KissMeData/072020/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,193600,245681530,10280,10280,10280,10280,726
20231016,193500,245681530,10280,10280,10280,10280,0
20231016,193400,245681530,10280,10280,10280,10280,0
20231016,193300,245681530,10280,10280,10280,10280,0
20231016,193200,245681530,10280,10280,10280,10280,0
20231016,193100,245681530,10280,10280,10280,10280,0
20231016,193000,245681530,10280,10280,10280,10280,0
20231016,192900,245681530,10280,10280,10280,10280,0
20231016,192800,245681530,10280,10280,10280,10280,0
20231016,192700,245681530,10280,10280,10280,10280,0
20231016,192600,245681530,10280,10280,10280,10280,0
20231016,192500,245681530,10280,10280,10280,10280,0
20231016,192400,245681530,10280,10280,10280,10280,0
20231016,192300,245681530,10280,10280,10280,10280,0
20231016,192200,245681530,10280,10280,10280,10280,0
20231016,192100,245681530,10280,10280,10280,10280,0
20231016,192000,245681530,10280,10280,10280,10280,0
20231016,191900,245681530,10280,10280,10280,10280,0
20231016,191800,245681530,10280,10280,10280,10280,0
20231016,191700,245681530,10280,10280,10280,10280,0
20231016,191600,245681530,10280,10280,10280,10280,0
20231016,191500,245681530,10280,10280,10280,10280,0
20231016,191400,245681530,10280,10280,10280,10280,0
20231016,191300,245681530,10280,10280,10280,10280,0
20231016,191200,245681530,10280,10280,10280,10280,0
20231016,191100,245681530,10280,10280,10280,10280,0
20231016,191000,245681530,10280,10280,10280,10280,0
20231016,190900,245681530,10280,10280,10280,10280,0
20231016,190800,245681530,10280,10280,10280,10280,0
20231016,190700,245681530,10280,10280,10280,10280,0
20231016,190600,245681530,10280,10280,10280,10280,726
20231016,190500,245681530,10280,10280,10280,10280,0
20231016,190400,245681530,10280,10280,10280,10280,0
20231016,190300,245681530,10280,10280,10280,10280,0
20231016,190200,245681530,10280,10280,10280,10280,0
20231016,190100,245681530,10280,10280,10280,10280,0
20231016,190000,245681530,10280,10280,10280,10280,0
20231016,185900,245681530,10280,10280,10280,10280,0
20231016,185800,245681530,10280,10280,10280,10280,0
20231016,185700,245681530,10280,10280,10280,10280,0
20231016,185600,245681530,10280,10280,10280,10280,0
20231016,185500,245681530,10280,10280,10280,10280,0
20231016,185400,245681530,10280,10280,10280,10280,0
20231016,185300,245681530,10280,10280,10280,10280,0
20231016,185200,245681530,10280,10280,10280,10280,0
20231016,185100,245681530,10280,10280,10280,10280,0
20231016,185000,245681530,10280,10280,10280,10280,0
20231016,184900,245681530,10280,10280,10280,10280,0
20231016,184800,245681530,10280,10280,10280,10280,0
20231016,184700,245681530,10280,10280,10280,10280,0
20231016,184600,245681530,10280,10280,10280,10280,0
20231016,184500,245681530,10280,10280,10280,10280,0
20231016,184400,245681530,10280,10280,10280,10280,0
20231016,184300,245681530,10280,10280,10280,10280,0
20231016,184200,245681530,10280,10280,10280,10280,0
20231016,184100,245681530,10280,10280,10280,10280,0
20231016,184000,245681530,10280,10280,10280,10280,0
20231016,183900,245681530,10280,10280,10280,10280,0
20231016,183800,245681530,10280,10280,10280,10280,0
20231016,183700,245681530,10280,10280,10280,10280,0
20231016,183600,245681530,10280,10280,10280,10280,726
20231016,183500,245681530,10280,10280,10280,10280,0
20231016,183400,245681530,10280,10280,10280,10280,0
20231016,183300,245681530,10280,10280,10280,10280,0
20231016,183200,245681530,10280,10280,10280,10280,0
20231016,183100,245681530,10280,10280,10280,10280,0
20231016,183000,245681530,10280,10280,10280,10280,0
20231016,182900,245681530,10280,10280,10280,10280,0
20231016,182800,245681530,10280,10280,10280,10280,0
20231016,182700,245681530,10280,10280,10280,10280,0
20231016,182600,245681530,10280,10280,10280,10280,0
20231016,182500,245681530,10280,10280,10280,10280,0
20231016,182400,245681530,10280,10280,10280,10280,0
20231016,182300,245681530,10280,10280,10280,10280,0
20231016,182200,245681530,10280,10280,10280,10280,0
20231016,182100,245681530,10280,10280,10280,10280,0
20231016,182000,245681530,10280,10280,10280,10280,0
20231016,181900,245681530,10280,10280,10280,10280,0
20231016,181800,245681530,10280,10280,10280,10280,0
