KissMeData/237820/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,202400,74200935,4140,4140,4140,4140,1257
20231026,202300,74200935,4140,4140,4140,4140,0
20231026,202200,74200935,4140,4140,4140,4140,0
20231026,202100,74200935,4140,4140,4140,4140,0
20231026,202000,74200935,4140,4140,4140,4140,0
20231026,201900,74200935,4140,4140,4140,4140,0
20231026,201800,74200935,4140,4140,4140,4140,0
20231026,201700,74200935,4140,4140,4140,4140,0
20231026,201600,74200935,4140,4140,4140,4140,0
20231026,201500,74200935,4140,4140,4140,4140,0
20231026,201400,74200935,4140,4140,4140,4140,0
20231026,201300,74200935,4140,4140,4140,4140,0
20231026,201200,74200935,4140,4140,4140,4140,0
20231026,201100,74200935,4140,4140,4140,4140,0
20231026,201000,74200935,4140,4140,4140,4140,0
20231026,200900,74200935,4140,4140,4140,4140,0
20231026,200800,74200935,4140,4140,4140,4140,0
20231026,200700,74200935,4140,4140,4140,4140,0
20231026,200600,74200935,4140,4140,4140,4140,0
20231026,200500,74200935,4140,4140,4140,4140,0
20231026,200400,74200935,4140,4140,4140,4140,0
20231026,200300,74200935,4140,4140,4140,4140,0
20231026,200200,74200935,4140,4140,4140,4140,0
20231026,200100,74200935,4140,4140,4140,4140,0
20231026,200000,74200935,4140,4140,4140,4140,0
20231026,195900,74200935,4140,4140,4140,4140,0
20231026,195800,74200935,4140,4140,4140,4140,0
20231026,195700,74200935,4140,4140,4140,4140,0
20231026,195600,74200935,4140,4140,4140,4140,0
20231026,195500,74200935,4140,4140,4140,4140,0
20231026,195400,74200935,4140,4140,4140,4140,1257
20231026,195300,74200935,4140,4140,4140,4140,0
20231026,195200,74200935,4140,4140,4140,4140,0
20231026,195100,74200935,4140,4140,4140,4140,0
20231026,195000,74200935,4140,4140,4140,4140,0
20231026,194900,74200935,4140,4140,4140,4140,0
20231026,194800,74200935,4140,4140,4140,4140,0
20231026,194700,74200935,4140,4140,4140,4140,0
20231026,194600,74200935,4140,4140,4140,4140,0
20231026,194500,74200935,4140,4140,4140,4140,0
20231026,194400,74200935,4140,4140,4140,4140,0
20231026,194300,74200935,4140,4140,4140,4140,0
20231026,194200,74200935,4140,4140,4140,4140,0
20231026,194100,74200935,4140,4140,4140,4140,0
20231026,194000,74200935,4140,4140,4140,4140,0
20231026,193900,74200935,4140,4140,4140,4140,0
20231026,193800,74200935,4140,4140,4140,4140,0
20231026,193700,74200935,4140,4140,4140,4140,0
20231026,193600,74200935,4140,4140,4140,4140,0
20231026,193500,74200935,4140,4140,4140,4140,0
20231026,193400,74200935,4140,4140,4140,4140,0
20231026,193300,74200935,4140,4140,4140,4140,0
20231026,193200,74200935,4140,4140,4140,4140,0
20231026,193100,74200935,4140,4140,4140,4140,0
20231026,193000,74200935,4140,4140,4140,4140,0
20231026,192900,74200935,4140,4140,4140,4140,0
20231026,192800,74200935,4140,4140,4140,4140,0
20231026,192700,74200935,4140,4140,4140,4140,0
20231026,192600,74200935,4140,4140,4140,4140,0
20231026,192500,74200935,4140,4140,4140,4140,0
20231026,192400,74200935,4140,4140,4140,4140,1257
20231026,192300,74200935,4140,4140,4140,4140,0
20231026,192200,74200935,4140,4140,4140,4140,0
20231026,192100,74200935,4140,4140,4140,4140,0
20231026,192000,74200935,4140,4140,4140,4140,0
20231026,191900,74200935,4140,4140,4140,4140,0
20231026,191800,74200935,4140,4140,4140,4140,0
20231026,191700,74200935,4140,4140,4140,4140,0
20231026,191600,74200935,4140,4140,4140,4140,0
20231026,191500,74200935,4140,4140,4140,4140,0
20231026,191400,74200935,4140,4140,4140,4140,0
20231026,191300,74200935,4140,4140,4140,4140,0
20231026,191200,74200935,4140,4140,4140,4140,0
20231026,191100,74200935,4140,4140,4140,4140,0
20231026,191000,74200935,4140,4140,4140,4140,0
20231026,190900,74200935,4140,4140,4140,4140,0
20231026,190800,74200935,4140,4140,4140,4140,0
20231026,190700,74200935,4140,4140,4140,4140,0
20231026,190600,74200935,4140,4140,4140,4140,0
20231026,190500,74200935,4140,4140,4140,4140,0
20231026,190400,74200935,4140,4140,4140,4140,0
20231026,190300,74200935,4140,4140,4140,4140,0
20231026,190200,74200935,4140,4140,4140,4140,0
20231026,190100,74200935,4140,4140,4140,4140,0
20231026,190000,74200935,4140,4140,4140,4140,0
