KissMeData/158430/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,200900,221463275,3765,3765,3765,3765,384
20231018,200800,221463275,3765,3765,3765,3765,0
20231018,200700,221463275,3765,3765,3765,3765,0
20231018,200600,221463275,3765,3765,3765,3765,0
20231018,200500,221463275,3765,3765,3765,3765,0
20231018,200400,221463275,3765,3765,3765,3765,0
20231018,200300,221463275,3765,3765,3765,3765,0
20231018,200200,221463275,3765,3765,3765,3765,0
20231018,200100,221463275,3765,3765,3765,3765,0
20231018,200000,221463275,3765,3765,3765,3765,0
20231018,195900,221463275,3765,3765,3765,3765,0
20231018,195800,221463275,3765,3765,3765,3765,0
20231018,195700,221463275,3765,3765,3765,3765,0
20231018,195600,221463275,3765,3765,3765,3765,0
20231018,195500,221463275,3765,3765,3765,3765,0
20231018,195400,221463275,3765,3765,3765,3765,0
20231018,195300,221463275,3765,3765,3765,3765,0
20231018,195200,221463275,3765,3765,3765,3765,0
20231018,195100,221463275,3765,3765,3765,3765,0
20231018,195000,221463275,3765,3765,3765,3765,0
20231018,194900,221463275,3765,3765,3765,3765,0
20231018,194800,221463275,3765,3765,3765,3765,0
20231018,194700,221463275,3765,3765,3765,3765,0
20231018,194600,221463275,3765,3765,3765,3765,0
20231018,194500,221463275,3765,3765,3765,3765,0
20231018,194400,221463275,3765,3765,3765,3765,0
20231018,194300,221463275,3765,3765,3765,3765,0
20231018,194200,221463275,3765,3765,3765,3765,0
20231018,194100,221463275,3765,3765,3765,3765,0
20231018,194000,221463275,3765,3765,3765,3765,0
20231018,193900,221463275,3765,3765,3765,3765,384
20231018,193800,221463275,3765,3765,3765,3765,0
20231018,193700,221463275,3765,3765,3765,3765,0
20231018,193600,221463275,3765,3765,3765,3765,0
20231018,193500,221463275,3765,3765,3765,3765,0
20231018,193400,221463275,3765,3765,3765,3765,0
20231018,193300,221463275,3765,3765,3765,3765,0
20231018,193200,221463275,3765,3765,3765,3765,0
20231018,193100,221463275,3765,3765,3765,3765,0
20231018,193000,221463275,3765,3765,3765,3765,0
20231018,192900,221463275,3765,3765,3765,3765,0
20231018,192800,221463275,3765,3765,3765,3765,0
20231018,192700,221463275,3765,3765,3765,3765,0
20231018,192600,221463275,3765,3765,3765,3765,0
20231018,192500,221463275,3765,3765,3765,3765,0
20231018,192400,221463275,3765,3765,3765,3765,0
20231018,192300,221463275,3765,3765,3765,3765,0
20231018,192200,221463275,3765,3765,3765,3765,0
20231018,192100,221463275,3765,3765,3765,3765,0
20231018,192000,221463275,3765,3765,3765,3765,0
20231018,191900,221463275,3765,3765,3765,3765,0
20231018,191800,221463275,3765,3765,3765,3765,0
20231018,191700,221463275,3765,3765,3765,3765,0
20231018,191600,221463275,3765,3765,3765,3765,0
20231018,191500,221463275,3765,3765,3765,3765,0
20231018,191400,221463275,3765,3765,3765,3765,0
20231018,191300,221463275,3765,3765,3765,3765,0
20231018,191200,221463275,3765,3765,3765,3765,0
20231018,191100,221463275,3765,3765,3765,3765,0
20231018,191000,221463275,3765,3765,3765,3765,0
20231018,190900,221463275,3765,3765,3765,3765,384
20231018,190800,221463275,3765,3765,3765,3765,0
20231018,190700,221463275,3765,3765,3765,3765,0
20231018,190600,221463275,3765,3765,3765,3765,0
20231018,190500,221463275,3765,3765,3765,3765,0
20231018,190400,221463275,3765,3765,3765,3765,0
20231018,190300,221463275,3765,3765,3765,3765,0
20231018,190200,221463275,3765,3765,3765,3765,0
20231018,190100,221463275,3765,3765,3765,3765,0
20231018,190000,221463275,3765,3765,3765,3765,0
20231018,185900,221463275,3765,3765,3765,3765,0
20231018,185800,221463275,3765,3765,3765,3765,0
20231018,185700,221463275,3765,3765,3765,3765,0
20231018,185600,221463275,3765,3765,3765,3765,0
20231018,185500,221463275,3765,3765,3765,3765,0
20231018,185400,221463275,3765,3765,3765,3765,0
20231018,185300,221463275,3765,3765,3765,3765,0
20231018,185200,221463275,3765,3765,3765,3765,0
20231018,185100,221463275,3765,3765,3765,3765,0
20231018,185000,221463275,3765,3765,3765,3765,0
20231018,184900,221463275,3765,3765,3765,3765,0
20231018,184800,221463275,3765,3765,3765,3765,0
20231018,184700,221463275,3765,3765,3765,3765,0
