KissMeData/214390/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201900,174819210,6530,6530,6530,6530,558
20231011,201800,174819210,6530,6530,6530,6530,0
20231011,201700,174819210,6530,6530,6530,6530,0
20231011,201600,174819210,6530,6530,6530,6530,0
20231011,201500,174819210,6530,6530,6530,6530,0
20231011,201400,174819210,6530,6530,6530,6530,0
20231011,201300,174819210,6530,6530,6530,6530,0
20231011,201200,174819210,6530,6530,6530,6530,0
20231011,201100,174819210,6530,6530,6530,6530,0
20231011,201000,174819210,6530,6530,6530,6530,0
20231011,200900,174819210,6530,6530,6530,6530,0
20231011,200800,174819210,6530,6530,6530,6530,0
20231011,200700,174819210,6530,6530,6530,6530,0
20231011,200600,174819210,6530,6530,6530,6530,0
20231011,200500,174819210,6530,6530,6530,6530,0
20231011,200400,174819210,6530,6530,6530,6530,0
20231011,200300,174819210,6530,6530,6530,6530,0
20231011,200200,174819210,6530,6530,6530,6530,0
20231011,200100,174819210,6530,6530,6530,6530,0
20231011,200000,174819210,6530,6530,6530,6530,0
20231011,195900,174819210,6530,6530,6530,6530,0
20231011,195800,174819210,6530,6530,6530,6530,0
20231011,195700,174819210,6530,6530,6530,6530,0
20231011,195600,174819210,6530,6530,6530,6530,0
20231011,195500,174819210,6530,6530,6530,6530,0
20231011,195400,174819210,6530,6530,6530,6530,0
20231011,195300,174819210,6530,6530,6530,6530,0
20231011,195200,174819210,6530,6530,6530,6530,0
20231011,195100,174819210,6530,6530,6530,6530,0
20231011,195000,174819210,6530,6530,6530,6530,0
20231011,194900,174819210,6530,6530,6530,6530,558
20231011,194800,174819210,6530,6530,6530,6530,0
20231011,194700,174819210,6530,6530,6530,6530,0
20231011,194600,174819210,6530,6530,6530,6530,0
20231011,194500,174819210,6530,6530,6530,6530,0
20231011,194400,174819210,6530,6530,6530,6530,0
20231011,194300,174819210,6530,6530,6530,6530,0
20231011,194200,174819210,6530,6530,6530,6530,0
20231011,194100,174819210,6530,6530,6530,6530,0
20231011,194000,174819210,6530,6530,6530,6530,0
20231011,193900,174819210,6530,6530,6530,6530,0
20231011,193800,174819210,6530,6530,6530,6530,0
20231011,193700,174819210,6530,6530,6530,6530,0
20231011,193600,174819210,6530,6530,6530,6530,0
20231011,193500,174819210,6530,6530,6530,6530,0
20231011,193400,174819210,6530,6530,6530,6530,0
20231011,193300,174819210,6530,6530,6530,6530,0
20231011,193200,174819210,6530,6530,6530,6530,0
20231011,193100,174819210,6530,6530,6530,6530,0
20231011,193000,174819210,6530,6530,6530,6530,0
20231011,192900,174819210,6530,6530,6530,6530,0
20231011,192800,174819210,6530,6530,6530,6530,0
20231011,192700,174819210,6530,6530,6530,6530,0
20231011,192600,174819210,6530,6530,6530,6530,0
20231011,192500,174819210,6530,6530,6530,6530,0
20231011,192400,174819210,6530,6530,6530,6530,0
20231011,192300,174819210,6530,6530,6530,6530,0
20231011,192200,174819210,6530,6530,6530,6530,0
20231011,192100,174819210,6530,6530,6530,6530,0
20231011,192000,174819210,6530,6530,6530,6530,0
20231011,191900,174819210,6530,6530,6530,6530,558
20231011,191800,174819210,6530,6530,6530,6530,0
20231011,191700,174819210,6530,6530,6530,6530,0
20231011,191600,174819210,6530,6530,6530,6530,0
20231011,191500,174819210,6530,6530,6530,6530,0
20231011,191400,174819210,6530,6530,6530,6530,0
20231011,191300,174819210,6530,6530,6530,6530,0
20231011,191200,174819210,6530,6530,6530,6530,0
20231011,191100,174819210,6530,6530,6530,6530,0
20231011,191000,174819210,6530,6530,6530,6530,0
20231011,190900,174819210,6530,6530,6530,6530,0
20231011,190800,174819210,6530,6530,6530,6530,0
20231011,190700,174819210,6530,6530,6530,6530,0
20231011,190600,174819210,6530,6530,6530,6530,0
20231011,190500,174819210,6530,6530,6530,6530,0
20231011,190400,174819210,6530,6530,6530,6530,0
20231011,190300,174819210,6530,6530,6530,6530,0
20231011,190200,174819210,6530,6530,6530,6530,0
20231011,190100,174819210,6530,6530,6530,6530,0
20231011,190000,174819210,6530,6530,6530,6530,0
20231011,185900,174819210,6530,6530,6530,6530,0
20231011,185800,174819210,6530,6530,6530,6530,0
20231011,185700,174819210,6530,6530,6530,6530,0
20231011,185600,174819210,6530,6530,6530,6530,0