20231016,181700,245681530,10280,10280,10280,10280,0
20231016,181600,245681530,10280,10280,10280,10280,0
20231016,181500,245681530,10280,10280,10280,10280,0
20231016,181400,245681530,10280,10280,10280,10280,0
20231016,181300,245681530,10280,10280,10280,10280,0
20231016,181200,245681530,10280,10280,10280,10280,0
20231016,181100,245681530,10280,10280,10280,10280,0
20231016,181000,245681530,10280,10280,10280,10280,0
20231016,180900,245681530,10280,10280,10280,10280,0
20231016,180800,245681530,10280,10280,10280,10280,0
20231016,180700,245681530,10280,10280,10280,10280,0
20231016,180600,245681530,10280,10280,10280,10280,726
20231016,180500,245681530,10280,10280,10280,10280,0
20231016,180400,245681530,10280,10280,10280,10280,0
20231016,180300,245681530,10280,10280,10280,10280,0
20231016,180200,245681530,10280,10280,10280,10280,0
20231016,180100,245681530,10280,10280,10280,10280,0
20231016,180000,245681530,10280,10280,10280,10280,0
20231016,175900,245681530,10280,10280,10280,10280,0
20231016,175800,245681530,10280,10280,10280,10280,0
20231016,175700,245681530,10280,10280,10280,10280,0
20231016,175600,245681530,10280,10280,10280,10280,0
20231016,175500,245681530,10280,10280,10280,10280,0
20231016,175400,245681530,10280,10280,10280,10280,0
20231016,175300,245681530,10280,10280,10280,10280,0
20231016,175200,245681530,10280,10280,10280,10280,0
20231016,175100,245681530,10280,10280,10280,10280,0
20231016,175000,245681530,10280,10280,10280,10280,0
20231016,174900,245681530,10280,10280,10280,10280,0
20231016,174800,245681530,10280,10280,10280,10280,0
20231016,174700,245681530,10280,10280,10280,10280,0
20231016,174600,245681530,10280,10280,10280,10280,0
20231016,174500,245681530,10280,10280,10280,10280,0
20231016,174400,245681530,10280,10280,10280,10280,0
20231016,174300,245681530,10280,10280,10280,10280,0
20231016,174200,245681530,10280,10280,10280,10280,0
20231016,174100,245681530,10280,10280,10280,10280,0
20231016,174000,245681530,10280,10280,10280,10280,0
20231016,173900,245681530,10280,10280,10280,10280,0
20231016,173800,245681530,10280,10280,10280,10280,0
20231016,173700,245681530,10280,10280,10280,10280,0
20231016,173600,245681530,10280,10280,10280,10280,726
20231016,173500,245681530,10280,10280,10280,10280,0
20231016,173400,245681530,10280,10280,10280,10280,0
20231016,173300,245681530,10280,10280,10280,10280,0
20231016,173200,245681530,10280,10280,10280,10280,0
20231016,173100,245681530,10280,10280,10280,10280,0
20231016,173000,245681530,10280,10280,10280,10280,0
20231016,172900,245681530,10280,10280,10280,10280,0
20231016,172800,245681530,10280,10280,10280,10280,0
20231016,172700,245681530,10280,10280,10280,10280,0
20231016,172600,245681530,10280,10280,10280,10280,0
20231016,172500,245681530,10280,10280,10280,10280,0
20231016,172400,245681530,10280,10280,10280,10280,0
20231016,172300,245681530,10280,10280,10280,10280,0
20231016,172200,245681530,10280,10280,10280,10280,0
20231016,172100,245681530,10280,10280,10280,10280,0
20231016,172000,245681530,10280,10280,10280,10280,0
20231016,171900,245681530,10280,10280,10280,10280,0
20231016,171800,245681530,10280,10280,10280,10280,0
20231016,171700,245681530,10280,10280,10280,10280,0
20231016,171600,245681530,10280,10280,10280,10280,0
20231016,171500,245681530,10280,10280,10280,10280,0
20231016,171400,245681530,10280,10280,10280,10280,0
20231016,171300,245681530,10280,10280,10280,10280,0
20231016,171200,245681530,10280,10280,10280,10280,0
20231016,171100,245681530,10280,10280,10280,10280,0
20231016,171000,245681530,10280,10280,10280,10280,0
20231016,170900,245681530,10280,10280,10280,10280,0
20231016,170800,245681530,10280,10280,10280,10280,0
20231016,170700,245681530,10280,10280,10280,10280,0
20231016,170600,245681530,10280,10280,10280,10280,726
20231016,170500,245681530,10280,10280,10280,10280,0
20231016,170400,245681530,10280,10280,10280,10280,0
20231016,170300,245681530,10280,10280,10280,10280,0
20231016,170200,245681530,10280,10280,10280,10280,0
20231016,170100,245681530,10280,10280,10280,10280,0
20231016,170000,245681530,10280,10280,10280,10280,0
20231016,165900,245681530,10280,10280,10280,10280,0
20231016,165800,245681530,10280,10280,10280,10280,0
