KissMeData/041920/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191600,639382780,5750,5750,5750,5750,1910
20231006,191500,639382780,5750,5750,5750,5750,0
20231006,191400,639382780,5750,5750,5750,5750,0
20231006,191300,639382780,5750,5750,5750,5750,0
20231006,191200,639382780,5750,5750,5750,5750,0
20231006,191100,639382780,5750,5750,5750,5750,0
20231006,191000,639382780,5750,5750,5750,5750,0
20231006,190900,639382780,5750,5750,5750,5750,0
20231006,190800,639382780,5750,5750,5750,5750,0
20231006,190700,639382780,5750,5750,5750,5750,0
20231006,190600,639382780,5750,5750,5750,5750,0
20231006,190500,639382780,5750,5750,5750,5750,0
20231006,190400,639382780,5750,5750,5750,5750,0
20231006,190300,639382780,5750,5750,5750,5750,0
20231006,190200,639382780,5750,5750,5750,5750,0
20231006,190100,639382780,5750,5750,5750,5750,0
20231006,190000,639382780,5750,5750,5750,5750,0
20231006,185900,639382780,5750,5750,5750,5750,0
20231006,185800,639382780,5750,5750,5750,5750,0
20231006,185700,639382780,5750,5750,5750,5750,0
20231006,185600,639382780,5750,5750,5750,5750,0
20231006,185500,639382780,5750,5750,5750,5750,0
20231006,185400,639382780,5750,5750,5750,5750,0
20231006,185300,639382780,5750,5750,5750,5750,0
20231006,185200,639382780,5750,5750,5750,5750,0
20231006,185100,639382780,5750,5750,5750,5750,0
20231006,185000,639382780,5750,5750,5750,5750,0
20231006,184900,639382780,5750,5750,5750,5750,0
20231006,184800,639382780,5750,5750,5750,5750,0
20231006,184700,639382780,5750,5750,5750,5750,0
20231006,184600,639382780,5750,5750,5750,5750,1910
20231006,184500,639382780,5750,5750,5750,5750,0
20231006,184400,639382780,5750,5750,5750,5750,0
20231006,184300,639382780,5750,5750,5750,5750,0
20231006,184200,639382780,5750,5750,5750,5750,0
20231006,184100,639382780,5750,5750,5750,5750,0
20231006,184000,639382780,5750,5750,5750,5750,0
20231006,183900,639382780,5750,5750,5750,5750,0
20231006,183800,639382780,5750,5750,5750,5750,0
20231006,183700,639382780,5750,5750,5750,5750,0
20231006,183600,639382780,5750,5750,5750,5750,0
20231006,183500,639382780,5750,5750,5750,5750,0
20231006,183400,639382780,5750,5750,5750,5750,0
20231006,183300,639382780,5750,5750,5750,5750,0
20231006,183200,639382780,5750,5750,5750,5750,0
20231006,183100,639382780,5750,5750,5750,5750,0
20231006,183000,639382780,5750,5750,5750,5750,0
20231006,182900,639382780,5750,5750,5750,5750,0
20231006,182800,639382780,5750,5750,5750,5750,0
20231006,182700,639382780,5750,5750,5750,5750,0
20231006,182600,639382780,5750,5750,5750,5750,0
20231006,182500,639382780,5750,5750,5750,5750,0
20231006,182400,639382780,5750,5750,5750,5750,0
20231006,182300,639382780,5750,5750,5750,5750,0
20231006,182200,639382780,5750,5750,5750,5750,0
20231006,182100,639382780,5750,5750,5750,5750,0
20231006,182000,639382780,5750,5750,5750,5750,0
20231006,181900,639382780,5750,5750,5750,5750,0
20231006,181800,639382780,5750,5750,5750,5750,0
20231006,181700,639382780,5750,5750,5750,5750,0
20231006,181600,639382780,5750,5750,5750,5750,1910
20231006,181500,639382780,5750,5750,5750,5750,0
20231006,181400,639382780,5750,5750,5750,5750,0
20231006,181300,639382780,5750,5750,5750,5750,0
20231006,181200,639382780,5750,5750,5750,5750,0
20231006,181100,639382780,5750,5750,5750,5750,0
20231006,181000,639382780,5750,5750,5750,5750,0
20231006,180900,639382780,5750,5750,5750,5750,0
20231006,180800,639382780,5750,5750,5750,5750,0
20231006,180700,639382780,5750,5750,5750,5750,0
20231006,180600,639382780,5750,5750,5750,5750,0
20231006,180500,639382780,5750,5750,5750,5750,0
20231006,180400,639382780,5750,5750,5750,5750,0
20231006,180300,639382780,5750,5750,5750,5750,0
20231006,180200,639382780,5750,5750,5750,5750,0
20231006,180100,639382780,5750,5750,5750,5750,0
20231006,180000,639382780,5750,5750,5750,5750,0
