,187631530,3345,3345,3345,3345,0
20231026,183300,187631530,3345,3345,3345,3345,0
20231026,183200,187631530,3345,3345,3345,3345,0
20231026,183100,187631530,3345,3345,3345,3345,0
20231026,183000,187631530,3345,3345,3345,3345,0
20231026,182900,187631530,3345,3345,3345,3345,0
20231026,182800,187631530,3345,3345,3345,3345,0
20231026,182700,187631530,3345,3345,3345,3345,0
20231026,182600,187631530,3345,3345,3345,3345,0
20231026,182500,187631530,3345,3345,3345,3345,0
20231026,182400,187631530,3345,3345,3345,3345,0
20231026,182300,187631530,3345,3345,3345,3345,0
20231026,182200,187631530,3345,3345,3345,3345,0
20231026,182100,187631530,3345,3345,3345,3345,0
20231026,182000,187631530,3345,3345,3345,3345,0
20231026,181900,187631530,3345,3345,3345,3345,0
20231026,181800,187631530,3345,3345,3345,3345,0
20231026,181700,187631530,3345,3345,3345,3345,0
20231026,181600,187631530,3345,3345,3345,3345,0
20231026,181500,187631530,3345,3345,3345,3345,0
20231026,181400,187631530,3345,3345,3345,3345,0
20231026,181300,187631530,3345,3345,3345,3345,0
20231026,181200,187631530,3345,3345,3345,3345,0
20231026,181100,187631530,3345,3345,3345,3345,0
20231026,181000,187631530,3345,3345,3345,3345,0
20231026,180900,187631530,3345,3345,3345,3345,179
20231026,180800,187631530,3345,3345,3345,3345,0
20231026,180700,187631530,3345,3345,3345,3345,0
20231026,180600,187631530,3345,3345,3345,3345,0
20231026,180500,187631530,3345,3345,3345,3345,0
20231026,180400,187631530,3345,3345,3345,3345,0
20231026,180300,187631530,3345,3345,3345,3345,0
20231026,180200,187631530,3345,3345,3345,3345,0
20231026,180100,187631530,3345,3345,3345,3345,0
20231026,180000,187631530,3345,3345,3345,3345,0
20231026,175900,187631530,3345,3345,3345,3345,0
20231026,175800,187631530,3345,3345,3345,3345,0
20231026,175700,187631530,3345,3345,3345,3345,0
20231026,175600,187631530,3345,3345,3345,3345,0
20231026,175500,187631530,3345,3345,3345,3345,0
20231026,175400,187631530,3345,3345,3345,3345,0
20231026,175300,187631530,3345,3345,3345,3345,0
20231026,175200,187631530,3345,3345,3345,3345,0
20231026,175100,187631530,3345,3345,3345,3345,0
20231026,175000,187631530,3345,3345,3345,3345,0
20231026,174900,187631530,3345,3345,3345,3345,0
20231026,174800,187631530,3345,3345,3345,3345,0
20231026,174700,187631530,3345,3345,3345,3345,0
20231026,174600,187631530,3345,3345,3345,3345,0
20231026,174500,187631530,3345,3345,3345,3345,0
20231026,174400,187631530,3345,3345,3345,3345,0
20231026,174300,187631530,3345,3345,3345,3345,0
20231026,174200,187631530,3345,3345,3345,3345,0
20231026,174100,187631530,3345,3345,3345,3345,0
20231026,174000,187631530,3345,3345,3345,3345,0
20231026,173900,187631530,3345,3345,3345,3345,179
20231026,173800,187631530,3345,3345,3345,3345,0
20231026,173700,187631530,3345,3345,3345,3345,0
20231026,173600,187631530,3345,3345,3345,3345,0
20231026,173500,187631530,3345,3345,3345,3345,0
20231026,173400,187631530,3345,3345,3345,3345,0
20231026,173300,187631530,3345,3345,3345,3345,0
20231026,173200,187631530,3345,3345,3345,3345,0
20231026,173100,187631530,3345,3345,3345,3345,0
20231026,173000,187631530,3345,3345,3345,3345,0
20231026,172900,187631530,3345,3345,3345,3345,0
20231026,172800,187631530,3345,3345,3345,3345,0
20231026,172700,187631530,3345,3345,3345,3345,0
20231026,172600,187631530,3345,3345,3345,3345,0
20231026,172500,187631530,3345,3345,3345,3345,0
20231026,172400,187631530,3345,3345,3345,3345,0
20231026,172300,187631530,3345,3345,3345,3345,0