20231018,184600,221463275,3765,3765,3765,3765,0
20231018,184500,221463275,3765,3765,3765,3765,0
20231018,184400,221463275,3765,3765,3765,3765,0
20231018,184300,221463275,3765,3765,3765,3765,0
20231018,184200,221463275,3765,3765,3765,3765,0
20231018,184100,221463275,3765,3765,3765,3765,0
20231018,184000,221463275,3765,3765,3765,3765,0
20231018,183900,221463275,3765,3765,3765,3765,384
20231018,183800,221463275,3765,3765,3765,3765,0
20231018,183700,221463275,3765,3765,3765,3765,0
20231018,183600,221463275,3765,3765,3765,3765,0
20231018,183500,221463275,3765,3765,3765,3765,0
20231018,183400,221463275,3765,3765,3765,3765,0
20231018,183300,221463275,3765,3765,3765,3765,0
20231018,183200,221463275,3765,3765,3765,3765,0
20231018,183100,221463275,3765,3765,3765,3765,0
20231018,183000,221463275,3765,3765,3765,3765,0
20231018,182900,221463275,3765,3765,3765,3765,0
20231018,182800,221463275,3765,3765,3765,3765,0
20231018,182700,221463275,3765,3765,3765,3765,0
20231018,182600,221463275,3765,3765,3765,3765,0
20231018,182500,221463275,3765,3765,3765,3765,0
20231018,182400,221463275,3765,3765,3765,3765,0
20231018,182300,221463275,3765,3765,3765,3765,0
20231018,182200,221463275,3765,3765,3765,3765,0
20231018,182100,221463275,3765,3765,3765,3765,0
20231018,182000,221463275,3765,3765,3765,3765,0
20231018,181900,221463275,3765,3765,3765,3765,0
20231018,181800,221463275,3765,3765,3765,3765,0
20231018,181700,221463275,3765,3765,3765,3765,0
20231018,181600,221463275,3765,3765,3765,3765,0
20231018,181500,221463275,3765,3765,3765,3765,0
20231018,181400,221463275,3765,3765,3765,3765,0
20231018,181300,221463275,3765,3765,3765,3765,0
20231018,181200,221463275,3765,3765,3765,3765,0
20231018,181100,221463275,3765,3765,3765,3765,0
20231018,181000,221463275,3765,3765,3765,3765,0
20231018,180900,221463275,3765,3765,3765,3765,384
20231018,180800,221463275,3765,3765,3765,3765,0
20231018,180700,221463275,3765,3765,3765,3765,0
20231018,180600,221463275,3765,3765,3765,3765,0
20231018,180500,221463275,3765,3765,3765,3765,0
20231018,180400,221463275,3765,3765,3765,3765,0
20231018,180300,221463275,3765,3765,3765,3765,0
20231018,180200,221463275,3765,3765,3765,3765,0
20231018,180100,221463275,3765,3765,3765,3765,0
20231018,180000,221463275,3765,3765,3765,3765,0
20231018,175900,221463275,3765,3765,3765,3765,0
20231018,175800,221463275,3765,3765,3765,3765,0
20231018,175700,221463275,3765,3765,3765,3765,0
20231018,175600,221463275,3765,3765,3765,3765,0
20231018,175500,221463275,3765,3765,3765,3765,0
20231018,175400,221463275,3765,3765,3765,3765,0
20231018,175300,221463275,3765,3765,3765,3765,0
20231018,175200,221463275,3765,3765,3765,3765,0
20231018,175100,221463275,3765,3765,3765,3765,0
20231018,175000,221463275,3765,3765,3765,3765,0
20231018,174900,221463275,3765,3765,3765,3765,0
20231018,174800,221463275,3765,3765,3765,3765,0
20231018,174700,221463275,3765,3765,3765,3765,0
20231018,174600,221463275,3765,3765,3765,3765,0
20231018,174500,221463275,3765,3765,3765,3765,0
20231018,174400,221463275,3765,3765,3765,3765,0
20231018,174300,221463275,3765,3765,3765,3765,0
20231018,174200,221463275,3765,3765,3765,3765,0
20231018,174100,221463275,3765,3765,3765,3765,0
20231018,174000,221463275,3765,3765,3765,3765,0
20231018,173900,221463275,3765,3765,3765,3765,384
20231018,173800,221463275,3765,3765,3765,3765,0
20231018,173700,221463275,3765,3765,3765,3765,0
20231018,173600,221463275,3765,3765,3765,3765,0
20231018,173500,221463275,3765,3765,3765,3765,0
20231018,173400,221463275,3765,3765,3765,3765,0
20231018,173300,221463275,3765,3765,3765,3765,0
20231018,173200,221463275,3765,3765,3765,3765,0
20231018,173100,221463275,3765,3765,3765,3765,0
20231018,173000,221463275,3765,3765,3765,3765,0
20231018,172900,221463275,3765,3765,3765,3765,0
20231018,172800,221463275,3765,3765,3765,3765,0
20231018,172700,221463275,3765,3765,3765,3765,0
20231018,172600,221463275,3765,3765,3765,3765,0
20231018,172500,221463275,3765,3765,3765,3765,0
20231018,172400,221463275,3765,3765,3765,3765,0
20231018,172300,221463275,3765,3765,3765,3765,0