20231006,175900,639382780,5750,5750,5750,5750,0
20231006,175800,639382780,5750,5750,5750,5750,0
20231006,175700,639382780,5750,5750,5750,5750,0
20231006,175600,639382780,5750,5750,5750,5750,0
20231006,175500,639382780,5750,5750,5750,5750,0
20231006,175400,639382780,5750,5750,5750,5750,0
20231006,175300,639382780,5750,5750,5750,5750,0
20231006,175200,639382780,5750,5750,5750,5750,0
20231006,175100,639382780,5750,5750,5750,5750,0
20231006,175000,639382780,5750,5750,5750,5750,0
20231006,174900,639382780,5750,5750,5750,5750,0
20231006,174800,639382780,5750,5750,5750,5750,0
20231006,174700,639382780,5750,5750,5750,5750,0
20231006,174600,639382780,5750,5750,5750,5750,1910
20231006,174500,639382780,5750,5750,5750,5750,0
20231006,174400,639382780,5750,5750,5750,5750,0
20231006,174300,639382780,5750,5750,5750,5750,0
20231006,174200,639382780,5750,5750,5750,5750,0
20231006,174100,639382780,5750,5750,5750,5750,0
20231006,174000,639382780,5750,5750,5750,5750,0
20231006,173900,639382780,5750,5750,5750,5750,0
20231006,173800,639382780,5750,5750,5750,5750,0
20231006,173700,639382780,5750,5750,5750,5750,0
20231006,173600,639382780,5750,5750,5750,5750,0
20231006,173500,639382780,5750,5750,5750,5750,0
20231006,173400,639382780,5750,5750,5750,5750,0
20231006,173300,639382780,5750,5750,5750,5750,0
20231006,173200,639382780,5750,5750,5750,5750,0
20231006,173100,639382780,5750,5750,5750,5750,0
20231006,173000,639382780,5750,5750,5750,5750,0
20231006,172900,639382780,5750,5750,5750,5750,0
20231006,172800,639382780,5750,5750,5750,5750,0
20231006,172700,639382780,5750,5750,5750,5750,0
20231006,172600,639382780,5750,5750,5750,5750,0
20231006,172500,639382780,5750,5750,5750,5750,0
20231006,172400,639382780,5750,5750,5750,5750,0
20231006,172300,639382780,5750,5750,5750,5750,0
20231006,172200,639382780,5750,5750,5750,5750,0
20231006,172100,639382780,5750,5750,5750,5750,0
20231006,172000,639382780,5750,5750,5750,5750,0
20231006,171900,639382780,5750,5750,5750,5750,0
20231006,171800,639382780,5750,5750,5750,5750,0
20231006,171700,639382780,5750,5750,5750,5750,0
20231006,171600,639382780,5750,5750,5750,5750,1910
20231006,171500,639382780,5750,5750,5750,5750,0
20231006,171400,639382780,5750,5750,5750,5750,0
20231006,171300,639382780,5750,5750,5750,5750,0
20231006,171200,639382780,5750,5750,5750,5750,0
20231006,171100,639382780,5750,5750,5750,5750,0
20231006,171000,639382780,5750,5750,5750,5750,0
20231006,170900,639382780,5750,5750,5750,5750,0
20231006,170800,639382780,5750,5750,5750,5750,0
20231006,170700,639382780,5750,5750,5750,5750,0
20231006,170600,639382780,5750,5750,5750,5750,0
20231006,170500,639382780,5750,5750,5750,5750,0
20231006,170400,639382780,5750,5750,5750,5750,0
20231006,170300,639382780,5750,5750,5750,5750,0
20231006,170200,639382780,5750,5750,5750,5750,0
20231006,170100,639382780,5750,5750,5750,5750,0
20231006,170000,639382780,5750,5750,5750,5750,0
20231006,165900,639382780,5750,5750,5750,5750,0
20231006,165800,639382780,5750,5750,5750,5750,0
20231006,165700,639382780,5750,5750,5750,5750,0
20231006,165600,639382780,5750,5750,5750,5750,0
20231006,165500,639382780,5750,5750,5750,5750,0
20231006,165400,639382780,5750,5750,5750,5750,0
20231006,165300,639382780,5750,5750,5750,5750,0
20231006,165200,639382780,5750,5750,5750,5750,0
20231006,165100,639382780,5750,5750,5750,5750,0
20231006,165000,639382780,5750,5750,5750,5750,0
20231006,164900,639382780,5750,5750,5750,5750,0
20231006,164800,639382780,5750,5750,5750,5750,0
20231006,164700,639382780,5750,5750,5750,5750,0
20231006,164600,639382780,5750,5750,5750,5750,1910
20231006,164500,639382780,5750,5750,5750,5750,0
20231006,164400,639382780,5750,5750,5750,5750,0
20231006,164300,639382780,5750,5750,5750,5750,0
20231006,164200,639382780,5750,5750,5750,5750,0