20231026,185900,74200935,4140,4140,4140,4140,0
20231026,185800,74200935,4140,4140,4140,4140,0
20231026,185700,74200935,4140,4140,4140,4140,0
20231026,185600,74200935,4140,4140,4140,4140,0
20231026,185500,74200935,4140,4140,4140,4140,0
20231026,185400,74200935,4140,4140,4140,4140,1257
20231026,185300,74200935,4140,4140,4140,4140,0
20231026,185200,74200935,4140,4140,4140,4140,0
20231026,185100,74200935,4140,4140,4140,4140,0
20231026,185000,74200935,4140,4140,4140,4140,0
20231026,184900,74200935,4140,4140,4140,4140,0
20231026,184800,74200935,4140,4140,4140,4140,0
20231026,184700,74200935,4140,4140,4140,4140,0
20231026,184600,74200935,4140,4140,4140,4140,0
20231026,184500,74200935,4140,4140,4140,4140,0
20231026,184400,74200935,4140,4140,4140,4140,0
20231026,184300,74200935,4140,4140,4140,4140,0
20231026,184200,74200935,4140,4140,4140,4140,0
20231026,184100,74200935,4140,4140,4140,4140,0
20231026,184000,74200935,4140,4140,4140,4140,0
20231026,183900,74200935,4140,4140,4140,4140,0
20231026,183800,74200935,4140,4140,4140,4140,0
20231026,183700,74200935,4140,4140,4140,4140,0
20231026,183600,74200935,4140,4140,4140,4140,0
20231026,183500,74200935,4140,4140,4140,4140,0
20231026,183400,74200935,4140,4140,4140,4140,0
20231026,183300,74200935,4140,4140,4140,4140,0
20231026,183200,74200935,4140,4140,4140,4140,0
20231026,183100,74200935,4140,4140,4140,4140,0
20231026,183000,74200935,4140,4140,4140,4140,0
20231026,182900,74200935,4140,4140,4140,4140,0
20231026,182800,74200935,4140,4140,4140,4140,0
20231026,182700,74200935,4140,4140,4140,4140,0
20231026,182600,74200935,4140,4140,4140,4140,0
20231026,182500,74200935,4140,4140,4140,4140,0
20231026,182400,74200935,4140,4140,4140,4140,1257
20231026,182300,74200935,4140,4140,4140,4140,0
20231026,182200,74200935,4140,4140,4140,4140,0
20231026,182100,74200935,4140,4140,4140,4140,0
20231026,182000,74200935,4140,4140,4140,4140,0
20231026,181900,74200935,4140,4140,4140,4140,0
20231026,181800,74200935,4140,4140,4140,4140,0
20231026,181700,74200935,4140,4140,4140,4140,0
20231026,181600,74200935,4140,4140,4140,4140,0
20231026,181500,74200935,4140,4140,4140,4140,0
20231026,181400,74200935,4140,4140,4140,4140,0
20231026,181300,74200935,4140,4140,4140,4140,0
20231026,181200,74200935,4140,4140,4140,4140,0
20231026,181100,74200935,4140,4140,4140,4140,0
20231026,181000,74200935,4140,4140,4140,4140,0
20231026,180900,74200935,4140,4140,4140,4140,0
20231026,180800,74200935,4140,4140,4140,4140,0
20231026,180700,74200935,4140,4140,4140,4140,0
20231026,180600,74200935,4140,4140,4140,4140,0
20231026,180500,74200935,4140,4140,4140,4140,0
20231026,180400,74200935,4140,4140,4140,4140,0
20231026,180300,74200935,4140,4140,4140,4140,0
20231026,180200,74200935,4140,4140,4140,4140,0
20231026,180100,74200935,4140,4140,4140,4140,0
20231026,180000,74200935,4140,4140,4140,4140,0
20231026,175900,74200935,4140,4140,4140,4140,0
20231026,175800,74200935,4140,4140,4140,4140,0
20231026,175700,74200935,4140,4140,4140,4140,0
20231026,175600,74200935,4140,4140,4140,4140,0
20231026,175500,74200935,4140,4140,4140,4140,0
20231026,175400,74200935,4140,4140,4140,4140,1257
20231026,175300,74200935,4140,4140,4140,4140,0
20231026,175200,74200935,4140,4140,4140,4140,0
20231026,175100,74200935,4140,4140,4140,4140,0
20231026,175000,74200935,4140,4140,4140,4140,0
20231026,174900,74200935,4140,4140,4140,4140,0
20231026,174800,74200935,4140,4140,4140,4140,0
20231026,174700,74200935,4140,4140,4140,4140,0
20231026,174600,74200935,4140,4140,4140,4140,0
20231026,174500,74200935,4140,4140,4140,4140,0
20231026,174400,74200935,4140,4140,4140,4140,0
20231026,174300,74200935,4140,4140,4140,4140,0
20231026,174200,74200935,4140,4140,4140,4140,0
20231026,174100,74200935,4140,4140,4140,4140,0
20231026,174000,74200935,4140,4140,4140,4140,0
20231026,173900,74200935,4140,4140,4140,4140,0
20231026,173800,74200935,4140,4140,4140,4140,0
20231026,173700,74200935,4140,4140,4140,4140,0
20231026,173600,74200935,4140,4140,4140,4140,0
20231026,173500,74200935,4140,4140,4140,4140,0
20231026,173400,74200935,4140,4140,4140,4140,0