20231026,172200,187631530,3345,3345,3345,3345,0
20231026,172100,187631530,3345,3345,3345,3345,0
20231026,172000,187631530,3345,3345,3345,3345,0
20231026,171900,187631530,3345,3345,3345,3345,0
20231026,171800,187631530,3345,3345,3345,3345,0
20231026,171700,187631530,3345,3345,3345,3345,0
20231026,171600,187631530,3345,3345,3345,3345,0
20231026,171500,187631530,3345,3345,3345,3345,0
20231026,171400,187631530,3345,3345,3345,3345,0
20231026,171300,187631530,3345,3345,3345,3345,0
20231026,171200,187631530,3345,3345,3345,3345,0
20231026,171100,187631530,3345,3345,3345,3345,0
20231026,171000,187631530,3345,3345,3345,3345,0
20231026,170900,187631530,3345,3345,3345,3345,179
20231026,170800,187631530,3345,3345,3345,3345,0
20231026,170700,187631530,3345,3345,3345,3345,0
20231026,170600,187631530,3345,3345,3345,3345,0
20231026,170500,187631530,3345,3345,3345,3345,0
20231026,170400,187631530,3345,3345,3345,3345,0
20231026,170300,187631530,3345,3345,3345,3345,0
20231026,170200,187631530,3345,3345,3345,3345,0
20231026,170100,187631530,3345,3345,3345,3345,0
20231026,170000,187631530,3345,3345,3345,3345,0
20231026,165900,187631530,3345,3345,3345,3345,0
20231026,165800,187631530,3345,3345,3345,3345,0
20231026,165700,187631530,3345,3345,3345,3345,0
20231026,165600,187631530,3345,3345,3345,3345,0
20231026,165500,187631530,3345,3345,3345,3345,0
20231026,165400,187631530,3345,3345,3345,3345,0
20231026,165300,187631530,3345,3345,3345,3345,0
20231026,165200,187631530,3345,3345,3345,3345,0
20231026,165100,187631530,3345,3345,3345,3345,0
20231026,165000,187631530,3345,3345,3345,3345,0
20231026,164900,187631530,3345,3345,3345,3345,0
20231026,164800,187631530,3345,3345,3345,3345,0
20231026,164700,187631530,3345,3345,3345,3345,0
20231026,164600,187631530,3345,3345,3345,3345,0
20231026,164500,187631530,3345,3345,3345,3345,0
20231026,164400,187631530,3345,3345,3345,3345,0
20231026,164300,187631530,3345,3345,3345,3345,0
20231026,164200,187631530,3345,3345,3345,3345,0
20231026,164100,187631530,3345,3345,3345,3345,0
20231026,164000,187631530,3345,3345,3345,3345,0
20231026,163900,187631530,3345,3345,3345,3345,179
20231026,163800,187631530,3345,3345,3345,3345,0
20231026,163700,187631530,3345,3345,3345,3345,0
20231026,163600,187631530,3345,3345,3345,3345,0
20231026,163500,187631530,3345,3345,3345,3345,0
20231026,163400,187631530,3345,3345,3345,3345,0
20231026,163300,187631530,3345,3345,3345,3345,0
20231026,163200,187631530,3345,3345,3345,3345,0
20231026,163100,187631530,3345,3345,3345,3345,0
20231026,163000,187631530,3345,3345,3345,3345,0
20231026,162900,187631530,3345,3345,3345,3345,0
20231026,162800,187631530,3345,3345,3345,3345,0
20231026,162700,187631530,3345,3345,3345,3345,0
20231026,162600,187631530,3345,3345,3345,3345,0
20231026,162500,187631530,3345,3345,3345,3345,0
20231026,162400,187631530,3345,3345,3345,3345,0
20231026,162300,187631530,3345,3345,3345,3345,0
20231026,162200,187631530,3345,3345,3345,3345,0
20231026,162100,187631530,3345,3345,3345,3345,0
20231026,162000,187631530,3345,3345,3345,3345,0
20231026,161900,187631530,3345,3345,3345,3345,0
20231026,161800,187631530,3345,3345,3345,3345,0
20231026,161700,187631530,3345,3345,3345,3345,0
20231026,161600,187631530,3345,3345,3345,3345,0
20231026,161500,187631530,3345,3345,3345,3345,0
20231026,161400,187631530,3345,3345,3345,3345,0
20231026,161300,187631530,3345,3345,3345,3345,0
20231026,161200,187631530,3345,3345,3345,3345,0
20231026,161100,187631530,3345,3345,3345,3345,0
