KissMeData/045340/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191900,116520030,4155,4155,4155,4155,1890
20231026,191800,116520030,4155,4155,4155,4155,0
20231026,191700,116520030,4155,4155,4155,4155,0
20231026,191600,116520030,4155,4155,4155,4155,0
20231026,191500,116520030,4155,4155,4155,4155,0
20231026,191400,116520030,4155,4155,4155,4155,0
20231026,191300,116520030,4155,4155,4155,4155,0
20231026,191200,116520030,4155,4155,4155,4155,0
20231026,191100,116520030,4155,4155,4155,4155,0
20231026,191000,116520030,4155,4155,4155,4155,0
20231026,190900,116520030,4155,4155,4155,4155,0
20231026,190800,116520030,4155,4155,4155,4155,0
20231026,190700,116520030,4155,4155,4155,4155,0
20231026,190600,116520030,4155,4155,4155,4155,0
20231026,190500,116520030,4155,4155,4155,4155,0
20231026,190400,116520030,4155,4155,4155,4155,0
20231026,190300,116520030,4155,4155,4155,4155,0
20231026,190200,116520030,4155,4155,4155,4155,0
20231026,190100,116520030,4155,4155,4155,4155,0
20231026,190000,116520030,4155,4155,4155,4155,0
20231026,185900,116520030,4155,4155,4155,4155,0
20231026,185800,116520030,4155,4155,4155,4155,0
20231026,185700,116520030,4155,4155,4155,4155,0
20231026,185600,116520030,4155,4155,4155,4155,0
20231026,185500,116520030,4155,4155,4155,4155,0
20231026,185400,116520030,4155,4155,4155,4155,0
20231026,185300,116520030,4155,4155,4155,4155,0
20231026,185200,116520030,4155,4155,4155,4155,0
20231026,185100,116520030,4155,4155,4155,4155,0
20231026,185000,116520030,4155,4155,4155,4155,0
20231026,184900,116520030,4155,4155,4155,4155,1890
20231026,184800,116520030,4155,4155,4155,4155,0
20231026,184700,116520030,4155,4155,4155,4155,0
20231026,184600,116520030,4155,4155,4155,4155,0
20231026,184500,116520030,4155,4155,4155,4155,0
20231026,184400,116520030,4155,4155,4155,4155,0
20231026,184300,116520030,4155,4155,4155,4155,0
20231026,184200,116520030,4155,4155,4155,4155,0
20231026,184100,116520030,4155,4155,4155,4155,0
20231026,184000,116520030,4155,4155,4155,4155,0
20231026,183900,116520030,4155,4155,4155,4155,0
20231026,183800,116520030,4155,4155,4155,4155,0
20231026,183700,116520030,4155,4155,4155,4155,0
20231026,183600,116520030,4155,4155,4155,4155,0
20231026,183500,116520030,4155,4155,4155,4155,0
20231026,183400,116520030,4155,4155,4155,4155,0
20231026,183300,116520030,4155,4155,4155,4155,0
20231026,183200,116520030,4155,4155,4155,4155,0
20231026,183100,116520030,4155,4155,4155,4155,0
20231026,183000,116520030,4155,4155,4155,4155,0
20231026,182900,116520030,4155,4155,4155,4155,0
20231026,182800,116520030,4155,4155,4155,4155,0
20231026,182700,116520030,4155,4155,4155,4155,0
20231026,182600,116520030,4155,4155,4155,4155,0
20231026,182500,116520030,4155,4155,4155,4155,0
20231026,182400,116520030,4155,4155,4155,4155,0
20231026,182300,116520030,4155,4155,4155,4155,0
20231026,182200,116520030,4155,4155,4155,4155,0
20231026,182100,116520030,4155,4155,4155,4155,0
20231026,182000,116520030,4155,4155,4155,4155,0
20231026,181900,116520030,4155,4155,4155,4155,1890
20231026,181800,116520030,4155,4155,4155,4155,0
20231026,181700,116520030,4155,4155,4155,4155,0
20231026,181600,116520030,4155,4155,4155,4155,0
20231026,181500,116520030,4155,4155,4155,4155,0
20231026,181400,116520030,4155,4155,4155,4155,0
20231026,181300,116520030,4155,4155,4155,4155,0
20231026,181200,116520030,4155,4155,4155,4155,0
20231026,181100,116520030,4155,4155,4155,4155,0
20231026,181000,116520030,4155,4155,4155,4155,0
20231026,180900,116520030,4155,4155,4155,4155,0
20231026,180800,116520030,4155,4155,4155,4155,0
20231026,180700,116520030,4155,4155,4155,4155,0
20231026,180600,116520030,4155,4155,4155,4155,0
20231026,180500,116520030,4155,4155,4155,4155,0
20231026,180400,116520030,4155,4155,4155,4155,0