20231026,173300,74200935,4140,4140,4140,4140,0
20231026,173200,74200935,4140,4140,4140,4140,0
20231026,173100,74200935,4140,4140,4140,4140,0
20231026,173000,74200935,4140,4140,4140,4140,0
20231026,172900,74200935,4140,4140,4140,4140,0
20231026,172800,74200935,4140,4140,4140,4140,0
20231026,172700,74200935,4140,4140,4140,4140,0
20231026,172600,74200935,4140,4140,4140,4140,0
20231026,172500,74200935,4140,4140,4140,4140,0
20231026,172400,74200935,4140,4140,4140,4140,1257
20231026,172300,74200935,4140,4140,4140,4140,0
20231026,172200,74200935,4140,4140,4140,4140,0
20231026,172100,74200935,4140,4140,4140,4140,0
20231026,172000,74200935,4140,4140,4140,4140,0
20231026,171900,74200935,4140,4140,4140,4140,0
20231026,171800,74200935,4140,4140,4140,4140,0
20231026,171700,74200935,4140,4140,4140,4140,0
20231026,171600,74200935,4140,4140,4140,4140,0
20231026,171500,74200935,4140,4140,4140,4140,0
20231026,171400,74200935,4140,4140,4140,4140,0
20231026,171300,74200935,4140,4140,4140,4140,0
20231026,171200,74200935,4140,4140,4140,4140,0
20231026,171100,74200935,4140,4140,4140,4140,0
20231026,171000,74200935,4140,4140,4140,4140,0
20231026,170900,74200935,4140,4140,4140,4140,0
20231026,170800,74200935,4140,4140,4140,4140,0
20231026,170700,74200935,4140,4140,4140,4140,0
20231026,170600,74200935,4140,4140,4140,4140,0
20231026,170500,74200935,4140,4140,4140,4140,0
20231026,170400,74200935,4140,4140,4140,4140,0
20231026,170300,74200935,4140,4140,4140,4140,0
20231026,170200,74200935,4140,4140,4140,4140,0
20231026,170100,74200935,4140,4140,4140,4140,0
20231026,170000,74200935,4140,4140,4140,4140,0
20231026,165900,74200935,4140,4140,4140,4140,0
20231026,165800,74200935,4140,4140,4140,4140,0
20231026,165700,74200935,4140,4140,4140,4140,0
20231026,165600,74200935,4140,4140,4140,4140,0
20231026,165500,74200935,4140,4140,4140,4140,0
20231026,165400,74200935,4140,4140,4140,4140,1257
20231026,165300,74200935,4140,4140,4140,4140,0
20231026,165200,74200935,4140,4140,4140,4140,0
20231026,165100,74200935,4140,4140,4140,4140,0
20231026,165000,74200935,4140,4140,4140,4140,0
20231026,164900,74200935,4140,4140,4140,4140,0
20231026,164800,74200935,4140,4140,4140,4140,0
20231026,164700,74200935,4140,4140,4140,4140,0
20231026,164600,74200935,4140,4140,4140,4140,0
20231026,164500,74200935,4140,4140,4140,4140,0
20231026,164400,74200935,4140,4140,4140,4140,0
20231026,164300,74200935,4140,4140,4140,4140,0
20231026,164200,74200935,4140,4140,4140,4140,0
20231026,164100,74200935,4140,4140,4140,4140,0
20231026,164000,74200935,4140,4140,4140,4140,0
20231026,163900,74200935,4140,4140,4140,4140,0
20231026,163800,74200935,4140,4140,4140,4140,0
20231026,163700,74200935,4140,4140,4140,4140,0
20231026,163600,74200935,4140,4140,4140,4140,0
20231026,163500,74200935,4140,4140,4140,4140,0
20231026,163400,74200935,4140,4140,4140,4140,0
20231026,163300,74200935,4140,4140,4140,4140,0
20231026,163200,74200935,4140,4140,4140,4140,0
20231026,163100,74200935,4140,4140,4140,4140,0
20231026,163000,74200935,4140,4140,4140,4140,0
20231026,162900,74200935,4140,4140,4140,4140,0
20231026,162800,74200935,4140,4140,4140,4140,0
20231026,162700,74200935,4140,4140,4140,4140,0
20231026,162600,74200935,4140,4140,4140,4140,0
20231026,162500,74200935,4140,4140,4140,4140,0
20231026,162400,74200935,4140,4140,4140,4140,1257
20231026,162300,74200935,4140,4140,4140,4140,0
20231026,162200,74200935,4140,4140,4140,4140,0
20231026,162100,74200935,4140,4140,4140,4140,0
20231026,162000,74200935,4140,4140,4140,4140,0
20231026,161900,74200935,4140,4140,4140,4140,0
20231026,161800,74200935,4140,4140,4140,4140,0
20231026,161700,74200935,4140,4140,4140,4140,0
20231026,161600,74200935,4140,4140,4140,4140,0
20231026,161500,74200935,4140,4140,4140,4140,0
20231026,161400,74200935,4140,4140,4140,4140,0
20231026,161300,74200935,4140,4140,4140,4140,0
20231026,161200,74200935,4140,4140,4140,4140,0
20231026,161100,74200935,4140,4140,4140,4140,0
20231026,161000,74200935,4140,4140,4140,4140,0
20231026,160900,74200935,4140,4140,4140,4140,0
20231026,160800,74200935,4140,4140,4140,4140,0
