KissMeData/195990/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,201500,1791121288,559,559,559,559,46631
20231018,201400,1791121288,559,559,559,559,0
20231018,201300,1791121288,559,559,559,559,0
20231018,201200,1791121288,559,559,559,559,0
20231018,201100,1791121288,559,559,559,559,0
20231018,201000,1791121288,559,559,559,559,0
20231018,200900,1791121288,559,559,559,559,0
20231018,200800,1791121288,559,559,559,559,0
20231018,200700,1791121288,559,559,559,559,0
20231018,200600,1791121288,559,559,559,559,0
20231018,200500,1791121288,559,559,559,559,0
20231018,200400,1791121288,559,559,559,559,0
20231018,200300,1791121288,559,559,559,559,0
20231018,200200,1791121288,559,559,559,559,0
20231018,200100,1791121288,559,559,559,559,0
20231018,200000,1791121288,559,559,559,559,0
20231018,195900,1791121288,559,559,559,559,0
20231018,195800,1791121288,559,559,559,559,0
20231018,195700,1791121288,559,559,559,559,0
20231018,195600,1791121288,559,559,559,559,0
20231018,195500,1791121288,559,559,559,559,0
20231018,195400,1791121288,559,559,559,559,0
20231018,195300,1791121288,559,559,559,559,0
20231018,195200,1791121288,559,559,559,559,0
20231018,195100,1791121288,559,559,559,559,0
20231018,195000,1791121288,559,559,559,559,0
20231018,194900,1791121288,559,559,559,559,0
20231018,194800,1791121288,559,559,559,559,0
20231018,194700,1791121288,559,559,559,559,0
20231018,194600,1791121288,559,559,559,559,0
20231018,194500,1791121288,559,559,559,559,46631
20231018,194400,1791121288,559,559,559,559,0
20231018,194300,1791121288,559,559,559,559,0
20231018,194200,1791121288,559,559,559,559,0
20231018,194100,1791121288,559,559,559,559,0
20231018,194000,1791121288,559,559,559,559,0
20231018,193900,1791121288,559,559,559,559,0
20231018,193800,1791121288,559,559,559,559,0
20231018,193700,1791121288,559,559,559,559,0
20231018,193600,1791121288,559,559,559,559,0
20231018,193500,1791121288,559,559,559,559,0
20231018,193400,1791121288,559,559,559,559,0
20231018,193300,1791121288,559,559,559,559,0
20231018,193200,1791121288,559,559,559,559,0
20231018,193100,1791121288,559,559,559,559,0
20231018,193000,1791121288,559,559,559,559,0
20231018,192900,1791121288,559,559,559,559,0
20231018,192800,1791121288,559,559,559,559,0
20231018,192700,1791121288,559,559,559,559,0
20231018,192600,1791121288,559,559,559,559,0
20231018,192500,1791121288,559,559,559,559,0
20231018,192400,1791121288,559,559,559,559,0
20231018,192300,1791121288,559,559,559,559,0
20231018,192200,1791121288,559,559,559,559,0
20231018,192100,1791121288,559,559,559,559,0
20231018,192000,1791121288,559,559,559,559,0
20231018,191900,1791121288,559,559,559,559,0
20231018,191800,1791121288,559,559,559,559,0
20231018,191700,1791121288,559,559,559,559,0
20231018,191600,1791121288,559,559,559,559,0
20231018,191500,1791121288,559,559,559,559,46631
20231018,191400,1791121288,559,559,559,559,0
20231018,191300,1791121288,559,559,559,559,0
20231018,191200,1791121288,559,559,559,559,0
20231018,191100,1791121288,559,559,559,559,0
20231018,191000,1791121288,559,559,559,559,0
20231018,190900,1791121288,559,559,559,559,0
20231018,190800,1791121288,559,559,559,559,0
20231018,190700,1791121288,559,559,559,559,0
20231018,190600,1791121288,559,559,559,559,0
20231018,190500,1791121288,559,559,559,559,0
20231018,190400,1791121288,559,559,559,559,0
20231018,190300,1791121288,559,559,559,559,0
20231018,190200,1791121288,559,559,559,559,0
20231018,190100,1791121288,559,559,559,559,0
20231018,190000,1791121288,559,559,559,559,0
20231018,185900,1791121288,559,559,559,559,0
20231018,185800,1791121288,559,559,559,559,0
20231018,185700,1791121288,559,559,559,559,0
20231018,185600,1791121288,559,559,559,559,0
20231018,185500,1791121288,559,559,559,559,0
20231018,185400,1791121288,559,559,559,559,0
20231018,185300,1791121288,559,559,559,559,0
20231018,185200,1791121288,559,559,559,559,0
20231018,185100,1791121288,559,559,559,559,0
20231018,185000,1791121288,559,559,559,559,0
