KissMeData/093050/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,194700,423615200,13240,13240,13240,13240,102
20231026,194600,423615200,13240,13240,13240,13240,0
20231026,194500,423615200,13240,13240,13240,13240,0
20231026,194400,423615200,13240,13240,13240,13240,0
20231026,194300,423615200,13240,13240,13240,13240,0
20231026,194200,423615200,13240,13240,13240,13240,0
20231026,194100,423615200,13240,13240,13240,13240,0
20231026,194000,423615200,13240,13240,13240,13240,0
20231026,193900,423615200,13240,13240,13240,13240,0
20231026,193800,423615200,13240,13240,13240,13240,0
20231026,193700,423615200,13240,13240,13240,13240,0
20231026,193600,423615200,13240,13240,13240,13240,0
20231026,193500,423615200,13240,13240,13240,13240,0
20231026,193400,423615200,13240,13240,13240,13240,0
20231026,193300,423615200,13240,13240,13240,13240,0
20231026,193200,423615200,13240,13240,13240,13240,0
20231026,193100,423615200,13240,13240,13240,13240,0
20231026,193000,423615200,13240,13240,13240,13240,0
20231026,192900,423615200,13240,13240,13240,13240,0
20231026,192800,423615200,13240,13240,13240,13240,0
20231026,192700,423615200,13240,13240,13240,13240,0
20231026,192600,423615200,13240,13240,13240,13240,0
20231026,192500,423615200,13240,13240,13240,13240,0
20231026,192400,423615200,13240,13240,13240,13240,0
20231026,192300,423615200,13240,13240,13240,13240,0
20231026,192200,423615200,13240,13240,13240,13240,0
20231026,192100,423615200,13240,13240,13240,13240,0
20231026,192000,423615200,13240,13240,13240,13240,0
20231026,191900,423615200,13240,13240,13240,13240,0
20231026,191800,423615200,13240,13240,13240,13240,0
20231026,191700,423615200,13240,13240,13240,13240,102
20231026,191600,423615200,13240,13240,13240,13240,0
20231026,191500,423615200,13240,13240,13240,13240,0
20231026,191400,423615200,13240,13240,13240,13240,0
20231026,191300,423615200,13240,13240,13240,13240,0
20231026,191200,423615200,13240,13240,13240,13240,0
20231026,191100,423615200,13240,13240,13240,13240,0
20231026,191000,423615200,13240,13240,13240,13240,0
20231026,190900,423615200,13240,13240,13240,13240,0
20231026,190800,423615200,13240,13240,13240,13240,0
20231026,190700,423615200,13240,13240,13240,13240,0
20231026,190600,423615200,13240,13240,13240,13240,0
20231026,190500,423615200,13240,13240,13240,13240,0
20231026,190400,423615200,13240,13240,13240,13240,0
20231026,190300,423615200,13240,13240,13240,13240,0
20231026,190200,423615200,13240,13240,13240,13240,0
20231026,190100,423615200,13240,13240,13240,13240,0
20231026,190000,423615200,13240,13240,13240,13240,0
20231026,185900,423615200,13240,13240,13240,13240,0
20231026,185800,423615200,13240,13240,13240,13240,0
20231026,185700,423615200,13240,13240,13240,13240,0
20231026,185600,423615200,13240,13240,13240,13240,0
20231026,185500,423615200,13240,13240,13240,13240,0
20231026,185400,423615200,13240,13240,13240,13240,0
20231026,185300,423615200,13240,13240,13240,13240,0
20231026,185200,423615200,13240,13240,13240,13240,0
20231026,185100,423615200,13240,13240,13240,13240,0
20231026,185000,423615200,13240,13240,13240,13240,0
20231026,184900,423615200,13240,13240,13240,13240,0
20231026,184800,423615200,13240,13240,13240,13240,0
20231026,184700,423615200,13240,13240,13240,13240,102
20231026,184600,423615200,13240,13240,13240,13240,0
20231026,184500,423615200,13240,13240,13240,13240,0
20231026,184400,423615200,13240,13240,13240,13240,0
20231026,184300,423615200,13240,13240,13240,13240,0
20231026,184200,423615200,13240,13240,13240,13240,0
20231026,184100,423615200,13240,13240,13240,13240,0
20231026,184000,423615200,13240,13240,13240,13240,0
20231026,183900,423615200,13240,13240,13240,13240,0
20231026,183800,423615200,13240,13240,13240,13240,0
20231026,183700,423615200,13240,13240,13240,13240,0
20231026,183600,423615200,13240,13240,13240,13240,0
20231026,183500,423615200,13240,13240,13240,13240,0
20231026,183400,423615200,13240,13240,13240,13240,0
20231026,183300,423615200,13240,13240,13240,13240,0
20231026,183200,423615200,13240,13240,13240,13240,0
20231026,183100,423615200,13240,13240,13240,13240,0
20231026,183000,423615200,13240,13240,13240,13240,0
20231026,182900,423615200,13240,13240,13240,13240,0
20231026,182800,423615200,13240,13240,13240,13240,0