20231026,161000,187631530,3345,3345,3345,3345,0
20231026,160900,187631530,3345,3345,3345,3345,179
20231026,160800,187631530,3345,3345,3345,3345,0
20231026,160700,187631530,3345,3345,3345,3345,0
20231026,160600,187631530,3345,3345,3345,3345,0
20231026,160500,187631530,3345,3345,3345,3345,0
20231026,160400,187631530,3345,3345,3345,3345,0
20231026,160300,187631530,3345,3345,3345,3345,0
20231026,160200,187631530,3345,3345,3345,3345,0
20231026,160100,187631530,3345,3345,3345,3345,0
20231026,160000,187631530,3345,3345,3345,3345,0
20231026,155900,187631530,3345,3345,3345,3345,0
20231026,155800,187631530,3345,3345,3345,3345,0
20231026,155700,187631530,3345,3345,3345,3345,0
20231026,155600,187631530,3345,3345,3345,3345,0
20231026,155500,187631530,3345,3345,3345,3345,0
20231026,155400,187631530,3345,3345,3345,3345,0
20231026,155300,187631530,3345,3345,3345,3345,0
20231026,155200,187631530,3345,3345,3345,3345,0
20231026,155100,187631530,3345,3345,3345,3345,0
20231026,155000,187631530,3345,3345,3345,3345,0
20231026,154900,187631530,3345,3345,3345,3345,0
20231026,154800,187631530,3345,3345,3345,3345,0
20231026,154700,187631530,3345,3345,3345,3345,0
20231026,154600,187631530,3345,3345,3345,3345,0
20231026,154500,187631530,3345,3345,3345,3345,0
20231026,154400,187631530,3345,3345,3345,3345,0
20231026,154300,187631530,3345,3345,3345,3345,0
20231026,154200,187631530,3345,3345,3345,3345,0
20231026,154100,187631530,3345,3345,3345,3345,0
20231026,154000,187631530,3345,3345,3345,3345,0
20231026,153900,187631530,3345,3345,3345,3345,179
20231026,153800,187631530,3345,3345,3345,3345,0
20231026,153700,187631530,3345,3345,3345,3345,0
20231026,153600,187631530,3345,3345,3345,3345,0
20231026,153500,187631530,3345,3345,3345,3345,0
20231026,153400,187631530,3345,3345,3345,3345,0
20231026,153300,187631530,3345,3345,3345,3345,0
20231026,153200,187631530,3345,3345,3345,3345,0
20231026,153100,187631530,3345,3345,3345,3345,0
20231026,153000,187631530,3345,3345,3345,3345,179
20231026,152900,187032775,3350,3350,3350,3350,0
20231026,152800,187032775,3350,3350,3350,3350,0
20231026,152700,187032775,3350,3350,3350,3350,0
20231026,152600,187032775,3350,3350,3350,3350,0
20231026,152500,187032775,3350,3350,3350,3350,0
20231026,152400,187032775,3350,3350,3350,3350,0
20231026,152300,187032775,3350,3350,3350,3350,0
20231026,152200,187032775,3350,3350,3350,3350,0
20231026,152100,187032775,3350,3350,3350,3350,0
20231026,152000,187032775,3350,3350,3350,3350,0
20231026,151900,187032775,3350,3350,3350,3350,0
20231026,151800,187032775,3350,3350,3350,3350,0
20231026,151700,187032775,3350,3350,3350,3350,0
20231026,151600,187032775,3350,3350,3350,3350,0
20231026,151500,187032775,3350,3350,3350,3350,0
20231026,151400,187032775,3350,3350,3350,3350,150
20231026,151300,186530275,3350,3350,3350,3350,14
20231026,151200,186483375,3330,3330,3330,3330,10
20231026,151100,186450075,3355,3355,3355,3355,0
20231026,151000,186450075,3355,3355,3355,3355,0
20231026,150900,186450075,3355,3355,3355,3355,0
20231026,150800,186450075,3355,3355,3355,3355,0
20231026,150700,186450075,3355,3355,3355,3355,0
20231026,150600,186450075,3355,3355,3355,3355,0
20231026,150500,186450075,3355,3355,3355,3355,0
20231026,150400,186450075,3355,3355,3355,3355,0
20231026,150300,186450075,3355,3355,3355,3355,0
20231026,150200,186450075,3355,3355,3355,3355,2
20231026,150100,186443365,3355,3355,3355,3355,0
20231026,150000,186443365,3355,3355,3355,3355,0