20231018,172200,221463275,3765,3765,3765,3765,0
20231018,172100,221463275,3765,3765,3765,3765,0
20231018,172000,221463275,3765,3765,3765,3765,0
20231018,171900,221463275,3765,3765,3765,3765,0
20231018,171800,221463275,3765,3765,3765,3765,0
20231018,171700,221463275,3765,3765,3765,3765,0
20231018,171600,221463275,3765,3765,3765,3765,0
20231018,171500,221463275,3765,3765,3765,3765,0
20231018,171400,221463275,3765,3765,3765,3765,0
20231018,171300,221463275,3765,3765,3765,3765,0
20231018,171200,221463275,3765,3765,3765,3765,0
20231018,171100,221463275,3765,3765,3765,3765,0
20231018,171000,221463275,3765,3765,3765,3765,0
20231018,170900,221463275,3765,3765,3765,3765,384
20231018,170800,221463275,3765,3765,3765,3765,0
20231018,170700,221463275,3765,3765,3765,3765,0
20231018,170600,221463275,3765,3765,3765,3765,0
20231018,170500,221463275,3765,3765,3765,3765,0
20231018,170400,221463275,3765,3765,3765,3765,0
20231018,170300,221463275,3765,3765,3765,3765,0
20231018,170200,221463275,3765,3765,3765,3765,0
20231018,170100,221463275,3765,3765,3765,3765,0
20231018,170000,221463275,3765,3765,3765,3765,0
20231018,165900,221463275,3765,3765,3765,3765,0
20231018,165800,221463275,3765,3765,3765,3765,0
20231018,165700,221463275,3765,3765,3765,3765,0
20231018,165600,221463275,3765,3765,3765,3765,0
20231018,165500,221463275,3765,3765,3765,3765,0
20231018,165400,221463275,3765,3765,3765,3765,0
20231018,165300,221463275,3765,3765,3765,3765,0
20231018,165200,221463275,3765,3765,3765,3765,0
20231018,165100,221463275,3765,3765,3765,3765,0
20231018,165000,221463275,3765,3765,3765,3765,0
20231018,164900,221463275,3765,3765,3765,3765,0
20231018,164800,221463275,3765,3765,3765,3765,0
20231018,164700,221463275,3765,3765,3765,3765,0
20231018,164600,221463275,3765,3765,3765,3765,0
20231018,164500,221463275,3765,3765,3765,3765,0
20231018,164400,221463275,3765,3765,3765,3765,0
20231018,164300,221463275,3765,3765,3765,3765,0
20231018,164200,221463275,3765,3765,3765,3765,0
20231018,164100,221463275,3765,3765,3765,3765,0
20231018,164000,221463275,3765,3765,3765,3765,0
20231018,163900,221463275,3765,3765,3765,3765,384
20231018,163800,221463275,3765,3765,3765,3765,0
20231018,163700,221463275,3765,3765,3765,3765,0
20231018,163600,221463275,3765,3765,3765,3765,0
20231018,163500,221463275,3765,3765,3765,3765,0
20231018,163400,221463275,3765,3765,3765,3765,0
20231018,163300,221463275,3765,3765,3765,3765,0
20231018,163200,221463275,3765,3765,3765,3765,0
20231018,163100,221463275,3765,3765,3765,3765,0
20231018,163000,221463275,3765,3765,3765,3765,0
20231018,162900,221463275,3765,3765,3765,3765,0
20231018,162800,221463275,3765,3765,3765,3765,0
20231018,162700,221463275,3765,3765,3765,3765,0
20231018,162600,221463275,3765,3765,3765,3765,0
20231018,162500,221463275,3765,3765,3765,3765,0
20231018,162400,221463275,3765,3765,3765,3765,0
20231018,162300,221463275,3765,3765,3765,3765,0
20231018,162200,221463275,3765,3765,3765,3765,0
20231018,162100,221463275,3765,3765,3765,3765,0
20231018,162000,221463275,3765,3765,3765,3765,0
20231018,161900,221463275,3765,3765,3765,3765,0
20231018,161800,221463275,3765,3765,3765,3765,0
20231018,161700,221463275,3765,3765,3765,3765,0
20231018,161600,221463275,3765,3765,3765,3765,0
20231018,161500,221463275,3765,3765,3765,3765,0
20231018,161400,221463275,3765,3765,3765,3765,0
20231018,161300,221463275,3765,3765,3765,3765,0
20231018,161200,221463275,3765,3765,3765,3765,0
20231018,161100,221463275,3765,3765,3765,3765,0
20231018,161000,221463275,3765,3765,3765,3765,0
20231018,160900,221463275,3765,3765,3765,3765,384
20231018,160800,221463275,3765,3765,3765,3765,0
20231018,160700,221463275,3765,3765,3765,3765,0
20231018,160600,221463275,3765,3765,3765,3765,0
20231018,160500,221463275,3765,3765,3765,3765,0
20231018,160400,221463275,3765,3765,3765,3765,0
20231018,160300,221463275,3765,3765,3765,3765,0
20231018,160200,221463275,3765,3765,3765,3765,0
20231018,160100,221463275,3765,3765,3765,3765,0
20231018,160000,221463275,3765,3765,3765,3765,0
20231018,155900,221463275,3765,3765,3765,3765,0