20231011,185500,174819210,6530,6530,6530,6530,0
20231011,185400,174819210,6530,6530,6530,6530,0
20231011,185300,174819210,6530,6530,6530,6530,0
20231011,185200,174819210,6530,6530,6530,6530,0
20231011,185100,174819210,6530,6530,6530,6530,0
20231011,185000,174819210,6530,6530,6530,6530,0
20231011,184900,174819210,6530,6530,6530,6530,558
20231011,184800,174819210,6530,6530,6530,6530,0
20231011,184700,174819210,6530,6530,6530,6530,0
20231011,184600,174819210,6530,6530,6530,6530,0
20231011,184500,174819210,6530,6530,6530,6530,0
20231011,184400,174819210,6530,6530,6530,6530,0
20231011,184300,174819210,6530,6530,6530,6530,0
20231011,184200,174819210,6530,6530,6530,6530,0
20231011,184100,174819210,6530,6530,6530,6530,0
20231011,184000,174819210,6530,6530,6530,6530,0
20231011,183900,174819210,6530,6530,6530,6530,0
20231011,183800,174819210,6530,6530,6530,6530,0
20231011,183700,174819210,6530,6530,6530,6530,0
20231011,183600,174819210,6530,6530,6530,6530,0
20231011,183500,174819210,6530,6530,6530,6530,0
20231011,183400,174819210,6530,6530,6530,6530,0
20231011,183300,174819210,6530,6530,6530,6530,0
20231011,183200,174819210,6530,6530,6530,6530,0
20231011,183100,174819210,6530,6530,6530,6530,0
20231011,183000,174819210,6530,6530,6530,6530,0
20231011,182900,174819210,6530,6530,6530,6530,0
20231011,182800,174819210,6530,6530,6530,6530,0
20231011,182700,174819210,6530,6530,6530,6530,0
20231011,182600,174819210,6530,6530,6530,6530,0
20231011,182500,174819210,6530,6530,6530,6530,0
20231011,182400,174819210,6530,6530,6530,6530,0
20231011,182300,174819210,6530,6530,6530,6530,0
20231011,182200,174819210,6530,6530,6530,6530,0
20231011,182100,174819210,6530,6530,6530,6530,0
20231011,182000,174819210,6530,6530,6530,6530,0
20231011,181900,174819210,6530,6530,6530,6530,558
20231011,181800,174819210,6530,6530,6530,6530,0
20231011,181700,174819210,6530,6530,6530,6530,0
20231011,181600,174819210,6530,6530,6530,6530,0
20231011,181500,174819210,6530,6530,6530,6530,0
20231011,181400,174819210,6530,6530,6530,6530,0
20231011,181300,174819210,6530,6530,6530,6530,0
20231011,181200,174819210,6530,6530,6530,6530,0
20231011,181100,174819210,6530,6530,6530,6530,0
20231011,181000,174819210,6530,6530,6530,6530,0
20231011,180900,174819210,6530,6530,6530,6530,0
20231011,180800,174819210,6530,6530,6530,6530,0
20231011,180700,174819210,6530,6530,6530,6530,0
20231011,180600,174819210,6530,6530,6530,6530,0
20231011,180500,174819210,6530,6530,6530,6530,0
20231011,180400,174819210,6530,6530,6530,6530,0
20231011,180300,174819210,6530,6530,6530,6530,0
20231011,180200,174819210,6530,6530,6530,6530,0
20231011,180100,174819210,6530,6530,6530,6530,0
20231011,180000,174819210,6530,6530,6530,6530,0
20231011,175900,174819210,6530,6530,6530,6530,0
20231011,175800,174819210,6530,6530,6530,6530,0
20231011,175700,174819210,6530,6530,6530,6530,0
20231011,175600,174819210,6530,6530,6530,6530,0
20231011,175500,174819210,6530,6530,6530,6530,0
20231011,175400,174819210,6530,6530,6530,6530,0
20231011,175300,174819210,6530,6530,6530,6530,0
20231011,175200,174819210,6530,6530,6530,6530,0
20231011,175100,174819210,6530,6530,6530,6530,0
20231011,175000,174819210,6530,6530,6530,6530,0
20231011,174900,174819210,6530,6530,6530,6530,558
20231011,174800,174819210,6530,6530,6530,6530,0
20231011,174700,174819210,6530,6530,6530,6530,0
20231011,174600,174819210,6530,6530,6530,6530,0
20231011,174500,174819210,6530,6530,6530,6530,0
20231011,174400,174819210,6530,6530,6530,6530,0
20231011,174300,174819210,6530,6530,6530,6530,0
20231011,174200,174819210,6530,6530,6530,6530,0
20231011,174100,174819210,6530,6530,6530,6530,0
20231011,174000,174819210,6530,6530,6530,6530,0
20231011,173900,174819210,6530,6530,6530,6530,0
20231011,173800,174819210,6530,6530,6530,6530,0
20231011,173700,174819210,6530,6530,6530,6530,0
20231011,173600,174819210,6530,6530,6530,6530,0
20231011,173500,174819210,6530,6530,6530,6530,0
20231011,173400,174819210,6530,6530,6530,6530,0
20231011,173300,174819210,6530,6530,6530,6530,0
20231011,173200,174819210,6530,6530,6530,6530,0
20231011,173100,174819210,6530,6530,6530,6530,0