20231016,165700,245681530,10280,10280,10280,10280,0
20231016,165600,245681530,10280,10280,10280,10280,0
20231016,165500,245681530,10280,10280,10280,10280,0
20231016,165400,245681530,10280,10280,10280,10280,0
20231016,165300,245681530,10280,10280,10280,10280,0
20231016,165200,245681530,10280,10280,10280,10280,0
20231016,165100,245681530,10280,10280,10280,10280,0
20231016,165000,245681530,10280,10280,10280,10280,0
20231016,164900,245681530,10280,10280,10280,10280,0
20231016,164800,245681530,10280,10280,10280,10280,0
20231016,164700,245681530,10280,10280,10280,10280,0
20231016,164600,245681530,10280,10280,10280,10280,0
20231016,164500,245681530,10280,10280,10280,10280,0
20231016,164400,245681530,10280,10280,10280,10280,0
20231016,164300,245681530,10280,10280,10280,10280,0
20231016,164200,245681530,10280,10280,10280,10280,0
20231016,164100,245681530,10280,10280,10280,10280,0
20231016,164000,245681530,10280,10280,10280,10280,0
20231016,163900,245681530,10280,10280,10280,10280,0
20231016,163800,245681530,10280,10280,10280,10280,0
20231016,163700,245681530,10280,10280,10280,10280,0
20231016,163600,245681530,10280,10280,10280,10280,726
20231016,163500,245681530,10280,10280,10280,10280,0
20231016,163400,245681530,10280,10280,10280,10280,0
20231016,163300,245681530,10280,10280,10280,10280,0
20231016,163200,245681530,10280,10280,10280,10280,0
20231016,163100,245681530,10280,10280,10280,10280,0
20231016,163000,245681530,10280,10280,10280,10280,0
20231016,162900,245681530,10280,10280,10280,10280,0
20231016,162800,245681530,10280,10280,10280,10280,0
20231016,162700,245681530,10280,10280,10280,10280,0
20231016,162600,245681530,10280,10280,10280,10280,0
20231016,162500,245681530,10280,10280,10280,10280,0
20231016,162400,245681530,10280,10280,10280,10280,0
20231016,162300,245681530,10280,10280,10280,10280,0
20231016,162200,245681530,10280,10280,10280,10280,0
20231016,162100,245681530,10280,10280,10280,10280,0
20231016,162000,245681530,10280,10280,10280,10280,0
20231016,161900,245681530,10280,10280,10280,10280,0
20231016,161800,245681530,10280,10280,10280,10280,0
20231016,161700,245681530,10280,10280,10280,10280,0
20231016,161600,245681530,10280,10280,10280,10280,0
20231016,161500,245681530,10280,10280,10280,10280,0
20231016,161400,245681530,10280,10280,10280,10280,0
20231016,161300,245681530,10280,10280,10280,10280,0
20231016,161200,245681530,10280,10280,10280,10280,0
20231016,161100,245681530,10280,10280,10280,10280,0
20231016,161000,245681530,10280,10280,10280,10280,0
20231016,160900,245681530,10280,10280,10280,10280,0
20231016,160800,245681530,10280,10280,10280,10280,0
20231016,160700,245681530,10280,10280,10280,10280,0
20231016,160600,245681530,10280,10280,10280,10280,726
20231016,160500,245681530,10280,10280,10280,10280,0
20231016,160400,245681530,10280,10280,10280,10280,0
20231016,160300,245681530,10280,10280,10280,10280,0
20231016,160200,245681530,10280,10280,10280,10280,0
20231016,160100,245681530,10280,10280,10280,10280,0
20231016,160000,245681530,10280,10280,10280,10280,0
20231016,155900,245681530,10280,10280,10280,10280,0
20231016,155800,245681530,10280,10280,10280,10280,0
20231016,155700,245681530,10280,10280,10280,10280,0
20231016,155600,245681530,10280,10280,10280,10280,0
20231016,155500,245681530,10280,10280,10280,10280,0
20231016,155400,245681530,10280,10280,10280,10280,0
20231016,155300,245681530,10280,10280,10280,10280,0
20231016,155200,245681530,10280,10280,10280,10280,0
20231016,155100,245681530,10280,10280,10280,10280,0
20231016,155000,245681530,10280,10280,10280,10280,0
20231016,154900,245681530,10280,10280,10280,10280,0
20231016,154800,245681530,10280,10280,10280,10280,0
20231016,154700,245681530,10280,10280,10280,10280,0
20231016,154600,245681530,10280,10280,10280,10280,0
20231016,154500,245681530,10280,10280,10280,10280,0
20231016,154400,245681530,10280,10280,10280,10280,0
20231016,154300,245681530,10280,10280,10280,10280,0
20231016,154200,245681530,10280,10280,10280,10280,0
20231016,154100,245681530,10280,10280,10280,10280,0
20231016,154000,245681530,10280,10280,10280,10280,0
20231016,153900,245681530,10280,10280,10280,10280,0