20231026,180300,116520030,4155,4155,4155,4155,0
20231026,180200,116520030,4155,4155,4155,4155,0
20231026,180100,116520030,4155,4155,4155,4155,0
20231026,180000,116520030,4155,4155,4155,4155,0
20231026,175900,116520030,4155,4155,4155,4155,0
20231026,175800,116520030,4155,4155,4155,4155,0
20231026,175700,116520030,4155,4155,4155,4155,0
20231026,175600,116520030,4155,4155,4155,4155,0
20231026,175500,116520030,4155,4155,4155,4155,0
20231026,175400,116520030,4155,4155,4155,4155,0
20231026,175300,116520030,4155,4155,4155,4155,0
20231026,175200,116520030,4155,4155,4155,4155,0
20231026,175100,116520030,4155,4155,4155,4155,0
20231026,175000,116520030,4155,4155,4155,4155,0
20231026,174900,116520030,4155,4155,4155,4155,1890
20231026,174800,116520030,4155,4155,4155,4155,0
20231026,174700,116520030,4155,4155,4155,4155,0
20231026,174600,116520030,4155,4155,4155,4155,0
20231026,174500,116520030,4155,4155,4155,4155,0
20231026,174400,116520030,4155,4155,4155,4155,0
20231026,174300,116520030,4155,4155,4155,4155,0
20231026,174200,116520030,4155,4155,4155,4155,0
20231026,174100,116520030,4155,4155,4155,4155,0
20231026,174000,116520030,4155,4155,4155,4155,0
20231026,173900,116520030,4155,4155,4155,4155,0
20231026,173800,116520030,4155,4155,4155,4155,0
20231026,173700,116520030,4155,4155,4155,4155,0
20231026,173600,116520030,4155,4155,4155,4155,0
20231026,173500,116520030,4155,4155,4155,4155,0
20231026,173400,116520030,4155,4155,4155,4155,0
20231026,173300,116520030,4155,4155,4155,4155,0
20231026,173200,116520030,4155,4155,4155,4155,0
20231026,173100,116520030,4155,4155,4155,4155,0
20231026,173000,116520030,4155,4155,4155,4155,0
20231026,172900,116520030,4155,4155,4155,4155,0
20231026,172800,116520030,4155,4155,4155,4155,0
20231026,172700,116520030,4155,4155,4155,4155,0
20231026,172600,116520030,4155,4155,4155,4155,0
20231026,172500,116520030,4155,4155,4155,4155,0
20231026,172400,116520030,4155,4155,4155,4155,0
20231026,172300,116520030,4155,4155,4155,4155,0
20231026,172200,116520030,4155,4155,4155,4155,0
20231026,172100,116520030,4155,4155,4155,4155,0
20231026,172000,116520030,4155,4155,4155,4155,0
20231026,171900,116520030,4155,4155,4155,4155,1890
20231026,171800,116520030,4155,4155,4155,4155,0
20231026,171700,116520030,4155,4155,4155,4155,0
20231026,171600,116520030,4155,4155,4155,4155,0
20231026,171500,116520030,4155,4155,4155,4155,0
20231026,171400,116520030,4155,4155,4155,4155,0
20231026,171300,116520030,4155,4155,4155,4155,0
20231026,171200,116520030,4155,4155,4155,4155,0
20231026,171100,116520030,4155,4155,4155,4155,0
20231026,171000,116520030,4155,4155,4155,4155,0
20231026,170900,116520030,4155,4155,4155,4155,0
20231026,170800,116520030,4155,4155,4155,4155,0
20231026,170700,116520030,4155,4155,4155,4155,0
20231026,170600,116520030,4155,4155,4155,4155,0
20231026,170500,116520030,4155,4155,4155,4155,0
20231026,170400,116520030,4155,4155,4155,4155,0
20231026,170300,116520030,4155,4155,4155,4155,0
20231026,170200,116520030,4155,4155,4155,4155,0
20231026,170100,116520030,4155,4155,4155,4155,0
20231026,170000,116520030,4155,4155,4155,4155,0
20231026,165900,116520030,4155,4155,4155,4155,0
20231026,165800,116520030,4155,4155,4155,4155,0
20231026,165700,116520030,4155,4155,4155,4155,0
20231026,165600,116520030,4155,4155,4155,4155,0
20231026,165500,116520030,4155,4155,4155,4155,0
20231026,165400,116520030,4155,4155,4155,4155,0
20231026,165300,116520030,4155,4155,4155,4155,0
20231026,165200,116520030,4155,4155,4155,4155,0
20231026,165100,116520030,4155,4155,4155,4155,0
20231026,165000,116520030,4155,4155,4155,4155,0
20231026,164900,116520030,4155,4155,4155,4155,1890
20231026,164800,116520030,4155,4155,4155,4155,0
20231026,164700,116520030,4155,4155,4155,4155,0
