200780/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201400,59182770,6190,6190,6190,6190,26
20231016,201300,59182770,6190,6190,6190,6190,0
20231016,201200,59182770,6190,6190,6190,6190,0
20231016,201100,59182770,6190,6190,6190,6190,0
20231016,201000,59182770,6190,6190,6190,6190,0
20231016,200900,59182770,6190,6190,6190,6190,0
20231016,200800,59182770,6190,6190,6190,6190,0
20231016,200700,59182770,6190,6190,6190,6190,0
20231016,200600,59182770,6190,6190,6190,6190,0
20231016,200500,59182770,6190,6190,6190,6190,0
20231016,200400,59182770,6190,6190,6190,6190,0
20231016,200300,59182770,6190,6190,6190,6190,0
20231016,200200,59182770,6190,6190,6190,6190,0
20231016,200100,59182770,6190,6190,6190,6190,0
20231016,200000,59182770,6190,6190,6190,6190,0
20231016,195900,59182770,6190,6190,6190,6190,0
20231016,195800,59182770,6190,6190,6190,6190,0
20231016,195700,59182770,6190,6190,6190,6190,0
20231016,195600,59182770,6190,6190,6190,6190,0
20231016,195500,59182770,6190,6190,6190,6190,0
20231016,195400,59182770,6190,6190,6190,6190,0
20231016,195300,59182770,6190,6190,6190,6190,0
20231016,195200,59182770,6190,6190,6190,6190,0
20231016,195100,59182770,6190,6190,6190,6190,0
20231016,195000,59182770,6190,6190,6190,6190,0
20231016,194900,59182770,6190,6190,6190,6190,0
20231016,194800,59182770,6190,6190,6190,6190,0
20231016,194700,59182770,6190,6190,6190,6190,0
20231016,194600,59182770,6190,6190,6190,6190,0
20231016,194500,59182770,6190,6190,6190,6190,0
20231016,194400,59182770,6190,6190,6190,6190,26
20231016,194300,59182770,6190,6190,6190,6190,0
20231016,194200,59182770,6190,6190,6190,6190,0
20231016,194100,59182770,6190,6190,6190,6190,0
20231016,194000,59182770,6190,6190,6190,6190,0
20231016,193900,59182770,6190,6190,6190,6190,0
20231016,193800,59182770,6190,6190,6190,6190,0
20231016,193700,59182770,6190,6190,6190,6190,0
20231016,193600,59182770,6190,6190,6190,6190,0
20231016,193500,59182770,6190,6190,6190,6190,0
20231016,193400,59182770,6190,6190,6190,6190,0
20231016,193300,59182770,6190,6190,6190,6190,0
20231016,193200,59182770,6190,6190,6190,6190,0
20231016,193100,59182770,6190,6190,6190,6190,0
20231016,193000,59182770,6190,6190,6190,6190,0
20231016,192900,59182770,6190,6190,6190,6190,0
20231016,192800,59182770,6190,6190,6190,6190,0
20231016,192700,59182770,6190,6190,6190,6190,0
20231016,192600,59182770,6190,6190,6190,6190,0
20231016,192500,59182770,6190,6190,6190,6190,0
20231016,192400,59182770,6190,6190,6190,6190,0
20231016,192300,59182770,6190,6190,6190,6190,0
20231016,192200,59182770,6190,6190,6190,6190,0
20231016,192100,59182770,6190,6190,6190,6190,0
20231016,192000,59182770,6190,6190,6190,6190,0
20231016,191900,59182770,6190,6190,6190,6190,0
20231016,191800,59182770,6190,6190,6190,6190,0
20231016,191700,59182770,6190,6190,6190,6190,0
20231016,191600,59182770,6190,6190,6190,6190,0
20231016,191500,59182770,6190,6190,6190,6190,0
20231016,191400,59182770,6190,6190,6190,6190,26
20231016,191300,59182770,6190,6190,6190,6190,0
20231016,191200,59182770,6190,6190,6190,6190,0
20231016,191100,59182770,6190,6190,6190,6190,0
20231016,191000,59182770,6190,6190,6190,6190,0
20231016,190900,59182770,6190,6190,6190,6190,0
20231016,190800,59182770,6190,6190,6190,6190,0
20231016,190700,59182770,6190,6190,6190,6190,0
20231016,190600,59182770,6190,6190,6190,6190,0
20231016,190500,59182770,6190,6190,6190,6190,0
20231016,190400,59182770,6190,6190,6190,6190,0
20231016,190300,59182770,6190,6190,6190,6190,0
20231016,190200,59182770,6190,6190,6190,6190,0
20231016,190100,59182770,6190,6190,6190,6190,0
20231016,190000,59182770,6190,6190,6190,6190,0
20231016,185900,59182770,6190,6190,6190,6190,0
20231016,185800,59182770,6190,6190,6190,6190,0
20231016,185700,59182770,6190,6190,6190,6190,0
20231016,185600,59182770,6190,6190,6190,6190,0
20231016,185500,59182770,6190,6190,6190,6190,0
20231016,185400,59182770,6190,6190,6190,6190,0
20231016,185300,59182770,6190,6190,6190,6190,0
20231016,185200,59182770,6190,6190,6190,6190,0