20231006,164100,639382780,5750,5750,5750,5750,0
20231006,164000,639382780,5750,5750,5750,5750,0
20231006,163900,639382780,5750,5750,5750,5750,0
20231006,163800,639382780,5750,5750,5750,5750,0
20231006,163700,639382780,5750,5750,5750,5750,0
20231006,163600,639382780,5750,5750,5750,5750,0
20231006,163500,639382780,5750,5750,5750,5750,0
20231006,163400,639382780,5750,5750,5750,5750,0
20231006,163300,639382780,5750,5750,5750,5750,0
20231006,163200,639382780,5750,5750,5750,5750,0
20231006,163100,639382780,5750,5750,5750,5750,0
20231006,163000,639382780,5750,5750,5750,5750,0
20231006,162900,639382780,5750,5750,5750,5750,0
20231006,162800,639382780,5750,5750,5750,5750,0
20231006,162700,639382780,5750,5750,5750,5750,0
20231006,162600,639382780,5750,5750,5750,5750,0
20231006,162500,639382780,5750,5750,5750,5750,0
20231006,162400,639382780,5750,5750,5750,5750,0
20231006,162300,639382780,5750,5750,5750,5750,0
20231006,162200,639382780,5750,5750,5750,5750,0
20231006,162100,639382780,5750,5750,5750,5750,0
20231006,162000,639382780,5750,5750,5750,5750,0
20231006,161900,639382780,5750,5750,5750,5750,0
20231006,161800,639382780,5750,5750,5750,5750,0
20231006,161700,639382780,5750,5750,5750,5750,0
20231006,161600,639382780,5750,5750,5750,5750,1910
20231006,161500,639382780,5750,5750,5750,5750,0
20231006,161400,639382780,5750,5750,5750,5750,0
20231006,161300,639382780,5750,5750,5750,5750,0
20231006,161200,639382780,5750,5750,5750,5750,0
20231006,161100,639382780,5750,5750,5750,5750,0
20231006,161000,639382780,5750,5750,5750,5750,0
20231006,160900,639382780,5750,5750,5750,5750,0
20231006,160800,639382780,5750,5750,5750,5750,0
20231006,160700,639382780,5750,5750,5750,5750,0
20231006,160600,639382780,5750,5750,5750,5750,0
20231006,160500,639382780,5750,5750,5750,5750,0
20231006,160400,639382780,5750,5750,5750,5750,0
20231006,160300,639382780,5750,5750,5750,5750,0
20231006,160200,639382780,5750,5750,5750,5750,0
20231006,160100,639382780,5750,5750,5750,5750,0
20231006,160000,639382780,5750,5750,5750,5750,0
20231006,155900,639382780,5750,5750,5750,5750,0
20231006,155800,639382780,5750,5750,5750,5750,0
20231006,155700,639382780,5750,5750,5750,5750,0
20231006,155600,639382780,5750,5750,5750,5750,0
20231006,155500,639382780,5750,5750,5750,5750,0
20231006,155400,639382780,5750,5750,5750,5750,0
20231006,155300,639382780,5750,5750,5750,5750,0
20231006,155200,639382780,5750,5750,5750,5750,0
20231006,155100,639382780,5750,5750,5750,5750,0
20231006,155000,639382780,5750,5750,5750,5750,0
20231006,154900,639382780,5750,5750,5750,5750,0
20231006,154800,639382780,5750,5750,5750,5750,0
20231006,154700,639382780,5750,5750,5750,5750,0
20231006,154600,639382780,5750,5750,5750,5750,1910
20231006,154500,639382780,5750,5750,5750,5750,0
20231006,154400,639382780,5750,5750,5750,5750,0
20231006,154300,639382780,5750,5750,5750,5750,0
20231006,154200,639382780,5750,5750,5750,5750,0
20231006,154100,639382780,5750,5750,5750,5750,0
20231006,154000,639382780,5750,5750,5750,5750,0
20231006,153900,639382780,5750,5750,5750,5750,0
20231006,153800,639382780,5750,5750,5750,5750,0
20231006,153700,639382780,5750,5750,5750,5750,0
20231006,153600,639382780,5750,5750,5750,5750,0
20231006,153500,639382780,5750,5750,5750,5750,0
20231006,153400,639382780,5750,5750,5750,5750,0
20231006,153300,639382780,5750,5750,5750,5750,0
20231006,153200,639382780,5750,5750,5750,5750,0
20231006,153100,639382780,5750,5750,5750,5750,0
20231006,153000,639382780,5750,5750,5750,5750,1910
20231006,152900,628400280,5770,5770,5770,5770,0
20231006,152800,628400280,5770,5770,5770,5770,0
20231006,152700,628400280,5770,5770,5770,5770,0
20231006,152600,628400280,5770,5770,5770,5770,0
20231006,152500,628400280,5770,5770,5770,5770,0
20231006,152400,628400280,5770,5770,5770,5770,0