20231018,184900,1791121288,559,559,559,559,0
20231018,184800,1791121288,559,559,559,559,0
20231018,184700,1791121288,559,559,559,559,0
20231018,184600,1791121288,559,559,559,559,0
20231018,184500,1791121288,559,559,559,559,46631
20231018,184400,1791121288,559,559,559,559,0
20231018,184300,1791121288,559,559,559,559,0
20231018,184200,1791121288,559,559,559,559,0
20231018,184100,1791121288,559,559,559,559,0
20231018,184000,1791121288,559,559,559,559,0
20231018,183900,1791121288,559,559,559,559,0
20231018,183800,1791121288,559,559,559,559,0
20231018,183700,1791121288,559,559,559,559,0
20231018,183600,1791121288,559,559,559,559,0
20231018,183500,1791121288,559,559,559,559,0
20231018,183400,1791121288,559,559,559,559,0
20231018,183300,1791121288,559,559,559,559,0
20231018,183200,1791121288,559,559,559,559,0
20231018,183100,1791121288,559,559,559,559,0
20231018,183000,1791121288,559,559,559,559,0
20231018,182900,1791121288,559,559,559,559,0
20231018,182800,1791121288,559,559,559,559,0
20231018,182700,1791121288,559,559,559,559,0
20231018,182600,1791121288,559,559,559,559,0
20231018,182500,1791121288,559,559,559,559,0
20231018,182400,1791121288,559,559,559,559,0
20231018,182300,1791121288,559,559,559,559,0
20231018,182200,1791121288,559,559,559,559,0
20231018,182100,1791121288,559,559,559,559,0
20231018,182000,1791121288,559,559,559,559,0
20231018,181900,1791121288,559,559,559,559,0
20231018,181800,1791121288,559,559,559,559,0
20231018,181700,1791121288,559,559,559,559,0
20231018,181600,1791121288,559,559,559,559,0
20231018,181500,1791121288,559,559,559,559,46631
20231018,181400,1791121288,559,559,559,559,0
20231018,181300,1791121288,559,559,559,559,0
20231018,181200,1791121288,559,559,559,559,0
20231018,181100,1791121288,559,559,559,559,0
20231018,181000,1791121288,559,559,559,559,0
20231018,180900,1791121288,559,559,559,559,0
20231018,180800,1791121288,559,559,559,559,0
20231018,180700,1791121288,559,559,559,559,0
20231018,180600,1791121288,559,559,559,559,0
20231018,180500,1791121288,559,559,559,559,0
20231018,180400,1791121288,559,559,559,559,0
20231018,180300,1791121288,559,559,559,559,0
20231018,180200,1791121288,559,559,559,559,0
20231018,180100,1791121288,559,559,559,559,0
20231018,180000,1791121288,559,559,559,559,0
20231018,175900,1791121288,559,559,559,559,0
20231018,175800,1791121288,559,559,559,559,0
20231018,175700,1791121288,559,559,559,559,0
20231018,175600,1791121288,559,559,559,559,0
20231018,175500,1791121288,559,559,559,559,0
20231018,175400,1791121288,559,559,559,559,0
20231018,175300,1791121288,559,559,559,559,0
20231018,175200,1791121288,559,559,559,559,0
20231018,175100,1791121288,559,559,559,559,0
20231018,175000,1791121288,559,559,559,559,0
20231018,174900,1791121288,559,559,559,559,0
20231018,174800,1791121288,559,559,559,559,0
20231018,174700,1791121288,559,559,559,559,0
20231018,174600,1791121288,559,559,559,559,0
20231018,174500,1791121288,559,559,559,559,46631
20231018,174400,1791121288,559,559,559,559,0
20231018,174300,1791121288,559,559,559,559,0
20231018,174200,1791121288,559,559,559,559,0
20231018,174100,1791121288,559,559,559,559,0
20231018,174000,1791121288,559,559,559,559,0
20231018,173900,1791121288,559,559,559,559,0
20231018,173800,1791121288,559,559,559,559,0
20231018,173700,1791121288,559,559,559,559,0
20231018,173600,1791121288,559,559,559,559,0
20231018,173500,1791121288,559,559,559,559,0
20231018,173400,1791121288,559,559,559,559,0
20231018,173300,1791121288,559,559,559,559,0
20231018,173200,1791121288,559,559,559,559,0
20231018,173100,1791121288,559,559,559,559,0
20231018,173000,1791121288,559,559,559,559,0
20231018,172900,1791121288,559,559,559,559,0
20231018,172800,1791121288,559,559,559,559,0
20231018,172700,1791121288,559,559,559,559,0
20231018,172600,1791121288,559,559,559,559,0
20231018,172500,1791121288,559,559,559,559,0
20231018,172400,1791121288,559,559,559,559,0
20231018,172300,1791121288,559,559,559,559,0