20231011,173000,174819210,6530,6530,6530,6530,0
20231011,172900,174819210,6530,6530,6530,6530,0
20231011,172800,174819210,6530,6530,6530,6530,0
20231011,172700,174819210,6530,6530,6530,6530,0
20231011,172600,174819210,6530,6530,6530,6530,0
20231011,172500,174819210,6530,6530,6530,6530,0
20231011,172400,174819210,6530,6530,6530,6530,0
20231011,172300,174819210,6530,6530,6530,6530,0
20231011,172200,174819210,6530,6530,6530,6530,0
20231011,172100,174819210,6530,6530,6530,6530,0
20231011,172000,174819210,6530,6530,6530,6530,0
20231011,171900,174819210,6530,6530,6530,6530,558
20231011,171800,174819210,6530,6530,6530,6530,0
20231011,171700,174819210,6530,6530,6530,6530,0
20231011,171600,174819210,6530,6530,6530,6530,0
20231011,171500,174819210,6530,6530,6530,6530,0
20231011,171400,174819210,6530,6530,6530,6530,0
20231011,171300,174819210,6530,6530,6530,6530,0
20231011,171200,174819210,6530,6530,6530,6530,0
20231011,171100,174819210,6530,6530,6530,6530,0
20231011,171000,174819210,6530,6530,6530,6530,0
20231011,170900,174819210,6530,6530,6530,6530,0
20231011,170800,174819210,6530,6530,6530,6530,0
20231011,170700,174819210,6530,6530,6530,6530,0
20231011,170600,174819210,6530,6530,6530,6530,0
20231011,170500,174819210,6530,6530,6530,6530,0
20231011,170400,174819210,6530,6530,6530,6530,0
20231011,170300,174819210,6530,6530,6530,6530,0
20231011,170200,174819210,6530,6530,6530,6530,0
20231011,170100,174819210,6530,6530,6530,6530,0
20231011,170000,174819210,6530,6530,6530,6530,0
20231011,165900,174819210,6530,6530,6530,6530,0
20231011,165800,174819210,6530,6530,6530,6530,0
20231011,165700,174819210,6530,6530,6530,6530,0
20231011,165600,174819210,6530,6530,6530,6530,0
20231011,165500,174819210,6530,6530,6530,6530,0
20231011,165400,174819210,6530,6530,6530,6530,0
20231011,165300,174819210,6530,6530,6530,6530,0
20231011,165200,174819210,6530,6530,6530,6530,0
20231011,165100,174819210,6530,6530,6530,6530,0
20231011,165000,174819210,6530,6530,6530,6530,0
20231011,164900,174819210,6530,6530,6530,6530,558
20231011,164800,174819210,6530,6530,6530,6530,0
20231011,164700,174819210,6530,6530,6530,6530,0
20231011,164600,174819210,6530,6530,6530,6530,0
20231011,164500,174819210,6530,6530,6530,6530,0
20231011,164400,174819210,6530,6530,6530,6530,0
20231011,164300,174819210,6530,6530,6530,6530,0
20231011,164200,174819210,6530,6530,6530,6530,0
20231011,164100,174819210,6530,6530,6530,6530,0
20231011,164000,174819210,6530,6530,6530,6530,0
20231011,163900,174819210,6530,6530,6530,6530,0
20231011,163800,174819210,6530,6530,6530,6530,0
20231011,163700,174819210,6530,6530,6530,6530,0
20231011,163600,174819210,6530,6530,6530,6530,0
20231011,163500,174819210,6530,6530,6530,6530,0
20231011,163400,174819210,6530,6530,6530,6530,0
20231011,163300,174819210,6530,6530,6530,6530,0
20231011,163200,174819210,6530,6530,6530,6530,0
20231011,163100,174819210,6530,6530,6530,6530,0
20231011,163000,174819210,6530,6530,6530,6530,0
20231011,162900,174819210,6530,6530,6530,6530,0
20231011,162800,174819210,6530,6530,6530,6530,0
20231011,162700,174819210,6530,6530,6530,6530,0
20231011,162600,174819210,6530,6530,6530,6530,0
20231011,162500,174819210,6530,6530,6530,6530,0
20231011,162400,174819210,6530,6530,6530,6530,0
20231011,162300,174819210,6530,6530,6530,6530,0
20231011,162200,174819210,6530,6530,6530,6530,0
20231011,162100,174819210,6530,6530,6530,6530,0
20231011,162000,174819210,6530,6530,6530,6530,0
20231011,161900,174819210,6530,6530,6530,6530,558
20231011,161800,174819210,6530,6530,6530,6530,0
20231011,161700,174819210,6530,6530,6530,6530,0
20231011,161600,174819210,6530,6530,6530,6530,0
20231011,161500,174819210,6530,6530,6530,6530,0
20231011,161400,174819210,6530,6530,6530,6530,0
20231011,161300,174819210,6530,6530,6530,6530,0
20231011,161200,174819210,6530,6530,6530,6530,0
20231011,161100,174819210,6530,6530,6530,6530,0
20231011,161000,174819210,6530,6530,6530,6530,0
20231011,160900,174819210,6530,6530,6530,6530,0
20231011,160800,174819210,6530,6530,6530,6530,0
20231011,160700,174819210,6530,6530,6530,6530,0
20231011,160600,174819210,6530,6530,6530,6530,0
