KissMeData/380440/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,205300,796912740,10120,10120,10120,10120,737
20231026,205200,796912740,10120,10120,10120,10120,0
20231026,205100,796912740,10120,10120,10120,10120,0
20231026,205000,796912740,10120,10120,10120,10120,0
20231026,204900,796912740,10120,10120,10120,10120,0
20231026,204800,796912740,10120,10120,10120,10120,0
20231026,204700,796912740,10120,10120,10120,10120,0
20231026,204600,796912740,10120,10120,10120,10120,0
20231026,204500,796912740,10120,10120,10120,10120,0
20231026,204400,796912740,10120,10120,10120,10120,0
20231026,204300,796912740,10120,10120,10120,10120,0
20231026,204200,796912740,10120,10120,10120,10120,0
20231026,204100,796912740,10120,10120,10120,10120,0
20231026,204000,796912740,10120,10120,10120,10120,0
20231026,203900,796912740,10120,10120,10120,10120,0
20231026,203800,796912740,10120,10120,10120,10120,0
20231026,203700,796912740,10120,10120,10120,10120,0
20231026,203600,796912740,10120,10120,10120,10120,0
20231026,203500,796912740,10120,10120,10120,10120,0
20231026,203400,796912740,10120,10120,10120,10120,0
20231026,203300,796912740,10120,10120,10120,10120,0
20231026,203200,796912740,10120,10120,10120,10120,0
20231026,203100,796912740,10120,10120,10120,10120,0
20231026,203000,796912740,10120,10120,10120,10120,0
20231026,202900,796912740,10120,10120,10120,10120,0
20231026,202800,796912740,10120,10120,10120,10120,0
20231026,202700,796912740,10120,10120,10120,10120,0
20231026,202600,796912740,10120,10120,10120,10120,0
20231026,202500,796912740,10120,10120,10120,10120,0
20231026,202400,796912740,10120,10120,10120,10120,0
20231026,202300,796912740,10120,10120,10120,10120,737
20231026,202200,796912740,10120,10120,10120,10120,0
20231026,202100,796912740,10120,10120,10120,10120,0
20231026,202000,796912740,10120,10120,10120,10120,0
20231026,201900,796912740,10120,10120,10120,10120,0
20231026,201800,796912740,10120,10120,10120,10120,0
20231026,201700,796912740,10120,10120,10120,10120,0
20231026,201600,796912740,10120,10120,10120,10120,0
20231026,201500,796912740,10120,10120,10120,10120,0
20231026,201400,796912740,10120,10120,10120,10120,0
20231026,201300,796912740,10120,10120,10120,10120,0
20231026,201200,796912740,10120,10120,10120,10120,0
20231026,201100,796912740,10120,10120,10120,10120,0
20231026,201000,796912740,10120,10120,10120,10120,0
20231026,200900,796912740,10120,10120,10120,10120,0
20231026,200800,796912740,10120,10120,10120,10120,0
20231026,200700,796912740,10120,10120,10120,10120,0
20231026,200600,796912740,10120,10120,10120,10120,0
20231026,200500,796912740,10120,10120,10120,10120,0
20231026,200400,796912740,10120,10120,10120,10120,0
20231026,200300,796912740,10120,10120,10120,10120,0
20231026,200200,796912740,10120,10120,10120,10120,0
20231026,200100,796912740,10120,10120,10120,10120,0
20231026,200000,796912740,10120,10120,10120,10120,0
20231026,195900,796912740,10120,10120,10120,10120,0
20231026,195800,796912740,10120,10120,10120,10120,0
20231026,195700,796912740,10120,10120,10120,10120,0
20231026,195600,796912740,10120,10120,10120,10120,0
20231026,195500,796912740,10120,10120,10120,10120,0
20231026,195400,796912740,10120,10120,10120,10120,0
20231026,195300,796912740,10120,10120,10120,10120,737
20231026,195200,796912740,10120,10120,10120,10120,0
20231026,195100,796912740,10120,10120,10120,10120,0
20231026,195000,796912740,10120,10120,10120,10120,0
20231026,194900,796912740,10120,10120,10120,10120,0
20231026,194800,796912740,10120,10120,10120,10120,0
20231026,194700,796912740,10120,10120,10120,10120,0
20231026,194600,796912740,10120,10120,10120,10120,0
20231026,194500,796912740,10120,10120,10120,10120,0
20231026,194400,796912740,10120,10120,10120,10120,0
20231026,194300,796912740,10120,10120,10120,10120,0
20231026,194200,796912740,10120,10120,10120,10120,0
20231026,194100,796912740,10120,10120,10120,10120,0
20231026,194000,796912740,10120,10120,10120,10120,0
20231026,193900,796912740,10120,10120,10120,10120,0
20231026,193800,796912740,10120,10120,10120,10120,0
20231026,193700,796912740,10120,10120,10120,10120,0
20231026,193600,796912740,10120,10120,10120,10120,0
20231026,193500,796912740,10120,10120,10120,10120,0
20231026,193400,796912740,10120,10120,10120,10120,0
20231026,193300,796912740,10120,10120,10120,10120,0
20231026,193200,796912740,10120,10120,10120,10120,0
20231026,193100,796912740,10120,10120,10120,10120,0
20231026,193000,796912740,10120,10120,10120,10120,0
20231026,192900,796912740,10120,10120,10120,10120,0
20231026,192800,796912740,10120,10120,10120,10120,0
20231026,192700,796912740,10120,10120,10120,10120,0
20231026,192600,796912740,10120,10120,10120,10120,0
20231026,192500,796912740,10120,10120,10120,10120,0