20231018,172200,1791121288,559,559,559,559,0
20231018,172100,1791121288,559,559,559,559,0
20231018,172000,1791121288,559,559,559,559,0
20231018,171900,1791121288,559,559,559,559,0
20231018,171800,1791121288,559,559,559,559,0
20231018,171700,1791121288,559,559,559,559,0
20231018,171600,1791121288,559,559,559,559,0
20231018,171500,1791121288,559,559,559,559,46631
20231018,171400,1791121288,559,559,559,559,0
20231018,171300,1791121288,559,559,559,559,0
20231018,171200,1791121288,559,559,559,559,0
20231018,171100,1791121288,559,559,559,559,0
20231018,171000,1791121288,559,559,559,559,0
20231018,170900,1791121288,559,559,559,559,0
20231018,170800,1791121288,559,559,559,559,0
20231018,170700,1791121288,559,559,559,559,0
20231018,170600,1791121288,559,559,559,559,0
20231018,170500,1791121288,559,559,559,559,0
20231018,170400,1791121288,559,559,559,559,0
20231018,170300,1791121288,559,559,559,559,0
20231018,170200,1791121288,559,559,559,559,0
20231018,170100,1791121288,559,559,559,559,0
20231018,170000,1791121288,559,559,559,559,0
20231018,165900,1791121288,559,559,559,559,0
20231018,165800,1791121288,559,559,559,559,0
20231018,165700,1791121288,559,559,559,559,0
20231018,165600,1791121288,559,559,559,559,0
20231018,165500,1791121288,559,559,559,559,0
20231018,165400,1791121288,559,559,559,559,0
20231018,165300,1791121288,559,559,559,559,0
20231018,165200,1791121288,559,559,559,559,0
20231018,165100,1791121288,559,559,559,559,0
20231018,165000,1791121288,559,559,559,559,0
20231018,164900,1791121288,559,559,559,559,0
20231018,164800,1791121288,559,559,559,559,0
20231018,164700,1791121288,559,559,559,559,0
20231018,164600,1791121288,559,559,559,559,0
20231018,164500,1791121288,559,559,559,559,46631
20231018,164400,1791121288,559,559,559,559,0
20231018,164300,1791121288,559,559,559,559,0
20231018,164200,1791121288,559,559,559,559,0
20231018,164100,1791121288,559,559,559,559,0
20231018,164000,1791121288,559,559,559,559,0
20231018,163900,1791121288,559,559,559,559,0
20231018,163800,1791121288,559,559,559,559,0
20231018,163700,1791121288,559,559,559,559,0
20231018,163600,1791121288,559,559,559,559,0
20231018,163500,1791121288,559,559,559,559,0
20231018,163400,1791121288,559,559,559,559,0
20231018,163300,1791121288,559,559,559,559,0
20231018,163200,1791121288,559,559,559,559,0
20231018,163100,1791121288,559,559,559,559,0
20231018,163000,1791121288,559,559,559,559,0
20231018,162900,1791121288,559,559,559,559,0
20231018,162800,1791121288,559,559,559,559,0
20231018,162700,1791121288,559,559,559,559,0
20231018,162600,1791121288,559,559,559,559,0
20231018,162500,1791121288,559,559,559,559,0
20231018,162400,1791121288,559,559,559,559,0
20231018,162300,1791121288,559,559,559,559,0
20231018,162200,1791121288,559,559,559,559,0
20231018,162100,1791121288,559,559,559,559,0
20231018,162000,1791121288,559,559,559,559,0
20231018,161900,1791121288,559,559,559,559,0
20231018,161800,1791121288,559,559,559,559,0
20231018,161700,1791121288,559,559,559,559,0
20231018,161600,1791121288,559,559,559,559,0
20231018,161500,1791121288,559,559,559,559,46631
20231018,161400,1791121288,559,559,559,559,0
20231018,161300,1791121288,559,559,559,559,0
20231018,161200,1791121288,559,559,559,559,0
20231018,161100,1791121288,559,559,559,559,0
20231018,161000,1791121288,559,559,559,559,0
20231018,160900,1791121288,559,559,559,559,0
20231018,160800,1791121288,559,559,559,559,0
20231018,160700,1791121288,559,559,559,559,0
20231018,160600,1791121288,559,559,559,559,0
20231018,160500,1791121288,559,559,559,559,0
20231018,160400,1791121288,559,559,559,559,0
20231018,160300,1791121288,559,559,559,559,0
20231018,160200,1791121288,559,559,559,559,0
20231018,160100,1791121288,559,559,559,559,0
20231018,160000,1791121288,559,559,559,559,0
20231018,155900,1791121288,559,559,559,559,0
20231018,155800,1791121288,559,559,559,559,0
20231018,155700,1791121288,559,559,559,559,0
20231018,155600,1791121288,559,559,559,559,0