20231018,155800,221463275,3765,3765,3765,3765,0
20231018,155700,221463275,3765,3765,3765,3765,0
20231018,155600,221463275,3765,3765,3765,3765,0
20231018,155500,221463275,3765,3765,3765,3765,0
20231018,155400,221463275,3765,3765,3765,3765,0
20231018,155300,221463275,3765,3765,3765,3765,0
20231018,155200,221463275,3765,3765,3765,3765,0
20231018,155100,221463275,3765,3765,3765,3765,0
20231018,155000,221463275,3765,3765,3765,3765,0
20231018,154900,221463275,3765,3765,3765,3765,0
20231018,154800,221463275,3765,3765,3765,3765,0
20231018,154700,221463275,3765,3765,3765,3765,0
20231018,154600,221463275,3765,3765,3765,3765,0
20231018,154500,221463275,3765,3765,3765,3765,0
20231018,154400,221463275,3765,3765,3765,3765,0
20231018,154300,221463275,3765,3765,3765,3765,0
20231018,154200,221463275,3765,3765,3765,3765,0
20231018,154100,221463275,3765,3765,3765,3765,0
20231018,154000,221463275,3765,3765,3765,3765,0
20231018,153900,221463275,3765,3765,3765,3765,384
20231018,153800,221463275,3765,3765,3765,3765,0
20231018,153700,221463275,3765,3765,3765,3765,0
20231018,153600,221463275,3765,3765,3765,3765,0
20231018,153500,221463275,3765,3765,3765,3765,0
20231018,153400,221463275,3765,3765,3765,3765,0
20231018,153300,221463275,3765,3765,3765,3765,0
20231018,153200,221463275,3765,3765,3765,3765,0
20231018,153100,221463275,3765,3765,3765,3765,0
20231018,153000,221463275,3765,3765,3765,3765,384
20231018,152900,220017515,3730,3730,3730,3730,0
20231018,152800,220017515,3730,3730,3730,3730,0
20231018,152700,220017515,3730,3730,3730,3730,0
20231018,152600,220017515,3730,3730,3730,3730,0
20231018,152500,220017515,3730,3730,3730,3730,0
20231018,152400,220017515,3730,3730,3730,3730,0
20231018,152300,220017515,3730,3730,3730,3730,0
20231018,152200,220017515,3730,3730,3730,3730,0
20231018,152100,220017515,3730,3730,3730,3730,0
20231018,152000,220017515,3730,3730,3730,3730,0
20231018,151900,220017515,3730,3745,3745,3730,3367
20231018,151800,207456875,3745,3750,3750,3745,548
20231018,151700,205401950,3760,3760,3760,3760,0
20231018,151600,205401950,3760,3760,3760,3760,0
20231018,151500,205401950,3760,3760,3760,3760,0
20231018,151400,205401950,3760,3760,3760,3760,1
20231018,151300,205398190,3760,3755,3760,3755,30
20231018,151200,205285395,3760,3760,3760,3760,0
20231018,151100,205285395,3760,3765,3765,3760,2
20231018,151000,205277870,3765,3765,3765,3765,0
20231018,150900,205277870,3765,3765,3765,3765,0
20231018,150800,205277870,3765,3765,3765,3765,0
20231018,150700,205277870,3765,3765,3765,3765,1
20231018,150600,205274105,3735,3735,3735,3735,0
20231018,150500,205274105,3735,3765,3765,3735,352
20231018,150400,203959325,3760,3760,3760,3760,100
20231018,150300,203583325,3755,3750,3755,3750,282
20231018,150200,202525220,3750,3750,3750,3750,0
20231018,150100,202525220,3750,3740,3750,3740,49
20231018,150000,202341950,3740,3740,3740,3740,0
20231018,145900,202341950,3740,3735,3740,3735,320
20231018,145800,201146550,3740,3740,3740,3740,818
20231018,145700,198087230,3740,3740,3740,3740,0
20231018,145600,198087230,3740,3740,3740,3740,100
20231018,145500,197713230,3750,3750,3750,3750,0
20231018,145400,197713230,3750,3750,3750,3750,2
20231018,145300,197705730,3750,3750,3750,3750,20
20231018,145200,197630730,3750,3750,3750,3750,1
20231018,145100,197626980,3750,3750,3750,3750,5
20231018,145000,197608230,3750,3750,3750,3750,0
20231018,144900,197608230,3750,3750,3750,3750,1
20231018,144800,197604480,3740,3740,3740,3740,0
20231018,144700,197604480,3740,3740,3740,3740,0
20231018,144600,197604480,3740,3740,3740,3740,0
20231018,144500,197604480,3740,3740,3740,3740,49
20231018,144400,197421220,3750,3740,3750,3740,235
20231018,144300,196540250,3740,3740,3740,3740,0
20231018,144200,196540250,3740,3740,3740,3740,186
20231018,144100,195844610,3740,3740,3740,3740,0
20231018,144000,195844610,3740,3745,3745,3740,210
20231018,143900,195058460,3750,3750,3750,3750,0
20231018,143800,195058460,3750,3750,3750,3750,50
20231018,143700,194870960,3750,3750,3750,3750,0
20231018,143600,194870960,3750,3750,3750,3750,0
20231018,143500,194870960,3750,3750,3750,3750,0