20231026,160700,74200935,4140,4140,4140,4140,0
20231026,160600,74200935,4140,4140,4140,4140,0
20231026,160500,74200935,4140,4140,4140,4140,0
20231026,160400,74200935,4140,4140,4140,4140,0
20231026,160300,74200935,4140,4140,4140,4140,0
20231026,160200,74200935,4140,4140,4140,4140,0
20231026,160100,74200935,4140,4140,4140,4140,0
20231026,160000,74200935,4140,4140,4140,4140,0
20231026,155900,74200935,4140,4140,4140,4140,0
20231026,155800,74200935,4140,4140,4140,4140,0
20231026,155700,74200935,4140,4140,4140,4140,0
20231026,155600,74200935,4140,4140,4140,4140,0
20231026,155500,74200935,4140,4140,4140,4140,0
20231026,155400,74200935,4140,4140,4140,4140,1257
20231026,155300,74200935,4140,4140,4140,4140,0
20231026,155200,74200935,4140,4140,4140,4140,0
20231026,155100,74200935,4140,4140,4140,4140,0
20231026,155000,74200935,4140,4140,4140,4140,0
20231026,154900,74200935,4140,4140,4140,4140,0
20231026,154800,74200935,4140,4140,4140,4140,0
20231026,154700,74200935,4140,4140,4140,4140,0
20231026,154600,74200935,4140,4140,4140,4140,0
20231026,154500,74200935,4140,4140,4140,4140,0
20231026,154400,74200935,4140,4140,4140,4140,0
20231026,154300,74200935,4140,4140,4140,4140,0
20231026,154200,74200935,4140,4140,4140,4140,0
20231026,154100,74200935,4140,4140,4140,4140,0
20231026,154000,74200935,4140,4140,4140,4140,0
20231026,153900,74200935,4140,4140,4140,4140,0
20231026,153800,74200935,4140,4140,4140,4140,0
20231026,153700,74200935,4140,4140,4140,4140,0
20231026,153600,74200935,4140,4140,4140,4140,0
20231026,153500,74200935,4140,4140,4140,4140,0
20231026,153400,74200935,4140,4140,4140,4140,0
20231026,153300,74200935,4140,4140,4140,4140,0
20231026,153200,74200935,4140,4140,4140,4140,0
20231026,153100,74200935,4140,4140,4140,4140,0
20231026,153000,74200935,4140,4140,4140,4140,1257
20231026,152900,68996955,4190,4190,4190,4190,0
20231026,152800,68996955,4190,4190,4190,4190,0
20231026,152700,68996955,4190,4190,4190,4190,0
20231026,152600,68996955,4190,4190,4190,4190,0
20231026,152500,68996955,4190,4190,4190,4190,0
20231026,152400,68996955,4190,4190,4190,4190,0
20231026,152300,68996955,4190,4190,4190,4190,0
20231026,152200,68996955,4190,4190,4190,4190,0
20231026,152100,68996955,4190,4190,4190,4190,0
20231026,152000,68996955,4190,4190,4190,4190,0
20231026,151900,68996955,4190,4190,4190,4190,0
20231026,151800,68996955,4190,4155,4190,4155,2
20231026,151700,68988610,4165,4165,4165,4165,0
20231026,151600,68988610,4165,4195,4195,4165,16
20231026,151500,68921580,4195,4195,4195,4195,0
20231026,151400,68921580,4195,4195,4195,4195,0
20231026,151300,68921580,4195,4195,4195,4195,4
20231026,151200,68904800,4195,4195,4195,4195,0
20231026,151100,68904800,4195,4165,4195,4165,3
20231026,151000,68892275,4170,4170,4170,4170,12
20231026,150900,68842235,4195,4195,4195,4195,0
20231026,150800,68842235,4195,4195,4195,4195,1
20231026,150700,68838040,4165,4165,4165,4165,0
20231026,150600,68838040,4165,4165,4165,4165,0
20231026,150500,68838040,4165,4165,4165,4165,0
20231026,150400,68838040,4165,4190,4190,4165,106
20231026,150300,68394045,4195,4195,4195,4195,0
20231026,150200,68394045,4195,4195,4195,4195,0
20231026,150100,68394045,4195,4195,4195,4195,0
20231026,150000,68394045,4195,4195,4195,4195,0
20231026,145900,68394045,4195,4195,4195,4195,3
20231026,145800,68381460,4195,4195,4195,4195,0
20231026,145700,68381460,4195,4195,4195,4195,0
20231026,145600,68381460,4195,4195,4195,4195,0
20231026,145500,68381460,4195,4195,4195,4195,0
20231026,145400,68381460,4195,4175,4195,4175,242
20231026,145300,67369570,4175,4175,4175,4175,0
20231026,145200,67369570,4175,4170,4175,4170,50
20231026,145100,67160920,4165,4165,4165,4165,230
20231026,145000,66202970,4140,4140,4140,4140,0
20231026,144900,66202970,4140,4140,4140,4140,22
20231026,144800,66111890,4165,4165,4165,4165,3
20231026,144700,66099395,4165,4165,4165,4165,0
20231026,144600,66099395,4165,4165,4165,4165,0
20231026,144500,66099395,4165,4165,4165,4165,0
20231026,144400,66099395,4165,4165,4165,4165,0
20231026,144300,66099395,4165,4165,4165,4165,0