20231026,145900,186443365,3355,3355,3355,3355,1
20231026,145800,186440010,3340,3340,3340,3340,0
20231026,145700,186440010,3340,3340,3340,3340,7
20231026,145600,186416630,3365,3365,3365,3365,0
20231026,145500,186416630,3365,3365,3365,3365,0
20231026,145400,186416630,3365,3365,3365,3365,0
20231026,145300,186416630,3365,3365,3365,3365,0
20231026,145200,186416630,3365,3365,3365,3365,0
20231026,145100,186416630,3365,3365,3365,3365,0
20231026,145000,186416630,3365,3365,3365,3365,0
20231026,144900,186416630,3365,3340,3365,3340,189
20231026,144800,185784665,3345,3345,3345,3345,4
20231026,144700,185771285,3350,3350,3350,3350,0
20231026,144600,185771285,3350,3350,3350,3350,0
20231026,144500,185771285,3350,3350,3350,3350,0
20231026,144400,185771285,3350,3350,3350,3350,0
20231026,144300,185771285,3350,3350,3350,3350,50
20231026,144200,185603785,3350,3340,3350,3340,2
20231026,144100,185597095,3325,3325,3325,3325,671
20231026,144000,183366020,3325,3325,3325,3325,0
20231026,143900,183366020,3325,3325,3325,3325,0
20231026,143800,183366020,3325,3325,3325,3325,17
20231026,143700,183309495,3325,3325,3325,3325,0
20231026,143600,183309495,3325,3325,3325,3325,0
20231026,143500,183309495,3325,3325,3325,3325,0
20231026,143400,183309495,3325,3325,3325,3325,0
20231026,143300,183309495,3325,3320,3325,3320,2
20231026,143200,183302850,3325,3325,3325,3325,0
20231026,143100,183302850,3325,3325,3325,3325,0
20231026,143000,183302850,3325,3325,3325,3325,0
20231026,142900,183302850,3325,3325,3325,3325,7
20231026,142800,183279575,3325,3340,3340,3300,9637
20231026,142700,151437465,3340,3340,3340,3340,0
20231026,142600,151437465,3340,3340,3340,3340,0
20231026,142500,151437465,3340,3340,3340,3340,0
20231026,142400,151437465,3340,3340,3340,3340,0
20231026,142300,151437465,3340,3340,3340,3340,0
20231026,142200,151437465,3340,3340,3340,3340,0
20231026,142100,151437465,3340,3340,3340,3340,0
20231026,142000,151437465,3340,3340,3340,3340,0
20231026,141900,151437465,3340,3340,3340,3340,0
20231026,141800,151437465,3340,3340,3340,3340,0
20231026,141700,151437465,3340,3340,3340,3340,0
20231026,141600,151437465,3340,3325,3340,3325,468
20231026,141500,149881350,3325,3325,3325,3325,0
20231026,141400,149881350,3325,3325,3325,3325,0
20231026,141300,149881350,3325,3325,3325,3325,2
20231026,141200,149874700,3325,3325,3325,3325,0
20231026,141100,149874700,3325,3325,3325,3325,0
20231026,141000,149874700,3325,3325,3325,3325,0
20231026,140900,149874700,3325,3325,3325,3325,0
20231026,140800,149874700,3325,3325,3325,3325,0
20231026,140700,149874700,3325,3325,3325,3325,0
20231026,140600,149874700,3325,3325,3325,3325,0
20231026,140500,149874700,3325,3325,3325,3325,0
20231026,140400,149874700,3325,3325,3325,3325,0
20231026,140300,149874700,3325,3325,3325,3325,0
20231026,140200,149874700,3325,3325,3325,3325,0
20231026,140100,149874700,3325,3325,3325,3325,0
20231026,140000,149874700,3325,3325,3325,3325,0
20231026,135900,149874700,3325,3325,3325,3325,0
20231026,135800,149874700,3325,3325,3325,3325,0
20231026,135700,149874700,3325,3325,3325,3325,0
20231026,135600,149874700,3325,3325,3325,3325,0
20231026,135500,149874700,3325,3325,3325,3325,0
20231026,135400,149874700,3325,3325,3325,3325,0
20231026,135300,149874700,3325,3325,3325,3325,0
20231026,135200,149874700,3325,3325,3325,3325,0
20231026,135100,149874700,3325,3320,3325,3320,7
20231026,135000,149851455,3305,3305,3305,3305,200
20231026,134900,149190455,3310,3310,3310,3310,0
20231026,134800,149190455,3310,3310,3310,3310,167