20231018,155500,1791121288,559,559,559,559,0
20231018,155400,1791121288,559,559,559,559,0
20231018,155300,1791121288,559,559,559,559,0
20231018,155200,1791121288,559,559,559,559,0
20231018,155100,1791121288,559,559,559,559,0
20231018,155000,1791121288,559,559,559,559,0
20231018,154900,1791121288,559,559,559,559,0
20231018,154800,1791121288,559,559,559,559,0
20231018,154700,1791121288,559,559,559,559,0
20231018,154600,1791121288,559,559,559,559,0
20231018,154500,1791121288,559,559,559,559,46631
20231018,154400,1791121288,559,559,559,559,0
20231018,154300,1791121288,559,559,559,559,0
20231018,154200,1791121288,559,559,559,559,0
20231018,154100,1791121288,559,559,559,559,0
20231018,154000,1791121288,559,559,559,559,0
20231018,153900,1791121288,559,559,559,559,0
20231018,153800,1791121288,559,559,559,559,0
20231018,153700,1791121288,559,559,559,559,0
20231018,153600,1791121288,559,559,559,559,0
20231018,153500,1791121288,559,559,559,559,0
20231018,153400,1791121288,559,559,559,559,0
20231018,153300,1791121288,559,559,559,559,0
20231018,153200,1791121288,559,559,559,559,0
20231018,153100,1791121288,559,559,559,559,0
20231018,153000,1791121288,559,559,559,559,46631
20231018,152900,1765054559,563,563,563,563,0
20231018,152800,1765054559,563,563,563,563,0
20231018,152700,1765054559,563,563,563,563,0
20231018,152600,1765054559,563,563,563,563,0
20231018,152500,1765054559,563,563,563,563,0
20231018,152400,1765054559,563,563,563,563,0
20231018,152300,1765054559,563,563,563,563,0
20231018,152200,1765054559,563,563,563,563,0
20231018,152100,1765054559,563,563,563,563,0
20231018,152000,1765054559,563,563,563,563,0
20231018,151900,1765054559,563,561,563,561,13001
20231018,151800,1757746738,560,560,560,560,4593
20231018,151700,1755174658,560,560,560,559,9804
20231018,151600,1749684915,560,560,560,560,3
20231018,151500,1749683235,560,559,560,559,6911
20231018,151400,1745813215,560,558,560,558,4563
20231018,151300,1743267001,558,560,560,558,11540
20231018,151200,1736817969,561,560,561,559,11272
20231018,151100,1730511154,560,560,560,560,0
20231018,151000,1730511154,560,560,561,560,6783
20231018,150900,1726712669,561,561,561,560,4380
20231018,150800,1724257438,561,561,561,561,4641
20231018,150700,1721653837,561,560,561,560,33131
20231018,150600,1703092773,561,561,561,560,2712
20231018,150500,1701573341,561,562,562,561,7020
20231018,150400,1697634624,562,561,562,561,1028
20231018,150300,1697056902,561,562,562,561,1116
20231018,150200,1696430802,562,563,563,562,3865
20231018,150100,1694258642,563,563,563,563,375
20231018,150000,1694047517,563,563,563,562,1012
20231018,145900,1693477764,563,561,563,560,8740
20231018,145800,1688574605,560,560,560,560,77
20231018,145700,1688531485,560,559,560,559,5200
20231018,145600,1685619670,559,559,559,559,4776
20231018,145500,1682949886,559,559,559,559,5992
20231018,145400,1679600358,559,560,560,559,10879
20231018,145300,1673518118,560,559,560,559,7900
20231018,145200,1669101118,561,561,561,561,1
20231018,145100,1669100557,559,560,560,559,12339
20231018,145000,1662193556,560,560,560,559,1843
20231018,144900,1661163311,559,560,560,559,5254
20231018,144800,1658226071,560,560,561,560,26527
20231018,144700,1643370937,560,560,560,560,0
20231018,144600,1643370937,560,560,560,560,750
20231018,144500,1642950937,560,561,561,560,3872
20231018,144400,1640780607,561,560,561,560,11
20231018,144300,1640774437,560,560,560,560,11506
20231018,144200,1634331077,562,561,562,561,9123
20231018,144100,1629212774,561,561,561,561,4599
20231018,144000,1626632735,561,561,561,561,938
20231018,143900,1626106517,560,560,560,560,2400
20231018,143800,1624762517,560,561,561,560,3791
20231018,143700,1622639548,561,561,561,561,520
20231018,143600,1622347828,561,561,562,561,8
20231018,143500,1622343336,561,561,562,561,4
20231018,143400,1622341091,561,561,562,561,883
20231018,143300,1621845518,561,560,561,560,160
20231018,143200,1621755893,561,560,561,560,430
20231018,143100,1621514857,560,559,561,559,302