20231026,144200,66099395,4165,4165,4165,4165,0
20231026,144100,66099395,4165,4165,4165,4165,0
20231026,144000,66099395,4165,4165,4165,4165,0
20231026,143900,66099395,4165,4165,4165,4165,0
20231026,143800,66099395,4165,4165,4165,4165,0
20231026,143700,66099395,4165,4165,4165,4165,50
20231026,143600,65891145,4165,4165,4165,4165,0
20231026,143500,65891145,4165,4165,4165,4165,0
20231026,143400,65891145,4165,4165,4165,4165,0
20231026,143300,65891145,4165,4165,4165,4165,16
20231026,143200,65824505,4170,4170,4170,4170,0
20231026,143100,65824505,4170,4170,4170,4170,0
20231026,143000,65824505,4170,4150,4170,4140,33
20231026,142900,65687805,4175,4175,4175,4175,0
20231026,142800,65687805,4175,4175,4175,4175,0
20231026,142700,65687805,4175,4170,4175,4170,110
20231026,142600,65228975,4175,4175,4175,4175,0
20231026,142500,65228975,4175,4175,4175,4175,0
20231026,142400,65228975,4175,4160,4175,4160,4
20231026,142300,65212310,4160,4175,4175,4160,4
20231026,142200,65195655,4170,4170,4170,4170,335
20231026,142100,63798705,4170,4170,4170,4170,0
20231026,142000,63798705,4170,4170,4170,4170,0
20231026,141900,63798705,4170,4170,4170,4170,0
20231026,141800,63798705,4170,4170,4170,4170,0
20231026,141700,63798705,4170,4170,4170,4170,0
20231026,141600,63798705,4170,4170,4170,4170,0
20231026,141500,63798705,4170,4170,4170,4170,0
20231026,141400,63798705,4170,4170,4170,4170,0
20231026,141300,63798705,4170,4170,4170,4170,0
20231026,141200,63798705,4170,4170,4170,4170,0
20231026,141100,63798705,4170,4170,4170,4170,0
20231026,141000,63798705,4170,4170,4170,4170,0
20231026,140900,63798705,4170,4170,4170,4170,0
20231026,140800,63798705,4170,4170,4170,4170,0
20231026,140700,63798705,4170,4170,4170,4170,1
20231026,140600,63794535,4170,4170,4170,4170,0
20231026,140500,63794535,4170,4170,4170,4170,0
20231026,140400,63794535,4170,4170,4170,4170,0
20231026,140300,63794535,4170,4165,4170,4165,100
20231026,140200,63377890,4135,4135,4135,4135,0
20231026,140100,63377890,4135,4135,4135,4135,100
20231026,140000,62964390,4170,4170,4170,4170,0
20231026,135900,62964390,4170,4170,4170,4170,0
20231026,135800,62964390,4170,4170,4170,4170,1
20231026,135700,62960220,4170,4170,4170,4170,0
20231026,135600,62960220,4170,4170,4170,4170,0
20231026,135500,62960220,4170,4165,4170,4165,176
20231026,135400,62227120,4165,4165,4165,4165,10
20231026,135300,62185470,4160,4155,4160,4135,1327
20231026,135200,56687295,4170,4170,4170,4170,0
20231026,135100,56687295,4170,4170,4170,4170,0
20231026,135000,56687295,4170,4170,4170,4170,0
20231026,134900,56687295,4170,4170,4170,4170,0
20231026,134800,56687295,4170,4170,4170,4170,0
20231026,134700,56687295,4170,4170,4170,4170,0
20231026,134600,56687295,4170,4170,4170,4170,0
20231026,134500,56687295,4170,4170,4170,4170,0
20231026,134400,56687295,4170,4170,4170,4170,3
20231026,134300,56674785,4170,4170,4170,4170,0
20231026,134200,56674785,4170,4170,4170,4170,0
20231026,134100,56674785,4170,4170,4170,4170,0
20231026,134000,56674785,4170,4170,4170,4170,0
20231026,133900,56674785,4170,4170,4170,4170,0
20231026,133800,56674785,4170,4170,4170,4170,0
20231026,133700,56674785,4170,4170,4170,4170,0
20231026,133600,56674785,4170,4170,4170,4170,0
20231026,133500,56674785,4170,4170,4170,4170,0
20231026,133400,56674785,4170,4170,4170,4170,0
20231026,133300,56674785,4170,4170,4170,4170,10
20231026,133200,56633085,4175,4175,4175,4175,0
20231026,133100,56633085,4175,4175,4175,4175,1
20231026,133000,56628910,4155,4155,4155,4155,0
20231026,132900,56628910,4155,4155,4155,4155,0
20231026,132800,56628910,4155,4170,4170,4155,940
20231026,132700,52719945,4200,4200,4200,4200,0
20231026,132600,52719945,4200,4200,4200,4200,0
20231026,132500,52719945,4200,4200,4200,4200,0
20231026,132400,52719945,4200,4200,4200,4200,0
20231026,132300,52719945,4200,4200,4200,4200,0
20231026,132200,52719945,4200,4200,4200,4200,0
20231026,132100,52719945,4200,4200,4200,4200,0
20231026,132000,52719945,4200,4200,4200,4200,0
20231026,131900,52719945,4200,4200,4200,4200,0
20231026,131800,52719945,4200,4200,4200,4200,0
20231026,131700,52719945,4200,4185,4200,4165,810