20231026,164600,116520030,4155,4155,4155,4155,0
20231026,164500,116520030,4155,4155,4155,4155,0
20231026,164400,116520030,4155,4155,4155,4155,0
20231026,164300,116520030,4155,4155,4155,4155,0
20231026,164200,116520030,4155,4155,4155,4155,0
20231026,164100,116520030,4155,4155,4155,4155,0
20231026,164000,116520030,4155,4155,4155,4155,0
20231026,163900,116520030,4155,4155,4155,4155,0
20231026,163800,116520030,4155,4155,4155,4155,0
20231026,163700,116520030,4155,4155,4155,4155,0
20231026,163600,116520030,4155,4155,4155,4155,0
20231026,163500,116520030,4155,4155,4155,4155,0
20231026,163400,116520030,4155,4155,4155,4155,0
20231026,163300,116520030,4155,4155,4155,4155,0
20231026,163200,116520030,4155,4155,4155,4155,0
20231026,163100,116520030,4155,4155,4155,4155,0
20231026,163000,116520030,4155,4155,4155,4155,0
20231026,162900,116520030,4155,4155,4155,4155,0
20231026,162800,116520030,4155,4155,4155,4155,0
20231026,162700,116520030,4155,4155,4155,4155,0
20231026,162600,116520030,4155,4155,4155,4155,0
20231026,162500,116520030,4155,4155,4155,4155,0
20231026,162400,116520030,4155,4155,4155,4155,0
20231026,162300,116520030,4155,4155,4155,4155,0
20231026,162200,116520030,4155,4155,4155,4155,0
20231026,162100,116520030,4155,4155,4155,4155,0
20231026,162000,116520030,4155,4155,4155,4155,0
20231026,161900,116520030,4155,4155,4155,4155,1890
20231026,161800,116520030,4155,4155,4155,4155,0
20231026,161700,116520030,4155,4155,4155,4155,0
20231026,161600,116520030,4155,4155,4155,4155,0
20231026,161500,116520030,4155,4155,4155,4155,0
20231026,161400,116520030,4155,4155,4155,4155,0
20231026,161300,116520030,4155,4155,4155,4155,0
20231026,161200,116520030,4155,4155,4155,4155,0
20231026,161100,116520030,4155,4155,4155,4155,0
20231026,161000,116520030,4155,4155,4155,4155,0
20231026,160900,116520030,4155,4155,4155,4155,0
20231026,160800,116520030,4155,4155,4155,4155,0
20231026,160700,116520030,4155,4155,4155,4155,0
20231026,160600,116520030,4155,4155,4155,4155,0
20231026,160500,116520030,4155,4155,4155,4155,0
20231026,160400,116520030,4155,4155,4155,4155,0
20231026,160300,116520030,4155,4155,4155,4155,0
20231026,160200,116520030,4155,4155,4155,4155,0
20231026,160100,116520030,4155,4155,4155,4155,0
20231026,160000,116520030,4155,4155,4155,4155,0
20231026,155900,116520030,4155,4155,4155,4155,0
20231026,155800,116520030,4155,4155,4155,4155,0
20231026,155700,116520030,4155,4155,4155,4155,0
20231026,155600,116520030,4155,4155,4155,4155,0
20231026,155500,116520030,4155,4155,4155,4155,0
20231026,155400,116520030,4155,4155,4155,4155,0
20231026,155300,116520030,4155,4155,4155,4155,0
20231026,155200,116520030,4155,4155,4155,4155,0
20231026,155100,116520030,4155,4155,4155,4155,0
20231026,155000,116520030,4155,4155,4155,4155,0
20231026,154900,116520030,4155,4155,4155,4155,1890
20231026,154800,116520030,4155,4155,4155,4155,0
20231026,154700,116520030,4155,4155,4155,4155,0
20231026,154600,116520030,4155,4155,4155,4155,0
20231026,154500,116520030,4155,4155,4155,4155,0
20231026,154400,116520030,4155,4155,4155,4155,0
20231026,154300,116520030,4155,4155,4155,4155,0
20231026,154200,116520030,4155,4155,4155,4155,0
20231026,154100,116520030,4155,4155,4155,4155,0
20231026,154000,116520030,4155,4155,4155,4155,0
20231026,153900,116520030,4155,4155,4155,4155,0
20231026,153800,116520030,4155,4155,4155,4155,0
20231026,153700,116520030,4155,4155,4155,4155,0
20231026,153600,116520030,4155,4155,4155,4155,0
20231026,153500,116520030,4155,4155,4155,4155,0
20231026,153400,116520030,4155,4155,4155,4155,0
20231026,153300,116520030,4155,4155,4155,4155,0
20231026,153200,116520030,4155,4155,4155,4155,0
20231026,153100,116520030,4155,4155,4155,4155,0