20231011,160500,174819210,6530,6530,6530,6530,0
20231011,160400,174819210,6530,6530,6530,6530,0
20231011,160300,174819210,6530,6530,6530,6530,0
20231011,160200,174819210,6530,6530,6530,6530,0
20231011,160100,174819210,6530,6530,6530,6530,0
20231011,160000,174819210,6530,6530,6530,6530,0
20231011,155900,174819210,6530,6530,6530,6530,0
20231011,155800,174819210,6530,6530,6530,6530,0
20231011,155700,174819210,6530,6530,6530,6530,0
20231011,155600,174819210,6530,6530,6530,6530,0
20231011,155500,174819210,6530,6530,6530,6530,0
20231011,155400,174819210,6530,6530,6530,6530,0
20231011,155300,174819210,6530,6530,6530,6530,0
20231011,155200,174819210,6530,6530,6530,6530,0
20231011,155100,174819210,6530,6530,6530,6530,0
20231011,155000,174819210,6530,6530,6530,6530,0
20231011,154900,174819210,6530,6530,6530,6530,558
20231011,154800,174819210,6530,6530,6530,6530,0
20231011,154700,174819210,6530,6530,6530,6530,0
20231011,154600,174819210,6530,6530,6530,6530,0
20231011,154500,174819210,6530,6530,6530,6530,0
20231011,154400,174819210,6530,6530,6530,6530,0
20231011,154300,174819210,6530,6530,6530,6530,0
20231011,154200,174819210,6530,6530,6530,6530,0
20231011,154100,174819210,6530,6530,6530,6530,0
20231011,154000,174819210,6530,6530,6530,6530,0
20231011,153900,174819210,6530,6530,6530,6530,0
20231011,153800,174819210,6530,6530,6530,6530,0
20231011,153700,174819210,6530,6530,6530,6530,0
20231011,153600,174819210,6530,6530,6530,6530,0
20231011,153500,174819210,6530,6530,6530,6530,0
20231011,153400,174819210,6530,6530,6530,6530,0
20231011,153300,174819210,6530,6530,6530,6530,0
20231011,153200,174819210,6530,6530,6530,6530,0
20231011,153100,174819210,6530,6530,6530,6530,0
20231011,153000,174819210,6530,6530,6530,6530,558
20231011,152900,171175470,6590,6590,6590,6590,0
20231011,152800,171175470,6590,6590,6590,6590,0
20231011,152700,171175470,6590,6590,6590,6590,0
20231011,152600,171175470,6590,6590,6590,6590,0
20231011,152500,171175470,6590,6590,6590,6590,0
20231011,152400,171175470,6590,6590,6590,6590,0
20231011,152300,171175470,6590,6590,6590,6590,0
20231011,152200,171175470,6590,6590,6590,6590,0
20231011,152100,171175470,6590,6590,6590,6590,0
20231011,152000,171175470,6590,6590,6590,6590,0
20231011,151900,171175470,6590,6590,6590,6590,0
20231011,151800,171175470,6590,6590,6590,6590,88
20231011,151700,170595550,6590,6570,6590,6570,37
20231011,151600,170352170,6560,6560,6560,6560,20
20231011,151500,170220970,6560,6560,6560,6560,78
20231011,151400,169709290,6570,6590,6590,6570,35
20231011,151300,169479220,6580,6570,6580,6570,130
20231011,151200,168624080,6570,6570,6570,6550,498
20231011,151100,165359450,6570,6570,6570,6570,0
20231011,151000,165359450,6570,6590,6590,6570,107
20231011,150900,164654480,6590,6590,6590,6590,0
20231011,150800,164654480,6590,6590,6590,6590,0
20231011,150700,164654480,6590,6590,6590,6590,1
20231011,150600,164647890,6580,6580,6580,6580,0
20231011,150500,164647890,6580,6580,6580,6580,0
20231011,150400,164647890,6580,6580,6580,6580,0
20231011,150300,164647890,6580,6600,6600,6580,278
20231011,150200,162816010,6610,6610,6610,6610,0
20231011,150100,162816010,6610,6610,6610,6610,0
20231011,150000,162816010,6610,6610,6610,6610,0
20231011,145900,162816010,6610,6610,6610,6610,0
20231011,145800,162816010,6610,6610,6610,6610,0
20231011,145700,162816010,6610,6610,6610,6610,0
20231011,145600,162816010,6610,6610,6610,6610,6
20231011,145500,162776350,6620,6620,6620,6620,18
20231011,145400,162657190,6620,6620,6620,6620,0
20231011,145300,162657190,6620,6620,6620,6620,0
20231011,145200,162657190,6620,6620,6620,6620,90
20231011,145100,162061390,6620,6620,6620,6620,52
20231011,145000,161717150,6610,6610,6610,6610,3
20231011,144900,161697320,6610,6610,6610,6610,3
20231011,144800,161677490,6600,6600,6600,6600,0
20231011,144700,161677490,6600,6600,6600,6600,0
20231011,144600,161677490,6600,6600,6600,6600,0
20231011,144500,161677490,6600,6600,6600,6600,0
20231011,144400,161677490,6600,6600,6600,6600,0
20231011,144300,161677490,6600,6600,6600,6600,0
20231011,144200,161677490,6600,6600,6600,6600,0
20231011,144100,161677490,6600,6600,6600,6600,361