20231026,131600,49337415,4200,4200,4200,4200,119
20231026,131500,48837615,4200,4200,4200,4200,238
20231026,131400,47838015,4200,4200,4200,4200,0
20231026,131300,47838015,4200,4200,4200,4200,0
20231026,131200,47838015,4200,4200,4200,4200,0
20231026,131100,47838015,4200,4200,4200,4200,0
20231026,131000,47838015,4200,4200,4200,4200,0
20231026,130900,47838015,4200,4200,4200,4200,0
20231026,130800,47838015,4200,4200,4200,4200,0
20231026,130700,47838015,4200,4200,4200,4200,0
20231026,130600,47838015,4200,4200,4200,4200,0
20231026,130500,47838015,4200,4200,4200,4200,0
20231026,130400,47838015,4200,4200,4200,4200,0
20231026,130300,47838015,4200,4200,4200,4200,0
20231026,130200,47838015,4200,4200,4200,4200,0
20231026,130100,47838015,4200,4195,4200,4195,66
20231026,130000,47561140,4195,4195,4195,4195,20
20231026,125900,47477240,4200,4195,4200,4180,103
20231026,125800,47045180,4195,4195,4195,4195,100
20231026,125700,46625680,4195,4195,4195,4195,0
20231026,125600,46625680,4195,4195,4195,4195,0
20231026,125500,46625680,4195,4195,4195,4195,0
20231026,125400,46625680,4195,4195,4195,4195,0
20231026,125300,46625680,4195,4195,4195,4195,1
20231026,125200,46621485,4180,4180,4195,4180,5
20231026,125100,46600570,4180,4180,4180,4180,0
20231026,125000,46600570,4180,4180,4180,4180,0
20231026,124900,46600570,4180,4180,4180,4180,511
20231026,124800,44464590,4180,4180,4180,4180,106
20231026,124700,44021510,4180,4180,4180,4180,0
20231026,124600,44021510,4180,4180,4180,4180,0
20231026,124500,44021510,4180,4180,4180,4180,0
20231026,124400,44021510,4180,4180,4180,4180,0
20231026,124300,44021510,4180,4180,4180,4180,0
20231026,124200,44021510,4180,4180,4180,4180,101
20231026,124100,43599330,4195,4195,4195,4195,1
20231026,124000,43595135,4175,4175,4175,4175,0
20231026,123900,43595135,4175,4175,4175,4175,0
20231026,123800,43595135,4175,4175,4175,4175,0
20231026,123700,43595135,4175,4175,4175,4175,0
20231026,123600,43595135,4175,4175,4175,4175,0
20231026,123500,43595135,4175,4175,4175,4175,0
20231026,123400,43595135,4175,4175,4175,4175,0
20231026,123300,43595135,4175,4175,4175,4175,0
20231026,123200,43595135,4175,4175,4175,4175,0
20231026,123100,43595135,4175,4175,4175,4175,4
20231026,123000,43578435,4195,4195,4195,4195,0
20231026,122900,43578435,4195,4195,4195,4195,0
20231026,122800,43578435,4195,4195,4195,4195,0
20231026,122700,43578435,4195,4195,4195,4195,1
20231026,122600,43574240,4175,4175,4175,4175,200
20231026,122500,42739240,4170,4175,4175,4170,163
20231026,122400,42059040,4200,4200,4200,4200,0
20231026,122300,42059040,4200,4200,4200,4200,0
20231026,122200,42059040,4200,4200,4200,4200,0
20231026,122100,42059040,4200,4175,4200,4175,3
20231026,122000,42046490,4175,4175,4175,4175,0
20231026,121900,42046490,4175,4175,4175,4175,0
20231026,121800,42046490,4175,4175,4175,4175,0
20231026,121700,42046490,4175,4175,4175,4175,0
20231026,121600,42046490,4175,4175,4175,4175,0
20231026,121500,42046490,4175,4175,4175,4175,0
20231026,121400,42046490,4175,4175,4175,4175,0
20231026,121300,42046490,4175,4175,4175,4175,0
20231026,121200,42046490,4175,4175,4175,4175,0
20231026,121100,42046490,4175,4175,4175,4175,0
20231026,121000,42046490,4175,4175,4175,4175,0
20231026,120900,42046490,4175,4175,4175,4175,1
20231026,120800,42042315,4200,4200,4200,4200,0
20231026,120700,42042315,4200,4200,4200,4200,0
20231026,120600,42042315,4200,4200,4200,4200,0
20231026,120500,42042315,4200,4200,4200,4200,0
20231026,120400,42042315,4200,4200,4200,4200,0
20231026,120300,42042315,4200,4200,4200,4200,0
20231026,120200,42042315,4200,4200,4200,4200,100
20231026,120100,41622315,4190,4190,4190,4190,100
20231026,120000,41203315,4180,4180,4180,4180,0
20231026,115900,41203315,4180,4180,4180,4180,0
20231026,115800,41203315,4180,4180,4180,4180,0
20231026,115700,41203315,4180,4180,4180,4180,0
20231026,115600,41203315,4180,4180,4180,4180,100
20231026,115500,40785315,4190,4190,4190,4190,0
20231026,115400,40785315,4190,4190,4190,4190,1
20231026,115300,40781125,4190,4190,4190,4190,0
20231026,115200,40781125,4190,4190,4190,4190,0
20231026,115100,40781125,4190,4190,4190,4190,0
