KissMeData/311390/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,204100,221833980,7360,7360,7360,7360,1536
20231026,204000,221833980,7360,7360,7360,7360,0
20231026,203900,221833980,7360,7360,7360,7360,0
20231026,203800,221833980,7360,7360,7360,7360,0
20231026,203700,221833980,7360,7360,7360,7360,0
20231026,203600,221833980,7360,7360,7360,7360,0
20231026,203500,221833980,7360,7360,7360,7360,0
20231026,203400,221833980,7360,7360,7360,7360,0
20231026,203300,221833980,7360,7360,7360,7360,0
20231026,203200,221833980,7360,7360,7360,7360,0
20231026,203100,221833980,7360,7360,7360,7360,0
20231026,203000,221833980,7360,7360,7360,7360,0
20231026,202900,221833980,7360,7360,7360,7360,0
20231026,202800,221833980,7360,7360,7360,7360,0
20231026,202700,221833980,7360,7360,7360,7360,0
20231026,202600,221833980,7360,7360,7360,7360,0
20231026,202500,221833980,7360,7360,7360,7360,0
20231026,202400,221833980,7360,7360,7360,7360,0
20231026,202300,221833980,7360,7360,7360,7360,0
20231026,202200,221833980,7360,7360,7360,7360,0
20231026,202100,221833980,7360,7360,7360,7360,0
20231026,202000,221833980,7360,7360,7360,7360,0
20231026,201900,221833980,7360,7360,7360,7360,0
20231026,201800,221833980,7360,7360,7360,7360,0
20231026,201700,221833980,7360,7360,7360,7360,0
20231026,201600,221833980,7360,7360,7360,7360,0
20231026,201500,221833980,7360,7360,7360,7360,0
20231026,201400,221833980,7360,7360,7360,7360,0
20231026,201300,221833980,7360,7360,7360,7360,0
20231026,201200,221833980,7360,7360,7360,7360,0
20231026,201100,221833980,7360,7360,7360,7360,1536
20231026,201000,221833980,7360,7360,7360,7360,0
20231026,200900,221833980,7360,7360,7360,7360,0
20231026,200800,221833980,7360,7360,7360,7360,0
20231026,200700,221833980,7360,7360,7360,7360,0
20231026,200600,221833980,7360,7360,7360,7360,0
20231026,200500,221833980,7360,7360,7360,7360,0
20231026,200400,221833980,7360,7360,7360,7360,0
20231026,200300,221833980,7360,7360,7360,7360,0
20231026,200200,221833980,7360,7360,7360,7360,0
20231026,200100,221833980,7360,7360,7360,7360,0
20231026,200000,221833980,7360,7360,7360,7360,0
20231026,195900,221833980,7360,7360,7360,7360,0
20231026,195800,221833980,7360,7360,7360,7360,0
20231026,195700,221833980,7360,7360,7360,7360,0
20231026,195600,221833980,7360,7360,7360,7360,0
20231026,195500,221833980,7360,7360,7360,7360,0
20231026,195400,221833980,7360,7360,7360,7360,0
20231026,195300,221833980,7360,7360,7360,7360,0
20231026,195200,221833980,7360,7360,7360,7360,0
20231026,195100,221833980,7360,7360,7360,7360,0
20231026,195000,221833980,7360,7360,7360,7360,0
20231026,194900,221833980,7360,7360,7360,7360,0
20231026,194800,221833980,7360,7360,7360,7360,0
20231026,194700,221833980,7360,7360,7360,7360,0
20231026,194600,221833980,7360,7360,7360,7360,0
20231026,194500,221833980,7360,7360,7360,7360,0
20231026,194400,221833980,7360,7360,7360,7360,0
20231026,194300,221833980,7360,7360,7360,7360,0
20231026,194200,221833980,7360,7360,7360,7360,0
20231026,194100,221833980,7360,7360,7360,7360,1536
20231026,194000,221833980,7360,7360,7360,7360,0
20231026,193900,221833980,7360,7360,7360,7360,0
20231026,193800,221833980,7360,7360,7360,7360,0
20231026,193700,221833980,7360,7360,7360,7360,0
20231026,193600,221833980,7360,7360,7360,7360,0
20231026,193500,221833980,7360,7360,7360,7360,0
20231026,193400,221833980,7360,7360,7360,7360,0
20231026,193300,221833980,7360,7360,7360,7360,0
20231026,193200,221833980,7360,7360,7360,7360,0
20231026,193100,221833980,7360,7360,7360,7360,0
20231026,193000,221833980,7360,7360,7360,7360,0
20231026,192900,221833980,7360,7360,7360,7360,0
20231026,192800,221833980,7360,7360,7360,7360,0
20231026,192700,221833980,7360,7360,7360,7360,0
20231026,192600,221833980,7360,7360,7360,7360,0
20231026,192500,221833980,7360,7360,7360,7360,0
20231026,192400,221833980,7360,7360,7360,7360,0
20231026,192300,221833980,7360,7360,7360,7360,0
20231026,192200,221833980,7360,7360,7360,7360,0
20231026,192100,221833980,7360,7360,7360,7360,0
20231026,192000,221833980,7360,7360,7360,7360,0
20231026,191900,221833980,7360,7360,7360,7360,0
20231026,191800,221833980,7360,7360,7360,7360,0
20231026,191700,221833980,7360,7360,7360,7360,0
20231026,191600,221833980,7360,7360,7360,7360,0
20231026,191500,221833980,7360,7360,7360,7360,0