20231011,144000,159294890,6600,6600,6600,6600,1
20231011,143900,159288290,6600,6600,6600,6600,0
20231011,143800,159288290,6600,6600,6600,6600,0
20231011,143700,159288290,6600,6600,6600,6600,0
20231011,143600,159288290,6600,6600,6600,6600,0
20231011,143500,159288290,6600,6600,6600,6600,1318
20231011,143400,150589490,6610,6610,6610,6610,0
20231011,143300,150589490,6610,6610,6610,6610,0
20231011,143200,150589490,6610,6610,6610,6610,9
20231011,143100,150530000,6610,6610,6610,6610,3
20231011,143000,150510170,6610,6610,6610,6610,0
20231011,142900,150510170,6610,6610,6610,6610,0
20231011,142800,150510170,6610,6610,6610,6610,0
20231011,142700,150510170,6610,6610,6610,6610,88
20231011,142600,149928490,6610,6610,6610,6610,0
20231011,142500,149928490,6610,6610,6610,6610,0
20231011,142400,149928490,6610,6610,6610,6610,0
20231011,142300,149928490,6610,6610,6610,6610,0
20231011,142200,149928490,6610,6610,6610,6610,2
20231011,142100,149915270,6620,6620,6620,6620,81
20231011,142000,149379050,6630,6630,6630,6630,0
20231011,141900,149379050,6630,6630,6630,6630,1
20231011,141800,149372420,6620,6620,6620,6620,0
20231011,141700,149372420,6620,6620,6620,6620,0
20231011,141600,149372420,6620,6620,6620,6620,0
20231011,141500,149372420,6620,6620,6620,6620,0
20231011,141400,149372420,6620,6620,6620,6620,0
20231011,141300,149372420,6620,6620,6620,6620,0
20231011,141200,149372420,6620,6620,6620,6620,0
20231011,141100,149372420,6620,6620,6620,6620,0
20231011,141000,149372420,6620,6620,6620,6620,362
20231011,140900,146975980,6620,6620,6620,6620,1
20231011,140800,146969360,6620,6620,6620,6620,0
20231011,140700,146969360,6620,6620,6620,6620,0
20231011,140600,146969360,6620,6620,6620,6620,2
20231011,140500,146956120,6610,6610,6610,6610,19
20231011,140400,146830530,6620,6620,6620,6620,20
20231011,140300,146698130,6610,6610,6610,6610,0
20231011,140200,146698130,6610,6610,6610,6610,0
20231011,140100,146698130,6610,6610,6610,6610,5
20231011,140000,146665080,6610,6610,6610,6610,78
20231011,135900,146149500,6610,6610,6610,6610,78
20231011,135800,145633920,6610,6610,6610,6610,0
20231011,135700,145633920,6610,6610,6610,6610,0
20231011,135600,145633920,6610,6610,6610,6610,0
20231011,135500,145633920,6610,6610,6610,6610,0
20231011,135400,145633920,6610,6610,6610,6610,78
20231011,135300,145118340,6610,6610,6610,6610,0
20231011,135200,145118340,6610,6610,6610,6610,0
20231011,135100,145118340,6610,6610,6610,6610,0
20231011,135000,145118340,6610,6610,6610,6610,0
20231011,134900,145118340,6610,6610,6610,6610,91
20231011,134800,144516830,6610,6610,6610,6610,50
20231011,134700,144186330,6610,6610,6610,6610,0
20231011,134600,144186330,6610,6610,6610,6610,0
20231011,134500,144186330,6610,6610,6610,6610,50
20231011,134400,143855830,6610,6610,6610,6610,0
20231011,134300,143855830,6610,6610,6610,6610,26
20231011,134200,143683970,6610,6610,6610,6610,2
20231011,134100,143670750,6610,6610,6610,6610,0
20231011,134000,143670750,6610,6610,6610,6610,0
20231011,133900,143670750,6610,6610,6610,6610,0
20231011,133800,143670750,6610,6610,6610,6610,100
20231011,133700,143009750,6620,6620,6620,6620,0
20231011,133600,143009750,6620,6620,6620,6620,9
20231011,133500,142950170,6630,6630,6630,6630,0
20231011,133400,142950170,6630,6630,6630,6630,0
20231011,133300,142950170,6630,6630,6630,6630,3
20231011,133200,142930280,6630,6630,6650,6630,459
20231011,133100,139878550,6600,6600,6600,6600,0
20231011,133000,139878550,6600,6600,6600,6600,0
20231011,132900,139878550,6600,6600,6600,6600,0
20231011,132800,139878550,6600,6600,6600,6600,0
20231011,132700,139878550,6600,6600,6600,6600,0
20231011,132600,139878550,6600,6600,6600,6600,0
20231011,132500,139878550,6600,6600,6600,6600,0
20231011,132400,139878550,6600,6600,6600,6600,0
20231011,132300,139878550,6600,6600,6600,6600,0
20231011,132200,139878550,6600,6600,6600,6600,0
20231011,132100,139878550,6600,6600,6600,6600,0
20231011,132000,139878550,6600,6600,6600,6600,0
20231011,131900,139878550,6600,6600,6600,6600,1
20231011,131800,139871950,6600,6600,6600,6600,1
20231011,131700,139865350,6600,6600,6600,6600,1