20231026,182700,423615200,13240,13240,13240,13240,0
20231026,182600,423615200,13240,13240,13240,13240,0
20231026,182500,423615200,13240,13240,13240,13240,0
20231026,182400,423615200,13240,13240,13240,13240,0
20231026,182300,423615200,13240,13240,13240,13240,0
20231026,182200,423615200,13240,13240,13240,13240,0
20231026,182100,423615200,13240,13240,13240,13240,0
20231026,182000,423615200,13240,13240,13240,13240,0
20231026,181900,423615200,13240,13240,13240,13240,0
20231026,181800,423615200,13240,13240,13240,13240,0
20231026,181700,423615200,13240,13240,13240,13240,102
20231026,181600,423615200,13240,13240,13240,13240,0
20231026,181500,423615200,13240,13240,13240,13240,0
20231026,181400,423615200,13240,13240,13240,13240,0
20231026,181300,423615200,13240,13240,13240,13240,0
20231026,181200,423615200,13240,13240,13240,13240,0
20231026,181100,423615200,13240,13240,13240,13240,0
20231026,181000,423615200,13240,13240,13240,13240,0
20231026,180900,423615200,13240,13240,13240,13240,0
20231026,180800,423615200,13240,13240,13240,13240,0
20231026,180700,423615200,13240,13240,13240,13240,0
20231026,180600,423615200,13240,13240,13240,13240,0
20231026,180500,423615200,13240,13240,13240,13240,0
20231026,180400,423615200,13240,13240,13240,13240,0
20231026,180300,423615200,13240,13240,13240,13240,0
20231026,180200,423615200,13240,13240,13240,13240,0
20231026,180100,423615200,13240,13240,13240,13240,0
20231026,180000,423615200,13240,13240,13240,13240,0
20231026,175900,423615200,13240,13240,13240,13240,0
20231026,175800,423615200,13240,13240,13240,13240,0
20231026,175700,423615200,13240,13240,13240,13240,0
20231026,175600,423615200,13240,13240,13240,13240,0
20231026,175500,423615200,13240,13240,13240,13240,0
20231026,175400,423615200,13240,13240,13240,13240,0
20231026,175300,423615200,13240,13240,13240,13240,0
20231026,175200,423615200,13240,13240,13240,13240,0
20231026,175100,423615200,13240,13240,13240,13240,0
20231026,175000,423615200,13240,13240,13240,13240,0
20231026,174900,423615200,13240,13240,13240,13240,0
20231026,174800,423615200,13240,13240,13240,13240,0
20231026,174700,423615200,13240,13240,13240,13240,102
20231026,174600,423615200,13240,13240,13240,13240,0
20231026,174500,423615200,13240,13240,13240,13240,0
20231026,174400,423615200,13240,13240,13240,13240,0
20231026,174300,423615200,13240,13240,13240,13240,0
20231026,174200,423615200,13240,13240,13240,13240,0
20231026,174100,423615200,13240,13240,13240,13240,0
20231026,174000,423615200,13240,13240,13240,13240,0
20231026,173900,423615200,13240,13240,13240,13240,0
20231026,173800,423615200,13240,13240,13240,13240,0
20231026,173700,423615200,13240,13240,13240,13240,0
20231026,173600,423615200,13240,13240,13240,13240,0
20231026,173500,423615200,13240,13240,13240,13240,0
20231026,173400,423615200,13240,13240,13240,13240,0
20231026,173300,423615200,13240,13240,13240,13240,0
20231026,173200,423615200,13240,13240,13240,13240,0
20231026,173100,423615200,13240,13240,13240,13240,0
20231026,173000,423615200,13240,13240,13240,13240,0
20231026,172900,423615200,13240,13240,13240,13240,0
20231026,172800,423615200,13240,13240,13240,13240,0
20231026,172700,423615200,13240,13240,13240,13240,0
20231026,172600,423615200,13240,13240,13240,13240,0
20231026,172500,423615200,13240,13240,13240,13240,0
20231026,172400,423615200,13240,13240,13240,13240,0
20231026,172300,423615200,13240,13240,13240,13240,0
20231026,172200,423615200,13240,13240,13240,13240,0
20231026,172100,423615200,13240,13240,13240,13240,0
20231026,172000,423615200,13240,13240,13240,13240,0
20231026,171900,423615200,13240,13240,13240,13240,0
20231026,171800,423615200,13240,13240,13240,13240,0
20231026,171700,423615200,13240,13240,13240,13240,102
20231026,171600,423615200,13240,13240,13240,13240,0
20231026,171500,423615200,13240,13240,13240,13240,0
20231026,171400,423615200,13240,13240,13240,13240,0
20231026,171300,423615200,13240,13240,13240,13240,0
20231026,171200,423615200,13240,13240,13240,13240,0
20231026,171100,423615200,13240,13240,13240,13240,0
20231026,171000,423615200,13240,13240,13240,13240,0
20231026,170900,423615200,13240,13240,13240,13240,0
20231026,170800,423615200,13240,13240,13240,13240,0
20231026,170700,423615200,13240,13240,13240,13240,0
20231026,170600,423615200,13240,13240,13240,13240,0