20231026,191400,221833980,7360,7360,7360,7360,0
20231026,191300,221833980,7360,7360,7360,7360,0
20231026,191200,221833980,7360,7360,7360,7360,0
20231026,191100,221833980,7360,7360,7360,7360,1536
20231026,191000,221833980,7360,7360,7360,7360,0
20231026,190900,221833980,7360,7360,7360,7360,0
20231026,190800,221833980,7360,7360,7360,7360,0
20231026,190700,221833980,7360,7360,7360,7360,0
20231026,190600,221833980,7360,7360,7360,7360,0
20231026,190500,221833980,7360,7360,7360,7360,0
20231026,190400,221833980,7360,7360,7360,7360,0
20231026,190300,221833980,7360,7360,7360,7360,0
20231026,190200,221833980,7360,7360,7360,7360,0
20231026,190100,221833980,7360,7360,7360,7360,0
20231026,190000,221833980,7360,7360,7360,7360,0
20231026,185900,221833980,7360,7360,7360,7360,0
20231026,185800,221833980,7360,7360,7360,7360,0
20231026,185700,221833980,7360,7360,7360,7360,0
20231026,185600,221833980,7360,7360,7360,7360,0
20231026,185500,221833980,7360,7360,7360,7360,0
20231026,185400,221833980,7360,7360,7360,7360,0
20231026,185300,221833980,7360,7360,7360,7360,0
20231026,185200,221833980,7360,7360,7360,7360,0
20231026,185100,221833980,7360,7360,7360,7360,0
20231026,185000,221833980,7360,7360,7360,7360,0
20231026,184900,221833980,7360,7360,7360,7360,0
20231026,184800,221833980,7360,7360,7360,7360,0
20231026,184700,221833980,7360,7360,7360,7360,0
20231026,184600,221833980,7360,7360,7360,7360,0
20231026,184500,221833980,7360,7360,7360,7360,0
20231026,184400,221833980,7360,7360,7360,7360,0
20231026,184300,221833980,7360,7360,7360,7360,0
20231026,184200,221833980,7360,7360,7360,7360,0
20231026,184100,221833980,7360,7360,7360,7360,1536
20231026,184000,221833980,7360,7360,7360,7360,0
20231026,183900,221833980,7360,7360,7360,7360,0
20231026,183800,221833980,7360,7360,7360,7360,0
20231026,183700,221833980,7360,7360,7360,7360,0
20231026,183600,221833980,7360,7360,7360,7360,0
20231026,183500,221833980,7360,7360,7360,7360,0
20231026,183400,221833980,7360,7360,7360,7360,0
20231026,183300,221833980,7360,7360,7360,7360,0
20231026,183200,221833980,7360,7360,7360,7360,0
20231026,183100,221833980,7360,7360,7360,7360,0
20231026,183000,221833980,7360,7360,7360,7360,0
20231026,182900,221833980,7360,7360,7360,7360,0
20231026,182800,221833980,7360,7360,7360,7360,0
20231026,182700,221833980,7360,7360,7360,7360,0
20231026,182600,221833980,7360,7360,7360,7360,0
20231026,182500,221833980,7360,7360,7360,7360,0
20231026,182400,221833980,7360,7360,7360,7360,0
20231026,182300,221833980,7360,7360,7360,7360,0
20231026,182200,221833980,7360,7360,7360,7360,0
20231026,182100,221833980,7360,7360,7360,7360,0
20231026,182000,221833980,7360,7360,7360,7360,0
20231026,181900,221833980,7360,7360,7360,7360,0
20231026,181800,221833980,7360,7360,7360,7360,0
20231026,181700,221833980,7360,7360,7360,7360,0
20231026,181600,221833980,7360,7360,7360,7360,0
20231026,181500,221833980,7360,7360,7360,7360,0
20231026,181400,221833980,7360,7360,7360,7360,0
20231026,181300,221833980,7360,7360,7360,7360,0
20231026,181200,221833980,7360,7360,7360,7360,0
20231026,181100,221833980,7360,7360,7360,7360,1536
20231026,181000,221833980,7360,7360,7360,7360,0
20231026,180900,221833980,7360,7360,7360,7360,0
20231026,180800,221833980,7360,7360,7360,7360,0
20231026,180700,221833980,7360,7360,7360,7360,0
20231026,180600,221833980,7360,7360,7360,7360,0
20231026,180500,221833980,7360,7360,7360,7360,0
20231026,180400,221833980,7360,7360,7360,7360,0
20231026,180300,221833980,7360,7360,7360,7360,0
20231026,180200,221833980,7360,7360,7360,7360,0
20231026,180100,221833980,7360,7360,7360,7360,0
20231026,180000,221833980,7360,7360,7360,7360,0
20231026,175900,221833980,7360,7360,7360,7360,0
20231026,175800,221833980,7360,7360,7360,7360,0
20231026,175700,221833980,7360,7360,7360,7360,0
20231026,175600,221833980,7360,7360,7360,7360,0
20231026,175500,221833980,7360,7360,7360,7360,0
20231026,175400,221833980,7360,7360,7360,7360,0
20231026,175300,221833980,7360,7360,7360,7360,0
20231026,175200,221833980,7360,7360,7360,7360,0
20231026,175100,221833980,7360,7360,7360,7360,0
20231026,175000,221833980,7360,7360,7360,7360,0
20231026,174900,221833980,7360,7360,7360,7360,0
20231026,174800,221833980,7360,7360,7360,7360,0
20231026,174700,221833980,7360,7360,7360,7360,0