20231026,115000,40781125,4190,4190,4190,4190,0
20231026,114900,40781125,4190,4190,4190,4190,0
20231026,114800,40781125,4190,4190,4190,4190,0
20231026,114700,40781125,4190,4190,4190,4190,0
20231026,114600,40781125,4190,4190,4190,4190,0
20231026,114500,40781125,4190,4180,4190,4180,3
20231026,114400,40768575,4185,4185,4185,4185,0
20231026,114300,40768575,4185,4185,4185,4185,0
20231026,114200,40768575,4185,4185,4185,4185,0
20231026,114100,40768575,4185,4185,4185,4185,7
20231026,114000,40739280,4185,4185,4185,4185,50
20231026,113900,40530030,4185,4185,4185,4185,145
20231026,113800,39923205,4165,4165,4165,4165,0
20231026,113700,39923205,4165,4165,4165,4165,0
20231026,113600,39923205,4165,4175,4175,4165,142
20231026,113500,39331185,4175,4175,4175,4175,1
20231026,113400,39327010,4175,4175,4175,4175,99
20231026,113300,38913685,4205,4205,4205,4205,0
20231026,113200,38913685,4205,4205,4205,4205,0
20231026,113100,38913685,4205,4205,4205,4205,0
20231026,113000,38913685,4205,4205,4205,4205,0
20231026,112900,38913685,4205,4205,4205,4205,0
20231026,112800,38913685,4205,4205,4205,4205,1
20231026,112700,38909480,4180,4180,4180,4180,100
20231026,112600,38491480,4175,4175,4175,4170,124
20231026,112500,37974060,4165,4165,4165,4165,0
20231026,112400,37974060,4165,4195,4195,4165,2239
20231026,112300,28611865,4205,4200,4205,4200,104
20231026,112200,28174815,4200,4205,4205,4200,471
20231026,112100,26195620,4215,4205,4215,4205,5
20231026,112000,26174585,4205,4215,4215,4205,140
20231026,111900,25585300,4255,4255,4255,4255,0
20231026,111800,25585300,4255,4255,4255,4255,0
20231026,111700,25585300,4255,4255,4255,4255,0
20231026,111600,25585300,4255,4255,4255,4255,0
20231026,111500,25585300,4255,4255,4255,4255,0
20231026,111400,25585300,4255,4255,4255,4255,0
20231026,111300,25585300,4255,4255,4255,4255,0
20231026,111200,25585300,4255,4255,4255,4255,0
20231026,111100,25585300,4255,4255,4255,4255,0
20231026,111000,25585300,4255,4255,4255,4255,0
20231026,110900,25585300,4255,4255,4255,4255,0
20231026,110800,25585300,4255,4255,4255,4255,0
20231026,110700,25585300,4255,4255,4255,4255,0
20231026,110600,25585300,4255,4255,4255,4255,0
20231026,110500,25585300,4255,4255,4255,4255,0
20231026,110400,25585300,4255,4255,4255,4255,0
20231026,110300,25585300,4255,4255,4255,4255,0
20231026,110200,25585300,4255,4255,4255,4255,0
20231026,110100,25585300,4255,4255,4255,4255,0
20231026,110000,25585300,4255,4255,4255,4255,1
20231026,105900,25581045,4240,4240,4240,4240,1
20231026,105800,25576805,4230,4235,4235,4210,97
20231026,105700,25167850,4235,4235,4235,4235,0
20231026,105600,25167850,4235,4235,4235,4235,0
20231026,105500,25167850,4235,4245,4245,4235,54
20231026,105400,24938630,4265,4265,4265,4265,0
20231026,105300,24938630,4265,4265,4265,4265,1
20231026,105200,24934365,4260,4260,4260,4260,71
20231026,105100,24631905,4280,4275,4280,4260,164
20231026,105000,23933095,4275,4275,4275,4275,0
20231026,104900,23933095,4275,4275,4275,4275,0
20231026,104800,23933095,4275,4275,4275,4275,0
20231026,104700,23933095,4275,4275,4275,4275,0
20231026,104600,23933095,4275,4275,4275,4275,0
20231026,104500,23933095,4275,4275,4275,4275,0
20231026,104400,23933095,4275,4275,4275,4275,0
20231026,104300,23933095,4275,4275,4275,4275,0
20231026,104200,23933095,4275,4275,4275,4275,0
20231026,104100,23933095,4275,4275,4275,4275,0
20231026,104000,23933095,4275,4275,4275,4275,0
20231026,103900,23933095,4275,4265,4275,4265,25
20231026,103800,23826240,4275,4265,4280,4265,203
20231026,103700,22957845,4280,4280,4280,4280,0
20231026,103600,22957845,4280,4280,4280,4280,0
20231026,103500,22957845,4280,4280,4280,4280,0
20231026,103400,22957845,4280,4280,4280,4280,0
20231026,103300,22957845,4280,4280,4280,4280,0
20231026,103200,22957845,4280,4280,4280,4280,0
20231026,103100,22957845,4280,4280,4280,4280,0
20231026,103000,22957845,4280,4280,4280,4280,0
20231026,102900,22957845,4280,4280,4280,4280,0
20231026,102800,22957845,4280,4280,4280,4280,0
20231026,102700,22957845,4280,4280,4280,4280,0
20231026,102600,22957845,4280,4280,4280,4280,0