20231026,134700,148637685,3325,3325,3325,3325,0
20231026,134600,148637685,3325,3325,3325,3325,0
20231026,134500,148637685,3325,3325,3325,3325,0
20231026,134400,148637685,3325,3325,3325,3325,0
20231026,134300,148637685,3325,3325,3325,3325,0
20231026,134200,148637685,3325,3325,3325,3325,1
20231026,134100,148634360,3310,3310,3310,3310,3
20231026,134000,148624430,3325,3325,3325,3325,0
20231026,133900,148624430,3325,3325,3325,3325,0
20231026,133800,148624430,3325,3325,3325,3325,0
20231026,133700,148624430,3325,3320,3325,3320,3
20231026,133600,148614465,3325,3325,3325,3325,0
20231026,133500,148614465,3325,3325,3325,3325,0
20231026,133400,148614465,3325,3325,3325,3325,0
20231026,133300,148614465,3325,3325,3325,3325,1
20231026,133200,148611140,3305,3305,3305,3305,0
20231026,133100,148611140,3305,3305,3305,3305,1000
20231026,133000,145306140,3305,3305,3305,3305,3
20231026,132900,145296225,3300,3300,3300,3300,36
20231026,132800,145177425,3305,3305,3305,3305,0
20231026,132700,145177425,3305,3305,3305,3305,339
20231026,132600,144057030,3335,3335,3335,3335,0
20231026,132500,144057030,3335,3335,3335,3335,0
20231026,132400,144057030,3335,3335,3335,3335,0
20231026,132300,144057030,3335,3335,3335,3335,0
20231026,132200,144057030,3335,3335,3335,3335,0
20231026,132100,144057030,3335,3335,3335,3335,0
20231026,132000,144057030,3335,3335,3335,3335,0
20231026,131900,144057030,3335,3335,3335,3335,0
20231026,131800,144057030,3335,3335,3335,3335,0
20231026,131700,144057030,3335,3335,3335,3335,0
20231026,131600,144057030,3335,3335,3335,3335,0
20231026,131500,144057030,3335,3335,3335,3335,1
20231026,131400,144053695,3350,3350,3350,3350,0
20231026,131300,144053695,3350,3350,3350,3350,0
20231026,131200,144053695,3350,3350,3350,3350,0
20231026,131100,144053695,3350,3350,3350,3350,0
20231026,131000,144053695,3350,3350,3350,3350,0
20231026,130900,144053695,3350,3350,3350,3350,0
20231026,130800,144053695,3350,3350,3350,3350,0
20231026,130700,144053695,3350,3350,3350,3350,0
20231026,130600,144053695,3350,3345,3350,3345,70
20231026,130500,143819535,3305,3305,3305,3305,0
20231026,130400,143819535,3305,3305,3305,3305,16
20231026,130300,143766655,3350,3350,3350,3350,0
20231026,130200,143766655,3350,3310,3350,3310,145
20231026,130100,143284065,3320,3300,3320,3300,15
20231026,130000,143234400,3300,3305,3305,3300,506
20231026,125900,141564570,3330,3330,3330,3330,0
20231026,125800,141564570,3330,3330,3330,3330,0
20231026,125700,141564570,3330,3320,3330,3320,10
20231026,125600,141531335,3305,3305,3305,3305,0
20231026,125500,141531335,3305,3305,3305,3305,0
20231026,125400,141531335,3305,3310,3310,3305,119
20231026,125300,141138015,3345,3345,3345,3345,0
20231026,125200,141138015,3345,3345,3345,3345,0
20231026,125100,141138015,3345,3345,3345,3345,0
20231026,125000,141138015,3345,3345,3345,3345,0
20231026,124900,141138015,3345,3345,3345,3345,0
20231026,124800,141138015,3345,3345,3345,3345,0
20231026,124700,141138015,3345,3345,3345,3345,0
20231026,124600,141138015,3345,3345,3345,3345,0
20231026,124500,141138015,3345,3345,3345,3345,0
20231026,124400,141138015,3345,3345,3345,3345,2
20231026,124300,141131325,3350,3340,3350,3340,907
20231026,124200,138094035,3350,3350,3350,3350,0
20231026,124100,138094035,3350,3350,3350,3350,0
20231026,124000,138094035,3350,3305,3350,3305,1239
20231026,123900,133998585,3305,3305,3305,3305,10
20231026,123800,133965535,3305,3295,3305,3295,748
20231026,123700,131499475,3295,3295,3295,3295,0