20231016,185100,59182770,6190,6190,6190,6190,0
20231016,185000,59182770,6190,6190,6190,6190,0
20231016,184900,59182770,6190,6190,6190,6190,0
20231016,184800,59182770,6190,6190,6190,6190,0
20231016,184700,59182770,6190,6190,6190,6190,0
20231016,184600,59182770,6190,6190,6190,6190,0
20231016,184500,59182770,6190,6190,6190,6190,0
20231016,184400,59182770,6190,6190,6190,6190,26
20231016,184300,59182770,6190,6190,6190,6190,0
20231016,184200,59182770,6190,6190,6190,6190,0
20231016,184100,59182770,6190,6190,6190,6190,0
20231016,184000,59182770,6190,6190,6190,6190,0
20231016,183900,59182770,6190,6190,6190,6190,0
20231016,183800,59182770,6190,6190,6190,6190,0
20231016,183700,59182770,6190,6190,6190,6190,0
20231016,183600,59182770,6190,6190,6190,6190,0
20231016,183500,59182770,6190,6190,6190,6190,0
20231016,183400,59182770,6190,6190,6190,6190,0
20231016,183300,59182770,6190,6190,6190,6190,0
20231016,183200,59182770,6190,6190,6190,6190,0
20231016,183100,59182770,6190,6190,6190,6190,0
20231016,183000,59182770,6190,6190,6190,6190,0
20231016,182900,59182770,6190,6190,6190,6190,0
20231016,182800,59182770,6190,6190,6190,6190,0
20231016,182700,59182770,6190,6190,6190,6190,0
20231016,182600,59182770,6190,6190,6190,6190,0
20231016,182500,59182770,6190,6190,6190,6190,0
20231016,182400,59182770,6190,6190,6190,6190,0
20231016,182300,59182770,6190,6190,6190,6190,0
20231016,182200,59182770,6190,6190,6190,6190,0
20231016,182100,59182770,6190,6190,6190,6190,0
20231016,182000,59182770,6190,6190,6190,6190,0
20231016,181900,59182770,6190,6190,6190,6190,0
20231016,181800,59182770,6190,6190,6190,6190,0
20231016,181700,59182770,6190,6190,6190,6190,0
20231016,181600,59182770,6190,6190,6190,6190,0
20231016,181500,59182770,6190,6190,6190,6190,0
20231016,181400,59182770,6190,6190,6190,6190,26
20231016,181300,59182770,6190,6190,6190,6190,0
20231016,181200,59182770,6190,6190,6190,6190,0
20231016,181100,59182770,6190,6190,6190,6190,0
20231016,181000,59182770,6190,6190,6190,6190,0
20231016,180900,59182770,6190,6190,6190,6190,0
20231016,180800,59182770,6190,6190,6190,6190,0
20231016,180700,59182770,6190,6190,6190,6190,0
20231016,180600,59182770,6190,6190,6190,6190,0
20231016,180500,59182770,6190,6190,6190,6190,0
20231016,180400,59182770,6190,6190,6190,6190,0
20231016,180300,59182770,6190,6190,6190,6190,0
20231016,180200,59182770,6190,6190,6190,6190,0
20231016,180100,59182770,6190,6190,6190,6190,0
20231016,180000,59182770,6190,6190,6190,6190,0
20231016,175900,59182770,6190,6190,6190,6190,0
20231016,175800,59182770,6190,6190,6190,6190,0
20231016,175700,59182770,6190,6190,6190,6190,0
20231016,175600,59182770,6190,6190,6190,6190,0
20231016,175500,59182770,6190,6190,6190,6190,0
20231016,175400,59182770,6190,6190,6190,6190,0
20231016,175300,59182770,6190,6190,6190,6190,0
20231016,175200,59182770,6190,6190,6190,6190,0
20231016,175100,59182770,6190,6190,6190,6190,0
20231016,175000,59182770,6190,6190,6190,6190,0
20231016,174900,59182770,6190,6190,6190,6190,0
20231016,174800,59182770,6190,6190,6190,6190,0
20231016,174700,59182770,6190,6190,6190,6190,0
20231016,174600,59182770,6190,6190,6190,6190,0
20231016,174500,59182770,6190,6190,6190,6190,0
20231016,174400,59182770,6190,6190,6190,6190,26
20231016,174300,59182770,6190,6190,6190,6190,0
20231016,174200,59182770,6190,6190,6190,6190,0
20231016,174100,59182770,6190,6190,6190,6190,0
20231016,174000,59182770,6190,6190,6190,6190,0
20231016,173900,59182770,6190,6190,6190,6190,0
20231016,173800,59182770,6190,6190,6190,6190,0
20231016,173700,59182770,6190,6190,6190,6190,0
20231016,173600,59182770,6190,6190,6190,6190,0
20231016,173500,59182770,6190,6190,6190,6190,0
20231016,173400,59182770,6190,6190,6190,6190,0
20231016,173300,59182770,6190,6190,6190,6190,0
20231016,173200,59182770,6190,6190,6190,6190,0
20231016,173100,59182770,6190,6190,6190,6190,0
20231016,173000,59182770,6190,6190,6190,6190,0
20231016,172900,59182770,6190,6190,6190,6190,0
20231016,172800,59182770,6190,6190,6190,6190,0
20231016,172700,59182770,6190,6190,6190,6190,0