20231006,152300,628400280,5770,5770,5770,5770,0
20231006,152200,628400280,5770,5770,5770,5770,0
20231006,152100,628400280,5770,5770,5770,5770,0
20231006,152000,628400280,5770,5770,5770,5770,0
20231006,151900,628400280,5770,5760,5770,5750,34
20231006,151800,628204710,5740,5740,5740,5740,363
20231006,151700,626121090,5780,5780,5780,5780,0
20231006,151600,626121090,5780,5760,5780,5760,866
20231006,151500,621123540,5770,5770,5770,5770,50
20231006,151400,620835040,5770,5770,5770,5770,285
20231006,151300,619190590,5770,5740,5780,5740,1177
20231006,151200,612418760,5740,5730,5740,5730,120
20231006,151100,611731150,5730,5730,5730,5730,1
20231006,151000,611725420,5730,5720,5730,5720,1107
20231006,150900,605393370,5710,5710,5710,5710,17
20231006,150800,605296300,5700,5700,5700,5700,834
20231006,150700,600542500,5710,5710,5710,5710,23
20231006,150600,600411170,5720,5720,5720,5720,0
20231006,150500,600411170,5720,5720,5720,5720,1
20231006,150400,600405450,5720,5720,5720,5720,1
20231006,150300,600399730,5710,5720,5720,5700,11
20231006,150200,600336980,5700,5710,5710,5700,681
20231006,150100,596453280,5730,5730,5730,5730,0
20231006,150000,596453280,5730,5730,5730,5730,0
20231006,145900,596453280,5730,5730,5730,5730,0
20231006,145800,596453280,5730,5700,5730,5700,108
20231006,145700,595837650,5730,5730,5730,5730,0
20231006,145600,595837650,5730,5730,5730,5730,1
20231006,145500,595831920,5720,5720,5720,5690,837
20231006,145400,591068780,5730,5720,5730,5720,19
20231006,145300,590959920,5720,5720,5720,5720,34
20231006,145200,590765440,5720,5720,5720,5720,356
20231006,145100,588729120,5710,5710,5710,5710,134
20231006,145000,587963980,5720,5690,5720,5690,1085
20231006,144900,581790300,5690,5720,5720,5690,301
20231006,144800,580077580,5690,5710,5710,5690,113
20231006,144700,579433480,5710,5720,5720,5710,2659
20231006,144600,564224110,5750,5750,5750,5750,0
20231006,144500,564224110,5750,5720,5750,5720,401
20231006,144400,561930360,5750,5750,5750,5750,0
20231006,144300,561930360,5750,5740,5750,5740,33
20231006,144200,561740920,5740,5740,5740,5740,6
20231006,144100,561706480,5750,5730,5750,5720,302
20231006,144000,559978280,5750,5750,5750,5750,0
20231006,143900,559978280,5750,5750,5750,5750,0
20231006,143800,559978280,5750,5750,5750,5750,757
20231006,143700,555625530,5750,5750,5750,5750,1
20231006,143600,555619780,5750,5740,5750,5740,22
20231006,143500,555493480,5740,5740,5740,5740,0
20231006,143400,555493480,5740,5740,5740,5740,1
20231006,143300,555487740,5750,5750,5750,5750,6
20231006,143200,555453240,5750,5740,5750,5730,87
20231006,143100,554953780,5760,5740,5760,5740,24
20231006,143000,554816000,5760,5760,5760,5760,0
20231006,142900,554816000,5760,5760,5760,5760,320
20231006,142800,552972800,5760,5760,5760,5760,0
20231006,142700,552972800,5760,5760,5760,5760,0
20231006,142600,552972800,5760,5760,5760,5760,86
20231006,142500,552477440,5760,5730,5760,5730,935
20231006,142400,547117040,5740,5740,5740,5740,0
20231006,142300,547117040,5740,5730,5740,5730,16
20231006,142200,547025350,5750,5750,5750,5750,0
20231006,142100,547025350,5750,5750,5750,5750,0
20231006,142000,547025350,5750,5750,5750,5750,3
20231006,141900,547008100,5760,5750,5760,5750,110
20231006,141800,546375570,5740,5730,5740,5730,521
20231006,141700,543387340,5720,5740,5740,5720,37
20231006,141600,543175680,5720,5740,5740,5720,1171
20231006,141500,536465760,5740,5740,5740,5740,0
20231006,141400,536465760,5740,5740,5740,5740,193
20231006,141300,535357940,5750,5750,5750,5750,0
20231006,141200,535357940,5750,5750,5750,5750,0
20231006,141100,535357940,5750,5750,5750,5750,0
20231006,141000,535357940,5750,5740,5750,5740,171
20231006,140900,534376390,5750,5730,5750,5730,7
20231006,140800,534336240,5750,5750,5750,5750,86
20231006,140700,533841740,5750,5750,5750,5750,0