20231026,192400,796912740,10120,10120,10120,10120,0
20231026,192300,796912740,10120,10120,10120,10120,737
20231026,192200,796912740,10120,10120,10120,10120,0
20231026,192100,796912740,10120,10120,10120,10120,0
20231026,192000,796912740,10120,10120,10120,10120,0
20231026,191900,796912740,10120,10120,10120,10120,0
20231026,191800,796912740,10120,10120,10120,10120,0
20231026,191700,796912740,10120,10120,10120,10120,0
20231026,191600,796912740,10120,10120,10120,10120,0
20231026,191500,796912740,10120,10120,10120,10120,0
20231026,191400,796912740,10120,10120,10120,10120,0
20231026,191300,796912740,10120,10120,10120,10120,0
20231026,191200,796912740,10120,10120,10120,10120,0
20231026,191100,796912740,10120,10120,10120,10120,0
20231026,191000,796912740,10120,10120,10120,10120,0
20231026,190900,796912740,10120,10120,10120,10120,0
20231026,190800,796912740,10120,10120,10120,10120,0
20231026,190700,796912740,10120,10120,10120,10120,0
20231026,190600,796912740,10120,10120,10120,10120,0
20231026,190500,796912740,10120,10120,10120,10120,0
20231026,190400,796912740,10120,10120,10120,10120,0
20231026,190300,796912740,10120,10120,10120,10120,0
20231026,190200,796912740,10120,10120,10120,10120,0
20231026,190100,796912740,10120,10120,10120,10120,0
20231026,190000,796912740,10120,10120,10120,10120,0
20231026,185900,796912740,10120,10120,10120,10120,0
20231026,185800,796912740,10120,10120,10120,10120,0
20231026,185700,796912740,10120,10120,10120,10120,0
20231026,185600,796912740,10120,10120,10120,10120,0
20231026,185500,796912740,10120,10120,10120,10120,0
20231026,185400,796912740,10120,10120,10120,10120,0
20231026,185300,796912740,10120,10120,10120,10120,737
20231026,185200,796912740,10120,10120,10120,10120,0
20231026,185100,796912740,10120,10120,10120,10120,0
20231026,185000,796912740,10120,10120,10120,10120,0
20231026,184900,796912740,10120,10120,10120,10120,0
20231026,184800,796912740,10120,10120,10120,10120,0
20231026,184700,796912740,10120,10120,10120,10120,0
20231026,184600,796912740,10120,10120,10120,10120,0
20231026,184500,796912740,10120,10120,10120,10120,0
20231026,184400,796912740,10120,10120,10120,10120,0
20231026,184300,796912740,10120,10120,10120,10120,0
20231026,184200,796912740,10120,10120,10120,10120,0
20231026,184100,796912740,10120,10120,10120,10120,0
20231026,184000,796912740,10120,10120,10120,10120,0
20231026,183900,796912740,10120,10120,10120,10120,0
20231026,183800,796912740,10120,10120,10120,10120,0
20231026,183700,796912740,10120,10120,10120,10120,0
20231026,183600,796912740,10120,10120,10120,10120,0
20231026,183500,796912740,10120,10120,10120,10120,0
20231026,183400,796912740,10120,10120,10120,10120,0
20231026,183300,796912740,10120,10120,10120,10120,0
20231026,183200,796912740,10120,10120,10120,10120,0
20231026,183100,796912740,10120,10120,10120,10120,0
20231026,183000,796912740,10120,10120,10120,10120,0
20231026,182900,796912740,10120,10120,10120,10120,0
20231026,182800,796912740,10120,10120,10120,10120,0
20231026,182700,796912740,10120,10120,10120,10120,0
20231026,182600,796912740,10120,10120,10120,10120,0
20231026,182500,796912740,10120,10120,10120,10120,0
20231026,182400,796912740,10120,10120,10120,10120,0
20231026,182300,796912740,10120,10120,10120,10120,737
20231026,182200,796912740,10120,10120,10120,10120,0
20231026,182100,796912740,10120,10120,10120,10120,0
20231026,182000,796912740,10120,10120,10120,10120,0
20231026,181900,796912740,10120,10120,10120,10120,0
20231026,181800,796912740,10120,10120,10120,10120,0
20231026,181700,796912740,10120,10120,10120,10120,0
20231026,181600,796912740,10120,10120,10120,10120,0
20231026,181500,796912740,10120,10120,10120,10120,0
20231026,181400,796912740,10120,10120,10120,10120,0
20231026,181300,796912740,10120,10120,10120,10120,0
20231026,181200,796912740,10120,10120,10120,10120,0
20231026,181100,796912740,10120,10120,10120,10120,0
20231026,181000,796912740,10120,10120,10120,10120,0
20231026,180900,796912740,10120,10120,10120,10120,0
20231026,180800,796912740,10120,10120,10120,10120,0
20231026,180700,796912740,10120,10120,10120,10120,0
20231026,180600,796912740,10120,10120,10120,10120,0
20231026,180500,796912740,10120,10120,10120,10120,0
20231026,180400,796912740,10120,10120,10120,10120,0
20231026,180300,796912740,10120,10120,10120,10120,0
20231026,180200,796912740,10120,10120,10120,10120,0
20231026,180100,796912740,10120,10120,10120,10120,0
20231026,180000,796912740,10120,10120,10120,10120,0
20231026,175900,796912740,10120,10120,10120,10120,0
20231026,175800,796912740,10120,10120,10120,10120,0
20231026,175700,796912740,10120,10120,10120,10120,0
20231026,175600,796912740,10120,10120,10120,10120,0