20231016,153800,245681530,10280,10280,10280,10280,0
20231016,153700,245681530,10280,10280,10280,10280,0
20231016,153600,245681530,10280,10280,10280,10280,726
20231016,153500,245681530,10280,10280,10280,10280,0
20231016,153400,245681530,10280,10280,10280,10280,0
20231016,153300,245681530,10280,10280,10280,10280,0
20231016,153200,245681530,10280,10280,10280,10280,0
20231016,153100,245681530,10280,10280,10280,10280,0
20231016,153000,245681530,10280,10280,10280,10280,726
20231016,152900,238218250,10290,10290,10290,10290,0
20231016,152800,238218250,10290,10290,10290,10290,0
20231016,152700,238218250,10290,10290,10290,10290,0
20231016,152600,238218250,10290,10290,10290,10290,0
20231016,152500,238218250,10290,10290,10290,10290,0
20231016,152400,238218250,10290,10290,10290,10290,0
20231016,152300,238218250,10290,10290,10290,10290,0
20231016,152200,238218250,10290,10290,10290,10290,0
20231016,152100,238218250,10290,10290,10290,10290,0
20231016,152000,238218250,10290,10290,10290,10290,0
20231016,151900,238218250,10290,10280,10290,10280,19
20231016,151800,238022750,10270,10270,10270,10270,0
20231016,151700,238022750,10270,10270,10270,10270,6
20231016,151600,237961130,10280,10280,10280,10280,0
20231016,151500,237961130,10280,10280,10280,10280,0
20231016,151400,237961130,10280,10280,10280,10280,40
20231016,151300,237549930,10290,10290,10290,10290,0
20231016,151200,237549930,10290,10260,10290,10260,301
20231016,151100,234461640,10260,10260,10260,10260,0
20231016,151000,234461640,10260,10260,10260,10260,1
20231016,150900,234451380,10260,10270,10270,10260,3
20231016,150800,234420590,10260,10260,10260,10260,0
20231016,150700,234420590,10260,10260,10260,10260,0
20231016,150600,234420590,10260,10260,10260,10260,0
20231016,150500,234420590,10260,10260,10260,10260,0
20231016,150400,234420590,10260,10260,10260,10260,0
20231016,150300,234420590,10260,10260,10260,10260,0
20231016,150200,234420590,10260,10260,10260,10260,0
20231016,150100,234420590,10260,10270,10270,10260,92
20231016,150000,233476650,10280,10280,10280,10280,0
20231016,145900,233476650,10280,10280,10280,10280,0
20231016,145800,233476650,10280,10280,10280,10280,0
20231016,145700,233476650,10280,10280,10280,10280,611
20231016,145600,227195570,10280,10280,10280,10280,0
20231016,145500,227195570,10280,10280,10280,10280,0
20231016,145400,227195570,10280,10280,10280,10280,0
20231016,145300,227195570,10280,10280,10280,10280,7
20231016,145200,227123610,10300,10300,10300,10300,0
20231016,145100,227123610,10300,10290,10300,10290,146
20231016,145000,225621090,10280,10280,10280,10280,87
20231016,144900,224726730,10280,10280,10280,10280,1
20231016,144800,224716450,10280,10280,10280,10280,300
20231016,144700,221632450,10270,10270,10270,10270,0
20231016,144600,221632450,10270,10270,10270,10270,0
20231016,144500,221632450,10270,10270,10270,10270,0
20231016,144400,221632450,10270,10270,10270,10270,0
20231016,144300,221632450,10270,10270,10270,10270,0
20231016,144200,221632450,10270,10280,10280,10270,385
20231016,144100,217678320,10270,10270,10270,10270,0
20231016,144000,217678320,10270,10270,10270,10270,0
20231016,143900,217678320,10270,10270,10270,10270,0
20231016,143800,217678320,10270,10270,10270,10270,0
20231016,143700,217678320,10270,10280,10280,10270,1038
20231016,143600,207017680,10290,10290,10290,10290,0
20231016,143500,207017680,10290,10290,10290,10290,1
20231016,143400,207007390,10290,10290,10290,10290,0
20231016,143300,207007390,10290,10290,10290,10290,0
20231016,143200,207007390,10290,10290,10290,10290,0
20231016,143100,207007390,10290,10300,10300,10290,55
20231016,143000,206441410,10300,10300,10300,10300,25
20231016,142900,206183910,10300,10300,10300,10300,0
20231016,142800,206183910,10300,10300,10300,10300,0
20231016,142700,206183910,10300,10300,10300,10300,0
20231016,142600,206183910,10300,10300,10300,10300,0
20231016,142500,206183910,10300,10300,10300,10300,1
20231016,142400,206173610,10290,10290,10290,10290,0
20231016,142300,206173610,10290,10290,10290,10290,410
20231016,142200,201954710,10290,10290,10290,10290,0
20231016,142100,201954710,10290,10290,10290,10290,0
20231016,142000,201954710,10290,10290,10290,10290,0
20231016,141900,201954710,10290,10290,10290,10290,0