20231016,172600,59182770,6190,6190,6190,6190,0
20231016,172500,59182770,6190,6190,6190,6190,0
20231016,172400,59182770,6190,6190,6190,6190,0
20231016,172300,59182770,6190,6190,6190,6190,0
20231016,172200,59182770,6190,6190,6190,6190,0
20231016,172100,59182770,6190,6190,6190,6190,0
20231016,172000,59182770,6190,6190,6190,6190,0
20231016,171900,59182770,6190,6190,6190,6190,0
20231016,171800,59182770,6190,6190,6190,6190,0
20231016,171700,59182770,6190,6190,6190,6190,0
20231016,171600,59182770,6190,6190,6190,6190,0
20231016,171500,59182770,6190,6190,6190,6190,0
20231016,171400,59182770,6190,6190,6190,6190,26
20231016,171300,59182770,6190,6190,6190,6190,0
20231016,171200,59182770,6190,6190,6190,6190,0
20231016,171100,59182770,6190,6190,6190,6190,0
20231016,171000,59182770,6190,6190,6190,6190,0
20231016,170900,59182770,6190,6190,6190,6190,0
20231016,170800,59182770,6190,6190,6190,6190,0
20231016,170700,59182770,6190,6190,6190,6190,0
20231016,170600,59182770,6190,6190,6190,6190,0
20231016,170500,59182770,6190,6190,6190,6190,0
20231016,170400,59182770,6190,6190,6190,6190,0
20231016,170300,59182770,6190,6190,6190,6190,0
20231016,170200,59182770,6190,6190,6190,6190,0
20231016,170100,59182770,6190,6190,6190,6190,0
20231016,170000,59182770,6190,6190,6190,6190,0
20231016,165900,59182770,6190,6190,6190,6190,0
20231016,165800,59182770,6190,6190,6190,6190,0
20231016,165700,59182770,6190,6190,6190,6190,0
20231016,165600,59182770,6190,6190,6190,6190,0
20231016,165500,59182770,6190,6190,6190,6190,0
20231016,165400,59182770,6190,6190,6190,6190,0
20231016,165300,59182770,6190,6190,6190,6190,0
20231016,165200,59182770,6190,6190,6190,6190,0
20231016,165100,59182770,6190,6190,6190,6190,0
20231016,165000,59182770,6190,6190,6190,6190,0
20231016,164900,59182770,6190,6190,6190,6190,0
20231016,164800,59182770,6190,6190,6190,6190,0
20231016,164700,59182770,6190,6190,6190,6190,0
20231016,164600,59182770,6190,6190,6190,6190,0
20231016,164500,59182770,6190,6190,6190,6190,0
20231016,164400,59182770,6190,6190,6190,6190,26
20231016,164300,59182770,6190,6190,6190,6190,0
20231016,164200,59182770,6190,6190,6190,6190,0
20231016,164100,59182770,6190,6190,6190,6190,0
20231016,164000,59182770,6190,6190,6190,6190,0
20231016,163900,59182770,6190,6190,6190,6190,0
20231016,163800,59182770,6190,6190,6190,6190,0
20231016,163700,59182770,6190,6190,6190,6190,0
20231016,163600,59182770,6190,6190,6190,6190,0
20231016,163500,59182770,6190,6190,6190,6190,0
20231016,163400,59182770,6190,6190,6190,6190,0
20231016,163300,59182770,6190,6190,6190,6190,0
20231016,163200,59182770,6190,6190,6190,6190,0
20231016,163100,59182770,6190,6190,6190,6190,0
20231016,163000,59182770,6190,6190,6190,6190,0
20231016,162900,59182770,6190,6190,6190,6190,0
20231016,162800,59182770,6190,6190,6190,6190,0
20231016,162700,59182770,6190,6190,6190,6190,0
20231016,162600,59182770,6190,6190,6190,6190,0
20231016,162500,59182770,6190,6190,6190,6190,0
20231016,162400,59182770,6190,6190,6190,6190,0
20231016,162300,59182770,6190,6190,6190,6190,0
20231016,162200,59182770,6190,6190,6190,6190,0
20231016,162100,59182770,6190,6190,6190,6190,0
20231016,162000,59182770,6190,6190,6190,6190,0
20231016,161900,59182770,6190,6190,6190,6190,0
20231016,161800,59182770,6190,6190,6190,6190,0
20231016,161700,59182770,6190,6190,6190,6190,0
20231016,161600,59182770,6190,6190,6190,6190,0
20231016,161500,59182770,6190,6190,6190,6190,0
20231016,161400,59182770,6190,6190,6190,6190,26
20231016,161300,59182770,6190,6190,6190,6190,0
20231016,161200,59182770,6190,6190,6190,6190,0
20231016,161100,59182770,6190,6190,6190,6190,0
20231016,161000,59182770,6190,6190,6190,6190,0
20231016,160900,59182770,6190,6190,6190,6190,0
20231016,160800,59182770,6190,6190,6190,6190,0
20231016,160700,59182770,6190,6190,6190,6190,0
20231016,160600,59182770,6190,6190,6190,6190,0
20231016,160500,59182770,6190,6190,6190,6190,0
20231016,160400,59182770,6190,6190,6190,6190,0
20231016,160300,59182770,6190,6190,6190,6190,0