20231018,143400,194870960,3750,3750,3750,3750,1
20231018,143300,194867210,3750,3750,3750,3750,0
20231018,143200,194867210,3750,3750,3750,3750,0
20231018,143100,194867210,3750,3750,3750,3750,0
20231018,143000,194867210,3750,3750,3750,3750,0
20231018,142900,194867210,3750,3750,3750,3750,3
20231018,142800,194855960,3740,3740,3745,3740,657
20231018,142700,192397165,3750,3750,3750,3750,0
20231018,142600,192397165,3750,3750,3750,3750,1
20231018,142500,192393415,3730,3730,3730,3730,0
20231018,142400,192393415,3730,3730,3730,3730,950
20231018,142300,188849915,3755,3755,3755,3755,0
20231018,142200,188849915,3755,3755,3755,3755,0
20231018,142100,188849915,3755,3755,3755,3755,0
20231018,142000,188849915,3755,3750,3755,3730,2454
20231018,141900,179657640,3755,3755,3755,3755,229
20231018,141800,178797745,3755,3755,3755,3755,0
20231018,141700,178797745,3755,3755,3755,3755,8
20231018,141600,178767705,3755,3755,3755,3755,218
20231018,141500,177949115,3760,3760,3760,3755,13
20231018,141400,177900280,3755,3765,3765,3755,109
20231018,141300,177490975,3760,3760,3760,3760,209
20231018,141200,176705135,3765,3765,3765,3765,0
20231018,141100,176705135,3765,3765,3765,3765,0
20231018,141000,176705135,3765,3765,3765,3765,0
20231018,140900,176705135,3765,3765,3765,3765,0
20231018,140800,176705135,3765,3765,3765,3765,0
20231018,140700,176705135,3765,3765,3765,3765,2
20231018,140600,176697605,3760,3760,3760,3760,0
20231018,140500,176697605,3760,3760,3760,3760,1434
20231018,140400,171305765,3765,3765,3765,3765,0
20231018,140300,171305765,3765,3765,3765,3765,0
20231018,140200,171305765,3765,3765,3765,3765,0
20231018,140100,171305765,3765,3765,3765,3765,0
20231018,140000,171305765,3765,3765,3765,3765,0
20231018,135900,171305765,3765,3765,3765,3765,0
20231018,135800,171305765,3765,3765,3765,3765,0
20231018,135700,171305765,3765,3765,3765,3765,0
20231018,135600,171305765,3765,3765,3765,3765,0
20231018,135500,171305765,3765,3765,3765,3765,2
20231018,135400,171298235,3765,3765,3765,3765,0
20231018,135300,171298235,3765,3765,3765,3765,2
20231018,135200,171290705,3760,3760,3760,3760,1
20231018,135100,171286945,3765,3765,3765,3765,102
20231018,135000,170902915,3765,3765,3765,3765,110
20231018,134900,170488765,3760,3765,3765,3760,583
20231018,134800,168296270,3770,3765,3770,3765,501
20231018,134700,166410000,3770,3770,3770,3770,0
20231018,134600,166410000,3770,3770,3770,3770,0
20231018,134500,166410000,3770,3770,3770,3770,0
20231018,134400,166410000,3770,3770,3770,3770,0
20231018,134300,166410000,3770,3770,3770,3770,0
20231018,134200,166410000,3770,3770,3770,3770,2
20231018,134100,166402460,3770,3770,3770,3770,0
20231018,134000,166402460,3770,3770,3770,3770,0
20231018,133900,166402460,3770,3770,3770,3770,994
20231018,133800,162655080,3775,3775,3775,3775,591
20231018,133700,160424055,3780,3780,3780,3780,0
20231018,133600,160424055,3780,3780,3780,3780,0
20231018,133500,160424055,3780,3780,3780,3780,1
20231018,133400,160420275,3775,3775,3775,3775,0
20231018,133300,160420275,3775,3775,3775,3775,0
20231018,133200,160420275,3775,3775,3775,3775,0
20231018,133100,160420275,3775,3775,3775,3775,0
20231018,133000,160420275,3775,3775,3775,3775,0
20231018,132900,160420275,3775,3775,3775,3775,11
20231018,132800,160378750,3775,3775,3775,3775,13
20231018,132700,160329675,3775,3775,3775,3775,375
20231018,132600,158914050,3780,3780,3780,3780,0
20231018,132500,158914050,3780,3775,3780,3775,4
20231018,132400,158898945,3785,3785,3785,3785,0
20231018,132300,158898945,3785,3770,3785,3770,81
20231018,132200,158593560,3785,3785,3785,3785,1
20231018,132100,158589775,3780,3780,3780,3780,0
20231018,132000,158589775,3780,3780,3780,3780,0
20231018,131900,158589775,3780,3780,3780,3780,0
20231018,131800,158589775,3780,3780,3780,3780,0
20231018,131700,158589775,3780,3770,3780,3770,21
20231018,131600,158510410,3775,3770,3775,3770,17
20231018,131500,158446315,3775,3775,3775,3770,28
20231018,131400,158340670,3775,3775,3775,3775,408
20231018,131300,156800470,3785,3785,3785,3785,0
20231018,131200,156800470,3785,3785,3785,3785,0