20231016,141800,201954710,10290,10290,10290,10290,0
20231016,141700,201954710,10290,10290,10290,10290,0
20231016,141600,201954710,10290,10290,10290,10290,0
20231016,141500,201954710,10290,10290,10290,10290,0
20231016,141400,201954710,10290,10290,10290,10290,0
20231016,141300,201954710,10290,10290,10290,10290,0
20231016,141200,201954710,10290,10290,10290,10290,0
20231016,141100,201954710,10290,10290,10290,10290,0
20231016,141000,201954710,10290,10290,10290,10290,0
20231016,140900,201954710,10290,10290,10290,10290,0
20231016,140800,201954710,10290,10290,10290,10290,0
20231016,140700,201954710,10290,10290,10290,10290,0
20231016,140600,201954710,10290,10290,10290,10290,0
20231016,140500,201954710,10290,10290,10290,10290,0
20231016,140400,201954710,10290,10290,10290,10290,1133
20231016,140300,190296140,10290,10290,10290,10290,50
20231016,140200,189781640,10300,10300,10300,10300,0
20231016,140100,189781640,10300,10300,10300,10300,0
20231016,140000,189781640,10300,10300,10300,10300,0
20231016,135900,189781640,10300,10300,10300,10300,4
20231016,135800,189740440,10290,10290,10290,10290,0
20231016,135700,189740440,10290,10290,10290,10290,0
20231016,135600,189740440,10290,10290,10290,10290,2
20231016,135500,189719860,10300,10300,10300,10300,0
20231016,135400,189719860,10300,10300,10300,10300,0
20231016,135300,189719860,10300,10300,10300,10300,0
20231016,135200,189719860,10300,10300,10300,10300,0
20231016,135100,189719860,10300,10300,10300,10300,0
20231016,135000,189719860,10300,10300,10300,10300,48
20231016,134900,189225460,10300,10300,10300,10300,0
20231016,134800,189225460,10300,10300,10300,10300,0
20231016,134700,189225460,10300,10300,10300,10300,0
20231016,134600,189225460,10300,10300,10300,10300,0
20231016,134500,189225460,10300,10300,10300,10300,291
20231016,134400,186228160,10290,10290,10290,10290,0
20231016,134300,186228160,10290,10290,10290,10290,0
20231016,134200,186228160,10290,10290,10290,10290,127
20231016,134100,184921330,10310,10310,10310,10310,0
20231016,134000,184921330,10310,10310,10310,10310,0
20231016,133900,184921330,10310,10310,10310,10310,0
20231016,133800,184921330,10310,10310,10310,10310,0
20231016,133700,184921330,10310,10310,10310,10310,0
20231016,133600,184921330,10310,10300,10310,10290,140
20231016,133500,183479330,10310,10310,10310,10310,0
20231016,133400,183479330,10310,10310,10310,10310,0
20231016,133300,183479330,10310,10310,10310,10310,0
20231016,133200,183479330,10310,10310,10310,10310,0
20231016,133100,183479330,10310,10310,10310,10310,0
20231016,133000,183479330,10310,10310,10310,10310,0
20231016,132900,183479330,10310,10310,10310,10310,0
20231016,132800,183479330,10310,10310,10310,10310,0
20231016,132700,183479330,10310,10310,10310,10310,0
20231016,132600,183479330,10310,10310,10310,10310,0
20231016,132500,183479330,10310,10310,10310,10310,0
20231016,132400,183479330,10310,10310,10310,10310,0
20231016,132300,183479330,10310,10310,10310,10310,0
20231016,132200,183479330,10310,10310,10310,10310,0
20231016,132100,183479330,10310,10310,10310,10310,0
20231016,132000,183479330,10310,10310,10310,10310,6
20231016,131900,183417470,10310,10310,10310,10310,0
20231016,131800,183417470,10310,10310,10310,10310,0
20231016,131700,183417470,10310,10310,10310,10310,0
20231016,131600,183417470,10310,10310,10310,10310,0
20231016,131500,183417470,10310,10310,10310,10310,0
20231016,131400,183417470,10310,10310,10310,10310,1
20231016,131300,183407160,10290,10290,10290,10290,0
20231016,131200,183407160,10290,10290,10290,10290,0
20231016,131100,183407160,10290,10290,10290,10290,0
20231016,131000,183407160,10290,10290,10290,10290,0
20231016,130900,183407160,10290,10290,10290,10290,0
20231016,130800,183407160,10290,10290,10290,10290,0
20231016,130700,183407160,10290,10290,10290,10290,0
20231016,130600,183407160,10290,10290,10290,10290,0
20231016,130500,183407160,10290,10290,10290,10290,0
20231016,130400,183407160,10290,10290,10290,10290,0
20231016,130300,183407160,10290,10290,10290,10290,0
20231016,130200,183407160,10290,10290,10290,10290,0
20231016,130100,183407160,10290,10290,10290,10290,0
20231016,130000,183407160,10290,10290,10290,10290,0
20231016,125900,183407160,10290,10290,10290,10290,0