20231011,131600,139858750,6600,6600,6600,6600,0
20231011,131500,139858750,6600,6600,6600,6600,0
20231011,131400,139858750,6600,6600,6600,6600,0
20231011,131300,139858750,6600,6600,6600,6600,0
20231011,131200,139858750,6600,6600,6600,6600,2
20231011,131100,139845550,6610,6610,6610,6610,18
20231011,131000,139726570,6600,6600,6600,6600,622
20231011,130900,135621370,6590,6620,6620,6590,1000
20231011,130800,129026700,6630,6630,6630,6630,0
20231011,130700,129026700,6630,6630,6630,6630,0
20231011,130600,129026700,6630,6630,6630,6630,1
20231011,130500,129020070,6630,6630,6630,6630,39
20231011,130400,128761500,6630,6630,6630,6630,0
20231011,130300,128761500,6630,6630,6630,6630,0
20231011,130200,128761500,6630,6630,6630,6630,0
20231011,130100,128761500,6630,6630,6630,6630,43
20231011,130000,128476410,6630,6630,6630,6630,0
20231011,125900,128476410,6630,6630,6630,6630,25
20231011,125800,128310660,6640,6640,6640,6640,37
20231011,125700,128064980,6640,6640,6640,6640,0
20231011,125600,128064980,6640,6640,6640,6640,0
20231011,125500,128064980,6640,6650,6650,6640,219
20231011,125400,126610710,6660,6660,6660,6660,7
20231011,125300,126564090,6660,6660,6660,6660,0
20231011,125200,126564090,6660,6660,6660,6660,0
20231011,125100,126564090,6660,6660,6660,6660,0
20231011,125000,126564090,6660,6660,6660,6660,0
20231011,124900,126564090,6660,6660,6660,6660,0
20231011,124800,126564090,6660,6660,6660,6660,15
20231011,124700,126464190,6660,6660,6660,6660,0
20231011,124600,126464190,6660,6660,6660,6660,0
20231011,124500,126464190,6660,6660,6660,6660,0
20231011,124400,126464190,6660,6660,6660,6660,0
20231011,124300,126464190,6660,6660,6660,6660,2
20231011,124200,126450870,6660,6660,6660,6660,1
20231011,124100,126444210,6660,6660,6660,6660,3
20231011,124000,126424230,6650,6650,6650,6650,0
20231011,123900,126424230,6650,6650,6650,6650,108
20231011,123800,125706030,6660,6660,6660,6660,1
20231011,123700,125699370,6650,6650,6650,6650,0
20231011,123600,125699370,6650,6650,6650,6650,0
20231011,123500,125699370,6650,6650,6650,6650,0
20231011,123400,125699370,6650,6650,6650,6650,0
20231011,123300,125699370,6650,6650,6650,6650,0
20231011,123200,125699370,6650,6650,6650,6650,0
20231011,123100,125699370,6650,6650,6650,6650,0
20231011,123000,125699370,6650,6650,6650,6650,0
20231011,122900,125699370,6650,6650,6650,6650,0
20231011,122800,125699370,6650,6650,6650,6650,1656
20231011,122700,114686970,6650,6650,6650,6650,0
20231011,122600,114686970,6650,6650,6650,6650,0
20231011,122500,114686970,6650,6650,6650,6650,1
20231011,122400,114680320,6650,6650,6650,6650,1
20231011,122300,114673670,6650,6650,6650,6650,0
20231011,122200,114673670,6650,6650,6650,6650,0
20231011,122100,114673670,6650,6650,6650,6650,0
20231011,122000,114673670,6650,6650,6650,6650,0
20231011,121900,114673670,6650,6650,6650,6650,1
20231011,121800,114667020,6650,6650,6650,6650,1
20231011,121700,114660370,6650,6650,6650,6650,0
20231011,121600,114660370,6650,6650,6650,6650,0
20231011,121500,114660370,6650,6650,6650,6650,0
20231011,121400,114660370,6650,6650,6650,6650,0
20231011,121300,114660370,6650,6650,6650,6650,0
20231011,121200,114660370,6650,6650,6650,6650,1
20231011,121100,114653720,6650,6650,6650,6650,0
20231011,121000,114653720,6650,6650,6650,6650,0
20231011,120900,114653720,6650,6650,6650,6650,0
20231011,120800,114653720,6650,6640,6650,6640,500
20231011,120700,111331440,6640,6640,6640,6640,0
20231011,120600,111331440,6640,6640,6640,6640,0
20231011,120500,111331440,6640,6640,6640,6640,1
20231011,120400,111324800,6640,6640,6640,6640,70
20231011,120300,110860000,6640,6640,6640,6640,0
20231011,120200,110860000,6640,6640,6640,6640,0
20231011,120100,110860000,6640,6640,6640,6640,0
20231011,120000,110860000,6640,6640,6640,6640,308
20231011,115900,108814880,6640,6640,6640,6640,100
20231011,115800,108150880,6650,6650,6650,6650,6
20231011,115700,108110980,6640,6650,6650,6640,410
20231011,115600,105388520,6650,6650,6650,6650,6
20231011,115500,105348620,6660,6660,6660,6660,5
20231011,115400,105315320,6660,6660,6660,6660,0
20231011,115300,105315320,6660,6660,6660,6660,1
20231011,115200,105308660,6660,6660,6660,6660,0