20231026,175500,796912740,10120,10120,10120,10120,0
20231026,175400,796912740,10120,10120,10120,10120,0
20231026,175300,796912740,10120,10120,10120,10120,737
20231026,175200,796912740,10120,10120,10120,10120,0
20231026,175100,796912740,10120,10120,10120,10120,0
20231026,175000,796912740,10120,10120,10120,10120,0
20231026,174900,796912740,10120,10120,10120,10120,0
20231026,174800,796912740,10120,10120,10120,10120,0
20231026,174700,796912740,10120,10120,10120,10120,0
20231026,174600,796912740,10120,10120,10120,10120,0
20231026,174500,796912740,10120,10120,10120,10120,0
20231026,174400,796912740,10120,10120,10120,10120,0
20231026,174300,796912740,10120,10120,10120,10120,0
20231026,174200,796912740,10120,10120,10120,10120,0
20231026,174100,796912740,10120,10120,10120,10120,0
20231026,174000,796912740,10120,10120,10120,10120,0
20231026,173900,796912740,10120,10120,10120,10120,0
20231026,173800,796912740,10120,10120,10120,10120,0
20231026,173700,796912740,10120,10120,10120,10120,0
20231026,173600,796912740,10120,10120,10120,10120,0
20231026,173500,796912740,10120,10120,10120,10120,0
20231026,173400,796912740,10120,10120,10120,10120,0
20231026,173300,796912740,10120,10120,10120,10120,0
20231026,173200,796912740,10120,10120,10120,10120,0
20231026,173100,796912740,10120,10120,10120,10120,0
20231026,173000,796912740,10120,10120,10120,10120,0
20231026,172900,796912740,10120,10120,10120,10120,0
20231026,172800,796912740,10120,10120,10120,10120,0
20231026,172700,796912740,10120,10120,10120,10120,0
20231026,172600,796912740,10120,10120,10120,10120,0
20231026,172500,796912740,10120,10120,10120,10120,0
20231026,172400,796912740,10120,10120,10120,10120,0
20231026,172300,796912740,10120,10120,10120,10120,737
20231026,172200,796912740,10120,10120,10120,10120,0
20231026,172100,796912740,10120,10120,10120,10120,0
20231026,172000,796912740,10120,10120,10120,10120,0
20231026,171900,796912740,10120,10120,10120,10120,0
20231026,171800,796912740,10120,10120,10120,10120,0
20231026,171700,796912740,10120,10120,10120,10120,0
20231026,171600,796912740,10120,10120,10120,10120,0
20231026,171500,796912740,10120,10120,10120,10120,0
20231026,171400,796912740,10120,10120,10120,10120,0
20231026,171300,796912740,10120,10120,10120,10120,0
20231026,171200,796912740,10120,10120,10120,10120,0
20231026,171100,796912740,10120,10120,10120,10120,0
20231026,171000,796912740,10120,10120,10120,10120,0
20231026,170900,796912740,10120,10120,10120,10120,0
20231026,170800,796912740,10120,10120,10120,10120,0
20231026,170700,796912740,10120,10120,10120,10120,0
20231026,170600,796912740,10120,10120,10120,10120,0
20231026,170500,796912740,10120,10120,10120,10120,0
20231026,170400,796912740,10120,10120,10120,10120,0
20231026,170300,796912740,10120,10120,10120,10120,0
20231026,170200,796912740,10120,10120,10120,10120,0
20231026,170100,796912740,10120,10120,10120,10120,0
20231026,170000,796912740,10120,10120,10120,10120,0
20231026,165900,796912740,10120,10120,10120,10120,0
20231026,165800,796912740,10120,10120,10120,10120,0
20231026,165700,796912740,10120,10120,10120,10120,0
20231026,165600,796912740,10120,10120,10120,10120,0
20231026,165500,796912740,10120,10120,10120,10120,0
20231026,165400,796912740,10120,10120,10120,10120,0
20231026,165300,796912740,10120,10120,10120,10120,737
20231026,165200,796912740,10120,10120,10120,10120,0
20231026,165100,796912740,10120,10120,10120,10120,0
20231026,165000,796912740,10120,10120,10120,10120,0
20231026,164900,796912740,10120,10120,10120,10120,0
20231026,164800,796912740,10120,10120,10120,10120,0
20231026,164700,796912740,10120,10120,10120,10120,0
20231026,164600,796912740,10120,10120,10120,10120,0
20231026,164500,796912740,10120,10120,10120,10120,0
20231026,164400,796912740,10120,10120,10120,10120,0
20231026,164300,796912740,10120,10120,10120,10120,0
20231026,164200,796912740,10120,10120,10120,10120,0
20231026,164100,796912740,10120,10120,10120,10120,0
20231026,164000,796912740,10120,10120,10120,10120,0
20231026,163900,796912740,10120,10120,10120,10120,0
20231026,163800,796912740,10120,10120,10120,10120,0
20231026,163700,796912740,10120,10120,10120,10120,0
20231026,163600,796912740,10120,10120,10120,10120,0
20231026,163500,796912740,10120,10120,10120,10120,0
20231026,163400,796912740,10120,10120,10120,10120,0
20231026,163300,796912740,10120,10120,10120,10120,0
20231026,163200,796912740,10120,10120,10120,10120,0
20231026,163100,796912740,10120,10120,10120,10120,0
20231026,163000,796912740,10120,10120,10120,10120,0
20231026,162900,796912740,10120,10120,10120,10120,0
20231026,162800,796912740,10120,10120,10120,10120,0
20231026,162700,796912740,10120,10120,10120,10120,0
20231026,162600,796912740,10120,10120,10120,10120,0