20231016,125800,183407160,10290,10290,10290,10290,0
20231016,125700,183407160,10290,10290,10290,10290,20
20231016,125600,183201360,10290,10290,10290,10290,0
20231016,125500,183201360,10290,10290,10290,10290,0
20231016,125400,183201360,10290,10290,10290,10290,0
20231016,125300,183201360,10290,10290,10290,10290,0
20231016,125200,183201360,10290,10290,10290,10290,0
20231016,125100,183201360,10290,10290,10290,10290,0
20231016,125000,183201360,10290,10290,10290,10290,0
20231016,124900,183201360,10290,10290,10290,10290,0
20231016,124800,183201360,10290,10290,10290,10290,0
20231016,124700,183201360,10290,10290,10290,10290,0
20231016,124600,183201360,10290,10290,10290,10290,0
20231016,124500,183201360,10290,10290,10290,10290,0
20231016,124400,183201360,10290,10290,10290,10290,0
20231016,124300,183201360,10290,10290,10290,10290,0
20231016,124200,183201360,10290,10290,10290,10290,0
20231016,124100,183201360,10290,10290,10290,10290,0
20231016,124000,183201360,10290,10290,10290,10290,0
20231016,123900,183201360,10290,10290,10290,10290,0
20231016,123800,183201360,10290,10290,10290,10290,50
20231016,123700,182686860,10290,10290,10290,10290,5
20231016,123600,182635410,10290,10290,10290,10290,2
20231016,123500,182614830,10300,10300,10310,10300,3
20231016,123400,182583920,10300,10300,10300,10300,0
20231016,123300,182583920,10300,10300,10300,10300,0
20231016,123200,182583920,10300,10300,10300,10300,10
20231016,123100,182480920,10310,10310,10310,10310,0
20231016,123000,182480920,10310,10310,10310,10310,0
20231016,122900,182480920,10310,10310,10310,10310,0
20231016,122800,182480920,10310,10310,10310,10310,300
20231016,122700,179387920,10310,10310,10310,10310,0
20231016,122600,179387920,10310,10310,10310,10310,1
20231016,122500,179377610,10310,10310,10310,10310,0
20231016,122400,179377610,10310,10310,10310,10310,0
20231016,122300,179377610,10310,10310,10310,10310,0
20231016,122200,179377610,10310,10310,10310,10310,0
20231016,122100,179377610,10310,10310,10310,10310,0
20231016,122000,179377610,10310,10310,10310,10310,1
20231016,121900,179367300,10310,10310,10310,10310,0
20231016,121800,179367300,10310,10310,10310,10310,0
20231016,121700,179367300,10310,10280,10310,10280,5
20231016,121600,179315870,10280,10280,10280,10280,0
20231016,121500,179315870,10280,10290,10290,10280,96
20231016,121400,178328980,10300,10300,10300,10300,0
20231016,121300,178328980,10300,10300,10300,10300,0
20231016,121200,178328980,10300,10300,10300,10300,0
20231016,121100,178328980,10300,10300,10300,10300,0
20231016,121000,178328980,10300,10300,10300,10300,2
20231016,120900,178308380,10300,10300,10300,10300,0
20231016,120800,178308380,10300,10310,10310,10300,2
20231016,120700,178287770,10280,10290,10290,10280,159
20231016,120600,176652170,10310,10310,10310,10310,1
20231016,120500,176641860,10320,10320,10320,10320,0
20231016,120400,176641860,10320,10320,10320,10320,0
20231016,120300,176641860,10320,10320,10320,10320,0
20231016,120200,176641860,10320,10320,10320,10320,0
20231016,120100,176641860,10320,10300,10320,10300,456
20231016,120000,171945040,10300,10300,10300,10300,0
20231016,115900,171945040,10300,10300,10300,10300,45
20231016,115800,171481540,10320,10320,10320,10320,245
20231016,115700,168953140,10330,10330,10330,10330,0
20231016,115600,168953140,10330,10330,10330,10330,0
20231016,115500,168953140,10330,10330,10330,10330,0
20231016,115400,168953140,10330,10330,10330,10330,0
20231016,115300,168953140,10330,10330,10330,10330,389
20231016,115200,164934770,10320,10330,10330,10320,510
20231016,115100,159666570,10300,10300,10300,10300,1
20231016,115000,159656270,10330,10330,10330,10330,0
20231016,114900,159656270,10330,10330,10330,10330,0
20231016,114800,159656270,10330,10330,10330,10330,54
20231016,114700,159098450,10320,10320,10320,10320,0
20231016,114600,159098450,10320,10320,10320,10320,0
20231016,114500,159098450,10320,10320,10320,10320,731
20231016,114400,151554530,10320,10320,10320,10320,0
20231016,114300,151554530,10320,10320,10320,10320,0
20231016,114200,151554530,10320,10320,10320,10320,0
20231016,114100,151554530,10320,10320,10320,10320,0
20231016,114000,151554530,10320,10320,10320,10320,70