20231016,160200,59182770,6190,6190,6190,6190,0
20231016,160100,59182770,6190,6190,6190,6190,0
20231016,160000,59182770,6190,6190,6190,6190,0
20231016,155900,59182770,6190,6190,6190,6190,0
20231016,155800,59182770,6190,6190,6190,6190,0
20231016,155700,59182770,6190,6190,6190,6190,0
20231016,155600,59182770,6190,6190,6190,6190,0
20231016,155500,59182770,6190,6190,6190,6190,0
20231016,155400,59182770,6190,6190,6190,6190,0
20231016,155300,59182770,6190,6190,6190,6190,0
20231016,155200,59182770,6190,6190,6190,6190,0
20231016,155100,59182770,6190,6190,6190,6190,0
20231016,155000,59182770,6190,6190,6190,6190,0
20231016,154900,59182770,6190,6190,6190,6190,0
20231016,154800,59182770,6190,6190,6190,6190,0
20231016,154700,59182770,6190,6190,6190,6190,0
20231016,154600,59182770,6190,6190,6190,6190,0
20231016,154500,59182770,6190,6190,6190,6190,0
20231016,154400,59182770,6190,6190,6190,6190,26
20231016,154300,59182770,6190,6190,6190,6190,0
20231016,154200,59182770,6190,6190,6190,6190,0
20231016,154100,59182770,6190,6190,6190,6190,0
20231016,154000,59182770,6190,6190,6190,6190,0
20231016,153900,59182770,6190,6190,6190,6190,0
20231016,153800,59182770,6190,6190,6190,6190,0
20231016,153700,59182770,6190,6190,6190,6190,0
20231016,153600,59182770,6190,6190,6190,6190,0
20231016,153500,59182770,6190,6190,6190,6190,0
20231016,153400,59182770,6190,6190,6190,6190,0
20231016,153300,59182770,6190,6190,6190,6190,0
20231016,153200,59182770,6190,6190,6190,6190,0
20231016,153100,59182770,6190,6190,6190,6190,0
20231016,153000,59182770,6190,6190,6190,6190,26
20231016,152900,59021830,6190,6190,6190,6190,0
20231016,152800,59021830,6190,6190,6190,6190,0
20231016,152700,59021830,6190,6190,6190,6190,0
20231016,152600,59021830,6190,6190,6190,6190,0
20231016,152500,59021830,6190,6190,6190,6190,0
20231016,152400,59021830,6190,6190,6190,6190,0
20231016,152300,59021830,6190,6190,6190,6190,0
20231016,152200,59021830,6190,6190,6190,6190,0
20231016,152100,59021830,6190,6190,6190,6190,0
20231016,152000,59021830,6190,6190,6190,6190,0
20231016,151900,59021830,6190,6190,6190,6190,183
20231016,151800,57889060,6190,6190,6190,6190,0
20231016,151700,57889060,6190,6190,6190,6190,317
20231016,151600,55926830,6190,6190,6190,6190,0
20231016,151500,55926830,6190,6190,6190,6190,0
20231016,151400,55926830,6190,6190,6190,6190,0
20231016,151300,55926830,6190,6190,6190,6190,1
20231016,151200,55920640,6190,6190,6190,6190,0
20231016,151100,55920640,6190,6190,6190,6190,1
20231016,151000,55914450,6190,6190,6190,6190,0
20231016,150900,55914450,6190,6190,6190,6190,1
20231016,150800,55908260,6170,6170,6170,6170,4
20231016,150700,55883580,6190,6180,6190,6170,107
20231016,150600,55223190,6190,6190,6190,6190,55
20231016,150500,54882740,6190,6190,6190,6190,1
20231016,150400,54876550,6190,6190,6190,6190,0
20231016,150300,54876550,6190,6190,6190,6190,1
20231016,150200,54870360,6190,6190,6190,6190,0
20231016,150100,54870360,6190,6190,6190,6190,2
20231016,150000,54857980,6190,6190,6190,6190,0
20231016,145900,54857980,6190,6190,6190,6190,1
20231016,145800,54851790,6190,6190,6190,6190,0
20231016,145700,54851790,6190,6190,6190,6190,1
20231016,145600,54845600,6190,6190,6190,6190,0
20231016,145500,54845600,6190,6190,6190,6190,1
20231016,145400,54839410,6190,6190,6190,6190,2
20231016,145300,54827030,6190,6190,6190,6190,1
20231016,145200,54820840,6190,6190,6190,6190,0
20231016,145100,54820840,6190,6190,6190,6190,1
20231016,145000,54814650,6190,6190,6190,6190,0
20231016,144900,54814650,6190,6180,6190,6180,11
20231016,144800,54746660,6190,6200,6200,6190,67
20231016,144700,54331830,6230,6230,6230,6230,1
20231016,144600,54325600,6230,6230,6230,6230,0
20231016,144500,54325600,6230,6230,6230,6230,1
20231016,144400,54319370,6230,6230,6230,6230,0
20231016,144300,54319370,6230,6230,6230,6230,1
20231016,144200,54313140,6230,6230,6230,6230,0
20231016,144100,54313140,6230,6230,6230,6230,1
20231016,144000,54306910,6230,6230,6230,6230,0
20231016,143900,54306910,6230,6230,6230,6230,1