20231018,131100,156800470,3785,3785,3785,3785,0
20231018,131000,156800470,3785,3785,3785,3785,0
20231018,130900,156800470,3785,3785,3785,3785,0
20231018,130800,156800470,3785,3785,3785,3785,0
20231018,130700,156800470,3785,3785,3785,3785,0
20231018,130600,156800470,3785,3785,3785,3785,0
20231018,130500,156800470,3785,3785,3785,3785,0
20231018,130400,156800470,3785,3775,3785,3775,362
20231018,130300,155433900,3785,3785,3785,3785,0
20231018,130200,155433900,3785,3785,3785,3785,0
20231018,130100,155433900,3785,3785,3785,3785,0
20231018,130000,155433900,3785,3785,3785,3785,0
20231018,125900,155433900,3785,3785,3785,3785,0
20231018,125800,155433900,3785,3785,3785,3785,0
20231018,125700,155433900,3785,3785,3785,3785,0
20231018,125600,155433900,3785,3785,3785,3785,0
20231018,125500,155433900,3785,3785,3785,3785,0
20231018,125400,155433900,3785,3785,3785,3785,0
20231018,125300,155433900,3785,3785,3785,3785,0
20231018,125200,155433900,3785,3785,3785,3785,0
20231018,125100,155433900,3785,3785,3785,3785,0
20231018,125000,155433900,3785,3785,3785,3785,0
20231018,124900,155433900,3785,3785,3785,3785,0
20231018,124800,155433900,3785,3785,3785,3785,20
20231018,124700,155358200,3785,3785,3785,3785,0
20231018,124600,155358200,3785,3785,3785,3785,0
20231018,124500,155358200,3785,3785,3785,3785,0
20231018,124400,155358200,3785,3785,3785,3785,0
20231018,124300,155358200,3785,3785,3785,3785,2
20231018,124200,155350630,3785,3785,3785,3785,0
20231018,124100,155350630,3785,3785,3785,3785,2
20231018,124000,155343060,3785,3790,3790,3785,25
20231018,123900,155248410,3790,3790,3790,3790,0
20231018,123800,155248410,3790,3790,3790,3790,0
20231018,123700,155248410,3790,3790,3790,3790,0
20231018,123600,155248410,3790,3785,3790,3785,20
20231018,123500,155172700,3775,3775,3775,3775,133
20231018,123400,154670625,3780,3780,3780,3780,0
20231018,123300,154670625,3780,3780,3780,3780,0
20231018,123200,154670625,3780,3790,3790,3780,500
20231018,123100,152780465,3790,3790,3790,3790,1
20231018,123000,152776675,3790,3790,3790,3790,0
20231018,122900,152776675,3790,3790,3790,3790,10
20231018,122800,152738775,3790,3790,3790,3790,0
20231018,122700,152738775,3790,3790,3790,3790,0
20231018,122600,152738775,3790,3790,3790,3790,0
20231018,122500,152738775,3790,3790,3790,3790,0
20231018,122400,152738775,3790,3790,3790,3790,1
20231018,122300,152734985,3785,3785,3785,3785,1
20231018,122200,152731200,3780,3780,3780,3780,335
20231018,122100,151464900,3790,3790,3790,3790,1
20231018,122000,151461110,3780,3780,3780,3780,30
20231018,121900,151347710,3780,3780,3780,3780,0
20231018,121800,151347710,3780,3780,3780,3780,3
20231018,121700,151336370,3780,3780,3780,3780,0
20231018,121600,151336370,3780,3780,3780,3780,4
20231018,121500,151321250,3780,3780,3780,3780,4
20231018,121400,151306130,3780,3780,3780,3780,120
20231018,121300,150852530,3780,3780,3780,3780,0
20231018,121200,150852530,3780,3780,3780,3780,2
20231018,121100,150844970,3795,3790,3795,3790,2
20231018,121000,150837385,3775,3775,3775,3775,0
20231018,120900,150837385,3775,3775,3775,3775,0
20231018,120800,150837385,3775,3775,3775,3775,0
20231018,120700,150837385,3775,3775,3775,3775,0
20231018,120600,150837385,3775,3775,3775,3775,68
20231018,120500,150580685,3775,3775,3775,3775,131
20231018,120400,150086160,3795,3795,3795,3795,0
20231018,120300,150086160,3795,3795,3795,3795,0
20231018,120200,150086160,3795,3795,3795,3795,0
20231018,120100,150086160,3795,3795,3795,3795,0
20231018,120000,150086160,3795,3795,3795,3795,0
20231018,115900,150086160,3795,3795,3795,3795,0
20231018,115800,150086160,3795,3795,3795,3795,0
20231018,115700,150086160,3795,3795,3795,3795,0
20231018,115600,150086160,3795,3795,3795,3795,1
20231018,115500,150082365,3770,3770,3770,3770,0
20231018,115400,150082365,3770,3770,3770,3770,0
20231018,115300,150082365,3770,3770,3770,3770,0
20231018,115200,150082365,3770,3770,3770,3770,0
20231018,115100,150082365,3770,3775,3775,3770,260
20231018,115000,149100885,3800,3800,3800,3800,0
20231018,114900,149100885,3800,3800,3800,3800,0
20231018,114800,149100885,3800,3800,3800,3800,0