20231016,113900,150832130,10320,10320,10320,10320,0
20231016,113800,150832130,10320,10320,10320,10320,0
20231016,113700,150832130,10320,10320,10320,10320,0
20231016,113600,150832130,10320,10320,10320,10320,0
20231016,113500,150832130,10320,10320,10320,10320,0
20231016,113400,150832130,10320,10320,10320,10320,0
20231016,113300,150832130,10320,10320,10320,10320,0
20231016,113200,150832130,10320,10320,10320,10320,0
20231016,113100,150832130,10320,10320,10320,10320,0
20231016,113000,150832130,10320,10320,10320,10320,0
20231016,112900,150832130,10320,10320,10320,10320,0
20231016,112800,150832130,10320,10320,10320,10320,0
20231016,112700,150832130,10320,10320,10320,10320,0
20231016,112600,150832130,10320,10320,10320,10320,0
20231016,112500,150832130,10320,10320,10320,10320,0
20231016,112400,150832130,10320,10320,10320,10320,0
20231016,112300,150832130,10320,10320,10320,10320,0
20231016,112200,150832130,10320,10310,10320,10310,48
20231016,112100,150337240,10310,10310,10310,10310,0
20231016,112000,150337240,10310,10310,10310,10310,0
20231016,111900,150337240,10310,10310,10310,10310,2
20231016,111800,150316620,10310,10310,10310,10310,660
20231016,111700,143512020,10300,10300,10300,10300,0
20231016,111600,143512020,10300,10300,10300,10300,0
20231016,111500,143512020,10300,10310,10310,10300,2
20231016,111400,143491410,10300,10300,10300,10300,0
20231016,111300,143491410,10300,10300,10300,10300,0
20231016,111200,143491410,10300,10300,10300,10300,0
20231016,111100,143491410,10300,10300,10300,10300,0
20231016,111000,143491410,10300,10300,10300,10300,18
20231016,110900,143306010,10250,10290,10290,10250,1000
20231016,110800,133042230,10300,10300,10300,10300,0
20231016,110700,133042230,10300,10280,10300,10280,99
20231016,110600,132024150,10280,10280,10280,10280,98
20231016,110500,131016710,10300,10300,10300,10300,1000
20231016,110400,120716710,10300,10300,10300,10300,0
20231016,110300,120716710,10300,10290,10300,10290,2
20231016,110200,120696120,10300,10300,10300,10300,234
20231016,110100,118285920,10280,10280,10280,10280,2
20231016,110000,118265360,10280,10280,10280,10280,0
20231016,105900,118265360,10280,10280,10280,10280,0
20231016,105800,118265360,10280,10280,10280,10280,121
20231016,105700,117021480,10290,10290,10290,10290,0
20231016,105600,117021480,10290,10290,10290,10290,0
20231016,105500,117021480,10290,10290,10290,10290,149
20231016,105400,115488270,10290,10290,10290,10290,0
20231016,105300,115488270,10290,10290,10290,10290,1
20231016,105200,115477980,10310,10310,10310,10310,0
20231016,105100,115477980,10310,10310,10310,10310,0
20231016,105000,115477980,10310,10310,10310,10310,0
20231016,104900,115477980,10310,10310,10310,10310,0
20231016,104800,115477980,10310,10310,10310,10310,0
20231016,104700,115477980,10310,10310,10310,10310,0
20231016,104600,115477980,10310,10310,10310,10310,3
20231016,104500,115447050,10300,10300,10300,10300,0
20231016,104400,115447050,10300,10300,10300,10300,20
20231016,104300,115241050,10300,10300,10300,10300,0
20231016,104200,115241050,10300,10300,10300,10300,29
20231016,104100,114942350,10300,10310,10310,10300,136
20231016,104000,113541370,10300,10300,10300,10300,0
20231016,103900,113541370,10300,10300,10300,10300,0
20231016,103800,113541370,10300,10300,10300,10300,0
20231016,103700,113541370,10300,10300,10300,10300,0
20231016,103600,113541370,10300,10310,10310,10300,208
20231016,103500,111398000,10320,10320,10320,10320,0
20231016,103400,111398000,10320,10320,10320,10320,0
20231016,103300,111398000,10320,10320,10320,10320,0
20231016,103200,111398000,10320,10320,10320,10320,0
20231016,103100,111398000,10320,10320,10320,10320,0
20231016,103000,111398000,10320,10320,10320,10320,0
20231016,102900,111398000,10320,10320,10320,10320,0
20231016,102800,111398000,10320,10320,10320,10320,0
20231016,102700,111398000,10320,10320,10320,10320,0
20231016,102600,111398000,10320,10320,10320,10320,0
20231016,102500,111398000,10320,10320,10320,10320,0
20231016,102400,111398000,10320,10320,10320,10320,0
20231016,102300,111398000,10320,10320,10320,10320,0
20231016,102200,111398000,10320,10320,10320,10320,0
20231016,102100,111398000,10320,10320,10320,10320,80
20231016,102000,110572400,10330,10330,10330,10330,0