20231026,102500,22957845,4280,4280,4280,4280,0
20231026,102400,22957845,4280,4280,4280,4280,0
20231026,102300,22957845,4280,4280,4280,4280,0
20231026,102200,22957845,4280,4280,4280,4280,0
20231026,102100,22957845,4280,4280,4280,4280,0
20231026,102000,22957845,4280,4280,4280,4280,0
20231026,101900,22957845,4280,4270,4280,4270,4
20231026,101800,22940735,4275,4275,4275,4275,51
20231026,101700,22722710,4280,4280,4280,4280,0
20231026,101600,22722710,4280,4280,4280,4280,0
20231026,101500,22722710,4280,4280,4280,4280,0
20231026,101400,22722710,4280,4280,4280,4280,0
20231026,101300,22722710,4280,4280,4280,4280,0
20231026,101200,22722710,4280,4280,4280,4280,0
20231026,101100,22722710,4280,4280,4280,4280,0
20231026,101000,22722710,4280,4280,4280,4280,0
20231026,100900,22722710,4280,4280,4280,4280,0
20231026,100800,22722710,4280,4250,4280,4250,8
20231026,100700,22688580,4245,4245,4245,4245,0
20231026,100600,22688580,4245,4245,4245,4245,0
20231026,100500,22688580,4245,4245,4245,4245,1
20231026,100400,22684335,4245,4245,4245,4245,1
20231026,100300,22680090,4245,4245,4245,4245,46
20231026,100200,22484820,4240,4240,4240,4240,0
20231026,100100,22484820,4240,4240,4240,4240,0
20231026,100000,22484820,4240,4240,4240,4240,0
20231026,095900,22484820,4240,4240,4240,4240,0
20231026,095800,22484820,4240,4240,4240,4240,0
20231026,095700,22484820,4240,4240,4240,4240,43
20231026,095600,22302500,4255,4255,4255,4255,100
20231026,095500,21877000,4245,4245,4245,4245,0
20231026,095400,21877000,4245,4245,4245,4245,0
20231026,095300,21877000,4245,4235,4245,4235,2
20231026,095200,21868520,4230,4230,4230,4230,0
20231026,095100,21868520,4230,4230,4230,4230,0
20231026,095000,21868520,4230,4230,4230,4230,10
20231026,094900,21826220,4195,4195,4195,4195,0
20231026,094800,21826220,4195,4220,4225,4195,502
20231026,094700,19708115,4220,4220,4220,4220,0
20231026,094600,19708115,4220,4220,4220,4220,0
20231026,094500,19708115,4220,4220,4220,4220,1
20231026,094400,19703895,4195,4195,4195,4195,2
20231026,094300,19695505,4195,4205,4205,4195,467
20231026,094200,17734715,4240,4240,4240,4240,0
20231026,094100,17734715,4240,4240,4240,4240,0
20231026,094000,17734715,4240,4220,4240,4205,701
20231026,093900,14782480,4260,4260,4260,4260,0
20231026,093800,14782480,4260,4260,4260,4260,0
20231026,093700,14782480,4260,4260,4260,4260,0
20231026,093600,14782480,4260,4260,4260,4260,0
20231026,093500,14782480,4260,4260,4260,4260,0
20231026,093400,14782480,4260,4220,4260,4220,6
20231026,093300,14757080,4225,4220,4225,4220,202
20231026,093200,13904420,4225,4225,4225,4225,0
20231026,093100,13904420,4225,4225,4225,4225,0
20231026,093000,13904420,4225,4225,4225,4225,0
20231026,092900,13904420,4225,4225,4225,4225,0
20231026,092800,13904420,4225,4230,4230,4225,393
20231026,092700,12242035,4230,4230,4230,4230,0
20231026,092600,12242035,4230,4230,4230,4230,0
20231026,092500,12242035,4230,4230,4230,4230,46
20231026,092400,12047455,4255,4255,4255,4255,0
20231026,092300,12047455,4255,4255,4255,4255,0
20231026,092200,12047455,4255,4255,4255,4255,0
20231026,092100,12047455,4255,4255,4255,4255,0
20231026,092000,12047455,4255,4255,4255,4255,0
20231026,091900,12047455,4255,4255,4255,4255,0
20231026,091800,12047455,4255,4255,4255,4255,0
20231026,091700,12047455,4255,4235,4255,4235,3
20231026,091600,12034715,4235,4235,4235,4235,3
20231026,091500,12022010,4235,4235,4235,4235,0
20231026,091400,12022010,4235,4235,4235,4235,0
20231026,091300,12022010,4235,4215,4235,4215,49
20231026,091200,11814780,4215,4215,4215,4215,2
20231026,091100,11806350,4215,4255,4260,4215,40
20231026,091000,11636060,4225,4225,4290,4225,105
20231026,090900,11187670,4210,4210,4210,4210,2
20231026,090800,11179250,4210,4235,4235,4210,37
20231026,090700,11023455,4210,4210,4210,4210,1
20231026,090600,11019245,4210,4210,4210,4210,2
20231026,090500,11010825,4215,4215,4215,4215,1
20231026,090400,11006610,4215,4215,4245,4215,22
20231026,090300,10913850,4215,4225,4225,4215,2
20231026,090200,10905410,4210,4240,4240,4210,12
20231026,090100,10854560,4245,4275,4285,4210,565
20231026,090000,8449455,4230,4320,4320,4230,1975