20231026,162500,796912740,10120,10120,10120,10120,0
20231026,162400,796912740,10120,10120,10120,10120,0
20231026,162300,796912740,10120,10120,10120,10120,737
20231026,162200,796912740,10120,10120,10120,10120,0
20231026,162100,796912740,10120,10120,10120,10120,0
20231026,162000,796912740,10120,10120,10120,10120,0
20231026,161900,796912740,10120,10120,10120,10120,0
20231026,161800,796912740,10120,10120,10120,10120,0
20231026,161700,796912740,10120,10120,10120,10120,0
20231026,161600,796912740,10120,10120,10120,10120,0
20231026,161500,796912740,10120,10120,10120,10120,0
20231026,161400,796912740,10120,10120,10120,10120,0
20231026,161300,796912740,10120,10120,10120,10120,0
20231026,161200,796912740,10120,10120,10120,10120,0
20231026,161100,796912740,10120,10120,10120,10120,0
20231026,161000,796912740,10120,10120,10120,10120,0
20231026,160900,796912740,10120,10120,10120,10120,0
20231026,160800,796912740,10120,10120,10120,10120,0
20231026,160700,796912740,10120,10120,10120,10120,0
20231026,160600,796912740,10120,10120,10120,10120,0
20231026,160500,796912740,10120,10120,10120,10120,0
20231026,160400,796912740,10120,10120,10120,10120,0
20231026,160300,796912740,10120,10120,10120,10120,0
20231026,160200,796912740,10120,10120,10120,10120,0
20231026,160100,796912740,10120,10120,10120,10120,0
20231026,160000,796912740,10120,10120,10120,10120,0
20231026,155900,796912740,10120,10120,10120,10120,0
20231026,155800,796912740,10120,10120,10120,10120,0
20231026,155700,796912740,10120,10120,10120,10120,0
20231026,155600,796912740,10120,10120,10120,10120,0
20231026,155500,796912740,10120,10120,10120,10120,0
20231026,155400,796912740,10120,10120,10120,10120,0
20231026,155300,796912740,10120,10120,10120,10120,737
20231026,155200,796912740,10120,10120,10120,10120,0
20231026,155100,796912740,10120,10120,10120,10120,0
20231026,155000,796912740,10120,10120,10120,10120,0
20231026,154900,796912740,10120,10120,10120,10120,0
20231026,154800,796912740,10120,10120,10120,10120,0
20231026,154700,796912740,10120,10120,10120,10120,0
20231026,154600,796912740,10120,10120,10120,10120,0
20231026,154500,796912740,10120,10120,10120,10120,0
20231026,154400,796912740,10120,10120,10120,10120,0
20231026,154300,796912740,10120,10120,10120,10120,0
20231026,154200,796912740,10120,10120,10120,10120,0
20231026,154100,796912740,10120,10120,10120,10120,0
20231026,154000,796912740,10120,10120,10120,10120,0
20231026,153900,796912740,10120,10120,10120,10120,0
20231026,153800,796912740,10120,10120,10120,10120,0
20231026,153700,796912740,10120,10120,10120,10120,0
20231026,153600,796912740,10120,10120,10120,10120,0
20231026,153500,796912740,10120,10120,10120,10120,0
20231026,153400,796912740,10120,10120,10120,10120,0
20231026,153300,796912740,10120,10120,10120,10120,0
20231026,153200,796912740,10120,10120,10120,10120,0
20231026,153100,796912740,10120,10120,10120,10120,0
20231026,153000,796912740,10120,10120,10120,10120,0
20231026,152900,796912740,10120,10120,10120,10120,0
20231026,152800,796912740,10120,10120,10120,10120,0
20231026,152700,796912740,10120,10120,10120,10120,0
20231026,152600,796912740,10120,10120,10120,10120,0
20231026,152500,796912740,10120,10120,10120,10120,0
20231026,152400,796912740,10120,10120,10120,10120,0
20231026,152300,796912740,10120,10120,10120,10120,0
20231026,152200,796912740,10120,10120,10120,10120,0
20231026,152100,796912740,10120,10120,10120,10120,0
20231026,152000,796912740,10120,10120,10120,10120,0
20231026,151900,796912740,10120,10120,10120,10120,0
20231026,151800,796912740,10120,10120,10120,10120,0
20231026,151700,796912740,10120,10120,10120,10120,0
20231026,151600,796912740,10120,10120,10120,10120,0
20231026,151500,796912740,10120,10120,10120,10120,0
20231026,151400,796912740,10120,10120,10120,10120,0
20231026,151300,796912740,10120,10120,10120,10120,0
20231026,151200,796912740,10120,10120,10120,10120,0
20231026,151100,796912740,10120,10120,10120,10120,0
20231026,151000,796912740,10120,10120,10120,10120,0
20231026,150900,796912740,10120,10120,10120,10120,0
20231026,150800,796912740,10120,10120,10120,10120,737
20231026,150700,789454300,10120,10120,10120,10120,0
20231026,150600,789454300,10120,10120,10120,10120,80
20231026,150500,788644700,10120,10120,10120,10120,0
20231026,150400,788644700,10120,10120,10120,10120,0
20231026,150300,788644700,10120,10120,10120,10120,0
20231026,150200,788644700,10120,10120,10120,10120,0
20231026,150100,788644700,10120,10120,10120,10120,0
20231026,150000,788644700,10120,10120,10120,10120,0
20231026,145900,788644700,10120,10120,10120,10120,28
20231026,145800,788361340,10120,10120,10120,10120,0
20231026,145700,788361340,10120,10120,10120,10120,0
20231026,145600,788361340,10120,10120,10120,10120,34