20231006,140600,533841740,5750,5750,5750,5750,26
20231006,140500,533692240,5750,5740,5750,5740,260
20231006,140400,532199830,5740,5740,5740,5740,0
20231006,140300,532199830,5740,5730,5740,5730,209
20231006,140200,531001190,5730,5740,5740,5730,393
20231006,140100,528747990,5750,5750,5750,5750,0
20231006,140000,528747990,5750,5750,5750,5750,2
20231006,135900,528736490,5750,5750,5750,5750,0
20231006,135800,528736490,5750,5730,5750,5730,8
20231006,135700,528690630,5750,5730,5750,5720,1301
20231006,135600,521230050,5730,5720,5730,5710,116
20231006,135500,520566490,5740,5740,5740,5740,0
20231006,135400,520566490,5740,5730,5740,5730,151
20231006,135300,519701220,5730,5730,5730,5730,3
20231006,135200,519684030,5730,5730,5730,5730,236
20231006,135100,518331750,5730,5720,5730,5700,46
20231006,135000,518068880,5730,5730,5730,5730,0
20231006,134900,518068880,5730,5710,5730,5710,373
20231006,134800,515933950,5730,5720,5730,5720,429
20231006,134700,513476780,5730,5730,5730,5730,1
20231006,134600,513471050,5720,5720,5730,5720,614
20231006,134500,509958940,5720,5720,5720,5720,0
20231006,134400,509958940,5720,5690,5720,5690,9
20231006,134300,509907700,5720,5720,5720,5720,1
20231006,134200,509901980,5710,5690,5710,5690,55
20231006,134100,509588090,5710,5710,5710,5710,0
20231006,134000,509588090,5710,5700,5710,5690,75
20231006,133900,509160590,5720,5720,5720,5720,1
20231006,133800,509154870,5690,5700,5700,5690,2004
20231006,133700,497752070,5720,5720,5720,5720,0
20231006,133600,497752070,5720,5700,5720,5700,3
20231006,133500,497734950,5720,5720,5720,5720,0
20231006,133400,497734950,5720,5720,5720,5720,0
20231006,133300,497734950,5720,5710,5720,5710,37
20231006,133200,497523670,5710,5730,5730,5700,103
20231006,133100,496936500,5690,5710,5710,5690,256
20231006,133000,495479780,5730,5700,5740,5690,597
20231006,132900,492077310,5740,5740,5740,5700,7
20231006,132800,492037270,5700,5710,5710,5700,5
20231006,132700,492008740,5700,5710,5710,5700,3
20231006,132600,491991620,5740,5710,5740,5700,6
20231006,132500,491957340,5740,5720,5740,5700,23
20231006,132400,491825880,5740,5740,5740,5740,0
20231006,132300,491825880,5740,5730,5740,5700,108
20231006,132200,491207260,5730,5710,5730,5700,114
20231006,132100,490554220,5700,5720,5740,5700,63
20231006,132000,490194420,5710,5720,5720,5710,105
20231006,131900,489593840,5700,5730,5730,5700,4
20231006,131800,489570990,5750,5750,5750,5750,0
20231006,131700,489570990,5750,5750,5750,5750,1
20231006,131600,489565240,5750,5750,5750,5750,0
20231006,131500,489565240,5750,5750,5750,5750,0
20231006,131400,489565240,5750,5750,5750,5750,0
20231006,131300,489565240,5750,5750,5750,5750,4
20231006,131200,489542240,5750,5750,5750,5750,0
20231006,131100,489542240,5750,5750,5750,5750,0
20231006,131000,489542240,5750,5750,5750,5750,0
20231006,130900,489542240,5750,5750,5750,5750,0
20231006,130800,489542240,5750,5750,5750,5750,100
20231006,130700,488967240,5750,5720,5750,5720,1327
20231006,130600,481346960,5720,5720,5720,5720,0
20231006,130500,481346960,5720,5700,5720,5700,139
20231006,130400,480554620,5730,5720,5730,5710,11
20231006,130300,480491750,5740,5740,5740,5740,0
20231006,130200,480491750,5740,5720,5740,5710,113
20231006,130100,479845150,5740,5740,5740,5740,1
20231006,130000,479839410,5740,5740,5740,5740,0
20231006,125900,479839410,5740,5740,5740,5740,0
20231006,125800,479839410,5740,5740,5740,5740,1
20231006,125700,479833670,5720,5720,5720,5720,19
20231006,125600,479724990,5740,5740,5740,5740,0
20231006,125500,479724990,5740,5730,5740,5710,896
20231006,125400,474607420,5750,5750,5750,5720,505
20231006,125300,471718670,5710,5740,5740,5710,1200
20231006,125200,464860930,5760,5750,5760,5740,117
20231006,125100,464189290,5760,5760,5760,5760,0
20231006,125000,464189290,5760,5760,5760,5760,1