20231026,174600,221833980,7360,7360,7360,7360,0
20231026,174500,221833980,7360,7360,7360,7360,0
20231026,174400,221833980,7360,7360,7360,7360,0
20231026,174300,221833980,7360,7360,7360,7360,0
20231026,174200,221833980,7360,7360,7360,7360,0
20231026,174100,221833980,7360,7360,7360,7360,1536
20231026,174000,221833980,7360,7360,7360,7360,0
20231026,173900,221833980,7360,7360,7360,7360,0
20231026,173800,221833980,7360,7360,7360,7360,0
20231026,173700,221833980,7360,7360,7360,7360,0
20231026,173600,221833980,7360,7360,7360,7360,0
20231026,173500,221833980,7360,7360,7360,7360,0
20231026,173400,221833980,7360,7360,7360,7360,0
20231026,173300,221833980,7360,7360,7360,7360,0
20231026,173200,221833980,7360,7360,7360,7360,0
20231026,173100,221833980,7360,7360,7360,7360,0
20231026,173000,221833980,7360,7360,7360,7360,0
20231026,172900,221833980,7360,7360,7360,7360,0
20231026,172800,221833980,7360,7360,7360,7360,0
20231026,172700,221833980,7360,7360,7360,7360,0
20231026,172600,221833980,7360,7360,7360,7360,0
20231026,172500,221833980,7360,7360,7360,7360,0
20231026,172400,221833980,7360,7360,7360,7360,0
20231026,172300,221833980,7360,7360,7360,7360,0
20231026,172200,221833980,7360,7360,7360,7360,0
20231026,172100,221833980,7360,7360,7360,7360,0
20231026,172000,221833980,7360,7360,7360,7360,0
20231026,171900,221833980,7360,7360,7360,7360,0
20231026,171800,221833980,7360,7360,7360,7360,0
20231026,171700,221833980,7360,7360,7360,7360,0
20231026,171600,221833980,7360,7360,7360,7360,0
20231026,171500,221833980,7360,7360,7360,7360,0
20231026,171400,221833980,7360,7360,7360,7360,0
20231026,171300,221833980,7360,7360,7360,7360,0
20231026,171200,221833980,7360,7360,7360,7360,0
20231026,171100,221833980,7360,7360,7360,7360,1536
20231026,171000,221833980,7360,7360,7360,7360,0
20231026,170900,221833980,7360,7360,7360,7360,0
20231026,170800,221833980,7360,7360,7360,7360,0
20231026,170700,221833980,7360,7360,7360,7360,0
20231026,170600,221833980,7360,7360,7360,7360,0
20231026,170500,221833980,7360,7360,7360,7360,0
20231026,170400,221833980,7360,7360,7360,7360,0
20231026,170300,221833980,7360,7360,7360,7360,0
20231026,170200,221833980,7360,7360,7360,7360,0
20231026,170100,221833980,7360,7360,7360,7360,0
20231026,170000,221833980,7360,7360,7360,7360,0
20231026,165900,221833980,7360,7360,7360,7360,0
20231026,165800,221833980,7360,7360,7360,7360,0
20231026,165700,221833980,7360,7360,7360,7360,0
20231026,165600,221833980,7360,7360,7360,7360,0
20231026,165500,221833980,7360,7360,7360,7360,0
20231026,165400,221833980,7360,7360,7360,7360,0
20231026,165300,221833980,7360,7360,7360,7360,0
20231026,165200,221833980,7360,7360,7360,7360,0
20231026,165100,221833980,7360,7360,7360,7360,0
20231026,165000,221833980,7360,7360,7360,7360,0
20231026,164900,221833980,7360,7360,7360,7360,0
20231026,164800,221833980,7360,7360,7360,7360,0
20231026,164700,221833980,7360,7360,7360,7360,0
20231026,164600,221833980,7360,7360,7360,7360,0
20231026,164500,221833980,7360,7360,7360,7360,0
20231026,164400,221833980,7360,7360,7360,7360,0
20231026,164300,221833980,7360,7360,7360,7360,0
20231026,164200,221833980,7360,7360,7360,7360,0
20231026,164100,221833980,7360,7360,7360,7360,1536
20231026,164000,221833980,7360,7360,7360,7360,0
20231026,163900,221833980,7360,7360,7360,7360,0
20231026,163800,221833980,7360,7360,7360,7360,0
20231026,163700,221833980,7360,7360,7360,7360,0
20231026,163600,221833980,7360,7360,7360,7360,0
20231026,163500,221833980,7360,7360,7360,7360,0
20231026,163400,221833980,7360,7360,7360,7360,0
20231026,163300,221833980,7360,7360,7360,7360,0
20231026,163200,221833980,7360,7360,7360,7360,0
20231026,163100,221833980,7360,7360,7360,7360,0
20231026,163000,221833980,7360,7360,7360,7360,0
20231026,162900,221833980,7360,7360,7360,7360,0
20231026,162800,221833980,7360,7360,7360,7360,0
20231026,162700,221833980,7360,7360,7360,7360,0
20231026,162600,221833980,7360,7360,7360,7360,0
20231026,162500,221833980,7360,7360,7360,7360,0
20231026,162400,221833980,7360,7360,7360,7360,0
20231026,162300,221833980,7360,7360,7360,7360,0
20231026,162200,221833980,7360,7360,7360,7360,0
20231026,162100,221833980,7360,7360,7360,7360,0
20231026,162000,221833980,7360,7360,7360,7360,0
20231026,161900,221833980,7360,7360,7360,7360,0