20231026,153000,116520030,4155,4155,4155,4155,1890
20231026,152900,108667080,4155,4155,4155,4155,0
20231026,152800,108667080,4155,4155,4155,4155,0
20231026,152700,108667080,4155,4155,4155,4155,0
20231026,152600,108667080,4155,4155,4155,4155,0
20231026,152500,108667080,4155,4155,4155,4155,0
20231026,152400,108667080,4155,4155,4155,4155,0
20231026,152300,108667080,4155,4155,4155,4155,0
20231026,152200,108667080,4155,4155,4155,4155,0
20231026,152100,108667080,4155,4155,4155,4155,0
20231026,152000,108667080,4155,4155,4155,4155,0
20231026,151900,108667080,4155,4215,4215,4155,879
20231026,151800,104987575,4195,4195,4195,4195,21
20231026,151700,104899480,4230,4200,4235,4200,194
20231026,151600,104084510,4195,4165,4195,4150,560
20231026,151500,101747710,4190,4190,4190,4190,1
20231026,151400,101743520,4130,4175,4175,4130,402
20231026,151300,100080530,4170,4170,4170,4170,199
20231026,151200,99250700,4165,4170,4170,4165,7
20231026,151100,99221540,4170,4170,4170,4170,1
20231026,151000,99217370,4165,4165,4165,4165,200
20231026,150900,98384370,4195,4195,4195,4195,0
20231026,150800,98384370,4195,4195,4195,4195,0
20231026,150700,98384370,4195,4195,4195,4195,0
20231026,150600,98384370,4195,4195,4195,4195,0
20231026,150500,98384370,4195,4195,4195,4195,0
20231026,150400,98384370,4195,4195,4195,4195,9
20231026,150300,98346615,4195,4195,4195,4195,0
20231026,150200,98346615,4195,4195,4195,4195,0
20231026,150100,98346615,4195,4195,4195,4195,0
20231026,150000,98346615,4195,4195,4195,4195,0
20231026,145900,98346615,4195,4195,4195,4195,0
20231026,145800,98346615,4195,4195,4195,4195,0
20231026,145700,98346615,4195,4200,4205,4195,39
20231026,145600,98182705,4200,4200,4200,4200,49
20231026,145500,97976905,4200,4200,4200,4200,2
20231026,145400,97968505,4200,4200,4200,4200,1
20231026,145300,97964305,4200,4200,4200,4200,1
20231026,145200,97960105,4200,4195,4200,4195,126
20231026,145100,97431280,4175,4175,4175,4175,0
20231026,145000,97431280,4175,4175,4175,4175,0
20231026,144900,97431280,4175,4160,4175,4160,18
20231026,144800,97356385,4160,4160,4160,4160,0
20231026,144700,97356385,4160,4160,4160,4160,120
20231026,144600,96857185,4160,4160,4160,4160,0
20231026,144500,96857185,4160,4160,4160,4160,0
20231026,144400,96857185,4160,4160,4160,4160,0
20231026,144300,96857185,4160,4160,4160,4160,0
20231026,144200,96857185,4160,4160,4160,4160,0
20231026,144100,96857185,4160,4160,4160,4160,90
20231026,144000,96482785,4160,4160,4160,4160,0
20231026,143900,96482785,4160,4160,4160,4160,0
20231026,143800,96482785,4160,4160,4160,4160,0
20231026,143700,96482785,4160,4160,4160,4160,0
20231026,143600,96482785,4160,4160,4160,4160,1
20231026,143500,96478625,4135,4135,4135,4135,0
20231026,143400,96478625,4135,4135,4135,4135,0
20231026,143300,96478625,4135,4140,4140,4135,460
20231026,143200,94574300,4140,4145,4145,4140,562
20231026,143100,92246915,4150,4150,4150,4150,0
20231026,143000,92246915,4150,4150,4150,4150,24
20231026,142900,92147315,4175,4175,4175,4175,0
20231026,142800,92147315,4175,4175,4175,4175,0
20231026,142700,92147315,4175,4175,4175,4175,0
20231026,142600,92147315,4175,4175,4175,4175,0
20231026,142500,92147315,4175,4175,4175,4175,0
20231026,142400,92147315,4175,4175,4175,4175,100
20231026,142300,91729815,4175,4175,4175,4175,0
20231026,142200,91729815,4175,4175,4175,4175,0
20231026,142100,91729815,4175,4175,4175,4175,0
20231026,142000,91729815,4175,4175,4175,4175,0
20231026,141900,91729815,4175,4175,4175,4175,10
20231026,141800,91688065,4175,4175,4175,4175,0
20231026,141700,91688065,4175,4175,4175,4175,1
20231026,141600,91683890,4175,4175,4175,4175,0
20231026,141500,91683890,4175,4175,4175,4175,0
20231026,141400,91683890,4175,4175,4175,4175,0
20231026,141300,91683890,4175,4175,4175,4175,0