20231026,170500,423615200,13240,13240,13240,13240,0
20231026,170400,423615200,13240,13240,13240,13240,0
20231026,170300,423615200,13240,13240,13240,13240,0
20231026,170200,423615200,13240,13240,13240,13240,0
20231026,170100,423615200,13240,13240,13240,13240,0
20231026,170000,423615200,13240,13240,13240,13240,0
20231026,165900,423615200,13240,13240,13240,13240,0
20231026,165800,423615200,13240,13240,13240,13240,0
20231026,165700,423615200,13240,13240,13240,13240,0
20231026,165600,423615200,13240,13240,13240,13240,0
20231026,165500,423615200,13240,13240,13240,13240,0
20231026,165400,423615200,13240,13240,13240,13240,0
20231026,165300,423615200,13240,13240,13240,13240,0
20231026,165200,423615200,13240,13240,13240,13240,0
20231026,165100,423615200,13240,13240,13240,13240,0
20231026,165000,423615200,13240,13240,13240,13240,0
20231026,164900,423615200,13240,13240,13240,13240,0
20231026,164800,423615200,13240,13240,13240,13240,0
20231026,164700,423615200,13240,13240,13240,13240,102
20231026,164600,423615200,13240,13240,13240,13240,0
20231026,164500,423615200,13240,13240,13240,13240,0
20231026,164400,423615200,13240,13240,13240,13240,0
20231026,164300,423615200,13240,13240,13240,13240,0
20231026,164200,423615200,13240,13240,13240,13240,0
20231026,164100,423615200,13240,13240,13240,13240,0
20231026,164000,423615200,13240,13240,13240,13240,0
20231026,163900,423615200,13240,13240,13240,13240,0
20231026,163800,423615200,13240,13240,13240,13240,0
20231026,163700,423615200,13240,13240,13240,13240,0
20231026,163600,423615200,13240,13240,13240,13240,0
20231026,163500,423615200,13240,13240,13240,13240,0
20231026,163400,423615200,13240,13240,13240,13240,0
20231026,163300,423615200,13240,13240,13240,13240,0
20231026,163200,423615200,13240,13240,13240,13240,0
20231026,163100,423615200,13240,13240,13240,13240,0
20231026,163000,423615200,13240,13240,13240,13240,0
20231026,162900,423615200,13240,13240,13240,13240,0
20231026,162800,423615200,13240,13240,13240,13240,0
20231026,162700,423615200,13240,13240,13240,13240,0
20231026,162600,423615200,13240,13240,13240,13240,0
20231026,162500,423615200,13240,13240,13240,13240,0
20231026,162400,423615200,13240,13240,13240,13240,0
20231026,162300,423615200,13240,13240,13240,13240,0
20231026,162200,423615200,13240,13240,13240,13240,0
20231026,162100,423615200,13240,13240,13240,13240,0
20231026,162000,423615200,13240,13240,13240,13240,0
20231026,161900,423615200,13240,13240,13240,13240,0
20231026,161800,423615200,13240,13240,13240,13240,0
20231026,161700,423615200,13240,13240,13240,13240,102
20231026,161600,423615200,13240,13240,13240,13240,0
20231026,161500,423615200,13240,13240,13240,13240,0
20231026,161400,423615200,13240,13240,13240,13240,0
20231026,161300,423615200,13240,13240,13240,13240,0
20231026,161200,423615200,13240,13240,13240,13240,0
20231026,161100,423615200,13240,13240,13240,13240,0
20231026,161000,423615200,13240,13240,13240,13240,0
20231026,160900,423615200,13240,13240,13240,13240,0
20231026,160800,423615200,13240,13240,13240,13240,0
20231026,160700,423615200,13240,13240,13240,13240,0
20231026,160600,423615200,13240,13240,13240,13240,0
20231026,160500,423615200,13240,13240,13240,13240,0
20231026,160400,423615200,13240,13240,13240,13240,0
20231026,160300,423615200,13240,13240,13240,13240,0
20231026,160200,423615200,13240,13240,13240,13240,0
20231026,160100,423615200,13240,13240,13240,13240,0
20231026,160000,423615200,13240,13240,13240,13240,0
20231026,155900,423615200,13240,13240,13240,13240,0
20231026,155800,423615200,13240,13240,13240,13240,0
20231026,155700,423615200,13240,13240,13240,13240,0
20231026,155600,423615200,13240,13240,13240,13240,0
20231026,155500,423615200,13240,13240,13240,13240,0
20231026,155400,423615200,13240,13240,13240,13240,0
20231026,155300,423615200,13240,13240,13240,13240,0
20231026,155200,423615200,13240,13240,13240,13240,0
20231026,155100,423615200,13240,13240,13240,13240,0
20231026,155000,423615200,13240,13240,13240,13240,0
20231026,154900,423615200,13240,13240,13240,13240,0
20231026,154800,423615200,13240,13240,13240,13240,0
20231026,154700,423615200,13240,13240,13240,13240,102
20231026,154600,423615200,13240,13240,13240,13240,0
20231026,154500,423615200,13240,13240,13240,13240,0
20231026,154400,423615200,13240,13240,13240,13240,0