20231018,143000,1621345734,559,561,561,559,4887
20231018,142900,1618613879,561,560,561,560,65
20231018,142800,1618577464,561,560,561,559,4636
20231018,142700,1615985749,560,560,561,560,778
20231018,142600,1615550065,561,561,562,560,617
20231018,142500,1615203941,562,563,563,562,1417
20231018,142400,1614406300,563,563,563,563,1
20231018,142300,1614405737,563,559,563,559,1566
20231018,142200,1613526165,559,558,559,558,4439
20231018,142100,1611046276,558,558,559,558,440
20231018,142000,1610800650,558,559,559,558,7106
20231018,141900,1606833891,558,559,559,558,2089
20231018,141800,1605667195,559,559,560,559,3112
20231018,141700,1603927586,560,562,562,560,19222
20231018,141600,1593159858,562,562,562,562,2680
20231018,141500,1591653698,562,561,562,561,1209
20231018,141400,1590974348,561,561,561,561,1705
20231018,141300,1590017843,561,561,562,561,1248
20231018,141200,1589317554,561,561,562,561,1689
20231018,141100,1588370022,561,563,563,561,2579
20231018,141000,1586920736,561,562,564,561,642
20231018,140900,1586560461,561,561,561,561,0
20231018,140800,1586560461,561,562,562,561,1177
20231018,140700,1585899987,564,564,564,562,21863
20231018,140600,1573612975,564,564,564,562,25163
20231018,140500,1559446231,564,564,564,564,207
20231018,140400,1559329483,564,564,564,563,11732
20231018,140300,1552713041,566,565,566,564,13378
20231018,140200,1545157610,568,566,568,566,171
20231018,140100,1545060759,567,567,568,566,8466
20231018,140000,1540268859,568,568,568,568,0
20231018,135900,1540268859,568,568,568,568,3
20231018,135800,1540267155,568,567,568,567,24
20231018,135700,1540253543,568,566,568,566,2315
20231018,135600,1538940917,567,568,568,566,820
20231018,135500,1538476623,567,568,568,567,10311
20231018,135400,1532630238,568,568,568,567,1249
20231018,135300,1531921005,568,568,568,567,5
20231018,135200,1531918166,568,568,568,568,30
20231018,135100,1531901126,568,568,568,567,95
20231018,135000,1531847206,568,568,568,568,21
20231018,134900,1531835278,567,567,567,567,1008
20231018,134800,1531263742,568,566,568,566,4054
20231018,134700,1528967136,567,567,567,567,92
20231018,134600,1528914972,567,567,567,566,128
20231018,134500,1528842397,567,567,567,567,15
20231018,134400,1528833892,567,567,567,567,3
20231018,134300,1528832191,567,567,567,567,1861
20231018,134200,1527777004,567,567,567,567,50
20231018,134100,1527748654,567,567,568,567,1056
20231018,134000,1527149053,568,567,568,566,1061
20231018,133900,1526548140,567,567,568,567,1104
20231018,133800,1525922167,568,568,568,568,1
20231018,133700,1525921599,568,568,568,568,0
20231018,133600,1525921599,568,567,568,567,7
20231018,133500,1525917626,567,567,567,567,94
20231018,133400,1525864328,567,568,568,567,12
20231018,133300,1525857514,569,569,569,569,0
20231018,133200,1525857514,569,567,569,567,244
20231018,133100,1525719153,567,567,567,566,1535
20231018,133000,1524848809,566,567,567,566,43
20231018,132900,1524824468,567,566,567,566,1472
20231018,132800,1523990561,567,567,567,567,2378
20231018,132700,1522642235,568,567,568,567,2003
20231018,132600,1521506531,568,568,568,568,13
20231018,132500,1521499147,568,569,570,568,2263
20231018,132400,1520212265,569,569,570,569,10719
20231018,132300,1514113146,569,569,569,569,15
20231018,132200,1514104611,569,568,569,568,4893
20231018,132100,1511322889,568,567,568,567,353
20231018,132000,1511122386,568,567,568,567,253
20231018,131900,1510978778,567,566,567,566,2230
20231018,131800,1509714542,566,566,567,565,395
20231018,131700,1509491190,566,565,566,565,4224
20231018,131600,1507103838,565,564,565,564,11
20231018,131500,1507097633,565,564,565,564,21
20231018,131400,1507085784,565,565,565,564,325
20231018,131300,1506902440,565,564,565,564,4022
20231018,131200,1504634029,564,564,566,564,3605
20231018,131100,1502600807,566,566,566,565,18195
20231018,131000,1492319622,566,566,566,566,618
20231018,130900,1491969834,566,566,566,566,3401
20231018,130800,1490044868,567,566,567,565,7411