20231026,141200,91683890,4175,4165,4175,4165,141
20231026,141100,91096165,4165,4165,4165,4165,1
20231026,141000,91092000,4145,4145,4145,4145,0
20231026,140900,91092000,4145,4145,4145,4145,0
20231026,140800,91092000,4145,4145,4145,4145,0
20231026,140700,91092000,4145,4145,4145,4145,0
20231026,140600,91092000,4145,4145,4145,4145,0
20231026,140500,91092000,4145,4145,4145,4145,0
20231026,140400,91092000,4145,4145,4145,4145,0
20231026,140300,91092000,4145,4145,4145,4145,20
20231026,140200,91009100,4165,4165,4165,4165,0
20231026,140100,91009100,4165,4165,4165,4165,0
20231026,140000,91009100,4165,4165,4165,4165,0
20231026,135900,91009100,4165,4165,4165,4165,151
20231026,135800,90380185,4165,4165,4165,4165,0
20231026,135700,90380185,4165,4150,4165,4150,13
20231026,135600,90326220,4145,4150,4150,4145,659
20231026,135500,87591725,4150,4165,4165,4150,364
20231026,135400,86080140,4165,4165,4165,4165,0
20231026,135300,86080140,4165,4165,4165,4165,0
20231026,135200,86080140,4165,4165,4165,4165,0
20231026,135100,86080140,4165,4165,4165,4165,0
20231026,135000,86080140,4165,4165,4165,4165,20
20231026,134900,85996840,4170,4170,4170,4170,0
20231026,134800,85996840,4170,4170,4170,4170,0
20231026,134700,85996840,4170,4170,4170,4170,180
20231026,134600,85246240,4170,4170,4170,4170,0
20231026,134500,85246240,4170,4170,4170,4170,0
20231026,134400,85246240,4170,4170,4170,4170,63
20231026,134300,84983530,4170,4170,4170,4170,99
20231026,134200,84570700,4170,4170,4170,4170,0
20231026,134100,84570700,4170,4165,4170,4165,24
20231026,134000,84470665,4165,4165,4165,4165,0
20231026,133900,84470665,4165,4165,4165,4165,0
20231026,133800,84470665,4165,4170,4170,4165,10
20231026,133700,84429010,4175,4175,4175,4175,0
20231026,133600,84429010,4175,4175,4175,4175,0
20231026,133500,84429010,4175,4175,4175,4175,0
20231026,133400,84429010,4175,4175,4175,4175,1
20231026,133300,84424835,4165,4165,4165,4165,0
20231026,133200,84424835,4165,4165,4165,4165,0
20231026,133100,84424835,4165,4165,4165,4165,121
20231026,133000,83920870,4175,4175,4175,4175,0
20231026,132900,83920870,4175,4175,4175,4175,0
20231026,132800,83920870,4175,4175,4175,4175,0
20231026,132700,83920870,4175,4170,4175,4170,185
20231026,132600,83148505,4170,4170,4170,4170,1
20231026,132500,83144335,4180,4180,4180,4180,57
20231026,132400,82906075,4180,4180,4180,4180,0
20231026,132300,82906075,4180,4180,4180,4180,3
20231026,132200,82893535,4180,4180,4180,4180,2
20231026,132100,82885175,4185,4185,4185,4185,1
20231026,132000,82880990,4180,4180,4180,4180,3
20231026,131900,82868450,4180,4190,4190,4180,93
20231026,131800,82478940,4185,4185,4185,4185,1
20231026,131700,82474755,4185,4185,4185,4185,18
20231026,131600,82399425,4190,4190,4190,4190,23
20231026,131500,82303055,4185,4185,4185,4185,0
20231026,131400,82303055,4185,4185,4185,4185,0
20231026,131300,82303055,4185,4185,4185,4185,0
20231026,131200,82303055,4185,4185,4185,4185,0
20231026,131100,82303055,4185,4185,4185,4185,0
20231026,131000,82303055,4185,4185,4185,4185,0
20231026,130900,82303055,4185,4185,4185,4185,0
20231026,130800,82303055,4185,4185,4185,4185,0
20231026,130700,82303055,4185,4185,4185,4185,0
20231026,130600,82303055,4185,4185,4185,4185,0
20231026,130500,82303055,4185,4185,4185,4185,0
20231026,130400,82303055,4185,4185,4185,4185,0
20231026,130300,82303055,4185,4185,4185,4185,0
20231026,130200,82303055,4185,4185,4185,4185,12
20231026,130100,82252835,4180,4180,4180,4180,20
20231026,130000,82169235,4180,4180,4180,4180,13
20231026,125900,82114895,4180,4180,4180,4180,0
20231026,125800,82114895,4180,4180,4180,4180,0
20231026,125700,82114895,4180,4180,4180,4180,0
20231026,125600,82114895,4180,4180,4180,4180,0
20231026,125500,82114895,4180,4180,4180,4180,0