20231026,161800,221833980,7360,7360,7360,7360,0
20231026,161700,221833980,7360,7360,7360,7360,0
20231026,161600,221833980,7360,7360,7360,7360,0
20231026,161500,221833980,7360,7360,7360,7360,0
20231026,161400,221833980,7360,7360,7360,7360,0
20231026,161300,221833980,7360,7360,7360,7360,0
20231026,161200,221833980,7360,7360,7360,7360,0
20231026,161100,221833980,7360,7360,7360,7360,1536
20231026,161000,221833980,7360,7360,7360,7360,0
20231026,160900,221833980,7360,7360,7360,7360,0
20231026,160800,221833980,7360,7360,7360,7360,0
20231026,160700,221833980,7360,7360,7360,7360,0
20231026,160600,221833980,7360,7360,7360,7360,0
20231026,160500,221833980,7360,7360,7360,7360,0
20231026,160400,221833980,7360,7360,7360,7360,0
20231026,160300,221833980,7360,7360,7360,7360,0
20231026,160200,221833980,7360,7360,7360,7360,0
20231026,160100,221833980,7360,7360,7360,7360,0
20231026,160000,221833980,7360,7360,7360,7360,0
20231026,155900,221833980,7360,7360,7360,7360,0
20231026,155800,221833980,7360,7360,7360,7360,0
20231026,155700,221833980,7360,7360,7360,7360,0
20231026,155600,221833980,7360,7360,7360,7360,0
20231026,155500,221833980,7360,7360,7360,7360,0
20231026,155400,221833980,7360,7360,7360,7360,0
20231026,155300,221833980,7360,7360,7360,7360,0
20231026,155200,221833980,7360,7360,7360,7360,0
20231026,155100,221833980,7360,7360,7360,7360,0
20231026,155000,221833980,7360,7360,7360,7360,0
20231026,154900,221833980,7360,7360,7360,7360,0
20231026,154800,221833980,7360,7360,7360,7360,0
20231026,154700,221833980,7360,7360,7360,7360,0
20231026,154600,221833980,7360,7360,7360,7360,0
20231026,154500,221833980,7360,7360,7360,7360,0
20231026,154400,221833980,7360,7360,7360,7360,0
20231026,154300,221833980,7360,7360,7360,7360,0
20231026,154200,221833980,7360,7360,7360,7360,0
20231026,154100,221833980,7360,7360,7360,7360,1536
20231026,154000,221833980,7360,7360,7360,7360,0
20231026,153900,221833980,7360,7360,7360,7360,0
20231026,153800,221833980,7360,7360,7360,7360,0
20231026,153700,221833980,7360,7360,7360,7360,0
20231026,153600,221833980,7360,7360,7360,7360,0
20231026,153500,221833980,7360,7360,7360,7360,0
20231026,153400,221833980,7360,7360,7360,7360,0
20231026,153300,221833980,7360,7360,7360,7360,0
20231026,153200,221833980,7360,7360,7360,7360,0
20231026,153100,221833980,7360,7360,7360,7360,0
20231026,153000,221833980,7360,7360,7360,7360,1536
20231026,152900,210529020,7270,7270,7270,7270,0
20231026,152800,210529020,7270,7270,7270,7270,0
20231026,152700,210529020,7270,7270,7270,7270,0
20231026,152600,210529020,7270,7270,7270,7270,0
20231026,152500,210529020,7270,7270,7270,7270,0
20231026,152400,210529020,7270,7270,7270,7270,0
20231026,152300,210529020,7270,7270,7270,7270,0
20231026,152200,210529020,7270,7270,7270,7270,0
20231026,152100,210529020,7270,7270,7270,7270,0
20231026,152000,210529020,7270,7270,7270,7270,0
20231026,151900,210529020,7270,7200,7270,7200,403
20231026,151800,207619040,7200,7200,7200,7150,62
20231026,151700,207173950,7200,7160,7200,7160,124
20231026,151600,206281310,7200,7200,7200,7200,30
20231026,151500,206065310,7200,7200,7200,7200,10
20231026,151400,205993310,7160,7160,7200,7160,51
20231026,151300,205628080,7170,7170,7170,7170,4
20231026,151200,205599400,7220,7220,7220,7220,0
20231026,151100,205599400,7220,7190,7220,7190,100
20231026,151000,204880010,7160,7160,7160,7160,10
20231026,150900,204808410,7190,7190,7190,7190,0
20231026,150800,204808410,7190,7190,7190,7190,0
20231026,150700,204808410,7190,7190,7190,7190,0
20231026,150600,204808410,7190,7190,7190,7190,2
20231026,150500,204794030,7190,7190,7190,7190,0
20231026,150400,204794030,7190,7190,7190,7190,0
20231026,150300,204794030,7190,7190,7190,7190,0
20231026,150200,204794030,7190,7190,7190,7190,0
20231026,150100,204794030,7190,7200,7200,7190,8
20231026,150000,204736490,7220,7220,7220,7220,0
20231026,145900,204736490,7220,7220,7220,7220,0
20231026,145800,204736490,7220,7220,7220,7220,9
20231026,145700,204671510,7220,7220,7220,7220,50
20231026,145600,204310510,7220,7220,7220,7220,0
20231026,145500,204310510,7220,7220,7220,7220,0
20231026,145400,204310510,7220,7220,7220,7220,0
20231026,145300,204310510,7220,7220,7220,7220,0
20231026,145200,204310510,7220,7220,7220,7220,0