20231026,154300,423615200,13240,13240,13240,13240,0
20231026,154200,423615200,13240,13240,13240,13240,0
20231026,154100,423615200,13240,13240,13240,13240,0
20231026,154000,423615200,13240,13240,13240,13240,0
20231026,153900,423615200,13240,13240,13240,13240,0
20231026,153800,423615200,13240,13240,13240,13240,0
20231026,153700,423615200,13240,13240,13240,13240,0
20231026,153600,423615200,13240,13240,13240,13240,0
20231026,153500,423615200,13240,13240,13240,13240,0
20231026,153400,423615200,13240,13240,13240,13240,0
20231026,153300,423615200,13240,13240,13240,13240,0
20231026,153200,423615200,13240,13240,13240,13240,0
20231026,153100,423615200,13240,13240,13240,13240,0
20231026,153000,423615200,13240,13240,13240,13240,102
20231026,152900,422264720,13260,13260,13260,13260,0
20231026,152800,422264720,13260,13260,13260,13260,0
20231026,152700,422264720,13260,13260,13260,13260,0
20231026,152600,422264720,13260,13260,13260,13260,0
20231026,152500,422264720,13260,13260,13260,13260,0
20231026,152400,422264720,13260,13260,13260,13260,0
20231026,152300,422264720,13260,13260,13260,13260,0
20231026,152200,422264720,13260,13260,13260,13260,0
20231026,152100,422264720,13260,13260,13260,13260,0
20231026,152000,422264720,13260,13260,13260,13260,0
20231026,151900,422264720,13260,13250,13260,13240,25
20231026,151800,421933570,13250,13250,13250,13240,49
20231026,151700,421284620,13240,13240,13240,13240,7
20231026,151600,421191940,13240,13240,13240,13240,8
20231026,151500,421086020,13240,13230,13240,13230,44
20231026,151400,420503630,13230,13230,13230,13230,14
20231026,151300,420318410,13230,13230,13230,13230,42
20231026,151200,419762750,13230,13230,13230,13230,3
20231026,151100,419723060,13230,13230,13230,13230,0
20231026,151000,419723060,13230,13230,13240,13230,122
20231026,150900,418107850,13240,13240,13240,13240,0
20231026,150800,418107850,13240,13240,13250,13240,142
20231026,150700,416227680,13240,13240,13240,13230,84
20231026,150600,415116310,13230,13230,13230,13230,0
20231026,150500,415116310,13230,13230,13240,13230,54
20231026,150400,414401880,13230,13230,13230,13230,44
20231026,150300,413819760,13230,13230,13230,13230,395
20231026,150200,408593910,13230,13230,13230,13230,6
20231026,150100,408514530,13230,13230,13230,13230,13
20231026,150000,408342540,13230,13230,13230,13230,11
20231026,145900,408197010,13240,13230,13240,13230,12
20231026,145800,408038170,13220,13220,13230,13220,12
20231026,145700,407879470,13220,13220,13230,13220,24
20231026,145600,407562030,13220,13220,13220,13220,6
20231026,145500,407482710,13220,13220,13230,13220,11
20231026,145400,407337260,13220,13220,13220,13220,8
20231026,145300,407231500,13220,13220,13220,13220,6
20231026,145200,407152180,13220,13220,13230,13220,143
20231026,145100,405260590,13210,13210,13220,13210,12
20231026,145000,405102000,13210,13210,13210,13210,12
20231026,144900,404943480,13210,13210,13220,13210,116
20231026,144800,403410560,13210,13210,13210,13210,74
20231026,144700,402433020,13210,13210,13210,13210,9
20231026,144600,402314130,13220,13220,13220,13220,2
20231026,144500,402287690,13220,13220,13220,13220,2
20231026,144400,402261250,13220,13210,13220,13210,13
20231026,144300,402089500,13210,13210,13210,13210,6
20231026,144200,402010240,13210,13220,13220,13210,2
20231026,144100,401983810,13230,13220,13230,13210,2011
20231026,144000,375378580,13220,13220,13220,13220,31
20231026,143900,374968760,13210,13230,13230,13210,171
20231026,143800,372707830,13230,13220,13230,13220,181
20231026,143700,370313230,13220,13220,13220,13220,8
20231026,143600,370207470,13220,13220,13220,13220,7
20231026,143500,370114930,13220,13220,13220,13220,3
20231026,143400,370075270,13220,13220,13220,13220,11
20231026,143300,369929850,13220,13220,13220,13220,0
20231026,143200,369929850,13220,13220,13220,13220,4
20231026,143100,369876970,13230,13230,13230,13230,185
20231026,143000,367429420,13230,13230,13230,13230,0
20231026,142900,367429420,13230,13230,13230,13230,3
20231026,142800,367389730,13230,13230,13230,13230,16
20231026,142700,367178050,13230,13230,13230,13230,3
20231026,142600,367138360,13230,13230,13230,13230,116
20231026,142500,365603680,13220,13220,13220,13220,65
20231026,142400,364744380,13230,13230,13230,13230,0