20231016,143800,54300680,6210,6210,6210,6210,8
20231016,143700,54251000,6220,6230,6230,6220,67
20231016,143600,53834250,6230,6230,6230,6230,0
20231016,143500,53834250,6230,6240,6240,6230,17
20231016,143400,53728330,6240,6240,6240,6240,0
20231016,143300,53728330,6240,6240,6240,6240,1
20231016,143200,53722090,6240,6240,6240,6240,0
20231016,143100,53722090,6240,6240,6240,6240,1
20231016,143000,53715850,6240,6240,6240,6240,0
20231016,142900,53715850,6240,6240,6240,6240,1
20231016,142800,53709610,6240,6240,6240,6240,0
20231016,142700,53709610,6240,6240,6240,6240,1
20231016,142600,53703370,6240,6240,6240,6240,0
20231016,142500,53703370,6240,6240,6240,6240,1
20231016,142400,53697130,6240,6240,6240,6240,0
20231016,142300,53697130,6240,6240,6240,6240,1
20231016,142200,53690890,6240,6240,6240,6240,0
20231016,142100,53690890,6240,6240,6240,6240,21
20231016,142000,53559850,6240,6240,6240,6240,0
20231016,141900,53559850,6240,6240,6240,6240,1
20231016,141800,53553610,6240,6240,6240,6240,0
20231016,141700,53553610,6240,6240,6240,6240,1
20231016,141600,53547370,6250,6250,6250,6250,0
20231016,141500,53547370,6250,6250,6250,6250,17
20231016,141400,53441120,6250,6250,6250,6250,0
20231016,141300,53441120,6250,6250,6250,6250,160
20231016,141200,52441120,6250,6250,6250,6250,0
20231016,141100,52441120,6250,6240,6250,6240,6
20231016,141000,52403670,6250,6250,6250,6250,3
20231016,140900,52384920,6250,6250,6250,6250,1
20231016,140800,52378670,6250,6250,6250,6250,0
20231016,140700,52378670,6250,6250,6250,6250,1
20231016,140600,52372420,6250,6250,6250,6250,0
20231016,140500,52372420,6250,6250,6250,6250,1
20231016,140400,52366170,6250,6250,6250,6250,0
20231016,140300,52366170,6250,6250,6250,6250,1
20231016,140200,52359920,6250,6250,6250,6250,143
20231016,140100,51466170,6250,6250,6250,6250,1
20231016,140000,51459920,6250,6250,6250,6250,0
20231016,135900,51459920,6250,6250,6250,6250,1
20231016,135800,51453670,6240,6240,6240,6240,47
20231016,135700,51160390,6240,6240,6240,6240,1
20231016,135600,51154150,6240,6240,6240,6240,0
20231016,135500,51154150,6240,6240,6240,6240,1
20231016,135400,51147910,6240,6240,6240,6240,0
20231016,135300,51147910,6240,6240,6240,6240,1
20231016,135200,51141670,6250,6240,6250,6240,115
20231016,135100,50423380,6240,6240,6240,6240,1
20231016,135000,50417140,6240,6240,6240,6240,0
20231016,134900,50417140,6240,6240,6240,6240,1
20231016,134800,50410900,6240,6240,6240,6240,0
20231016,134700,50410900,6240,6240,6240,6240,1
20231016,134600,50404660,6240,6240,6240,6240,0
20231016,134500,50404660,6240,6240,6240,6240,1
20231016,134400,50398420,6240,6240,6240,6240,0
20231016,134300,50398420,6240,6240,6240,6240,1
20231016,134200,50392180,6240,6240,6240,6240,0
20231016,134100,50392180,6240,6240,6240,6240,1
20231016,134000,50385940,6240,6240,6240,6240,0
20231016,133900,50385940,6240,6240,6240,6240,1
20231016,133800,50379700,6240,6240,6240,6240,0
20231016,133700,50379700,6240,6240,6240,6240,6
20231016,133600,50342260,6240,6220,6250,6220,205
20231016,133500,49062560,6240,6240,6240,6240,1
20231016,133400,49056320,6240,6240,6240,6240,0
20231016,133300,49056320,6240,6240,6240,6240,1
20231016,133200,49050080,6240,6240,6240,6240,0
20231016,133100,49050080,6240,6240,6240,6240,1
20231016,133000,49043840,6240,6240,6240,6240,0
20231016,132900,49043840,6240,6240,6240,6240,1
20231016,132800,49037600,6240,6240,6240,6240,0
20231016,132700,49037600,6240,6240,6240,6240,1
20231016,132600,49031360,6240,6240,6240,6240,0
20231016,132500,49031360,6240,6240,6240,6240,1
20231016,132400,49025120,6240,6240,6240,6240,0
20231016,132300,49025120,6240,6240,6240,6240,1
20231016,132200,49018880,6240,6240,6240,6240,0
20231016,132100,49018880,6240,6240,6240,6240,1
20231016,132000,49012640,6250,6230,6250,6230,115
20231016,131900,48294890,6230,6230,6230,6230,1
20231016,131800,48288660,6230,6230,6230,6230,0
20231016,131700,48288660,6230,6230,6230,6230,1
20231016,131600,48282430,6230,6230,6230,6230,0
20231016,131500,48282430,6230,6230,6230,6230,1