20231026,125400,82114895,4180,4180,4180,4180,0
20231026,125300,82114895,4180,4180,4180,4180,0
20231026,125200,82114895,4180,4180,4180,4180,0
20231026,125100,82114895,4180,4180,4180,4180,0
20231026,125000,82114895,4180,4180,4180,4180,16
20231026,124900,82048015,4180,4180,4180,4180,0
20231026,124800,82048015,4180,4180,4180,4180,0
20231026,124700,82048015,4180,4180,4180,4180,0
20231026,124600,82048015,4180,4180,4180,4180,0
20231026,124500,82048015,4180,4180,4180,4180,0
20231026,124400,82048015,4180,4180,4180,4180,0
20231026,124300,82048015,4180,4180,4180,4180,0
20231026,124200,82048015,4180,4180,4180,4180,0
20231026,124100,82048015,4180,4180,4180,4180,2
20231026,124000,82039655,4180,4180,4180,4180,2
20231026,123900,82031295,4180,4180,4180,4180,0
20231026,123800,82031295,4180,4180,4180,4180,0
20231026,123700,82031295,4180,4180,4180,4180,1
20231026,123600,82027115,4150,4150,4150,4150,0
20231026,123500,82027115,4150,4150,4150,4150,0
20231026,123400,82027115,4150,4150,4150,4150,0
20231026,123300,82027115,4150,4150,4150,4150,0
20231026,123200,82027115,4150,4150,4150,4150,0
20231026,123100,82027115,4150,4150,4150,4150,0
20231026,123000,82027115,4150,4150,4150,4150,0
20231026,122900,82027115,4150,4190,4190,4150,2283
20231026,122800,72538810,4190,4175,4190,4165,84
20231026,122700,72188285,4170,4185,4185,4170,56
20231026,122600,71954700,4200,4200,4200,4200,0
20231026,122500,71954700,4200,4200,4200,4200,0
20231026,122400,71954700,4200,4200,4200,4200,0
20231026,122300,71954700,4200,4200,4200,4200,0
20231026,122200,71954700,4200,4200,4200,4200,0
20231026,122100,71954700,4200,4200,4200,4200,0
20231026,122000,71954700,4200,4200,4200,4200,0
20231026,121900,71954700,4200,4200,4200,4200,0
20231026,121800,71954700,4200,4200,4200,4200,0
20231026,121700,71954700,4200,4200,4200,4200,0
20231026,121600,71954700,4200,4200,4200,4200,0
20231026,121500,71954700,4200,4200,4200,4200,0
20231026,121400,71954700,4200,4200,4200,4200,0
20231026,121300,71954700,4200,4200,4200,4200,0
20231026,121200,71954700,4200,4200,4200,4200,1
20231026,121100,71950500,4180,4205,4205,4180,57
20231026,121000,71712055,4210,4210,4210,4210,0
20231026,120900,71712055,4210,4210,4210,4210,0
20231026,120800,71712055,4210,4210,4210,4210,0
20231026,120700,71712055,4210,4210,4210,4210,0
20231026,120600,71712055,4210,4210,4210,4210,0
20231026,120500,71712055,4210,4210,4210,4210,0
20231026,120400,71712055,4210,4210,4210,4210,0
20231026,120300,71712055,4210,4210,4210,4210,0
20231026,120200,71712055,4210,4210,4210,4210,70
20231026,120100,71417355,4210,4210,4210,4210,1
20231026,120000,71413145,4180,4180,4180,4180,0
20231026,115900,71413145,4180,4180,4180,4180,50
20231026,115800,71204145,4180,4180,4180,4180,50
20231026,115700,70995145,4180,4180,4180,4180,0
20231026,115600,70995145,4180,4180,4180,4180,0
20231026,115500,70995145,4180,4180,4180,4180,0
20231026,115400,70995145,4180,4185,4185,4180,1170
20231026,115300,66101005,4190,4190,4190,4190,987
20231026,115200,61965475,4195,4195,4195,4195,30
20231026,115100,61839625,4195,4195,4195,4195,0
20231026,115000,61839625,4195,4195,4195,4195,0
20231026,114900,61839625,4195,4195,4195,4195,892
20231026,114800,58097685,4225,4225,4225,4225,0
20231026,114700,58097685,4225,4225,4225,4225,0
20231026,114600,58097685,4225,4225,4225,4225,0
20231026,114500,58097685,4225,4225,4225,4225,0
20231026,114400,58097685,4225,4225,4225,4225,0
20231026,114300,58097685,4225,4225,4225,4225,0
20231026,114200,58097685,4225,4225,4225,4225,0
20231026,114100,58097685,4225,4225,4225,4225,0
20231026,114000,58097685,4225,4225,4225,4225,0
20231026,113900,58097685,4225,4225,4225,4225,0
20231026,113800,58097685,4225,4205,4225,4195,153
20231026,113700,57455430,4205,4205,4205,4205,0
20231026,113600,57455430,4205,4220,4220,4205,1998