20231026,123600,131499475,3295,3295,3295,3295,0
20231026,123500,131499475,3295,3295,3295,3295,0
20231026,123400,131499475,3295,3295,3295,3295,0
20231026,123300,131499475,3295,3295,3295,3295,0
20231026,123200,131499475,3295,3295,3295,3295,0
20231026,123100,131499475,3295,3295,3295,3290,3
20231026,123000,131489595,3290,3295,3295,3290,31
20231026,122900,131387455,3295,3295,3295,3295,0
20231026,122800,131387455,3295,3295,3295,3295,0
20231026,122700,131387455,3295,3295,3295,3295,0
20231026,122600,131387455,3295,3290,3295,3290,15
20231026,122500,131338100,3280,3280,3280,3280,1
20231026,122400,131334820,3290,3290,3290,3290,0
20231026,122300,131334820,3290,3290,3290,3290,0
20231026,122200,131334820,3290,3290,3290,3290,1
20231026,122100,131331530,3275,3275,3275,3275,1
20231026,122000,131328255,3280,3280,3280,3280,462
20231026,121900,129812895,3295,3295,3295,3295,0
20231026,121800,129812895,3295,3295,3295,3295,0
20231026,121700,129812895,3295,3295,3295,3295,0
20231026,121600,129812895,3295,3295,3295,3295,0
20231026,121500,129812895,3295,3295,3295,3295,0
20231026,121400,129812895,3295,3295,3295,3295,0
20231026,121300,129812895,3295,3295,3295,3295,1
20231026,121200,129809600,3280,3280,3280,3280,1
20231026,121100,129806320,3280,3280,3280,3280,1
20231026,121000,129803040,3295,3295,3295,3295,0
20231026,120900,129803040,3295,3295,3295,3295,1
20231026,120800,129799745,3295,3295,3295,3295,1
20231026,120700,129796450,3280,3280,3280,3280,0
20231026,120600,129796450,3280,3285,3285,3280,229
20231026,120500,129044875,3300,3300,3300,3300,0
20231026,120400,129044875,3300,3300,3300,3300,0
20231026,120300,129044875,3300,3295,3300,3295,12
20231026,120200,129005305,3300,3300,3300,3300,0
20231026,120100,129005305,3300,3290,3300,3285,35
20231026,120000,128890295,3300,3275,3300,3265,937
20231026,115900,125817955,3280,3280,3280,3280,0
20231026,115800,125817955,3280,3280,3280,3275,204
20231026,115700,125148850,3300,3300,3300,3300,0
20231026,115600,125148850,3300,3300,3300,3300,1
20231026,115500,125145550,3295,3295,3295,3295,1
20231026,115400,125142255,3295,3295,3295,3295,8
20231026,115300,125115895,3285,3285,3285,3285,0
20231026,115200,125115895,3285,3290,3290,3285,242
20231026,115100,124320050,3305,3305,3305,3305,0
20231026,115000,124320050,3305,3290,3305,3290,178
20231026,114900,123734400,3300,3300,3300,3300,5
20231026,114800,123717900,3300,3300,3300,3300,0
20231026,114700,123717900,3300,3290,3300,3290,77
20231026,114600,123464310,3270,3270,3270,3270,397
20231026,114500,122166120,3265,3265,3265,3265,0
20231026,114400,122166120,3265,3270,3270,3265,27
20231026,114300,122077935,3270,3270,3270,3270,0
20231026,114200,122077935,3270,3280,3280,3270,5606
20231026,114100,103742315,3270,3270,3270,3270,0
20231026,114000,103742315,3270,3305,3305,3270,435
20231026,113900,102314400,3305,3305,3305,3305,1
20231026,113800,102311095,3295,3295,3295,3295,1
20231026,113700,102307800,3310,3310,3310,3310,0
20231026,113600,102307800,3310,3310,3310,3310,0
20231026,113500,102307800,3310,3310,3310,3310,0
20231026,113400,102307800,3310,3310,3310,3310,40
20231026,113300,102175400,3310,3310,3310,3310,0
20231026,113200,102175400,3310,3310,3310,3310,0
20231026,113100,102175400,3310,3310,3310,3310,0
20231026,113000,102175400,3310,3310,3310,3270,3001
20231026,112900,92336385,3315,3315,3315,3315,0
20231026,112800,92336385,3315,3315,3315,3315,0
20231026,112700,92336385,3315,3315,3315,3315,0
20231026,112600,92336385,3315,3315,3315,3315,0
20231026,112500,92336385,3315,3315,3315,3315,0