20231016,131400,48276200,6230,6230,6230,6230,0
20231016,131300,48276200,6230,6230,6230,6230,1
20231016,131200,48269970,6230,6230,6230,6230,0
20231016,131100,48269970,6230,6230,6230,6230,1
20231016,131000,48263740,6240,6240,6240,6240,0
20231016,130900,48263740,6240,6240,6240,6240,1
20231016,130800,48257500,6240,6240,6240,6240,0
20231016,130700,48257500,6240,6240,6240,6240,1
20231016,130600,48251260,6240,6240,6240,6240,0
20231016,130500,48251260,6240,6240,6240,6240,1
20231016,130400,48245020,6250,6230,6250,6230,115
20231016,130300,47527920,6230,6230,6230,6230,1
20231016,130200,47521690,6230,6230,6230,6230,0
20231016,130100,47521690,6230,6230,6230,6230,1
20231016,130000,47515460,6230,6230,6230,6230,0
20231016,125900,47515460,6230,6230,6230,6230,0
20231016,125800,47515460,6230,6230,6230,6230,0
20231016,125700,47515460,6230,6230,6230,6230,0
20231016,125600,47515460,6230,6230,6230,6230,19
20231016,125500,47397090,6230,6230,6230,6230,0
20231016,125400,47397090,6230,6230,6230,6230,0
20231016,125300,47397090,6230,6230,6230,6230,1
20231016,125200,47390860,6190,6190,6190,6190,0
20231016,125100,47390860,6190,6190,6190,6190,1
20231016,125000,47384670,6230,6230,6230,6230,0
20231016,124900,47384670,6230,6230,6230,6230,33
20231016,124800,47179080,6240,6220,6240,6220,116
20231016,124700,46456040,6200,6200,6200,6200,2
20231016,124600,46443640,6220,6220,6220,6220,0
20231016,124500,46443640,6220,6220,6220,6220,0
20231016,124400,46443640,6220,6220,6220,6220,0
20231016,124300,46443640,6220,6220,6220,6220,0
20231016,124200,46443640,6220,6220,6220,6220,0
20231016,124100,46443640,6220,6220,6220,6220,0
20231016,124000,46443640,6220,6220,6220,6220,0
20231016,123900,46443640,6220,6220,6220,6220,0
20231016,123800,46443640,6220,6220,6220,6220,0
20231016,123700,46443640,6220,6220,6220,6220,0
20231016,123600,46443640,6220,6220,6220,6220,0
20231016,123500,46443640,6220,6220,6220,6220,14
20231016,123400,46356560,6240,6240,6240,6240,0
20231016,123300,46356560,6240,6240,6240,6240,0
20231016,123200,46356560,6240,6230,6240,6230,116
20231016,123100,45633250,6190,6240,6240,6190,37
20231016,123000,45404020,6240,6240,6240,6240,0
20231016,122900,45404020,6240,6240,6240,6240,0
20231016,122800,45404020,6240,6240,6240,6240,0
20231016,122700,45404020,6240,6240,6240,6240,0
20231016,122600,45404020,6240,6240,6240,6240,0
20231016,122500,45404020,6240,6240,6240,6240,0
20231016,122400,45404020,6240,6240,6240,6240,0
20231016,122300,45404020,6240,6240,6240,6240,0
20231016,122200,45404020,6240,6240,6240,6240,0
20231016,122100,45404020,6240,6240,6240,6240,0
20231016,122000,45404020,6240,6240,6240,6240,0
20231016,121900,45404020,6240,6240,6240,6240,0
20231016,121800,45404020,6240,6240,6240,6240,0
20231016,121700,45404020,6240,6240,6240,6180,8
20231016,121600,45354160,6240,6180,6250,6180,127
20231016,121500,44565440,6130,6130,6130,6130,0
20231016,121400,44565440,6130,6140,6140,6130,77
20231016,121300,44093400,6200,6200,6200,6200,0
20231016,121200,44093400,6200,6150,6200,6150,190
20231016,121100,42921770,6140,6140,6140,6140,0
20231016,121000,42921770,6140,6140,6140,6140,0
20231016,120900,42921770,6140,6140,6140,6140,0
20231016,120800,42921770,6140,6140,6140,6140,17
20231016,120700,42817390,6140,6140,6140,6140,0
20231016,120600,42817390,6140,6140,6140,6140,1
20231016,120500,42811250,6150,6150,6150,6150,2
20231016,120400,42798950,6140,6140,6140,6140,11
20231016,120300,42731410,6150,6150,6150,6150,8
20231016,120200,42682210,6150,6160,6160,6150,461
20231016,120100,39844450,6200,6200,6200,6200,0
20231016,120000,39844450,6200,6200,6200,6200,116
20231016,115900,39125250,6200,6200,6200,6200,0
20231016,115800,39125250,6200,6200,6200,6200,0
20231016,115700,39125250,6200,6200,6200,6200,0
20231016,115600,39125250,6200,6200,6200,6200,0
20231016,115500,39125250,6200,6200,6200,6200,0
20231016,115400,39125250,6200,6200,6200,6200,0
20231016,115300,39125250,6200,6200,6200,6200,0
20231016,115200,39125250,6200,6200,6200,6200,0
20231016,115100,39125250,6200,6200,6200,6200,0