20231026,113500,49049835,4220,4230,4235,4220,4
20231026,113400,49032930,4215,4215,4215,4215,0
20231026,113300,49032930,4215,4220,4220,4215,249
20231026,113200,47983320,4235,4235,4235,4235,0
20231026,113100,47983320,4235,4235,4235,4235,0
20231026,113000,47983320,4235,4235,4235,4235,0
20231026,112900,47983320,4235,4235,4235,4235,0
20231026,112800,47983320,4235,4235,4235,4235,0
20231026,112700,47983320,4235,4235,4235,4235,0
20231026,112600,47983320,4235,4235,4235,4235,0
20231026,112500,47983320,4235,4235,4235,4235,0
20231026,112400,47983320,4235,4235,4235,4235,0
20231026,112300,47983320,4235,4220,4235,4220,151
20231026,112200,47346085,4240,4240,4240,4240,0
20231026,112100,47346085,4240,4240,4240,4240,1
20231026,112000,47341845,4220,4220,4220,4220,0
20231026,111900,47341845,4220,4220,4220,4220,0
20231026,111800,47341845,4220,4220,4220,4220,0
20231026,111700,47341845,4220,4220,4220,4220,0
20231026,111600,47341845,4220,4215,4220,4215,24
20231026,111500,47240580,4215,4220,4220,4215,1415
20231026,111400,41275910,4215,4215,4215,4215,0
20231026,111300,41275910,4215,4215,4215,4215,60
20231026,111200,41023010,4230,4230,4230,4230,0
20231026,111100,41023010,4230,4230,4230,4230,0
20231026,111000,41023010,4230,4230,4230,4230,90
20231026,110900,40642310,4230,4230,4230,4230,27
20231026,110800,40528100,4230,4230,4230,4230,3
20231026,110700,40515410,4220,4225,4230,4220,370
20231026,110600,38950640,4230,4230,4230,4230,0
20231026,110500,38950640,4230,4225,4230,4225,604
20231026,110400,36395725,4210,4210,4210,4210,0
20231026,110300,36395725,4210,4210,4210,4210,1
20231026,110200,36391515,4230,4230,4230,4230,13
20231026,110100,36336525,4230,4230,4230,4230,18
20231026,110000,36260385,4230,4230,4230,4230,0
20231026,105900,36260385,4230,4230,4230,4230,0
20231026,105800,36260385,4230,4230,4230,4230,0
20231026,105700,36260385,4230,4230,4230,4230,0
20231026,105600,36260385,4230,4230,4230,4230,0
20231026,105500,36260385,4230,4230,4230,4230,0
20231026,105400,36260385,4230,4230,4230,4230,0
20231026,105300,36260385,4230,4230,4230,4230,0
20231026,105200,36260385,4230,4230,4230,4230,0
20231026,105100,36260385,4230,4230,4230,4230,0
20231026,105000,36260385,4230,4230,4230,4230,13
20231026,104900,36205395,4225,4225,4225,4225,0
20231026,104800,36205395,4225,4225,4225,4225,0
20231026,104700,36205395,4225,4225,4225,4225,113
20231026,104600,35727970,4200,4200,4200,4200,0
20231026,104500,35727970,4200,4200,4200,4200,0
20231026,104400,35727970,4200,4200,4200,4200,0
20231026,104300,35727970,4200,4200,4200,4200,0
20231026,104200,35727970,4200,4200,4200,4200,0
20231026,104100,35727970,4200,4200,4200,4200,0
20231026,104000,35727970,4200,4200,4200,4200,0
20231026,103900,35727970,4200,4200,4200,4200,867
20231026,103800,32086570,4200,4200,4200,4200,0
20231026,103700,32086570,4200,4200,4200,4200,0
20231026,103600,32086570,4200,4200,4200,4200,0
20231026,103500,32086570,4200,4215,4215,4200,1249
20231026,103400,26838740,4235,4235,4235,4235,0
20231026,103300,26838740,4235,4235,4235,4235,0
20231026,103200,26838740,4235,4235,4235,4235,6
20231026,103100,26813330,4235,4235,4235,4235,0
20231026,103000,26813330,4235,4235,4235,4235,0
20231026,102900,26813330,4235,4235,4235,4235,0
20231026,102800,26813330,4235,4235,4235,4235,0
20231026,102700,26813330,4235,4235,4235,4235,0
20231026,102600,26813330,4235,4235,4235,4235,12
20231026,102500,26762510,4235,4235,4235,4235,0
20231026,102400,26762510,4235,4235,4235,4235,0
20231026,102300,26762510,4235,4235,4235,4235,0
20231026,102200,26762510,4235,4235,4235,4235,0
20231026,102100,26762510,4235,4235,4235,4235,6
20231026,102000,26737100,4215,4215,4215,4215,0
20231026,101900,26737100,4215,4215,4215,4215,0
20231026,101800,26737100,4215,4215,4215,4215,0