20231006,124900,464183530,5760,5760,5760,5760,0
20231006,124800,464183530,5760,5760,5760,5760,0
20231006,124700,464183530,5760,5760,5760,5760,50
20231006,124600,463895530,5760,5760,5760,5760,0
20231006,124500,463895530,5760,5760,5760,5760,0
20231006,124400,463895530,5760,5750,5760,5710,701
20231006,124300,459882170,5770,5770,5770,5770,0
20231006,124200,459882170,5770,5770,5770,5770,0
20231006,124100,459882170,5770,5750,5770,5740,167
20231006,124000,458923530,5770,5750,5770,5750,38
20231006,123900,458704730,5770,5750,5770,5740,1703
20231006,123800,448914320,5770,5770,5770,5770,18
20231006,123700,448810460,5740,5760,5760,5740,100
20231006,123600,448236010,5770,5770,5770,5770,0
20231006,123500,448236010,5770,5770,5770,5770,3
20231006,123400,448218700,5770,5770,5770,5770,12
20231006,123300,448149460,5770,5770,5770,5770,0
20231006,123200,448149460,5770,5770,5770,5770,594
20231006,123100,444722080,5770,5770,5770,5770,2
20231006,123000,444710540,5770,5760,5770,5740,52
20231006,122900,444411630,5770,5770,5770,5770,4
20231006,122800,444388550,5770,5770,5770,5770,2
20231006,122700,444377010,5780,5780,5780,5780,0
20231006,122600,444377010,5780,5780,5780,5780,0
20231006,122500,444377010,5780,5780,5780,5780,26
20231006,122400,444226730,5780,5780,5780,5780,0
20231006,122300,444226730,5780,5760,5780,5750,1109
20231006,122200,437848770,5780,5760,5780,5760,231
20231006,122100,436517190,5760,5760,5760,5760,10
20231006,122000,436459590,5760,5740,5760,5740,18
20231006,121900,436355970,5760,5760,5760,5760,2
20231006,121800,436344450,5760,5760,5760,5760,0
20231006,121700,436344450,5760,5760,5760,5760,0
20231006,121600,436344450,5760,5750,5760,5750,128
20231006,121500,435608350,5760,5760,5760,5760,10
20231006,121400,435550750,5760,5740,5760,5740,312
20231006,121300,433759830,5760,5740,5760,5740,52
20231006,121200,433461310,5770,5770,5770,5770,0
20231006,121100,433461310,5770,5770,5770,5770,0
20231006,121000,433461310,5770,5770,5770,5770,0
20231006,120900,433461310,5770,5760,5770,5760,40
20231006,120800,433230890,5760,5760,5760,5760,0
20231006,120700,433230890,5760,5760,5760,5760,15
20231006,120600,433144490,5770,5770,5770,5770,0
20231006,120500,433144490,5770,5770,5770,5770,0
20231006,120400,433144490,5770,5770,5770,5770,0
20231006,120300,433144490,5770,5770,5770,5770,0
20231006,120200,433144490,5770,5770,5770,5770,11
20231006,120100,433081020,5770,5750,5770,5750,158
20231006,120000,432172430,5790,5770,5790,5770,57
20231006,115900,431843410,5780,5750,5780,5750,7
20231006,115800,431803100,5790,5790,5790,5790,0
20231006,115700,431803100,5790,5790,5790,5790,0
20231006,115600,431803100,5790,5740,5790,5740,969
20231006,115500,426230600,5740,5740,5740,5730,16
20231006,115400,426138890,5740,5740,5740,5740,0
20231006,115300,426138890,5740,5740,5740,5740,0
20231006,115200,426138890,5740,5740,5740,5740,0
20231006,115100,426138890,5740,5740,5740,5740,0
20231006,115000,426138890,5740,5740,5740,5740,1
20231006,114900,426133150,5740,5740,5740,5740,2
20231006,114800,426121670,5740,5710,5740,5710,101
20231006,114700,425544930,5700,5740,5740,5700,243
20231006,114600,424157530,5720,5730,5730,5720,57
20231006,114500,423831460,5720,5730,5750,5720,553
20231006,114400,420665010,5750,5750,5750,5750,10
20231006,114300,420607510,5750,5750,5750,5750,0
20231006,114200,420607510,5750,5730,5750,5730,201
20231006,114100,419455760,5750,5740,5750,5730,54
20231006,114000,419146000,5750,5740,5750,5740,59
20231006,113900,418807330,5740,5750,5750,5740,24
20231006,113800,418669550,5750,5740,5750,5740,42
20231006,113700,418428450,5730,5730,5730,5730,10
20231006,113600,418371150,5740,5740,5740,5740,230
20231006,113500,417050950,5770,5770,5770,5770,2
20231006,113400,417039410,5770,5770,5770,5770,1
20231006,113300,417033640,5750,5760,5760,5750,60