20231016,115000,39125250,6200,6200,6200,6200,0
20231016,114900,39125250,6200,6200,6200,6200,0
20231016,114800,39125250,6200,6200,6200,6200,0
20231016,114700,39125250,6200,6200,6200,6200,0
20231016,114600,39125250,6200,6200,6200,6200,0
20231016,114500,39125250,6200,6200,6200,6200,0
20231016,114400,39125250,6200,6180,6200,6180,116
20231016,114300,38406690,6170,6170,6170,6170,0
20231016,114200,38406690,6170,6170,6170,6170,0
20231016,114100,38406690,6170,6170,6170,6170,5
20231016,114000,38375840,6170,6170,6170,6170,0
20231016,113900,38375840,6170,6170,6170,6170,0
20231016,113800,38375840,6170,6170,6170,6170,0
20231016,113700,38375840,6170,6170,6170,6170,0
20231016,113600,38375840,6170,6170,6170,6170,0
20231016,113500,38375840,6170,6170,6170,6170,0
20231016,113400,38375840,6170,6170,6170,6170,8
20231016,113300,38326480,6170,6170,6170,6170,16
20231016,113200,38227760,6170,6170,6170,6170,0
20231016,113100,38227760,6170,6170,6170,6170,200
20231016,113000,36993760,6170,6170,6170,6170,0
20231016,112900,36993760,6170,6170,6170,6170,0
20231016,112800,36993760,6170,6240,6270,6170,3116
20231016,112700,17745160,6240,6240,6240,6240,0
20231016,112600,17745160,6240,6240,6240,6240,0
20231016,112500,17745160,6240,6240,6240,6240,0
20231016,112400,17745160,6240,6240,6240,6240,0
20231016,112300,17745160,6240,6240,6240,6240,0
20231016,112200,17745160,6240,6240,6240,6240,0
20231016,112100,17745160,6240,6240,6240,6240,0
20231016,112000,17745160,6240,6240,6240,6240,0
20231016,111900,17745160,6240,6240,6240,6240,2
20231016,111800,17732680,6240,6240,6240,6240,2
20231016,111700,17720200,6260,6260,6260,6260,0
20231016,111600,17720200,6260,6260,6260,6260,0
20231016,111500,17720200,6260,6260,6260,6260,0
20231016,111400,17720200,6260,6260,6260,6260,0
20231016,111300,17720200,6260,6260,6260,6260,0
20231016,111200,17720200,6260,6260,6260,6260,0
20231016,111100,17720200,6260,6260,6260,6260,0
20231016,111000,17720200,6260,6260,6260,6260,0
20231016,110900,17720200,6260,6260,6260,6260,0
20231016,110800,17720200,6260,6260,6260,6260,0
20231016,110700,17720200,6260,6260,6260,6260,0
20231016,110600,17720200,6260,6260,6260,6260,0
20231016,110500,17720200,6260,6260,6260,6260,0
20231016,110400,17720200,6260,6260,6260,6260,0
20231016,110300,17720200,6260,6260,6260,6260,0
20231016,110200,17720200,6260,6260,6260,6260,0
20231016,110100,17720200,6260,6260,6260,6260,0
20231016,110000,17720200,6260,6260,6260,6260,0
20231016,105900,17720200,6260,6260,6260,6260,0
20231016,105800,17720200,6260,6260,6260,6260,0
20231016,105700,17720200,6260,6260,6260,6260,0
20231016,105600,17720200,6260,6260,6260,6260,0
20231016,105500,17720200,6260,6260,6260,6260,0
20231016,105400,17720200,6260,6260,6260,6260,0
20231016,105300,17720200,6260,6260,6260,6260,1
20231016,105200,17713940,6200,6220,6220,6200,628
20231016,105100,13816110,6280,6260,6280,6260,11
20231016,105000,13747060,6200,6250,6250,6200,651
20231016,104900,9703460,6250,6250,6250,6250,0
20231016,104800,9703460,6250,6250,6250,6250,1
20231016,104700,9697210,6280,6280,6280,6280,0
20231016,104600,9697210,6280,6280,6280,6280,0
20231016,104500,9697210,6280,6280,6280,6280,0
20231016,104400,9697210,6280,6280,6280,6280,0
20231016,104300,9697210,6280,6280,6280,6280,0
20231016,104200,9697210,6280,6280,6280,6280,0
20231016,104100,9697210,6280,6280,6280,6280,0
20231016,104000,9697210,6280,6280,6280,6280,0
20231016,103900,9697210,6280,6280,6280,6280,0
20231016,103800,9697210,6280,6280,6280,6280,0
20231016,103700,9697210,6280,6280,6280,6280,0
20231016,103600,9697210,6280,6280,6280,6280,0
20231016,103500,9697210,6280,6280,6280,6280,0
20231016,103400,9697210,6280,6280,6280,6280,0
20231016,103300,9697210,6280,6280,6280,6280,0
20231016,103200,9697210,6280,6280,6280,6280,0
20231016,103100,9697210,6280,6280,6280,6280,0
20231016,103000,9697210,6280,6280,6280,6280,0
20231016,102900,9697210,6280,6280,6280,6280,0
20231016,102800,9697210,6280,6280,6280,6280,0
20231016,102700,9697210,6280,6280,6280,6280,1
20231016,102600,9690930,6280,6250,6280,6250,2