20231026,145500,788017260,10120,10120,10120,10120,0
20231026,145400,788017260,10120,10120,10120,10120,0
20231026,145300,788017260,10120,10120,10120,10120,5
20231026,145200,787966660,10120,10120,10120,10120,15
20231026,145100,787814860,10120,10120,10120,10120,0
20231026,145000,787814860,10120,10120,10120,10120,0
20231026,144900,787814860,10120,10120,10120,10120,7
20231026,144800,787744020,10120,10120,10120,10120,28
20231026,144700,787460660,10120,10120,10120,10120,0
20231026,144600,787460660,10120,10120,10120,10120,4
20231026,144500,787420180,10120,10120,10120,10120,15
20231026,144400,787268380,10120,10120,10120,10120,0
20231026,144300,787268380,10120,10120,10120,10120,0
20231026,144200,787268380,10120,10120,10120,10120,7
20231026,144100,787197540,10120,10120,10120,10120,33
20231026,144000,786863580,10120,10120,10120,10120,0
20231026,143900,786863580,10120,10120,10120,10120,5
20231026,143800,786812980,10120,10120,10120,10120,0
20231026,143700,786812980,10120,10120,10120,10120,20
20231026,143600,786610580,10120,10120,10120,10120,5
20231026,143500,786559980,10120,10120,10120,10120,0
20231026,143400,786559980,10120,10120,10120,10120,0
20231026,143300,786559980,10120,10120,10120,10120,27
20231026,143200,786286740,10120,10120,10120,10120,6
20231026,143100,786226020,10120,10120,10120,10120,0
20231026,143000,786226020,10120,10120,10120,10120,16
20231026,142900,786064100,10120,10120,10120,10120,6
20231026,142800,786003380,10120,10120,10120,10120,0
20231026,142700,786003380,10120,10120,10120,10120,0
20231026,142600,786003380,10120,10120,10120,10120,32
20231026,142500,785679540,10120,10120,10120,10120,0
20231026,142400,785679540,10120,10120,10120,10120,0
20231026,142300,785679540,10120,10120,10120,10120,0
20231026,142200,785679540,10120,10120,10120,10120,23
20231026,142100,785446780,10120,10120,10120,10120,0
20231026,142000,785446780,10120,10120,10120,10120,0
20231026,141900,785446780,10120,10120,10120,10120,30
20231026,141800,785143180,10120,10120,10120,10120,0
20231026,141700,785143180,10120,10120,10120,10120,0
20231026,141600,785143180,10120,10120,10120,10120,7
20231026,141500,785072340,10120,10120,10120,10120,18
20231026,141400,784890180,10120,10120,10120,10120,0
20231026,141300,784890180,10120,10120,10120,10120,0
20231026,141200,784890180,10120,10120,10120,10120,4
20231026,141100,784849700,10120,10120,10120,10120,23
20231026,141000,784616940,10120,10120,10120,10120,0
20231026,140900,784616940,10120,10120,10120,10120,6
20231026,140800,784556220,10120,10120,10120,10120,0
20231026,140700,784556220,10120,10120,10120,10120,20
20231026,140600,784353820,10120,10120,10120,10120,6
20231026,140500,784293100,10120,10120,10120,10120,0
20231026,140400,784293100,10120,10120,10120,10120,22
20231026,140300,784070460,10120,10120,10120,10120,0
20231026,140200,784070460,10120,10120,10120,10120,6
20231026,140100,784009740,10120,10120,10120,10120,0
20231026,140000,784009740,10120,10110,10120,10110,24
20231026,135900,783767070,10110,10110,10110,10110,5
20231026,135800,783716520,10110,10110,10110,10110,0
20231026,135700,783716520,10110,10110,10110,10110,0
20231026,135600,783716520,10110,10110,10110,10110,29
20231026,135500,783423330,10110,10110,10110,10110,0
20231026,135400,783423330,10110,10110,10110,10110,0
20231026,135300,783423330,10110,10110,10110,10110,0
20231026,135200,783423330,10110,10110,10110,10110,25
20231026,135100,783170580,10120,10120,10120,10120,0
20231026,135000,783170580,10120,10120,10120,10120,2
20231026,134900,783150340,10110,10110,10110,10110,30
20231026,134800,782847040,10110,10110,10110,10110,1738
20231026,134700,765275860,10110,10110,10110,10110,0
20231026,134600,765275860,10110,10110,10110,10110,4
20231026,134500,765235420,10110,10110,10110,10110,20
20231026,134400,765033220,10110,10110,10110,10110,0
20231026,134300,765033220,10110,10110,10110,10110,0
20231026,134200,765033220,10110,10110,10110,10110,7
20231026,134100,764962450,10110,10110,10110,10110,25
20231026,134000,764709700,10120,10120,10120,10120,1
20231026,133900,764699580,10110,10110,10110,10110,4
20231026,133800,764659140,10110,10110,10110,10110,18
20231026,133700,764477160,10110,10110,10110,10110,0
20231026,133600,764477160,10110,10110,10110,10110,7
20231026,133500,764406390,10110,10110,10110,10110,0
20231026,133400,764406390,10110,10110,10110,10110,24
20231026,133300,764163750,10110,10110,10110,10110,0
20231026,133200,764163750,10110,10110,10110,10110,5
20231026,133100,764113200,10110,10110,10110,10110,0
20231026,133000,764113200,10110,10110,10110,10110,19
20231026,132900,763921110,10110,10110,10110,10110,55
20231026,132800,763365060,10110,10120,10130,10110,390
20231026,132700,759421100,10120,10120,10120,10120,4