20231011,115100,105308660,6660,6660,6660,6660,0
20231011,115000,105308660,6660,6660,6660,6660,24
20231011,114900,105148820,6660,6660,6660,6660,0
20231011,114800,105148820,6660,6650,6660,6650,150
20231011,114700,104151260,6650,6650,6650,6650,1
20231011,114600,104144610,6650,6650,6650,6650,0
20231011,114500,104144610,6650,6640,6650,6640,15
20231011,114400,104044950,6640,6640,6640,6640,0
20231011,114300,104044950,6640,6640,6640,6640,0
20231011,114200,104044950,6640,6640,6640,6640,1
20231011,114100,104038310,6640,6640,6640,6640,1
20231011,114000,104031670,6640,6640,6640,6640,0
20231011,113900,104031670,6640,6640,6640,6640,0
20231011,113800,104031670,6640,6640,6640,6640,150
20231011,113700,103035670,6640,6640,6640,6640,102
20231011,113600,102358390,6630,6630,6630,6630,48
20231011,113500,102040150,6630,6630,6630,6630,3
20231011,113400,102020260,6620,6620,6620,6620,0
20231011,113300,102020260,6620,6610,6620,6610,237
20231011,113200,100451350,6600,6600,6600,6600,131
20231011,113100,99586750,6590,6590,6590,6590,0
20231011,113000,99586750,6590,6590,6590,6590,0
20231011,112900,99586750,6590,6590,6590,6590,0
20231011,112800,99586750,6590,6590,6590,6590,0
20231011,112700,99586750,6590,6590,6590,6590,0
20231011,112600,99586750,6590,6590,6590,6590,0
20231011,112500,99586750,6590,6590,6590,6590,7
20231011,112400,99540620,6590,6590,6590,6590,0
20231011,112300,99540620,6590,6590,6590,6590,0
20231011,112200,99540620,6590,6590,6590,6590,0
20231011,112100,99540620,6590,6590,6590,6590,0
20231011,112000,99540620,6590,6590,6590,6590,0
20231011,111900,99540620,6590,6590,6590,6590,0
20231011,111800,99540620,6590,6590,6590,6590,1
20231011,111700,99534030,6590,6590,6590,6590,1
20231011,111600,99527440,6590,6590,6590,6590,0
20231011,111500,99527440,6590,6590,6590,6590,1
20231011,111400,99520850,6600,6600,6600,6600,0
20231011,111300,99520850,6600,6600,6600,6600,0
20231011,111200,99520850,6600,6600,6600,6600,0
20231011,111100,99520850,6600,6580,6600,6580,100
20231011,111000,98861300,6570,6570,6570,6570,0
20231011,110900,98861300,6570,6570,6570,6570,0
20231011,110800,98861300,6570,6570,6570,6560,1023
20231011,110700,92140810,6570,6590,6590,6570,447
20231011,110600,89203430,6600,6600,6600,6600,0
20231011,110500,89203430,6600,6600,6600,6600,1
20231011,110400,89196830,6600,6600,6600,6600,0
20231011,110300,89196830,6600,6600,6600,6600,0
20231011,110200,89196830,6600,6590,6600,6590,47
20231011,110100,88887040,6590,6580,6590,6580,355
20231011,110000,86550480,6570,6570,6570,6570,39
20231011,105900,86294250,6570,6570,6570,6570,1
20231011,105800,86287680,6570,6570,6570,6570,0
20231011,105700,86287680,6570,6570,6570,6570,0
20231011,105600,86287680,6570,6570,6570,6570,0
20231011,105500,86287680,6570,6570,6570,6570,165
20231011,105400,85203630,6570,6570,6570,6570,0
20231011,105300,85203630,6570,6570,6570,6570,0
20231011,105200,85203630,6570,6570,6570,6570,103
20231011,105100,84526920,6570,6570,6570,6570,7
20231011,105000,84480930,6570,6570,6570,6570,0
20231011,104900,84480930,6570,6570,6570,6570,15
20231011,104800,84382380,6570,6570,6570,6570,0
20231011,104700,84382380,6570,6570,6570,6570,0
20231011,104600,84382380,6570,6570,6570,6570,0
20231011,104500,84382380,6570,6570,6570,6570,0
20231011,104400,84382380,6570,6570,6570,6570,27
20231011,104300,84204990,6560,6560,6560,6560,0
20231011,104200,84204990,6560,6560,6560,6560,0
20231011,104100,84204990,6560,6560,6560,6560,0
20231011,104000,84204990,6560,6560,6560,6560,0
20231011,103900,84204990,6560,6560,6560,6560,0
20231011,103800,84204990,6560,6560,6560,6560,1
20231011,103700,84198430,6560,6560,6560,6560,34
20231011,103600,83975390,6580,6580,6580,6580,1
20231011,103500,83968810,6580,6570,6580,6570,141
20231011,103400,83041290,6570,6570,6570,6570,0
20231011,103300,83041290,6570,6570,6570,6570,0
20231011,103200,83041290,6570,6570,6570,6570,0
20231011,103100,83041290,6570,6570,6570,6570,22
20231011,103000,82896750,6590,6590,6590,6590,1
20231011,102900,82890160,6590,6590,6590,6590,0
20231011,102800,82890160,6590,6590,6590,6590,32
20231011,102700,82679280,6590,6590,6590,6590,1
20231011,102600,82672690,6590,6590,6590,6590,1