20231006,113200,416688530,5790,5750,5790,5750,85
20231006,113100,416198950,5740,5770,5790,5690,167
20231006,113000,415242220,5790,5760,5790,5760,41
20231006,112900,415005830,5790,5720,5790,5720,1135
20231006,112800,408476630,5700,5760,5760,5640,1434
20231006,112700,400292050,5770,5770,5770,5770,11
20231006,112600,400228580,5770,5790,5790,5770,45
20231006,112500,399968410,5760,5790,5790,5760,38
20231006,112400,399748840,5790,5790,5790,5790,43
20231006,112300,399499870,5790,5750,5790,5750,7
20231006,112200,399459380,5780,5760,5780,5760,224
20231006,112100,398164960,5760,5750,5760,5730,175
20231006,112000,397160700,5750,5760,5760,5730,34
20231006,111900,396965470,5780,5780,5780,5780,0
20231006,111800,396965470,5780,5780,5780,5780,0
20231006,111700,396965470,5780,5780,5780,5780,6
20231006,111600,396930790,5780,5780,5780,5780,2
20231006,111500,396919230,5780,5780,5780,5780,0
20231006,111400,396919230,5780,5760,5780,5750,35
20231006,111300,396717890,5790,5790,5790,5790,0
20231006,111200,396717890,5790,5780,5790,5730,228
20231006,111100,395403890,5790,5790,5790,5770,275
20231006,111000,393814670,5800,5800,5800,5800,0
20231006,110900,393814670,5800,5800,5800,5800,0
20231006,110800,393814670,5800,5800,5800,5790,17
20231006,110700,393716110,5790,5790,5790,5790,67
20231006,110600,393328180,5790,5790,5790,5790,12
20231006,110500,393258700,5800,5780,5800,5780,26
20231006,110400,393108200,5800,5820,5820,5800,495
20231006,110300,390237160,5800,5810,5820,5800,332
20231006,110200,388311420,5820,5820,5820,5820,5
20231006,110100,388282320,5820,5810,5820,5800,714
20231006,110000,384132870,5830,5800,5830,5800,24
20231006,105900,383992980,5800,5760,5830,5750,7772
20231006,105800,339053700,5750,5750,5750,5740,1131
20231006,105700,332555340,5750,5740,5750,5730,495
20231006,105600,329717300,5740,5730,5740,5730,14
20231006,105500,329637060,5730,5750,5750,5730,901
20231006,105400,324474160,5730,5730,5730,5730,91
20231006,105300,323952730,5750,5730,5750,5730,3
20231006,105200,323935500,5750,5750,5750,5750,7
20231006,105100,323895250,5750,5740,5750,5740,200
20231006,105000,322747140,5740,5750,5750,5730,407
20231006,104900,320414920,5730,5730,5730,5730,1066
20231006,104800,314306740,5760,5770,5770,5750,2854
20231006,104700,297895360,5750,5770,5770,5750,334
20231006,104600,295974320,5780,5770,5780,5770,261
20231006,104500,294466340,5770,5780,5780,5770,3
20231006,104400,294449010,5780,5760,5780,5760,2276
20231006,104300,281314050,5770,5730,5770,5720,5271
20231006,104200,251004820,5740,5760,5760,5740,469
20231006,104100,248306370,5750,5740,5750,5740,3038
20231006,104000,230838180,5730,5750,5750,5730,137
20231006,103900,230052080,5750,5750,5750,5750,95
20231006,103800,229505830,5760,5740,5760,5730,542
20231006,103700,226399250,5760,5760,5760,5760,507
20231006,103600,223478930,5760,5760,5760,5760,0
20231006,103500,223478930,5760,5730,5770,5720,1292
20231006,103400,216057350,5730,5730,5730,5720,189
20231006,103300,214975250,5730,5730,5740,5720,579
20231006,103200,211658460,5740,5700,5750,5700,3749
20231006,103100,190218790,5650,5670,5690,5650,4095
20231006,103000,166977960,5660,5660,5660,5660,1601
20231006,102900,157916300,5660,5660,5660,5660,200
20231006,102800,156784300,5660,5660,5660,5660,0
20231006,102700,156784300,5660,5660,5660,5660,0
20231006,102600,156784300,5660,5660,5660,5660,100
20231006,102500,156218300,5660,5660,5660,5660,177
20231006,102400,155216480,5650,5640,5650,5640,3002
20231006,102300,138260410,5640,5630,5640,5620,42
20231006,102200,138023980,5630,5620,5630,5610,293
20231006,102100,136379000,5620,5620,5620,5620,4
20231006,102000,136356520,5640,5640,5640,5640,0
20231006,101900,136356520,5640,5620,5640,5620,36
20231006,101800,136154160,5640,5640,5640,5640,2
20231006,101700,136142880,5620,5640,5640,5620,24