20231018,114700,149100885,3800,3800,3800,3800,2
20231018,114600,149093285,3770,3770,3770,3770,6
20231018,114500,149070665,3800,3800,3800,3800,0
20231018,114400,149070665,3800,3795,3800,3770,8
20231018,114300,149040370,3800,3800,3800,3800,2
20231018,114200,149032770,3800,3800,3800,3800,0
20231018,114100,149032770,3800,3800,3800,3800,4
20231018,114000,149017570,3800,3800,3800,3800,1
20231018,113900,149013770,3805,3805,3805,3805,10
20231018,113800,148975720,3815,3815,3815,3815,0
20231018,113700,148975720,3815,3815,3815,3815,0
20231018,113600,148975720,3815,3815,3815,3815,0
20231018,113500,148975720,3815,3815,3815,3815,0
20231018,113400,148975720,3815,3815,3815,3815,0
20231018,113300,148975720,3815,3815,3815,3815,0
20231018,113200,148975720,3815,3815,3815,3815,0
20231018,113100,148975720,3815,3815,3815,3815,0
20231018,113000,148975720,3815,3815,3815,3815,1
20231018,112900,148971905,3775,3775,3775,3775,0
20231018,112800,148971905,3775,3775,3775,3775,0
20231018,112700,148971905,3775,3775,3775,3775,0
20231018,112600,148971905,3775,3775,3775,3775,0
20231018,112500,148971905,3775,3775,3775,3775,0
20231018,112400,148971905,3775,3775,3775,3775,0
20231018,112300,148971905,3775,3775,3775,3775,0
20231018,112200,148971905,3775,3785,3785,3775,201
20231018,112100,148212460,3780,3780,3780,3780,0
20231018,112000,148212460,3780,3780,3780,3780,0
20231018,111900,148212460,3780,3780,3780,3780,0
20231018,111800,148212460,3780,3780,3790,3780,1088
20231018,111700,144096235,3785,3785,3785,3785,0
20231018,111600,144096235,3785,3785,3785,3785,0
20231018,111500,144096235,3785,3785,3785,3785,0
20231018,111400,144096235,3785,3785,3785,3785,0
20231018,111300,144096235,3785,3785,3785,3785,20
20231018,111200,144020535,3785,3785,3785,3785,0
20231018,111100,144020535,3785,3785,3785,3785,5
20231018,111000,144001610,3765,3795,3795,3765,4852
20231018,110900,125702240,3795,3795,3795,3795,0
20231018,110800,125702240,3795,3805,3805,3795,153
20231018,110700,125121015,3810,3810,3810,3810,0
20231018,110600,125121015,3810,3810,3810,3810,0
20231018,110500,125121015,3810,3810,3810,3810,10
20231018,110400,125082915,3810,3810,3810,3810,0
20231018,110300,125082915,3810,3810,3810,3810,0
20231018,110200,125082915,3810,3810,3810,3810,0
20231018,110100,125082915,3810,3810,3810,3810,0
20231018,110000,125082915,3810,3810,3810,3810,1
20231018,105900,125079105,3810,3810,3810,3810,1
20231018,105800,125075295,3805,3805,3805,3805,0
20231018,105700,125075295,3805,3805,3805,3805,0
20231018,105600,125075295,3805,3805,3805,3805,20
20231018,105500,124999195,3805,3805,3805,3805,19
20231018,105400,124926900,3805,3805,3805,3805,20
20231018,105300,124850800,3805,3810,3815,3790,1374
20231018,105200,119633095,3815,3815,3815,3815,55
20231018,105100,119423270,3810,3810,3810,3810,36
20231018,105000,119286110,3815,3815,3815,3815,21
20231018,104900,119205995,3815,3815,3815,3815,2
20231018,104800,119198365,3815,3815,3815,3815,3
20231018,104700,119186920,3810,3810,3810,3810,0
20231018,104600,119186920,3810,3810,3810,3810,0
20231018,104500,119186920,3810,3810,3810,3810,1
20231018,104400,119183110,3810,3810,3810,3810,0
20231018,104300,119183110,3810,3810,3810,3810,1
20231018,104200,119179300,3810,3810,3810,3810,7
20231018,104100,119152630,3810,3810,3815,3810,5
20231018,104000,119133575,3810,3815,3815,3810,106
20231018,103900,118729215,3815,3815,3815,3815,0
20231018,103800,118729215,3815,3815,3815,3815,0
20231018,103700,118729215,3815,3815,3815,3815,0
20231018,103600,118729215,3815,3815,3815,3815,0
20231018,103500,118729215,3815,3815,3815,3815,3
20231018,103400,118717770,3815,3815,3815,3815,0
20231018,103300,118717770,3815,3815,3815,3815,100
20231018,103200,118336270,3815,3815,3815,3815,0
20231018,103100,118336270,3815,3815,3815,3815,0
20231018,103000,118336270,3815,3815,3815,3815,0
20231018,102900,118336270,3815,3815,3815,3815,510
20231018,102800,116390620,3815,3815,3815,3815,0
20231018,102700,116390620,3815,3815,3815,3815,0
20231018,102600,116390620,3815,3815,3815,3815,1
20231018,102500,116386805,3815,3815,3815,3815,0
20231018,102400,116386805,3815,3815,3815,3815,0