20231026,145100,204310510,7220,7210,7220,7210,55
20231026,145000,203913740,7210,7210,7210,7210,0
20231026,144900,203913740,7210,7210,7210,7210,0
20231026,144800,203913740,7210,7210,7210,7210,2
20231026,144700,203899320,7210,7210,7210,7210,0
20231026,144600,203899320,7210,7210,7210,7210,0
20231026,144500,203899320,7210,7210,7210,7210,11
20231026,144400,203820010,7190,7190,7190,7190,0
20231026,144300,203820010,7190,7190,7190,7190,0
20231026,144200,203820010,7190,7190,7190,7190,0
20231026,144100,203820010,7190,7190,7190,7190,0
20231026,144000,203820010,7190,7190,7190,7190,5
20231026,143900,203784060,7190,7190,7190,7190,0
20231026,143800,203784060,7190,7190,7190,7190,105
20231026,143700,203029110,7180,7160,7180,7160,387
20231026,143600,200257890,7150,7150,7150,7150,300
20231026,143500,198112890,7160,7160,7160,7160,4
20231026,143400,198084250,7150,7150,7150,7150,0
20231026,143300,198084250,7150,7150,7150,7150,0
20231026,143200,198084250,7150,7150,7150,7150,100
20231026,143100,197369250,7150,7150,7150,7150,4
20231026,143000,197340650,7150,7150,7150,7150,0
20231026,142900,197340650,7150,7150,7150,7150,0
20231026,142800,197340650,7150,7150,7150,7150,0
20231026,142700,197340650,7150,7150,7150,7150,123
20231026,142600,196461200,7160,7160,7160,7160,0
20231026,142500,196461200,7160,7160,7160,7160,10
20231026,142400,196389600,7160,7160,7160,7160,0
20231026,142300,196389600,7160,7160,7160,7160,0
20231026,142200,196389600,7160,7160,7160,7160,0
20231026,142100,196389600,7160,7160,7160,7160,50
20231026,142000,196031600,7150,7150,7150,7150,100
20231026,141900,195316600,7160,7160,7160,7160,0
20231026,141800,195316600,7160,7170,7170,7160,999
20231026,141700,188154670,7170,7170,7170,7170,11
20231026,141600,188075800,7170,7170,7170,7170,85
20231026,141500,187466350,7170,7170,7170,7170,0
20231026,141400,187466350,7170,7170,7170,7170,0
20231026,141300,187466350,7170,7170,7170,7170,0
20231026,141200,187466350,7170,7170,7170,7170,0
20231026,141100,187466350,7170,7170,7170,7170,30
20231026,141000,187251250,7160,7160,7160,7160,10
20231026,140900,187179650,7150,7150,7150,7150,0
20231026,140800,187179650,7150,7150,7150,7150,0
20231026,140700,187179650,7150,7150,7150,7150,0
20231026,140600,187179650,7150,7160,7160,7150,75
20231026,140500,186643300,7150,7150,7150,7150,0
20231026,140400,186643300,7150,7150,7150,7150,0
20231026,140300,186643300,7150,7150,7150,7150,3
20231026,140200,186621850,7160,7160,7160,7160,0
20231026,140100,186621850,7160,7160,7160,7160,10
20231026,140000,186550250,7180,7180,7180,7180,0
20231026,135900,186550250,7180,7160,7180,7160,2
20231026,135800,186535910,7160,7160,7160,7160,20
20231026,135700,186392710,7150,7160,7160,7150,483
20231026,135600,182939130,7180,7180,7180,7180,0
20231026,135500,182939130,7180,7180,7180,7180,0
20231026,135400,182939130,7180,7180,7180,7180,0
20231026,135300,182939130,7180,7180,7180,7180,0
20231026,135200,182939130,7180,7180,7180,7180,1
20231026,135100,182931950,7160,7160,7160,7160,10
20231026,135000,182860350,7180,7180,7180,7180,1
20231026,134900,182853170,7160,7180,7180,7160,427
20231026,134800,179792290,7190,7190,7190,7190,0
20231026,134700,179792290,7190,7190,7190,7190,0
20231026,134600,179792290,7190,7190,7190,7190,1
20231026,134500,179785100,7180,7180,7180,7180,0
20231026,134400,179785100,7180,7180,7180,7180,0
20231026,134300,179785100,7180,7180,7180,7180,0
20231026,134200,179785100,7180,7180,7180,7180,0
20231026,134100,179785100,7180,7180,7180,7180,0
20231026,134000,179785100,7180,7180,7180,7180,0
20231026,133900,179785100,7180,7180,7180,7180,0
20231026,133800,179785100,7180,7200,7200,7180,12
20231026,133700,179698830,7200,7200,7200,7200,1
20231026,133600,179691630,7230,7230,7230,7230,0
20231026,133500,179691630,7230,7230,7230,7230,0
20231026,133400,179691630,7230,7230,7230,7230,0
20231026,133300,179691630,7230,7230,7230,7230,1
20231026,133200,179684400,7180,7180,7180,7180,0
20231026,133100,179684400,7180,7180,7180,7180,0
20231026,133000,179684400,7180,7180,7180,7180,6
20231026,132900,179641320,7230,7230,7230,7230,1
20231026,132800,179634090,7200,7200,7200,7200,0
20231026,132700,179634090,7200,7200,7200,7200,0
20231026,132600,179634090,7200,7200,7200,7200,32
20231026,132500,179403690,7240,7240,7240,7240,0
20231026,132400,179403690,7240,7240,7240,7240,0