20231026,142300,364744380,13230,13230,13240,13230,306
20231026,142200,360695940,13220,13220,13220,13220,20
20231026,142100,360431540,13220,13220,13220,13220,6
20231026,142000,360352220,13220,13230,13230,13220,4
20231026,141900,360299330,13220,13220,13220,13220,14
20231026,141800,360114250,13220,13220,13220,13220,6
20231026,141700,360034930,13220,13220,13220,13220,40
20231026,141600,359506130,13220,13220,13220,13220,0
20231026,141500,359506130,13220,13220,13220,13220,9
20231026,141400,359387150,13230,13230,13230,13230,91
20231026,141300,358183220,13230,13230,13230,13230,3
20231026,141200,358143530,13230,13230,13230,13230,13
20231026,141100,357971540,13230,13230,13230,13230,6
20231026,141000,357892160,13230,13230,13230,13230,4
20231026,140900,357839240,13230,13230,13230,13230,0
20231026,140800,357839240,13230,13240,13240,13230,22
20231026,140700,357548050,13240,13230,13240,13230,4
20231026,140600,357495120,13230,13230,13230,13230,0
20231026,140500,357495120,13230,13230,13230,13230,9
20231026,140400,357376050,13230,13230,13230,13230,0
20231026,140300,357376050,13230,13230,13230,13230,4
20231026,140200,357323130,13230,13230,13230,13230,0
20231026,140100,357323130,13230,13230,13230,13230,19
20231026,140000,357071760,13230,13220,13240,13220,381
20231026,135900,352031110,13220,13220,13220,13220,0
20231026,135800,352031110,13220,13220,13220,13220,9
20231026,135700,351912130,13220,13220,13220,13220,0
20231026,135600,351912130,13220,13220,13220,13220,3
20231026,135500,351872470,13220,13220,13220,13220,6
20231026,135400,351793150,13220,13220,13220,13220,4
20231026,135300,351740270,13220,13220,13220,13220,3
20231026,135200,351700610,13220,13220,13220,13220,6
20231026,135100,351621290,13220,13220,13220,13220,3
20231026,135000,351581630,13230,13230,13230,13230,2
20231026,134900,351555170,13230,13220,13230,13220,251
20231026,134800,348236150,13210,13210,13210,13210,7
20231026,134700,348143680,13210,13220,13220,13210,400
20231026,134600,342856320,13220,13220,13220,13220,3
20231026,134500,342816660,13220,13220,13220,13220,6
20231026,134400,342737340,13220,13230,13230,13210,544
20231026,134300,335543140,13230,13230,13230,13230,0
20231026,134200,335543140,13230,13230,13230,13230,9
20231026,134100,335424070,13230,13230,13230,13230,4
20231026,134000,335371150,13230,13230,13230,13230,10
20231026,133900,335238850,13230,13230,13230,13230,3
20231026,133800,335199160,13230,13230,13230,13230,0
20231026,133700,335199160,13230,13240,13260,13230,365
20231026,133600,330362280,13230,13230,13230,13220,367
20231026,133500,325507510,13230,13230,13230,13230,6
20231026,133400,325428130,13230,13230,13230,13230,25
20231026,133300,325097380,13240,13240,13240,13240,17
20231026,133200,324872300,13230,13230,13230,13230,10
20231026,133100,324740000,13230,13230,13230,13230,0
20231026,133000,324740000,13230,13230,13230,13230,3
20231026,132900,324700310,13230,13230,13230,13230,114
20231026,132800,323192090,13240,13230,13240,13230,72
20231026,132700,322239510,13230,13230,13230,13230,0
20231026,132600,322239510,13230,13230,13230,13230,6
20231026,132500,322160130,13230,13230,13230,13230,14
20231026,132400,321974910,13230,13230,13230,13230,0
20231026,132300,321974910,13230,13230,13230,13230,89
20231026,132200,320797440,13220,13230,13230,13220,11
20231026,132100,320652000,13220,13220,13220,13220,0
20231026,132000,320652000,13220,13230,13230,13220,4
20231026,131900,320599110,13220,13220,13220,13220,6
20231026,131800,320519790,13230,13230,13230,13230,2
20231026,131700,320493330,13230,13230,13230,13230,31
20231026,131600,320083200,13230,13220,13230,13220,37
20231026,131500,319593750,13220,13220,13220,13220,3
20231026,131400,319554090,13230,13230,13230,13230,0
20231026,131300,319554090,13230,13230,13230,13220,142
20231026,131200,317675580,13220,13220,13220,13220,0
20231026,131100,317675580,13220,13220,13220,13220,0
20231026,131000,317675580,13220,13250,13250,13220,574
20231026,130900,310085080,13250,13250,13250,13250,6
20231026,130800,310005580,13250,13250,13260,13250,106
20231026,130700,308601050,13250,13250,13250,13250,100
20231026,130600,307276050,13250,13250,13250,13250,3
20231026,130500,307236300,13250,13230,13250,13230,369
20231026,130400,302348630,13230,13270,13270,13230,1138
20231026,130300,287278340,13270,13290,13290,13270,75