20231006,101600,136007960,5620,5620,5620,5620,5
20231006,101500,135979860,5640,5640,5640,5640,0
20231006,101400,135979860,5640,5640,5640,5640,100
20231006,101300,135415860,5640,5640,5640,5640,100
20231006,101200,134851860,5650,5650,5650,5650,0
20231006,101100,134851860,5650,5650,5650,5650,0
20231006,101000,134851860,5650,5620,5650,5620,105
20231006,100900,134261610,5650,5630,5650,5630,708
20231006,100800,130270380,5630,5600,5630,5600,648
20231006,100700,126638910,5620,5610,5620,5590,41
20231006,100600,126409270,5630,5630,5630,5610,254
20231006,100500,124979270,5610,5610,5610,5610,15
20231006,100400,124895120,5630,5630,5630,5630,103
20231006,100300,124315230,5600,5630,5630,5600,50
20231006,100200,124033900,5630,5610,5630,5610,452
20231006,100100,121493750,5610,5620,5620,5610,66
20231006,100000,121123280,5620,5620,5620,5620,40
20231006,095900,120898480,5620,5620,5620,5590,34
20231006,095800,120708060,5600,5610,5610,5600,131
20231006,095700,119974310,5620,5610,5620,5610,15
20231006,095600,119890140,5630,5630,5630,5600,487
20231006,095500,117153080,5620,5620,5620,5620,21
20231006,095400,117035060,5620,5620,5630,5620,42
20231006,095300,116798920,5620,5620,5620,5620,4
20231006,095200,116776440,5640,5640,5640,5640,10
20231006,095100,116720040,5610,5610,5640,5610,37
20231006,095000,116512440,5640,5640,5640,5610,56
20231006,094900,116196670,5630,5620,5640,5620,118
20231006,094800,115532390,5620,5610,5620,5610,893
20231006,094700,110518730,5620,5610,5620,5610,21
20231006,094600,110400860,5610,5590,5610,5590,1778
20231006,094500,100448680,5580,5580,5590,5580,557
20231006,094400,97340310,5600,5600,5600,5600,1
20231006,094300,97334710,5580,5600,5600,5580,402
20231006,094200,95085120,5620,5600,5620,5600,502
20231006,094100,92273840,5620,5600,5620,5600,134
20231006,094000,91521400,5610,5610,5620,5610,252
20231006,093900,90107670,5620,5610,5620,5610,42
20231006,093800,89871910,5630,5630,5630,5630,1
20231006,093700,89866280,5610,5630,5630,5610,14
20231006,093600,89787660,5610,5600,5610,5600,26
20231006,093500,89641840,5630,5610,5630,5610,783
20231006,093400,85246350,5600,5600,5600,5600,22
20231006,093300,85123150,5620,5630,5630,5600,26
20231006,093200,84977090,5600,5620,5630,5600,175
20231006,093100,83994160,5630,5630,5630,5630,550
20231006,093000,80897660,5630,5630,5630,5610,45
20231006,092900,80644890,5610,5610,5610,5610,892
20231006,092800,75640770,5600,5620,5620,5600,313
20231006,092700,73882680,5620,5630,5640,5620,814
20231006,092600,69304420,5630,5610,5630,5610,177
20231006,092500,68309220,5620,5620,5620,5620,100
20231006,092400,67747220,5620,5610,5620,5610,107
20231006,092300,67145920,5620,5610,5620,5600,183
20231006,092200,66119280,5620,5620,5620,5620,3
20231006,092100,66102420,5620,5600,5620,5570,2513
20231006,092000,52018900,5590,5590,5590,5580,559
20231006,091900,48896090,5580,5590,5590,5580,182
20231006,091800,47879730,5590,5590,5600,5590,628
20231006,091700,44369190,5580,5570,5580,5570,216
20231006,091600,43163920,5580,5580,5580,5580,35
20231006,091500,42968620,5590,5560,5590,5560,732
20231006,091400,38895570,5560,5560,5560,5560,1
20231006,091300,38890010,5560,5560,5560,5560,50
20231006,091200,38612010,5520,5550,5560,5520,67
20231006,091100,38240190,5560,5560,5560,5560,0
20231006,091000,38240190,5560,5560,5560,5550,81
20231006,090900,37790530,5560,5550,5570,5550,261
20231006,090800,36340320,5550,5530,5550,5520,77
20231006,090700,35913020,5550,5550,5550,5540,143
20231006,090600,35119450,5550,5510,5560,5510,2045
20231006,090500,23787030,5520,5500,5520,5470,805
20231006,090400,19364110,5520,5500,5520,5500,251
20231006,090300,17982530,5520,5520,5520,5520,35
20231006,090200,17789330,5520,5500,5520,5500,341
20231006,090100,15913810,5520,5510,5520,5510,598
20231006,090000,12618780,5510,5450,5510,5450,2314