20231018,130700,1485857385,567,566,567,566,7
20231018,130600,1485853418,566,567,567,566,2576
20231018,130500,1484395325,567,567,567,567,9554
20231018,130400,1478978207,569,569,569,569,2096
20231018,130300,1477785583,568,567,568,567,502
20231018,130200,1477500947,566,566,566,566,0
20231018,130100,1477500947,566,566,566,566,225
20231018,130000,1477373597,566,566,566,566,6390
20231018,125900,1473756857,566,567,567,566,1537
20231018,125800,1472886748,567,567,567,567,1
20231018,125700,1472886181,567,568,569,567,620
20231018,125600,1472534037,569,569,569,565,8041
20231018,125500,1467975477,569,568,569,566,4234
20231018,125400,1465575024,568,568,568,566,3456
20231018,125300,1463616232,568,568,568,567,787
20231018,125200,1463169416,568,567,568,567,73
20231018,125100,1463127967,567,568,568,567,608
20231018,125000,1462783190,568,567,568,566,909
20231018,124900,1462268585,568,568,568,568,7
20231018,124800,1462264609,568,568,568,566,801
20231018,124700,1461811167,568,566,568,566,9189
20231018,124600,1456610189,566,565,566,565,287
20231018,124500,1456448028,566,565,566,565,24
20231018,124400,1456434467,566,565,566,565,317
20231018,124300,1456255332,565,565,565,565,337
20231018,124200,1456064927,565,565,566,565,7482
20231018,124100,1451837372,566,565,566,565,1116
20231018,124000,1451206204,566,566,566,565,1987
20231018,123900,1450082310,566,566,566,565,605
20231018,123800,1449740383,566,565,566,565,4099
20231018,123700,1447424385,566,566,566,566,9542
20231018,123600,1442023613,568,566,568,566,1931
20231018,123500,1440930649,568,568,568,568,22
20231018,123400,1440918153,568,568,568,568,0
20231018,123300,1440918153,568,568,568,568,19
20231018,123200,1440907361,569,567,569,567,10795
20231018,123100,1434773297,567,567,567,566,624
20231018,123000,1434419492,568,566,568,566,22
20231018,122900,1434407027,568,565,568,565,5617
20231018,122800,1431232129,566,567,568,565,1754
20231018,122700,1430239460,568,565,568,565,1044
20231018,122600,1429648286,566,567,567,566,18
20231018,122500,1429638082,567,566,567,565,11651
20231018,122400,1423046865,566,566,567,566,9104
20231018,122300,1417893995,568,567,568,566,1255
20231018,122200,1417181177,568,566,568,566,5917
20231018,122100,1413832005,566,566,568,566,283
20231018,122000,1413671392,566,566,566,566,180
20231018,121900,1413569512,566,565,566,565,7210
20231018,121800,1409494619,566,566,566,566,3374
20231018,121700,1407584935,566,566,566,566,0
20231018,121600,1407584935,566,567,568,566,504
20231018,121500,1407298825,567,567,567,567,7
20231018,121400,1407294856,567,567,567,567,1221
20231018,121300,1406602549,567,567,567,567,208
20231018,121200,1406484613,566,565,566,565,5586
20231018,121100,1403323438,565,565,566,565,104
20231018,121000,1403264578,565,565,565,565,64
20231018,120900,1403228418,564,564,564,564,6264
20231018,120800,1399695522,564,565,565,564,3748
20231018,120700,1397581549,565,565,565,564,7797
20231018,120600,1393182707,565,565,565,564,1452
20231018,120500,1392363327,565,564,565,564,113
20231018,120400,1392299495,564,566,566,564,9447
20231018,120300,1386957308,566,567,567,566,3135
20231018,120200,1385182108,568,568,568,568,9
20231018,120100,1385176996,567,569,570,567,1641
20231018,120000,1384244404,570,569,570,569,178
20231018,115900,1384142949,570,570,570,569,1249
20231018,115800,1383431318,569,568,569,566,8229
20231018,115700,1378765957,568,568,568,568,2
20231018,115600,1378764821,569,566,570,566,2798
20231018,115500,1377181119,565,565,566,565,1034
20231018,115400,1376596844,565,566,566,565,1470
20231018,115300,1375765794,566,566,566,566,2059
20231018,115200,1374600400,566,566,566,565,10528
20231018,115100,1368646849,568,568,568,567,2571
20231018,115000,1367188979,568,568,568,568,120
20231018,114900,1367120819,568,568,568,568,2123
20231018,114800,1365914955,568,569,569,568,380
20231018,114700,1365698834,570,570,570,569,1404
20231018,114600,1364898957,570,571,571,570,6346
20231018,114500,1361281020,571,571,571,571,944