20231016,102500,9678400,6260,6260,6260,6260,0
20231016,102400,9678400,6260,6260,6260,6260,0
20231016,102300,9678400,6260,6260,6260,6260,0
20231016,102200,9678400,6260,6260,6260,6260,0
20231016,102100,9678400,6260,6260,6260,6260,0
20231016,102000,9678400,6260,6260,6260,6260,0
20231016,101900,9678400,6260,6260,6260,6260,0
20231016,101800,9678400,6260,6260,6260,6260,0
20231016,101700,9678400,6260,6260,6260,6260,1
20231016,101600,9672140,6270,6270,6270,6270,20
20231016,101500,9546740,6320,6320,6320,6320,0
20231016,101400,9546740,6320,6320,6320,6320,0
20231016,101300,9546740,6320,6320,6320,6320,0
20231016,101200,9546740,6320,6320,6320,6320,0
20231016,101100,9546740,6320,6320,6320,6320,0
20231016,101000,9546740,6320,6320,6320,6320,0
20231016,100900,9546740,6320,6320,6320,6320,0
20231016,100800,9546740,6320,6320,6320,6320,0
20231016,100700,9546740,6320,6320,6320,6320,0
20231016,100600,9546740,6320,6320,6320,6320,0
20231016,100500,9546740,6320,6320,6320,6320,0
20231016,100400,9546740,6320,6280,6320,6280,21
20231016,100300,9414790,6250,6250,6250,6250,0
20231016,100200,9414790,6250,6250,6250,6250,0
20231016,100100,9414790,6250,6250,6250,6250,0
20231016,100000,9414790,6250,6250,6250,6250,0
20231016,095900,9414790,6250,6250,6250,6250,0
20231016,095800,9414790,6250,6250,6250,6250,0
20231016,095700,9414790,6250,6250,6250,6250,0
20231016,095600,9414790,6250,6250,6250,6250,0
20231016,095500,9414790,6250,6250,6250,6250,0
20231016,095400,9414790,6250,6250,6250,6250,0
20231016,095300,9414790,6250,6250,6250,6250,19
20231016,095200,9296040,6250,6250,6250,6250,0
20231016,095100,9296040,6250,6250,6250,6250,0
20231016,095000,9296040,6250,6250,6250,6250,0
20231016,094900,9296040,6250,6250,6250,6250,0
20231016,094800,9296040,6250,6250,6250,6250,1
20231016,094700,9289790,6260,6290,6330,6260,244
20231016,094600,7748060,6310,6310,6310,6310,0
20231016,094500,7748060,6310,6300,6310,6300,100
20231016,094400,7117180,6310,6310,6310,6310,0
20231016,094300,7117180,6310,6310,6310,6310,0
20231016,094200,7117180,6310,6310,6310,6310,0
20231016,094100,7117180,6310,6260,6310,6260,37
20231016,094000,6884890,6260,6260,6260,6260,0
20231016,093900,6884890,6260,6260,6260,6260,1
20231016,093800,6878630,6270,6260,6270,6260,31
20231016,093700,6684380,6250,6260,6260,6250,2
20231016,093600,6671870,6270,6270,6270,6270,10
20231016,093500,6609170,6320,6200,6320,6200,225
20231016,093400,5197960,6200,6200,6200,6200,60
20231016,093300,4825960,6190,6190,6190,6190,0
20231016,093200,4825960,6190,6190,6190,6190,0
20231016,093100,4825960,6190,6190,6190,6190,0
20231016,093000,4825960,6190,6190,6190,6190,0
20231016,092900,4825960,6190,6190,6190,6190,0
20231016,092800,4825960,6190,6190,6190,6190,0
20231016,092700,4825960,6190,6190,6190,6190,0
20231016,092600,4825960,6190,6190,6190,6190,0
20231016,092500,4825960,6190,6200,6200,6190,7
20231016,092400,4782580,6200,6200,6200,6200,0
20231016,092300,4782580,6200,6200,6200,6200,0
20231016,092200,4782580,6200,6200,6200,6200,0
20231016,092100,4782580,6200,6200,6200,6200,0
20231016,092000,4782580,6200,6200,6200,6200,0
20231016,091900,4782580,6200,6200,6200,6200,0
20231016,091800,4782580,6200,6200,6200,6200,0
20231016,091700,4782580,6200,6200,6200,6200,85
20231016,091600,4255580,6200,6200,6200,6200,0
20231016,091500,4255580,6200,6200,6200,6200,0
20231016,091400,4255580,6200,6200,6200,6200,0
20231016,091300,4255580,6200,6200,6200,6200,0
20231016,091200,4255580,6200,6200,6200,6200,0
20231016,091100,4255580,6200,6200,6200,6200,0
20231016,091000,4255580,6200,6200,6200,6200,1
20231016,090900,4249380,6200,6200,6200,6200,0
20231016,090800,4249380,6200,6200,6200,6200,0
20231016,090700,4249380,6200,6200,6200,6200,0
20231016,090600,4249380,6200,6200,6200,6200,0
20231016,090500,4249380,6200,6200,6200,6200,0
20231016,090400,4249380,6200,6210,6210,6200,10
20231016,090300,4187350,6220,6220,6220,6220,0
20231016,090200,4187350,6220,6230,6230,6220,332
20231016,090100,2122210,6230,6260,6270,6230,219
20231016,090000,751200,6260,6260,6260,6260,120