20231026,132300,179403690,7240,7240,7240,7240,0
20231026,132200,179403690,7240,7240,7240,7240,0
20231026,132100,179403690,7240,7240,7240,7240,0
20231026,132000,179403690,7240,7240,7240,7240,0
20231026,131900,179403690,7240,7240,7240,7240,0
20231026,131800,179403690,7240,7240,7240,7240,0
20231026,131700,179403690,7240,7240,7240,7240,22
20231026,131600,179244410,7240,7240,7240,7240,0
20231026,131500,179244410,7240,7240,7240,7240,0
20231026,131400,179244410,7240,7240,7240,7240,0
20231026,131300,179244410,7240,7240,7240,7240,0
20231026,131200,179244410,7240,7240,7240,7240,0
20231026,131100,179244410,7240,7240,7240,7240,0
20231026,131000,179244410,7240,7240,7240,7240,0
20231026,130900,179244410,7240,7240,7240,7240,0
20231026,130800,179244410,7240,7240,7240,7240,0
20231026,130700,179244410,7240,7240,7240,7240,50
20231026,130600,178882410,7240,7240,7240,7240,5
20231026,130500,178846210,7240,7240,7240,7240,0
20231026,130400,178846210,7240,7240,7240,7240,0
20231026,130300,178846210,7240,7240,7240,7240,0
20231026,130200,178846210,7240,7240,7240,7240,0
20231026,130100,178846210,7240,7240,7240,7240,0
20231026,130000,178846210,7240,7240,7240,7240,0
20231026,125900,178846210,7240,7240,7240,7240,0
20231026,125800,178846210,7240,7240,7240,7240,1
20231026,125700,178838970,7240,7240,7240,7240,0
20231026,125600,178838970,7240,7240,7240,7240,0
20231026,125500,178838970,7240,7240,7240,7240,32
20231026,125400,178607290,7240,7240,7240,7240,0
20231026,125300,178607290,7240,7240,7240,7240,3
20231026,125200,178585570,7240,7240,7240,7240,0
20231026,125100,178585570,7240,7240,7240,7240,0
20231026,125000,178585570,7240,7240,7240,7240,0
20231026,124900,178585570,7240,7240,7240,7240,0
20231026,124800,178585570,7240,7240,7240,7240,0
20231026,124700,178585570,7240,7240,7240,7240,0
20231026,124600,178585570,7240,7240,7240,7240,0
20231026,124500,178585570,7240,7230,7240,7230,20
20231026,124400,178440920,7160,7230,7230,7160,165
20231026,124300,177257970,7220,7220,7220,7220,113
20231026,124200,176442110,7220,7210,7220,7210,11
20231026,124100,176362750,7210,7210,7210,7210,0
20231026,124000,176362750,7210,7210,7210,7210,0
20231026,123900,176362750,7210,7210,7210,7210,0
20231026,123800,176362750,7210,7210,7210,7210,3
20231026,123700,176341120,7180,7180,7180,7180,5
20231026,123600,176305220,7180,7180,7180,7180,0
20231026,123500,176305220,7180,7180,7180,7180,5
20231026,123400,176269320,7210,7210,7210,7210,0
20231026,123300,176269320,7210,7210,7210,7210,0
20231026,123200,176269320,7210,7210,7210,7210,0
20231026,123100,176269320,7210,7210,7210,7210,0
20231026,123000,176269320,7210,7210,7210,7210,0
20231026,122900,176269320,7210,7210,7210,7210,100
20231026,122800,175548320,7210,7210,7210,7210,1
20231026,122700,175541110,7160,7160,7160,7160,0
20231026,122600,175541110,7160,7160,7160,7160,0
20231026,122500,175541110,7160,7160,7160,7160,0
20231026,122400,175541110,7160,7160,7160,7160,0
20231026,122300,175541110,7160,7160,7160,7160,0
20231026,122200,175541110,7160,7160,7160,7160,0
20231026,122100,175541110,7160,7160,7160,7160,85
20231026,122000,174932510,7160,7160,7160,7160,1
20231026,121900,174925350,7170,7170,7170,7170,0
20231026,121800,174925350,7170,7170,7170,7170,0
20231026,121700,174925350,7170,7170,7170,7170,0
20231026,121600,174925350,7170,7170,7170,7170,0
20231026,121500,174925350,7170,7170,7170,7170,0
20231026,121400,174925350,7170,7170,7170,7170,0
20231026,121300,174925350,7170,7200,7200,7170,100
20231026,121200,174208200,7250,7260,7260,7250,2
20231026,121100,174193690,7260,7260,7260,7260,0
20231026,121000,174193690,7260,7260,7260,7260,0
20231026,120900,174193690,7260,7260,7260,7260,0
20231026,120800,174193690,7260,7260,7260,7260,0
20231026,120700,174193690,7260,7190,7260,7160,280
20231026,120600,172183470,7200,7200,7200,7200,10
20231026,120500,172111470,7200,7200,7200,7200,0
20231026,120400,172111470,7200,7200,7200,7200,0
20231026,120300,172111470,7200,7200,7200,7200,0
20231026,120200,172111470,7200,7200,7200,7200,16
20231026,120100,171996270,7200,7200,7210,7200,1487
20231026,120000,161289370,7200,7260,7260,7200,2800
20231026,115900,141097170,7270,7270,7270,7270,10
20231026,115800,141024470,7260,7260,7260,7260,2
20231026,115700,141009950,7280,7280,7280,7280,41