20231026,130200,286283030,13290,13290,13290,13290,2
20231026,130100,286256450,13290,13280,13290,13280,959
20231026,130000,273511880,13270,13270,13270,13270,0
20231026,125900,273511880,13270,13280,13280,13270,112
20231026,125800,272024580,13270,13270,13270,13270,3
20231026,125700,271984770,13280,13280,13280,13280,18
20231026,125600,271745730,13270,13270,13270,13270,145
20231026,125500,269821580,13260,13260,13260,13260,0
20231026,125400,269821580,13260,13260,13260,13260,3
20231026,125300,269781800,13260,13260,13260,13260,9
20231026,125200,269662460,13260,13260,13260,13260,0
20231026,125100,269662460,13260,13250,13260,13250,138
20231026,125000,267832950,13250,13250,13250,13250,6
20231026,124900,267753450,13250,13250,13250,13250,4
20231026,124800,267700450,13250,13250,13250,13250,1
20231026,124700,267687200,13250,13250,13250,13250,3
20231026,124600,267647450,13250,13250,13250,13250,9
20231026,124500,267528200,13250,13250,13250,13250,0
20231026,124400,267528200,13250,13250,13250,13250,3
20231026,124300,267488450,13260,13260,13260,13260,0
20231026,124200,267488450,13260,13260,13260,13260,3
20231026,124100,267448670,13260,13260,13260,13260,58
20231026,124000,266679590,13260,13270,13270,13260,148
20231026,123900,264716230,13260,13250,13260,13250,69
20231026,123800,263801320,13260,13260,13260,13260,0
20231026,123700,263801320,13260,13250,13260,13250,67
20231026,123600,262912960,13260,13260,13260,13260,105
20231026,123500,261520660,13250,13250,13250,13250,3
20231026,123400,261480910,13260,13250,13260,13250,21
20231026,123300,261202490,13250,13250,13260,13250,17
20231026,123200,260977230,13250,13250,13250,13250,503
20231026,123100,254312480,13250,13260,13260,13250,10
20231026,123000,254179970,13260,13250,13260,13250,10
20231026,122900,254047460,13260,13250,13260,13250,95
20231026,122800,252787860,13250,13250,13250,13250,13
20231026,122700,252615610,13260,13250,13260,13250,38
20231026,122600,252111830,13260,13260,13260,13260,30
20231026,122500,251714030,13260,13260,13260,13260,83
20231026,122400,250613450,13260,13260,13260,13260,17
20231026,122300,250388030,13260,13260,13260,13260,13
20231026,122200,250215650,13260,13260,13260,13260,3
20231026,122100,250175870,13260,13260,13260,13260,10
20231026,122000,250043270,13260,13250,13260,13250,315
20231026,121900,245867430,13240,13240,13240,13240,10
20231026,121800,245735030,13240,13240,13240,13240,13
20231026,121700,245562910,13240,13240,13240,13240,16
20231026,121600,245351070,13240,13240,13240,13240,3
20231026,121500,245311350,13250,13240,13250,13240,14
20231026,121400,245125980,13240,13240,13240,13240,16
20231026,121300,244914140,13240,13240,13240,13240,13
20231026,121200,244742020,13240,13240,13240,13240,72
20231026,121100,243788740,13250,13250,13250,13250,0
20231026,121000,243788740,13250,13240,13250,13240,208
20231026,120900,241034750,13230,13240,13240,13230,32
20231026,120800,240611200,13230,13230,13230,13230,13
20231026,120700,240439210,13230,13230,13230,13230,16
20231026,120600,240227530,13230,13230,13240,13230,14
20231026,120500,240042300,13240,13240,13240,13240,1
20231026,120400,240029060,13230,13220,13230,13220,139
20231026,120300,238191080,13210,13210,13210,13210,13
20231026,120200,238019350,13210,13220,13220,13210,12
20231026,120100,237860810,13210,13210,13210,13210,19
20231026,120000,237609820,13210,13210,13210,13210,10
20231026,115900,237477720,13210,13210,13210,13210,3
20231026,115800,237438090,13210,13210,13210,13200,1914
20231026,115700,212154800,13200,13200,13200,13200,20
20231026,115600,211890800,13200,13210,13210,13200,15
20231026,115500,211692780,13200,13200,13200,13200,10
20231026,115400,211560780,13200,13210,13210,13200,65
20231026,115300,210702690,13200,13200,13200,13200,44
20231026,115200,210121890,13200,13200,13200,13190,252
20231026,115100,206795610,13200,13190,13200,13190,20
20231026,115000,206531800,13200,13200,13200,13200,0
20231026,114900,206531800,13200,13200,13200,13200,158
20231026,114800,204446200,13200,13200,13200,13200,6
20231026,114700,204367000,13200,13200,13200,13200,13
20231026,114600,204195400,13210,13200,13210,13200,109
20231026,114500,202755610,13200,13200,13200,13200,13
20231026,114400,202584010,13200,13200,13200,13200,19
20231026,114300,202333210,13200,13200,13200,13200,10
20231026,114200,202201210,13200,13200,13200,13200,4