20231018,102300,116386805,3815,3815,3815,3815,0
20231018,102200,116386805,3815,3815,3815,3815,0
20231018,102100,116386805,3815,3815,3815,3815,0
20231018,102000,116386805,3815,3815,3815,3815,0
20231018,101900,116386805,3815,3815,3815,3815,0
20231018,101800,116386805,3815,3815,3815,3815,0
20231018,101700,116386805,3815,3835,3835,3815,7
20231018,101600,116360000,3835,3810,3835,3805,1986
20231018,101500,108798010,3810,3805,3810,3805,244
20231018,101400,107869350,3805,3800,3805,3800,91
20231018,101300,107523100,3800,3800,3800,3800,1001
20231018,101200,103719300,3780,3780,3780,3780,350
20231018,101100,102396300,3805,3805,3805,3805,0
20231018,101000,102396300,3805,3805,3805,3805,0
20231018,100900,102396300,3805,3805,3805,3805,1
20231018,100800,102392495,3785,3785,3785,3785,0
20231018,100700,102392495,3785,3785,3785,3785,300
20231018,100600,101256995,3825,3785,3825,3785,5
20231018,100500,101238030,3790,3825,3825,3790,139
20231018,100400,100711185,3830,3830,3830,3830,1
20231018,100300,100707355,3790,3825,3830,3790,2760
20231018,100200,90139095,3825,3825,3825,3825,80
20231018,100100,89833095,3825,3785,3830,3785,831
20231018,100000,86655605,3810,3810,3810,3810,0
20231018,095900,86655605,3810,3790,3810,3790,305
20231018,095800,85499555,3810,3810,3810,3810,1
20231018,095700,85495745,3785,3785,3785,3785,200
20231018,095600,84738745,3790,3790,3790,3790,0
20231018,095500,84738745,3790,3790,3790,3790,176
20231018,095400,84071705,3790,3790,3790,3790,100
20231018,095300,83692705,3795,3795,3795,3795,0
20231018,095200,83692705,3795,3795,3795,3795,246
20231018,095100,82759135,3795,3795,3795,3795,0
20231018,095000,82759135,3795,3800,3800,3795,1000
20231018,094900,78959210,3810,3805,3810,3800,157
20231018,094800,78362070,3810,3810,3810,3810,62
20231018,094700,78125850,3820,3820,3820,3820,2
20231018,094600,78118210,3810,3810,3810,3810,3
20231018,094500,78106780,3815,3815,3815,3815,0
20231018,094400,78106780,3815,3815,3815,3815,26
20231018,094300,78007590,3810,3810,3810,3810,0
20231018,094200,78007590,3810,3810,3810,3810,0
20231018,094100,78007590,3810,3810,3810,3810,18
20231018,094000,77939010,3800,3800,3800,3800,17
20231018,093900,77874410,3795,3800,3800,3795,2095
20231018,093800,69916160,3810,3810,3810,3805,231
20231018,093700,69037195,3815,3815,3815,3815,1
20231018,093600,69033380,3810,3810,3810,3810,2
20231018,093500,69025760,3810,3810,3810,3810,0
20231018,093400,69025760,3810,3810,3810,3810,0
20231018,093300,69025760,3810,3820,3820,3810,80
20231018,093200,68720440,3820,3820,3820,3820,0
20231018,093100,68720440,3820,3820,3820,3820,9
20231018,093000,68686060,3820,3820,3820,3820,1
20231018,092900,68682240,3805,3805,3805,3805,20
20231018,092800,68606140,3805,3805,3805,3805,20
20231018,092700,68530040,3815,3815,3815,3800,101
20231018,092600,68145725,3810,3810,3810,3810,0
20231018,092500,68145725,3810,3820,3820,3810,409
20231018,092400,66585565,3830,3830,3830,3830,1
20231018,092300,66581735,3830,3825,3830,3825,3
20231018,092200,66570255,3805,3805,3805,3805,237
20231018,092100,65668470,3810,3810,3810,3810,8
20231018,092000,65637990,3805,3805,3805,3805,0
20231018,091900,65637990,3805,3805,3805,3805,305
20231018,091800,64477465,3810,3810,3810,3810,1416
20231018,091700,59082505,3810,3820,3820,3810,374
20231018,091600,57655440,3825,3830,3830,3825,32
20231018,091500,57532940,3835,3835,3835,3825,2187
20231018,091400,49146380,3830,3835,3835,3830,102
20231018,091300,48755215,3835,3865,3865,3835,139
20231018,091200,48220490,3865,3860,3870,3825,843
20231018,091100,44970765,3870,3880,3885,3860,3495
20231018,091000,31424130,3885,3890,3920,3860,1267
20231018,090900,26508425,3900,3810,3930,3810,5320
20231018,090800,5818550,3810,3810,3810,3810,200
20231018,090700,5056550,3820,3825,3825,3820,57
20231018,090600,4838805,3825,3820,3825,3810,514
20231018,090500,2878785,3830,3830,3830,3830,0
20231018,090400,2878785,3830,3830,3830,3830,39
20231018,090300,2729415,3830,3830,3830,3820,134
20231018,090200,2217245,3825,3830,3830,3825,115
20231018,090100,1777305,3835,3830,3835,3830,174
20231018,090000,1110710,3835,3830,3835,3830,89