20231026,132600,759380620,10110,10110,10110,10110,411
20231026,132500,755225410,10110,10110,10110,10110,379
20231026,132400,751393720,10110,10110,10110,10110,380
20231026,132300,747551920,10110,10110,10110,10110,395
20231026,132200,743558470,10110,10110,10110,10110,385
20231026,132100,739666120,10110,10110,10110,10110,379
20231026,132000,735834430,10110,10110,10110,10110,379
20231026,131900,732002740,10110,10110,10110,10110,411
20231026,131800,727847530,10110,10110,10110,10110,379
20231026,131700,724015840,10110,10110,10110,10110,381
20231026,131600,720163930,10110,10110,10110,10110,653
20231026,131500,713562100,10120,10120,10120,10120,132
20231026,131400,712226260,10120,10120,10120,10120,379
20231026,131300,708390780,10120,10120,10120,10120,380
20231026,131200,704545180,10120,10120,10120,10120,383
20231026,131100,700669220,10120,10120,10120,10120,400
20231026,131000,696621220,10120,10120,10120,10120,380
20231026,130900,692775620,10120,10120,10120,10120,386
20231026,130800,688869300,10120,10120,10120,10120,402
20231026,130700,684801060,10120,10120,10120,10120,379
20231026,130600,680965580,10120,10120,10120,10120,380
20231026,130500,677119980,10120,10120,10120,10120,379
20231026,130400,673284500,10120,10120,10120,10120,413
20231026,130300,669104940,10120,10120,10120,10120,379
20231026,130200,665269460,10120,10120,10120,10120,386
20231026,130100,661363140,10120,10120,10120,10120,380
20231026,130000,657517540,10120,10120,10120,10120,395
20231026,125900,653520140,10120,10120,10120,10120,385
20231026,125800,649623940,10120,10120,10120,10120,379
20231026,125700,645788460,10120,10120,10120,10120,404
20231026,125600,641699980,10120,10120,10120,10120,379
20231026,125500,637864500,10120,10120,10120,10120,385
20231026,125400,633968300,10120,10120,10120,10120,379
20231026,125300,630132820,10120,10120,10120,10120,398
20231026,125200,626105060,10120,10120,10120,10120,1269
20231026,125100,613262780,10120,10120,10120,10120,379
20231026,125000,609427300,10120,10120,10120,10120,380
20231026,124900,605581700,10120,10120,10120,10120,403
20231026,124800,601503340,10120,10120,10120,10120,380
20231026,124700,597657740,10120,10120,10120,10120,0
20231026,124600,597657740,10120,10120,10120,10120,9614
20231026,124500,500364060,10120,10130,10130,10120,13235
20231026,124400,366375830,10130,10130,10130,10130,0
20231026,124300,366375830,10130,10130,10130,10130,0
20231026,124200,366375830,10130,10130,10130,10130,29
20231026,124100,366082060,10140,10140,10140,10140,1
20231026,124000,366071920,10130,10130,10130,10130,0
20231026,123900,366071920,10130,10130,10130,10130,5
20231026,123800,366021270,10130,10130,10130,10130,20
20231026,123700,365818670,10130,10130,10130,10130,0
20231026,123600,365818670,10130,10130,10130,10130,0
20231026,123500,365818670,10130,10130,10130,10130,7
20231026,123400,365747760,10130,10130,10130,10130,25
20231026,123300,365494510,10130,10130,10130,10130,0
20231026,123200,365494510,10130,10130,10130,10130,4
20231026,123100,365453990,10130,10130,10130,10130,18
20231026,123000,365271650,10140,10140,10140,10140,1
20231026,122900,365261510,10130,10130,10130,10130,6
20231026,122800,365200730,10130,10130,10130,10130,0
20231026,122700,365200730,10130,10130,10130,10130,28
20231026,122600,364917090,10130,10130,10130,10130,0
20231026,122500,364917090,10130,10130,10130,10130,6
20231026,122400,364856310,10130,10130,10130,10130,0
20231026,122300,364856310,10130,10130,10130,10130,15
20231026,122200,364704360,10130,10130,10130,10130,6
20231026,122100,364643580,10130,10130,10130,10130,0
20231026,122000,364643580,10130,10130,10130,10130,0
20231026,121900,364643580,10130,10130,10130,10130,31
20231026,121800,364329550,10130,10130,10130,10130,0
20231026,121700,364329550,10130,10130,10130,10130,0
20231026,121600,364329550,10130,10130,10130,10130,17
20231026,121500,364157340,10130,10130,10130,10130,5
20231026,121400,364106690,10130,10130,10130,10130,0
20231026,121300,364106690,10130,10130,10130,10130,0
20231026,121200,364106690,10130,10130,10130,10130,28
20231026,121100,363823050,10130,10130,10130,10130,0
20231026,121000,363823050,10130,10130,10130,10130,0
20231026,120900,363823050,10130,10130,10130,10130,7
20231026,120800,363752140,10130,10130,10130,10130,22
20231026,120700,363529280,10130,10130,10130,10130,0
20231026,120600,363529280,10130,10130,10130,10130,0
20231026,120500,363529280,10130,10130,10130,10130,4
20231026,120400,363488760,10130,10130,10130,10130,25
20231026,120300,363235510,10140,10140,10140,10140,5
20231026,120200,363184810,10130,10130,10130,10130,11
20231026,120100,363073380,10130,10130,10130,10130,22
20231026,120000,362850520,10130,10130,10130,10130,0
20231026,115900,362850520,10130,10130,10130,10130,5