20231018,114400,1360741996,571,571,571,571,306
20231018,114300,1360567270,571,570,571,569,4167
20231018,114200,1358192357,571,570,571,570,2294
20231018,114100,1356884621,570,569,570,568,708
20231018,114000,1356481763,569,567,569,567,1716
20231018,113900,1355505451,567,568,569,567,590
20231018,113800,1355170554,569,567,569,567,1571
20231018,113700,1354279787,569,569,569,569,208
20231018,113600,1354161435,571,571,571,571,0
20231018,113500,1354161435,571,571,571,571,49
20231018,113400,1354133456,571,571,571,571,2004
20231018,113300,1352989172,571,567,571,567,4742
20231018,113200,1350297267,567,570,570,567,2867
20231018,113100,1348671557,570,570,570,566,1772
20231018,113000,1347667603,570,567,570,567,605
20231018,112900,1347324562,569,570,570,567,3111
20231018,112800,1345559587,570,569,570,567,2944
20231018,112700,1343884966,569,571,571,568,1271
20231018,112600,1343162195,571,572,572,569,1920
20231018,112500,1342069676,572,571,572,570,13
20231018,112400,1342062246,571,573,573,569,457
20231018,112300,1341801862,573,573,574,573,2021
20231018,112200,1340643664,573,574,574,568,2579
20231018,112100,1339168526,574,572,574,572,3969
20231018,112000,1336892561,572,568,572,568,2324
20231018,111900,1335569452,571,569,572,568,18802
20231018,111800,1324882637,569,569,569,565,38034
20231018,111700,1303314361,569,571,571,569,20632
20231018,111600,1291574641,571,572,572,570,16886
20231018,111500,1281946953,572,574,574,572,1277
20231018,111400,1281216458,574,572,574,572,1784
20231018,111300,1280195998,574,574,574,572,4910
20231018,111200,1277387446,572,574,574,572,5343
20231018,111100,1274327239,574,574,574,573,377
20231018,111000,1274110992,573,573,573,572,5214
20231018,110900,1271123432,574,574,574,573,6079
20231018,110800,1267639163,574,576,576,572,3390
20231018,110700,1265694268,576,574,576,574,465
20231018,110600,1265427334,577,576,577,576,1002
20231018,110500,1264850180,577,577,577,575,911
20231018,110400,1264324636,578,574,578,574,17487
20231018,110300,1254237663,575,573,575,570,39275
20231018,110200,1231827314,577,578,578,572,19876
20231018,110100,1220434598,578,573,578,573,3806
20231018,110000,1218250480,578,578,578,570,62308
20231018,105900,1182615661,577,578,578,575,12233
20231018,105800,1175581165,579,577,580,576,18801
20231018,105700,1164702253,579,576,579,576,1675
20231018,105600,1163734950,576,580,581,576,244
20231018,105500,1163594340,581,578,581,575,5467
20231018,105400,1160442513,577,578,578,577,3540
20231018,105300,1158399920,581,579,581,577,23891
20231018,105200,1144560663,581,579,581,578,4476
20231018,105100,1141968883,581,580,581,580,251
20231018,105000,1141823302,581,580,581,580,4548
20231018,104900,1139185442,581,578,581,578,3654
20231018,104800,1137071399,579,579,579,578,9016
20231018,104700,1131857431,582,579,582,579,219
20231018,104600,1131730615,581,579,581,578,1942
20231018,104500,1130603433,580,581,581,579,687
20231018,104400,1130205373,579,578,581,578,5517
20231018,104300,1127012352,579,581,581,578,21796
20231018,104200,1114393014,581,585,585,579,5597
20231018,104100,1111145674,585,580,585,579,530
20231018,104000,1110838504,580,580,582,579,5988
20231018,103900,1107363240,580,582,585,580,972
20231018,103800,1106797323,586,582,586,582,19574
20231018,103700,1095346509,581,581,583,581,539
20231018,103600,1095033286,584,585,585,581,5739
20231018,103500,1091690492,585,584,586,584,4549
20231018,103400,1089029329,585,585,585,583,1808
20231018,103300,1087972683,585,586,586,583,8558
20231018,103200,1082966633,586,586,587,585,5245
20231018,103100,1079893170,587,584,587,584,45840
20231018,103000,1053077870,584,583,585,583,7826
20231018,102900,1048507660,583,583,584,582,2587
20231018,102800,1047001044,583,584,584,583,2230
20231018,102700,1045700941,584,585,585,583,25367
20231018,102600,1030871068,585,582,585,581,2215
20231018,102500,1029579685,585,585,585,584,1722
20231018,102400,1028572321,585,585,585,582,6202
20231018,102300,1024944241,585,579,586,579,125338