20231011,102500,82666100,6590,6590,6590,6590,2
20231011,102400,82652920,6590,6590,6600,6590,4
20231011,102300,82626550,6580,6580,6580,6580,0
20231011,102200,82626550,6580,6580,6580,6580,0
20231011,102100,82626550,6580,6580,6580,6580,70
20231011,102000,82165950,6580,6580,6580,6580,20
20231011,101900,82034350,6560,6560,6560,6560,1
20231011,101800,82027790,6560,6580,6580,6560,2
20231011,101700,82014650,6540,6530,6540,6530,2
20231011,101600,82001580,6520,6550,6580,6520,195
20231011,101500,80726950,6560,6570,6600,6560,130
20231011,101400,79871790,6560,6560,6570,6560,183
20231011,101300,78670550,6570,6570,6570,6570,0
20231011,101200,78670550,6570,6630,6630,6370,5441
20231011,101100,43070980,6650,6650,6650,6650,2
20231011,101000,43057680,6650,6650,6650,6650,0
20231011,100900,43057680,6650,6650,6650,6650,0
20231011,100800,43057680,6650,6650,6650,6650,0
20231011,100700,43057680,6650,6650,6650,6650,0
20231011,100600,43057680,6650,6650,6650,6650,0
20231011,100500,43057680,6650,6650,6650,6650,0
20231011,100400,43057680,6650,6650,6650,6650,0
20231011,100300,43057680,6650,6650,6650,6650,0
20231011,100200,43057680,6650,6670,6670,6650,51
20231011,100100,42718400,6690,6690,6690,6690,0
20231011,100000,42718400,6690,6690,6690,6690,1
20231011,095900,42711710,6690,6690,6690,6690,0
20231011,095800,42711710,6690,6690,6690,6690,0
20231011,095700,42711710,6690,6690,6690,6690,1
20231011,095600,42705020,6690,6690,6690,6690,60
20231011,095500,42303620,6690,6690,6690,6690,28
20231011,095400,42116300,6690,6690,6690,6690,1
20231011,095300,42109610,6690,6690,6690,6690,0
20231011,095200,42109610,6690,6690,6690,6690,18
20231011,095100,41989190,6690,6690,6690,6690,81
20231011,095000,41447300,6690,6690,6690,6690,0
20231011,094900,41447300,6690,6690,6690,6690,0
20231011,094800,41447300,6690,6690,6690,6690,1
20231011,094700,41440610,6680,6680,6680,6680,0
20231011,094600,41440610,6680,6680,6680,6680,1593
20231011,094500,30799370,6680,6680,6680,6680,1
20231011,094400,30792690,6670,6670,6670,6670,0
20231011,094300,30792690,6670,6670,6670,6670,41
20231011,094200,30519220,6670,6660,6680,6660,21
20231011,094100,30379030,6650,6650,6650,6650,0
20231011,094000,30379030,6650,6650,6650,6650,1
20231011,093900,30372380,6650,6650,6650,6650,3
20231011,093800,30352430,6650,6650,6650,6650,902
20231011,093700,24354130,6650,6650,6650,6650,1
20231011,093600,24347480,6640,6640,6640,6640,0
20231011,093500,24347480,6640,6640,6640,6640,41
20231011,093400,24075240,6650,6650,6650,6650,1
20231011,093300,24068590,6640,6640,6640,6640,34
20231011,093200,23842830,6640,6640,6640,6640,0
20231011,093100,23842830,6640,6640,6640,6640,72
20231011,093000,23364750,6640,6640,6640,6640,30
20231011,092900,23165550,6640,6640,6640,6640,0
20231011,092800,23165550,6640,6640,6640,6640,1
20231011,092700,23158910,6640,6640,6640,6640,0
20231011,092600,23158910,6640,6640,6640,6640,0
20231011,092500,23158910,6640,6640,6640,6640,1
20231011,092400,23152270,6630,6630,6630,6630,1
20231011,092300,23145640,6630,6630,6630,6630,1
20231011,092200,23139010,6630,6630,6630,6630,1
20231011,092100,23132380,6630,6630,6630,6630,0
20231011,092000,23132380,6630,6630,6630,6630,0
20231011,091900,23132380,6630,6630,6630,6630,1
20231011,091800,23125750,6610,6610,6610,6610,2
20231011,091700,23112530,6610,6610,6610,6610,2
20231011,091600,23099310,6610,6610,6610,6610,0
20231011,091500,23099310,6610,6610,6610,6610,3
20231011,091400,23079480,6640,6640,6640,6640,1
20231011,091300,23072840,6640,6640,6640,6640,0
20231011,091200,23072840,6640,6640,6640,6640,0
20231011,091100,23072840,6640,6630,6640,6630,383
20231011,091000,20533540,6640,6630,6640,6630,160
20231011,090900,19471250,6620,6620,6630,6620,340
20231011,090800,17218430,6620,6620,6620,6620,0
20231011,090700,17218430,6620,6620,6620,6620,0
20231011,090600,17218430,6620,6620,6620,6620,0
20231011,090500,17218430,6620,6620,6620,6620,284
20231011,090400,15338350,6620,6620,6620,6620,900
20231011,090300,9380350,6620,6620,6620,6620,0
20231011,090200,9380350,6620,6620,6620,6620,0
20231011,090100,9380350,6620,6620,6620,6620,0
20231011,090000,9380350,6620,6530,6620,6530,1436