20231026,115800,362799870,10130,10130,10130,10130,0
20231026,115700,362799870,10130,10130,10130,10130,25
20231026,115600,362546620,10130,10130,10130,10130,0
20231026,115500,362546620,10130,10130,10130,10130,7
20231026,115400,362475710,10130,10130,10130,10130,0
20231026,115300,362475710,10130,10130,10130,10130,18
20231026,115200,362293370,10130,10130,10130,10130,5
20231026,115100,362242720,10130,10130,10130,10130,0
20231026,115000,362242720,10130,10130,10130,10130,26
20231026,114900,361979340,10130,10130,10130,10130,5
20231026,114800,361928690,10130,10130,10130,10130,0
20231026,114700,361928690,10130,10130,10130,10130,0
20231026,114600,361928690,10130,10130,10130,10130,17
20231026,114500,361756480,10130,10130,10130,10130,6
20231026,114400,361695700,10130,10130,10130,10130,0
20231026,114300,361695700,10130,10130,10130,10130,0
20231026,114200,361695700,10130,10130,10130,10130,31
20231026,114100,361381670,10130,10130,10130,10130,0
20231026,114000,361381670,10130,10130,10130,10130,0
20231026,113900,361381670,10130,10130,10130,10130,5
20231026,113800,361331020,10130,10130,10130,10130,18
20231026,113700,361148680,10140,10140,10140,10140,20
20231026,113600,360945880,10130,10130,10130,10130,0
20231026,113500,360945880,10130,10130,10130,10130,35
20231026,113400,360591330,10130,10130,10130,10130,0
20231026,113300,360591330,10130,10130,10130,10130,0
20231026,113200,360591330,10130,10130,10130,10130,4
20231026,113100,360550810,10130,10130,10130,10130,15
20231026,113000,360398860,10130,10130,10130,10130,0
20231026,112900,360398860,10130,10130,10130,10130,6
20231026,112800,360338080,10130,10130,10130,10130,0
20231026,112700,360338080,10130,10130,10130,10130,23
20231026,112600,360105090,10130,10130,10130,10130,0
20231026,112500,360105090,10130,10130,10130,10130,5
20231026,112400,360054440,10130,10130,10130,10130,0
20231026,112300,360054440,10130,10130,10130,10130,20
20231026,112200,359851840,10130,10130,10130,10130,7
20231026,112100,359780930,10130,10130,10130,10130,0
20231026,112000,359780930,10130,10130,10130,10130,25
20231026,111900,359527680,10130,10130,10130,10130,5
20231026,111800,359477030,10130,10130,10130,10130,0
20231026,111700,359477030,10130,10130,10130,10130,0
20231026,111600,359477030,10130,10130,10130,10130,18
20231026,111500,359294690,10130,10130,10130,10130,6
20231026,111400,359233910,10130,10130,10130,10130,0
20231026,111300,359233910,10130,10130,10130,10130,500
20231026,111200,354168910,10130,10130,10130,10130,31
20231026,111100,353854880,10130,10130,10130,10130,0
20231026,111000,353854880,10130,10130,10130,10130,0
20231026,110900,353854880,10130,10130,10130,10130,23
20231026,110800,353621890,10130,10130,10130,10130,0
20231026,110700,353621890,10130,10130,10130,10130,500
20231026,110600,348556890,10130,10130,10130,10130,0
20231026,110500,348556890,10130,10130,10130,10130,30
20231026,110400,348252990,10130,10130,10130,10130,0
20231026,110300,348252990,10130,10130,10130,10130,0
20231026,110200,348252990,10130,10130,10130,10130,6
20231026,110100,348192210,10130,10130,10130,10130,19
20231026,110000,347999740,10130,10130,10130,10130,0
20231026,105900,347999740,10130,10130,10130,10130,0
20231026,105800,347999740,10130,10130,10130,10130,5
20231026,105700,347949090,10130,10130,10130,10130,2130
20231026,105600,326372190,10120,10120,10120,10120,0
20231026,105500,326372190,10120,10120,10120,10120,7
20231026,105400,326301350,10120,10120,10120,10120,21
20231026,105300,326088830,10130,10130,10130,10130,0
20231026,105200,326088830,10130,10120,10130,10120,7
20231026,105100,326017960,10120,10120,10120,10120,0
20231026,105000,326017960,10120,10120,10120,10120,23
20231026,104900,325785200,10120,10120,10120,10120,0
20231026,104800,325785200,10120,10120,10120,10120,1407
20231026,104700,311546360,10120,10120,10120,10120,0
20231026,104600,311546360,10120,10120,10120,10120,20
20231026,104500,311343960,10120,10120,10120,10120,5
20231026,104400,311293360,10130,10130,10130,10130,0
20231026,104300,311293360,10130,10120,10130,10120,24
20231026,104200,311050470,10120,10130,10130,10120,17893
20231026,104100,129794430,10130,10130,10130,10130,0
20231026,104000,129794430,10130,10130,10130,10130,0
20231026,103900,129794430,10130,10130,10130,10130,20
20231026,103800,129591830,10130,10130,10130,10130,6
20231026,103700,129531050,10130,10130,10130,10130,0
20231026,103600,129531050,10130,10130,10130,10130,0
20231026,103500,129531050,10130,10130,10130,10130,32
20231026,103400,129206890,10130,10130,10130,10130,0
20231026,103300,129206890,10130,10130,10130,10130,0
20231026,103200,129206890,10130,10130,10130,10130,5
20231026,103100,129156240,10130,10130,10130,10130,17
20231026,103000,128984030,10130,10130,10130,10130,0