20231026,112400,92336385,3315,3315,3315,3315,0
20231026,112300,92336385,3315,3315,3315,3315,0
20231026,112200,92336385,3315,3315,3315,3315,0
20231026,112100,92336385,3315,3310,3315,3310,14
20231026,112000,92289995,3315,3310,3315,3310,5
20231026,111900,92273435,3315,3315,3315,3315,75
20231026,111800,92024810,3315,3315,3315,3315,30
20231026,111700,91925360,3315,3315,3315,3315,0
20231026,111600,91925360,3315,3315,3315,3315,0
20231026,111500,91925360,3315,3315,3315,3315,0
20231026,111400,91925360,3315,3310,3315,3310,99
20231026,111300,91597455,3310,3310,3310,3310,43
20231026,111200,91455125,3305,3305,3305,3305,42
20231026,111100,91316315,3310,3305,3310,3305,127
20231026,111000,90896380,3305,3310,3310,3300,2219
20231026,110900,83565765,3315,3315,3315,3315,495
20231026,110800,81924840,3320,3320,3320,3320,3
20231026,110700,81914880,3320,3320,3320,3320,0
20231026,110600,81914880,3320,3320,3320,3320,0
20231026,110500,81914880,3320,3325,3325,3320,1006
20231026,110400,78574905,3325,3325,3325,3325,1
20231026,110300,78571580,3335,3335,3335,3335,0
20231026,110200,78571580,3335,3335,3335,3335,1
20231026,110100,78568245,3325,3325,3325,3325,3
20231026,110000,78558270,3315,3335,3335,3315,101
20231026,105900,78223415,3315,3330,3335,3315,3
20231026,105800,78213435,3330,3325,3330,3325,50
20231026,105700,78047180,3330,3325,3330,3320,586
20231026,105600,76101445,3325,3325,3325,3325,0
20231026,105500,76101445,3325,3330,3330,3325,1574
20231026,105400,70865630,3335,3335,3335,3335,0
20231026,105300,70865630,3335,3335,3335,3335,1
20231026,105200,70862295,3330,3330,3330,3330,0
20231026,105100,70862295,3330,3330,3330,3330,0
20231026,105000,70862295,3330,3335,3335,3330,512
20231026,104900,69157085,3335,3335,3335,3335,0
20231026,104800,69157085,3335,3335,3335,3335,0
20231026,104700,69157085,3335,3335,3335,3335,2
20231026,104600,69150415,3335,3340,3340,3335,372
20231026,104500,67909780,3340,3340,3340,3340,6
20231026,104400,67889740,3340,3340,3340,3340,29
20231026,104300,67792880,3340,3340,3340,3340,0
20231026,104200,67792880,3340,3340,3340,3340,1
20231026,104100,67789540,3335,3335,3335,3335,80
20231026,104000,67522740,3345,3345,3345,3345,0
20231026,103900,67522740,3345,3345,3345,3340,1204
20231026,103800,63501345,3350,3350,3350,3350,2
20231026,103700,63494645,3345,3350,3350,3345,333
20231026,103600,62380745,3360,3360,3360,3360,3
20231026,103500,62370665,3370,3370,3370,3370,0
20231026,103400,62370665,3370,3370,3370,3370,0
20231026,103300,62370665,3370,3370,3370,3370,0
20231026,103200,62370665,3370,3370,3370,3370,0
20231026,103100,62370665,3370,3370,3370,3370,0
20231026,103000,62370665,3370,3370,3370,3370,10
20231026,102900,62336965,3370,3370,3370,3370,0
20231026,102800,62336965,3370,3370,3370,3370,1
20231026,102700,62333595,3360,3360,3360,3360,0
20231026,102600,62333595,3360,3360,3360,3360,5
20231026,102500,62316795,3370,3370,3370,3370,0
20231026,102400,62316795,3370,3370,3370,3370,0
20231026,102300,62316795,3370,3370,3370,3370,56
20231026,102200,62128075,3370,3370,3370,3370,0
20231026,102100,62128075,3370,3370,3370,3370,0
20231026,102000,62128075,3370,3370,3370,3370,0
20231026,101900,62128075,3370,3370,3370,3370,0
20231026,101800,62128075,3370,3370,3370,3370,0
20231026,101700,62128075,3370,3370,3370,3370,0
20231026,101600,62128075,3370,3370,3370,3370,0
20231026,101500,62128075,3370,3370,3370,3370,0
20231026,101400,62128075,3370,3370,3370,3370,1
20231026,101300,62124705,3340,3360,3360,3340,9000