20231018,102200,951916051,579,580,580,578,933
20231018,102100,951376393,580,579,580,578,3928
20231018,102000,949102167,579,578,579,578,3025
20231018,101900,947351675,579,578,580,577,3772
20231018,101800,945173174,578,578,578,577,22920
20231018,101700,931942608,578,579,579,577,4116
20231018,101600,929565549,579,579,579,579,1330
20231018,101500,928795479,579,582,582,579,5455
20231018,101400,925627797,582,577,582,577,28189
20231018,101300,909290720,577,574,578,574,16668
20231018,101200,899683547,575,574,576,574,2597
20231018,101100,898192785,574,575,576,574,629
20231018,101000,897831717,576,576,576,576,407
20231018,100900,897597285,575,573,575,573,12919
20231018,100800,890187188,573,570,573,570,573
20231018,100700,889860109,569,571,573,569,10207
20231018,100600,884048415,573,572,573,570,9034
20231018,100500,878895445,573,573,575,573,7767
20231018,100400,874443939,575,574,575,570,2379
20231018,100300,873077497,575,573,575,572,2098
20231018,100200,871873597,574,573,577,573,11610
20231018,100100,865189901,572,570,572,570,8913
20231018,100000,860097782,571,569,571,569,8488
20231018,095900,855258462,569,568,569,565,20999
20231018,095800,843369852,568,569,569,568,9576
20231018,095700,837926284,570,570,570,570,1299
20231018,095600,837185854,570,570,572,570,9373
20231018,095500,831843186,572,570,572,568,10027
20231018,095400,826130672,570,570,571,569,4024
20231018,095300,823837203,570,571,574,570,21746
20231018,095200,811433100,572,576,577,572,77952
20231018,095100,766658100,576,579,579,576,12339
20231018,095000,759535765,579,579,580,579,13600
20231018,094900,751649466,579,579,579,577,11241
20231018,094800,745149483,579,578,579,577,11646
20231018,094700,738424316,577,577,580,576,16510
20231018,094600,728913019,576,579,580,576,46302
20231018,094500,702226612,580,585,586,577,75205
20231018,094400,658685942,585,586,586,583,37878
20231018,094300,636536610,587,585,591,585,90990
20231018,094200,583118386,586,578,586,577,44933
20231018,094100,557043678,578,576,579,576,12138
20231018,094000,550028576,576,580,581,574,36887
20231018,093900,528670195,580,584,586,580,60836
20231018,093800,493167172,583,579,583,572,37489
20231018,093700,471525634,580,569,596,566,175512
20231018,093600,370013113,569,566,569,566,33083
20231018,093500,351239940,566,561,566,561,16820
20231018,093400,341781765,562,561,562,560,5041
20231018,093300,338953325,563,562,564,561,3071
20231018,093200,337225699,561,562,563,561,9735
20231018,093100,331751356,562,565,565,562,4598
20231018,093000,329162167,565,566,567,562,22655
20231018,092900,316365046,566,562,567,562,29210
20231018,092800,299907882,562,558,562,558,2855
20231018,092700,298308071,557,558,560,557,8466
20231018,092600,293584958,558,558,558,557,1436
20231018,092500,292784091,558,555,558,555,2709
20231018,092400,291280143,555,555,557,554,7273
20231018,092300,287243030,555,554,555,554,1525
20231018,092200,286398165,554,549,554,548,10268
20231018,092100,280747015,551,551,551,550,2811
20231018,092000,279199729,552,552,552,550,11295
20231018,091900,272974717,553,553,553,553,6707
20231018,091800,269265746,553,554,554,553,6230
20231018,091700,265820491,553,551,554,551,1534
20231018,091600,264973998,551,554,554,550,39060
20231018,091500,243451215,552,550,554,550,13562
20231018,091400,235964887,550,551,552,550,13436
20231018,091300,228565742,551,552,553,551,4964
20231018,091200,225827410,552,549,552,549,1769
20231018,091100,224854596,548,552,552,548,10678
20231018,091000,218976773,552,552,552,548,13954
20231018,090900,211304468,552,560,562,552,33609
20231018,090800,192546152,560,549,561,549,20536
20231018,090700,181179885,549,546,551,546,46308
20231018,090600,155779299,546,545,548,544,9780
20231018,090500,150453056,542,546,548,541,50651
20231018,090400,122846118,546,545,546,544,3684
20231018,090300,120839941,545,545,545,542,18532
20231018,090200,110772118,545,541,545,539,54307
20231018,090100,81416033,540,550,551,540,65197
20231018,090000,45942930,551,558,560,548,82840