20231026,101700,26737100,4215,4215,4215,4215,0
20231026,101600,26737100,4215,4215,4215,4215,3
20231026,101500,26724455,4200,4200,4200,4200,120
20231026,101400,26220455,4205,4220,4220,4205,98
20231026,101300,25807150,4230,4230,4230,4230,0
20231026,101200,25807150,4230,4230,4230,4230,0
20231026,101100,25807150,4230,4230,4230,4230,1000
20231026,101000,21577150,4230,4230,4230,4230,0
20231026,100900,21577150,4230,4230,4230,4230,6
20231026,100800,21551770,4210,4210,4210,4210,0
20231026,100700,21551770,4210,4210,4210,4210,10
20231026,100600,21509670,4220,4220,4220,4220,120
20231026,100500,21003270,4220,4220,4220,4220,1
20231026,100400,20999050,4205,4205,4205,4205,100
20231026,100300,20578550,4205,4205,4205,4205,190
20231026,100200,19779600,4205,4205,4205,4205,10
20231026,100100,19737550,4205,4205,4205,4205,44
20231026,100000,19552530,4205,4200,4205,4200,56
20231026,095900,19317300,4205,4205,4205,4205,100
20231026,095800,18896800,4220,4220,4220,4220,0
20231026,095700,18896800,4220,4220,4220,4220,50
20231026,095600,18685800,4220,4205,4220,4205,112
20231026,095500,18214480,4215,4215,4215,4215,100
20231026,095400,17792980,4215,4215,4215,4215,0
20231026,095300,17792980,4215,4215,4215,4215,30
20231026,095200,17666530,4210,4210,4210,4210,0
20231026,095100,17666530,4210,4210,4210,4210,0
20231026,095000,17666530,4210,4210,4210,4210,0
20231026,094900,17666530,4210,4210,4210,4210,0
20231026,094800,17666530,4210,4210,4210,4210,0
20231026,094700,17666530,4210,4210,4210,4210,1
20231026,094600,17662320,4205,4205,4205,4205,0
20231026,094500,17662320,4205,4205,4205,4205,0
20231026,094400,17662320,4205,4205,4205,4205,0
20231026,094300,17662320,4205,4205,4205,4205,0
20231026,094200,17662320,4205,4205,4205,4205,0
20231026,094100,17662320,4205,4205,4205,4205,0
20231026,094000,17662320,4205,4205,4205,4205,0
20231026,093900,17662320,4205,4205,4205,4205,0
20231026,093800,17662320,4205,4205,4205,4205,0
20231026,093700,17662320,4205,4205,4205,4205,38
20231026,093600,17502530,4205,4205,4205,4205,604
20231026,093500,14962710,4205,4205,4205,4205,696
20231026,093400,12036030,4205,4235,4235,4205,57
20231026,093300,11795445,4235,4240,4240,4235,155
20231026,093200,11138995,4265,4265,4265,4265,2
20231026,093100,11130465,4250,4260,4260,4250,128
20231026,093000,10585345,4260,4260,4260,4260,24
20231026,092900,10483105,4260,4250,4260,4250,325
20231026,092800,9101355,4255,4255,4255,4255,56
20231026,092700,8863075,4235,4235,4235,4235,356
20231026,092600,7355415,4205,4205,4235,4205,7
20231026,092500,7325860,4205,4205,4205,4205,0
20231026,092400,7325860,4205,4200,4205,4200,238
20231026,092300,6325395,4185,4185,4185,4185,0
20231026,092200,6325395,4185,4185,4185,4185,0
20231026,092100,6325395,4185,4185,4185,4185,0
20231026,092000,6325395,4185,4185,4185,4185,0
20231026,091900,6325395,4185,4185,4185,4185,0
20231026,091800,6325395,4185,4190,4190,4185,285
20231026,091700,5131285,4185,4185,4185,4185,0
20231026,091600,5131285,4185,4185,4185,4185,31
20231026,091500,5001550,4185,4185,4185,4185,10
20231026,091400,4959700,4190,4190,4190,4190,16
20231026,091300,4892660,4190,4190,4190,4190,1
20231026,091200,4888470,4165,4165,4165,4165,100
20231026,091100,4471970,4160,4160,4160,4160,7
20231026,091000,4442850,4160,4160,4160,4160,0
20231026,090900,4442850,4160,4150,4160,4150,61
20231026,090800,4189340,4130,4130,4130,4130,77
20231026,090700,3871330,4205,4205,4205,4205,0
20231026,090600,3871330,4205,4205,4205,4205,0
20231026,090500,3871330,4205,4205,4205,4205,0
20231026,090400,3871330,4205,4205,4205,4205,0
20231026,090300,3871330,4205,4205,4205,4205,0
20231026,090200,3871330,4205,4140,4205,4115,74
20231026,090100,3564360,4240,4115,4240,4115,38
20231026,090000,3407740,4215,4265,4265,4215,800