20231016,101900,110572400,10330,10330,10330,10330,0
20231016,101800,110572400,10330,10330,10330,10330,0
20231016,101700,110572400,10330,10330,10330,10330,0
20231016,101600,110572400,10330,10330,10330,10330,0
20231016,101500,110572400,10330,10330,10330,10330,0
20231016,101400,110572400,10330,10330,10330,10330,0
20231016,101300,110572400,10330,10330,10330,10330,1
20231016,101200,110562070,10310,10310,10310,10310,0
20231016,101100,110562070,10310,10310,10310,10310,0
20231016,101000,110562070,10310,10310,10310,10310,124
20231016,100900,109283630,10310,10310,10310,10310,0
20231016,100800,109283630,10310,10310,10310,10310,0
20231016,100700,109283630,10310,10310,10310,10310,0
20231016,100600,109283630,10310,10310,10310,10310,0
20231016,100500,109283630,10310,10310,10310,10310,3
20231016,100400,109252700,10310,10310,10310,10310,2
20231016,100300,109232080,10310,10310,10310,10310,0
20231016,100200,109232080,10310,10310,10310,10310,0
20231016,100100,109232080,10310,10310,10310,10310,0
20231016,100000,109232080,10310,10310,10310,10310,1
20231016,095900,109221770,10300,10300,10300,10300,0
20231016,095800,109221770,10300,10300,10300,10300,0
20231016,095700,109221770,10300,10300,10300,10300,323
20231016,095600,105894870,10300,10300,10300,10300,0
20231016,095500,105894870,10300,10300,10300,10300,0
20231016,095400,105894870,10300,10300,10300,10300,0
20231016,095300,105894870,10300,10300,10300,10300,0
20231016,095200,105894870,10300,10300,10300,10300,0
20231016,095100,105894870,10300,10300,10300,10300,0
20231016,095000,105894870,10300,10300,10300,10300,1
20231016,094900,105884570,10290,10290,10290,10290,0
20231016,094800,105884570,10290,10290,10290,10290,0
20231016,094700,105884570,10290,10290,10290,10290,283
20231016,094600,102972500,10300,10300,10300,10300,0
20231016,094500,102972500,10300,10300,10300,10300,0
20231016,094400,102972500,10300,10300,10300,10300,0
20231016,094300,102972500,10300,10300,10300,10300,0
20231016,094200,102972500,10300,10300,10300,10300,2
20231016,094100,102951900,10300,10300,10300,10300,0
20231016,094000,102951900,10300,10300,10300,10300,0
20231016,093900,102951900,10300,10300,10300,10300,0
20231016,093800,102951900,10300,10300,10300,10300,1
20231016,093700,102941600,10300,10300,10300,10300,1
20231016,093600,102931300,10290,10290,10290,10290,580
20231016,093500,96963100,10290,10270,10290,10270,671
20231016,093400,90060290,10270,10270,10270,10270,100
20231016,093300,89033290,10260,10260,10260,10260,2
20231016,093200,89012770,10250,10250,10250,10250,0
20231016,093100,89012770,10250,10250,10250,10250,0
20231016,093000,89012770,10250,10250,10250,10250,0
20231016,092900,89012770,10250,10270,10270,10250,1203
20231016,092800,76670790,10270,10270,10270,10270,0
20231016,092700,76670790,10270,10280,10280,10270,1474
20231016,092600,61520720,10290,10290,10290,10290,0
20231016,092500,61520720,10290,10310,10310,10290,2
20231016,092400,61500120,10290,10290,10290,10290,503
20231016,092300,56324250,10300,10300,10300,10300,2
20231016,092200,56303650,10280,10280,10280,10280,0
20231016,092100,56303650,10280,10300,10300,10280,1741
20231016,092000,38395210,10300,10300,10300,10300,50
20231016,091900,37880210,10320,10320,10320,10320,0
20231016,091800,37880210,10320,10320,10320,10320,120
20231016,091700,36641810,10320,10320,10320,10320,4
20231016,091600,36600530,10330,10330,10330,10330,1
20231016,091500,36590200,10290,10290,10290,10290,0
20231016,091400,36590200,10290,10290,10290,10290,0
20231016,091300,36590200,10290,10290,10290,10290,0
20231016,091200,36590200,10290,10290,10290,10290,0
20231016,091100,36590200,10290,10290,10290,10290,0
20231016,091000,36590200,10290,10290,10290,10290,0
20231016,090900,36590200,10290,10290,10290,10290,1
20231016,090800,36579910,10270,10300,10300,10260,958
20231016,090700,26729590,10290,10320,10320,10290,1842
20231016,090600,7759490,10320,10310,10320,10310,241
20231016,090500,5274770,10320,10320,10320,10320,5
20231016,090400,5223170,10320,10320,10320,10320,166
20231016,090300,3510050,10320,10330,10330,10310,273
20231016,090200,692700,10330,10330,10330,10330,9
20231016,090100,599730,10330,10340,10340,10330,24
20231016,090000,351790,10310,10390,10390,10310,34