20231026,102900,128984030,10130,10130,10130,10130,0
20231026,102800,128984030,10130,10130,10130,10130,28
20231026,102700,128700390,10130,10130,10130,10130,0
20231026,102600,128700390,10130,10130,10130,10130,0
20231026,102500,128700390,10130,10130,10130,10130,5
20231026,102400,128649740,10130,10130,10130,10130,21
20231026,102300,128437010,10130,10130,10130,10130,0
20231026,102200,128437010,10130,10130,10130,10130,7
20231026,102100,128366100,10130,10130,10130,10130,0
20231026,102000,128366100,10130,10130,10130,10130,26
20231026,101900,128102720,10130,10130,10130,10130,48
20231026,101800,127616480,10130,10130,10130,10130,4
20231026,101700,127575960,10130,10130,10130,10130,0
20231026,101600,127575960,10130,10130,10130,10130,17
20231026,101500,127403750,10130,10130,10130,10130,54
20231026,101400,126856730,10130,10130,10130,10130,0
20231026,101300,126856730,10130,10130,10130,10130,22
20231026,101200,126633870,10130,10130,10130,10130,6
20231026,101100,126573090,10130,10130,10130,10130,0
20231026,101000,126573090,10130,10130,10130,10130,0
20231026,100900,126573090,10130,10130,10130,10130,21
20231026,100800,126360360,10130,10130,10130,10130,6
20231026,100700,126299580,10140,10140,10140,10140,0
20231026,100600,126299580,10140,10140,10140,10140,2
20231026,100500,126279300,10130,10130,10130,10130,28
20231026,100400,125995660,10130,10130,10130,10130,0
20231026,100300,125995660,10130,10130,10130,10130,0
20231026,100200,125995660,10130,10130,10130,10130,25
20231026,100100,125742410,10130,10130,10130,10130,0
20231026,100000,125742410,10130,10130,10130,10130,0
20231026,095900,125742410,10130,10130,10130,10130,0
20231026,095800,125742410,10130,10130,10130,10130,154
20231026,095700,124182390,10130,10130,10130,10130,0
20231026,095600,124182390,10130,10130,10130,10130,0
20231026,095500,124182390,10130,10130,10130,10130,7
20231026,095400,124111480,10130,10130,10130,10130,20
20231026,095300,123908880,10130,10130,10130,10130,0
20231026,095200,123908880,10130,10130,10130,10130,4
20231026,095100,123868360,10130,10130,10130,10130,0
20231026,095000,123868360,10130,10130,10130,10130,23
20231026,094900,123635370,10140,10140,10140,10140,0
20231026,094800,123635370,10140,10130,10140,10130,1507
20231026,094700,108359460,10130,10130,10130,10130,20
20231026,094600,108156860,10130,10130,10130,10130,0
20231026,094500,108156860,10130,10130,10130,10130,4
20231026,094400,108116340,10130,10130,10130,10130,0
20231026,094300,108116340,10130,10130,10130,10130,26
20231026,094200,107852960,10130,10130,10130,10130,7
20231026,094100,107782050,10140,10140,10140,10140,1
20231026,094000,107771910,10130,10130,10130,10130,0
20231026,093900,107771910,10130,10130,10130,10130,17
20231026,093800,107599700,10130,10130,10130,10130,5
20231026,093700,107549050,10130,10130,10130,10130,0
20231026,093600,107549050,10130,10130,10130,10130,0
20231026,093500,107549050,10130,10130,10130,10130,32
20231026,093400,107224890,10140,10140,10140,10140,100
20231026,093300,106210890,10140,10140,10140,10140,0
20231026,093200,106210890,10140,10130,10140,10130,25
20231026,093100,105957610,10130,10130,10130,10130,0
20231026,093000,105957610,10130,10130,10130,10130,0
20231026,092900,105957610,10130,10130,10130,10130,0
20231026,092800,105957610,10130,10140,10140,10130,27
20231026,092700,105684090,10130,10130,10130,10130,1
20231026,092600,105673960,10130,10130,10130,10130,0
20231026,092500,105673960,10130,10130,10130,10130,0
20231026,092400,105673960,10130,10130,10130,10130,0
20231026,092300,105673960,10130,10130,10130,10130,9927
20231026,092200,5113450,10130,10130,10130,10130,0
20231026,092100,5113450,10130,10130,10130,10130,98
20231026,092000,4120710,10140,10140,10140,10140,0
20231026,091900,4120710,10140,10140,10140,10140,1
20231026,091800,4110570,10140,10140,10140,10140,0
20231026,091700,4110570,10140,10140,10140,10140,0
20231026,091600,4110570,10140,10140,10140,10140,0
20231026,091500,4110570,10140,10140,10140,10140,31
20231026,091400,3796230,10140,10140,10140,10140,1
20231026,091300,3786090,10130,10130,10130,10130,118
20231026,091200,2590750,10130,10130,10130,10130,0
20231026,091100,2590750,10130,10130,10130,10130,0
20231026,091000,2590750,10130,10130,10130,10130,1
20231026,090900,2580620,10130,10130,10130,10130,0
20231026,090800,2580620,10130,10130,10130,10130,2
20231026,090700,2560360,10120,10120,10120,10120,0
20231026,090600,2560360,10120,10120,10120,10120,53
20231026,090500,2024000,10120,10120,10120,10120,0
20231026,090400,2024000,10120,10120,10120,10120,0
20231026,090300,2024000,10120,10120,10120,10120,0
20231026,090200,2024000,10120,10120,10120,10120,0
20231026,090100,2024000,10120,10120,10120,10120,0
20231026,090000,2024000,10120,10120,10120,10120,200