20231026,101200,32058305,3370,3370,3370,3370,10
20231026,101100,32024605,3370,3370,3370,3370,1
20231026,101000,32021235,3370,3370,3370,3370,0
20231026,100900,32021235,3370,3370,3370,3370,0
20231026,100800,32021235,3370,3370,3370,3365,18
20231026,100700,31960655,3365,3370,3370,3360,55
20231026,100600,31775335,3360,3360,3360,3360,1
20231026,100500,31771975,3370,3370,3370,3370,0
20231026,100400,31771975,3370,3370,3370,3370,0
20231026,100300,31771975,3370,3365,3370,3365,6
20231026,100200,31751780,3360,3355,3360,3355,88
20231026,100100,31456180,3350,3350,3350,3350,0
20231026,100000,31456180,3350,3350,3350,3350,20
20231026,095900,31389180,3370,3370,3370,3370,0
20231026,095800,31389180,3370,3365,3370,3365,50
20231026,095700,31220860,3365,3365,3365,3365,1
20231026,095600,31217495,3320,3340,3340,3320,1500
20231026,095500,26230050,3370,3370,3370,3370,0
20231026,095400,26230050,3370,3365,3370,3365,30
20231026,095300,26129095,3365,3365,3365,3365,0
20231026,095200,26129095,3365,3365,3365,3365,1
20231026,095100,26125730,3350,3350,3350,3350,0
20231026,095000,26125730,3350,3350,3350,3350,5
20231026,094900,26108980,3340,3340,3340,3340,0
20231026,094800,26108980,3340,3340,3340,3340,0
20231026,094700,26108980,3340,3340,3340,3340,3
20231026,094600,26098960,3370,3370,3370,3370,0
20231026,094500,26098960,3370,3370,3370,3370,0
20231026,094400,26098960,3370,3370,3370,3370,0
20231026,094300,26098960,3370,3370,3370,3370,0
20231026,094200,26098960,3370,3370,3370,3370,0
20231026,094100,26098960,3370,3365,3370,3365,10
20231026,094000,26065270,3370,3370,3370,3370,0
20231026,093900,26065270,3370,3330,3370,3330,148
20231026,093800,25572170,3325,3325,3325,3325,199
20231026,093700,24910495,3320,3325,3325,3320,5
20231026,093600,24893880,3325,3340,3340,3325,1680
20231026,093500,19299080,3340,3340,3340,3340,0
20231026,093400,19299080,3340,3340,3340,3340,39
20231026,093300,19168820,3355,3345,3360,3345,112
20231026,093200,18792660,3375,3350,3375,3350,54
20231026,093100,18611440,3350,3350,3350,3350,0
20231026,093000,18611440,3350,3350,3350,3350,0
20231026,092900,18611440,3350,3345,3350,3345,100
20231026,092800,18276780,3335,3335,3335,3335,0
20231026,092700,18276780,3335,3335,3335,3335,0
20231026,092600,18276780,3335,3345,3345,3335,511
20231026,092500,16570315,3360,3360,3365,3350,195
20231026,092400,15916710,3365,3370,3370,3365,2130
20231026,092300,8738625,3375,3375,3375,3375,1
20231026,092200,8735250,3375,3375,3375,3375,50
20231026,092100,8566500,3375,3370,3375,3370,66
20231026,092000,8344065,3370,3370,3370,3370,0
20231026,091900,8344065,3370,3370,3370,3370,0
20231026,091800,8344065,3370,3370,3370,3370,50
20231026,091700,8175565,3380,3380,3380,3380,0
20231026,091600,8175565,3380,3380,3380,3380,25
20231026,091500,8091065,3380,3380,3385,3380,947
20231026,091400,4890120,3380,3380,3380,3380,3
20231026,091300,4879980,3380,3380,3380,3380,0
20231026,091200,4879980,3380,3375,3380,3375,20
20231026,091100,4812455,3380,3380,3380,3380,0
20231026,091000,4812455,3380,3380,3380,3380,50
20231026,090900,4643455,3380,3355,3380,3355,59
20231026,090800,4445325,3350,3350,3350,3350,28
20231026,090700,4351525,3350,3350,3350,3350,0
20231026,090600,4351525,3350,3410,3410,3350,98
20231026,090500,4023165,3370,3400,3400,3370,123
20231026,090400,3605655,3420,3380,3420,3380,105
20231026,090300,3248840,3395,3350,3395,3350,14
20231026,090200,3201535,3395,3395,3395,3395,150
20231026,090100,2692285,3410,3410,3410,3410,0
20231026,090000,2692285,3410,3340,3460,3335,806