20231026,115600,140711470,7290,7290,7290,7290,0
20231026,115500,140711470,7290,7300,7300,7290,444
20231026,115400,137470800,7290,7290,7290,7290,0
20231026,115300,137470800,7290,7290,7290,7290,0
20231026,115200,137470800,7290,7290,7290,7290,0
20231026,115100,137470800,7290,7290,7290,7290,0
20231026,115000,137470800,7290,7290,7290,7290,0
20231026,114900,137470800,7290,7290,7290,7290,0
20231026,114800,137470800,7290,7290,7290,7290,0
20231026,114700,137470800,7290,7290,7290,7290,0
20231026,114600,137470800,7290,7290,7290,7290,0
20231026,114500,137470800,7290,7290,7290,7290,0
20231026,114400,137470800,7290,7290,7290,7290,0
20231026,114300,137470800,7290,7290,7290,7290,0
20231026,114200,137470800,7290,7290,7290,7290,0
20231026,114100,137470800,7290,7300,7300,7290,112
20231026,114000,136654170,7300,7300,7300,7300,0
20231026,113900,136654170,7300,7300,7300,7300,0
20231026,113800,136654170,7300,7310,7310,7300,1584
20231026,113700,125085610,7370,7370,7370,7370,0
20231026,113600,125085610,7370,7370,7370,7370,9
20231026,113500,125019280,7370,7370,7370,7370,0
20231026,113400,125019280,7370,7370,7370,7370,0
20231026,113300,125019280,7370,7370,7370,7370,0
20231026,113200,125019280,7370,7370,7370,7370,0
20231026,113100,125019280,7370,7370,7370,7370,0
20231026,113000,125019280,7370,7370,7370,7370,0
20231026,112900,125019280,7370,7370,7370,7370,0
20231026,112800,125019280,7370,7370,7370,7370,0
20231026,112700,125019280,7370,7370,7370,7370,0
20231026,112600,125019280,7370,7370,7370,7370,0
20231026,112500,125019280,7370,7370,7370,7370,0
20231026,112400,125019280,7370,7370,7370,7370,0
20231026,112300,125019280,7370,7330,7370,7330,60
20231026,112200,124579240,7300,7330,7330,7300,138
20231026,112100,123569650,7420,7360,7420,7360,50
20231026,112000,123200300,7360,7360,7360,7360,0
20231026,111900,123200300,7360,7360,7360,7360,5
20231026,111800,123163500,7310,7310,7310,7310,6
20231026,111700,123119640,7320,7320,7320,7320,0
20231026,111600,123119640,7320,7320,7320,7320,787
20231026,111500,117358800,7320,7320,7320,7320,0
20231026,111400,117358800,7320,7320,7320,7320,0
20231026,111300,117358800,7320,7350,7350,7320,81
20231026,111200,116764950,7350,7350,7350,7350,0
20231026,111100,116764950,7350,7350,7350,7350,0
20231026,111000,116764950,7350,7360,7360,7350,338
20231026,110900,114280620,7400,7400,7400,7400,0
20231026,110800,114280620,7400,7400,7400,7400,0
20231026,110700,114280620,7400,7400,7400,7400,20
20231026,110600,114132620,7400,7400,7400,7400,0
20231026,110500,114132620,7400,7400,7400,7400,0
20231026,110400,114132620,7400,7400,7400,7400,0
20231026,110300,114132620,7400,7400,7400,7400,0
20231026,110200,114132620,7400,7400,7400,7400,1
20231026,110100,114125220,7350,7390,7390,7350,897
20231026,110000,107525290,7400,7420,7420,7400,192
20231026,105900,106104280,7430,7430,7430,7430,0
20231026,105800,106104280,7430,7430,7430,7430,0
20231026,105700,106104280,7430,7430,7430,7430,4
20231026,105600,106074560,7450,7450,7450,7450,0
20231026,105500,106074560,7450,7450,7450,7450,0
20231026,105400,106074560,7450,7450,7450,7450,0
20231026,105300,106074560,7450,7450,7450,7450,0
20231026,105200,106074560,7450,7460,7460,7450,8
20231026,105100,106014950,7500,7500,7500,7500,0
20231026,105000,106014950,7500,7500,7500,7500,0
20231026,104900,106014950,7500,7500,7500,7500,26
20231026,104800,105819950,7460,7460,7460,7460,0
20231026,104700,105819950,7460,7460,7460,7460,10
20231026,104600,105745350,7510,7510,7510,7510,0
20231026,104500,105745350,7510,7510,7510,7510,17
20231026,104400,105617680,7520,7520,7520,7520,0
20231026,104300,105617680,7520,7470,7520,7470,20
20231026,104200,105467990,7470,7470,7470,7470,5
20231026,104100,105430640,7460,7470,7470,7460,139
20231026,104000,104393410,7500,7500,7520,7500,51
20231026,103900,104010640,7500,7480,7500,7480,417
20231026,103800,100885000,7470,7470,7470,7470,0
20231026,103700,100885000,7470,7470,7470,7470,0
20231026,103600,100885000,7470,7470,7470,7470,50
20231026,103500,100511500,7500,7500,7500,7500,0
20231026,103400,100511500,7500,7440,7500,7440,168
20231026,103300,99258800,7440,7440,7440,7440,0
20231026,103200,99258800,7440,7440,7440,7440,4
20231026,103100,99229040,7450,7450,7450,7450,0
20231026,103000,99229040,7450,7420,7450,7420,20
20231026,102900,99080370,7440,7440,7440,7440,0