20231026,114100,202148410,13200,13200,13200,13200,16
20231026,114000,201937210,13200,13190,13200,13190,275
20231026,113900,198307450,13190,13210,13210,13190,709
20231026,113800,188945880,13210,13210,13210,13210,19
20231026,113700,188694890,13210,13210,13210,13210,82
20231026,113600,187611670,13210,13210,13210,13210,0
20231026,113500,187611670,13210,13230,13230,13210,638
20231026,113400,179172510,13230,13230,13230,13230,46
20231026,113300,178563930,13230,13250,13250,13230,716
20231026,113200,169078130,13250,13260,13260,13250,286
20231026,113100,165286000,13260,13260,13260,13260,17
20231026,113000,165060580,13260,13270,13270,13260,101
20231026,112900,163720480,13260,13260,13260,13260,203
20231026,112800,161028700,13250,13260,13260,13250,90
20231026,112700,159835340,13260,13260,13260,13260,11
20231026,112600,159689480,13260,13260,13260,13260,22
20231026,112500,159397760,13270,13260,13270,13260,10
20231026,112400,159265150,13260,13260,13260,13260,76
20231026,112300,158257390,13260,13260,13260,13260,3
20231026,112200,158217610,13260,13260,13260,13260,6
20231026,112100,158138050,13260,13260,13260,13260,289
20231026,112000,154305910,13250,13250,13250,13250,141
20231026,111900,152437660,13240,13240,13240,13240,7
20231026,111800,152344980,13240,13240,13240,13240,31
20231026,111700,151934540,13240,13240,13240,13240,0
20231026,111600,151934540,13240,13240,13240,13240,22
20231026,111500,151643260,13240,13240,13240,13240,14
20231026,111400,151457900,13240,13240,13240,13240,14
20231026,111300,151272540,13240,13240,13240,13240,4
20231026,111200,151219580,13240,13240,13240,13240,25
20231026,111100,150888580,13240,13240,13240,13240,3
20231026,111000,150848860,13240,13240,13240,13240,12
20231026,110900,150689980,13240,13240,13240,13240,9
20231026,110800,150570820,13240,13240,13240,13240,2
20231026,110700,150544340,13240,13240,13240,13240,0
20231026,110600,150544340,13240,13240,13240,13240,0
20231026,110500,150544340,13240,13260,13260,13230,816
20231026,110400,139736920,13260,13260,13260,13260,3
20231026,110300,139697140,13260,13260,13260,13260,10
20231026,110200,139564540,13260,13260,13260,13260,13
20231026,110100,139392160,13260,13260,13260,13260,3
20231026,110000,139352380,13260,13260,13260,13260,3
20231026,105900,139312600,13260,13260,13260,13260,10
20231026,105800,139180000,13260,13250,13260,13250,95
20231026,105700,137920350,13260,13260,13260,13260,0
20231026,105600,137920350,13260,13260,13260,13260,0
20231026,105500,137920350,13260,13260,13260,13260,231
20231026,105400,134857290,13260,13260,13260,13260,0
20231026,105300,134857290,13260,13260,13260,13260,10
20231026,105200,134724690,13260,13260,13260,13260,0
20231026,105100,134724690,13260,13260,13260,13260,83
20231026,105000,133624110,13250,13250,13250,13250,0
20231026,104900,133624110,13250,13250,13250,13250,274
20231026,104800,129993610,13220,13220,13220,13220,320
20231026,104700,125763210,13240,13240,13240,13240,0
20231026,104600,125763210,13240,13240,13240,13240,0
20231026,104500,125763210,13240,13240,13240,13240,0
20231026,104400,125763210,13240,13220,13240,13220,128
20231026,104300,124069690,13210,13210,13210,13210,0
20231026,104200,124069690,13210,13210,13210,13210,0
20231026,104100,124069690,13210,13200,13210,13200,135
20231026,104000,122286600,13200,13200,13200,13200,0
20231026,103900,122286600,13200,13200,13200,13200,0
20231026,103800,122286600,13200,13200,13200,13200,0
20231026,103700,122286600,13200,13200,13200,13200,0
20231026,103600,122286600,13200,13200,13200,13200,0
20231026,103500,122286600,13200,13200,13200,13200,0
20231026,103400,122286600,13200,13200,13200,13200,0
20231026,103300,122286600,13200,13200,13200,13200,0
20231026,103200,122286600,13200,13200,13200,13200,106
20231026,103100,120887400,13200,13200,13200,13200,0
20231026,103000,120887400,13200,13200,13200,13200,83
20231026,102900,119791800,13190,13190,13190,13190,0
20231026,102800,119791800,13190,13180,13190,13180,206
20231026,102700,117074770,13190,13180,13190,13180,19
20231026,102600,116824340,13180,13180,13180,13180,0
20231026,102500,116824340,13180,13180,13180,13180,0
20231026,102400,116824340,13180,13180,13180,13180,222
20231026,102300,113898380,13200,13200,13200,13200,0
20231026,102200,113898380,13200,13200,13200,13200,0
20231026,102100,113898380,13200,13200,13200,13200,18
20231026,102000,113660780,13190,13180,13190,13180,180
20231026,101900,111287790,13180,13180,13180,13180,3
20231026,101800,111248250,13180,13180,13180,13180,0
20231026,101700,111248250,13180,13180,13180,13180,0
20231026,101600,111248250,13180,13180,13180,13180,0
20231026,101500,111248250,13180,13180,13180,13180,0
20231026,101400,111248250,13180,13180,13180,13180,71
20231026,101300,110312470,13180,13180,13180,13180,20
20231026,101200,110048870,13190,13190,13190,13190,0
20231026,101100,110048870,13190,13190,13190,13190,3
20231026,101000,110009300,13190,13180,13190,13180,12
20231026,100900,109851100,13180,13180,13180,13180,0
20231026,100800,109851100,13180,13180,13180,13180,24
20231026,100700,109534780,13180,13180,13180,13180,0
20231026,100600,109534780,13180,13180,13180,13180,32
20231026,100500,109113020,13180,13180,13180,13180,12
20231026,100400,108954860,13180,13180,13180,13180,0
20231026,100300,108954860,13180,13180,13200,13180,337
20231026,100200,104510600,13170,13170,13170,13170,0
20231026,100100,104510600,13170,13170,13170,13170,0
20231026,100000,104510600,13170,13170,13170,13170,0
20231026,095900,104510600,13170,13170,13170,13170,0
20231026,095800,104510600,13170,13170,13170,13170,323
20231026,095700,100256690,13150,13150,13150,13150,0
20231026,095600,100256690,13150,13230,13230,13130,3073
20231026,095500,59724810,13240,13240,13240,13240,5
20231026,095400,59658610,13230,13230,13230,13230,39
20231026,095300,59142640,13240,13230,13240,13230,72
20231026,095200,58190070,13230,13240,13240,13230,401
20231026,095100,52881380,13240,13260,13260,13240,1054
20231026,095000,38906410,13260,13260,13260,13260,80
20231026,094900,37845610,13260,13260,13260,13260,0
20231026,094800,37845610,13260,13260,13260,13260,0
20231026,094700,37845610,13260,13260,13260,13260,0
20231026,094600,37845610,13260,13260,13260,13260,0
20231026,094500,37845610,13260,13260,13270,13260,22
20231026,094400,37553880,13260,13260,13260,13260,14
20231026,094300,37368240,13260,13260,13260,13260,0
20231026,094200,37368240,13260,13260,13260,13260,13
20231026,094100,37195860,13260,13270,13270,13260,7
20231026,094000,37103030,13270,13260,13270,13260,7
20231026,093900,37010200,13260,13260,13260,13260,13
20231026,093800,36837820,13260,13260,13260,13260,7
20231026,093700,36745000,13260,13260,13260,13260,65
20231026,093600,35883100,13240,13240,13240,13240,0
20231026,093500,35883100,13240,13240,13240,13240,9
20231026,093400,35763940,13260,13260,13260,13260,94
20231026,093300,34517500,13260,13260,13260,13260,144
20231026,093200,32608060,13260,13260,13260,13260,109
20231026,093100,31162720,13270,13260,13270,13260,7
20231026,093000,31069890,13260,13270,13280,13260,104
20231026,092900,29690000,13260,13260,13260,13260,65
20231026,092800,28828100,13270,13270,13270,13270,3
20231026,092700,28788290,13280,13230,13280,13230,40
20231026,092600,28258520,13230,13230,13230,13230,0
20231026,092500,28258520,13230,13230,13230,13230,0
20231026,092400,28258520,13230,13230,13230,13230,20
20231026,092300,27993920,13230,13220,13230,13220,51
20231026,092200,27319530,13220,13220,13220,13220,4
20231026,092100,27266650,13220,13220,13220,13220,0
20231026,092000,27266650,13220,13220,13220,13220,0
20231026,091900,27266650,13220,13210,13220,13210,3
20231026,091800,27227010,13200,13200,13200,13200,0
20231026,091700,27227010,13200,13200,13200,13200,34
20231026,091600,26778210,13180,13180,13180,13180,0
20231026,091500,26778210,13180,13170,13180,13170,33
20231026,091400,26343400,13180,13170,13180,13170,26
20231026,091300,26000970,13130,13130,13130,13130,0
20231026,091200,26000970,13130,13130,13130,13130,1
20231026,091100,25987840,13130,13130,13130,13130,0
20231026,091000,25987840,13130,13120,13130,13120,40
20231026,090900,25462980,13110,13120,13120,13080,346
20231026,090800,20931090,13140,13170,13170,13080,907
20231026,090700,9002500,13170,13190,13190,13170,271
20231026,090600,5431180,13200,13190,13200,13190,84
20231026,090500,4323200,13180,13180,13180,13180,30
20231026,090400,3927800,13180,13180,13180,13180,0
20231026,090300,3927800,13180,13180,13180,13180,1
20231026,090200,3914620,13150,13150,13150,13150,0
20231026,090100,3914620,13150,13150,13150,13150,0
20231026,090000,3914620,13150,13300,13300,13150,295