20231026,102800,99080370,7440,7440,7440,7440,2
20231026,102700,99065490,7410,7430,7430,7410,3
20231026,102600,99043230,7420,7420,7420,7420,0
20231026,102500,99043230,7420,7410,7420,7410,66
20231026,102400,98554160,7410,7410,7410,7410,0
20231026,102300,98554160,7410,7410,7410,7410,2
20231026,102200,98539340,7400,7420,7420,7400,24
20231026,102100,98361440,7420,7430,7430,7420,40
20231026,102000,98064570,7430,7430,7430,7430,3
20231026,101900,98042280,7420,7420,7420,7420,0
20231026,101800,98042280,7420,7420,7420,7420,140
20231026,101700,97003480,7510,7430,7510,7410,128
20231026,101600,96052800,7440,7450,7450,7440,8
20231026,101500,95993240,7430,7400,7530,7400,203
20231026,101400,94477810,7370,7370,7370,7370,0
20231026,101300,94477810,7370,7330,7570,7320,2124
20231026,101200,78565830,7340,7360,7360,7340,183
20231026,101100,77222470,7410,7400,7410,7400,20
20231026,101000,77074330,7340,7340,7340,7340,7
20231026,100900,77022950,7340,7340,7340,7340,0
20231026,100800,77022950,7340,7340,7340,7340,0
20231026,100700,77022950,7340,7340,7340,7340,0
20231026,100600,77022950,7340,7340,7340,7340,100
20231026,100500,76288950,7340,7360,7360,7340,500
20231026,100400,72611910,7360,7360,7360,7360,0
20231026,100300,72611910,7360,7360,7360,7360,0
20231026,100200,72611910,7360,7370,7370,7360,100
20231026,100100,71875780,7370,7370,7370,7370,0
20231026,100000,71875780,7370,7390,7390,7370,139
20231026,095900,70850450,7400,7400,7400,7400,0
20231026,095800,70850450,7400,7400,7400,7400,0
20231026,095700,70850450,7400,7400,7400,7400,0
20231026,095600,70850450,7400,7400,7400,7400,10
20231026,095500,70776450,7400,7400,7400,7400,166
20231026,095400,69548050,7400,7400,7400,7400,0
20231026,095300,69548050,7400,7400,7400,7400,4
20231026,095200,69518450,7440,7440,7440,7440,0
20231026,095100,69518450,7440,7440,7440,7440,10
20231026,095000,69444050,7400,7420,7420,7400,7
20231026,094900,69392150,7430,7430,7430,7430,127
20231026,094800,68448540,7430,7450,7450,7430,48
20231026,094700,68091720,7450,7430,7450,7430,117
20231026,094600,67220110,7430,7430,7430,7430,18
20231026,094500,67086370,7450,7400,7450,7400,486
20231026,094400,63474430,7410,7420,7420,7410,10
20231026,094300,63400280,7420,7410,7420,7410,109
20231026,094200,62592500,7410,7410,7410,7410,122
20231026,094100,61688480,7410,7400,7410,7400,13
20231026,094000,61592230,7360,7360,7360,7360,0
20231026,093900,61592230,7360,7360,7360,7360,8
20231026,093800,61533350,7340,7360,7360,7340,830
20231026,093700,55440070,7420,7420,7420,7420,0
20231026,093600,55440070,7420,7410,7420,7410,51
20231026,093500,55062150,7420,7420,7420,7420,32
20231026,093400,54824710,7360,7370,7420,7340,489
20231026,093300,51205860,7310,7310,7310,7310,130
20231026,093200,50255560,7380,7380,7380,7380,102
20231026,093100,49502800,7380,7380,7380,7380,145
20231026,093000,48432700,7380,7380,7380,7380,0
20231026,092900,48432700,7380,7360,7380,7360,73
20231026,092800,47894670,7360,7360,7370,7360,12
20231026,092700,47806300,7370,7370,7370,7300,1891
20231026,092600,33969750,7310,7400,7400,7310,1345
20231026,092500,24111070,7400,7380,7400,7380,2643
20231026,092400,4594090,7380,7380,7380,7380,0
20231026,092300,4594090,7380,7380,7380,7380,1
20231026,092200,4586710,7290,7270,7290,7270,10
20231026,092100,4513880,7280,7280,7280,7280,0
20231026,092000,4513880,7280,7280,7280,7280,0
20231026,091900,4513880,7280,7280,7280,7280,0
20231026,091800,4513880,7280,7280,7280,7280,0
20231026,091700,4513880,7280,7280,7280,7280,0
20231026,091600,4513880,7280,7270,7280,7270,28
20231026,091500,4310240,7270,7270,7270,7270,0
20231026,091400,4310240,7270,7270,7270,7270,5
20231026,091300,4273890,7270,7270,7270,7270,0
20231026,091200,4273890,7270,7270,7270,7270,1
20231026,091100,4266620,7250,7250,7250,7250,5
20231026,091000,4230370,7170,7170,7170,7170,2
20231026,090900,4216030,7280,7280,7280,7280,1
20231026,090800,4208750,7150,7150,7150,7150,0
20231026,090700,4208750,7150,7150,7150,7150,9
20231026,090600,4144400,7200,7200,7200,7200,182
20231026,090500,2834000,7200,7200,7200,7200,0
20231026,090400,2834000,7200,7200,7200,7200,18
20231026,090300,2704400,7310,7220,7310,7220,21
20231026,090200,2552690,7220,7360,7360,7220,148
20231026,090100,1483520,7250,7250,7370,7250,61
20231026,090000,1040790,7330,7390,7390,7330,141