KissMeData/214390/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201300,260024860,6460,6460,6460,6460,286
20231019,201200,260024860,6460,6460,6460,6460,0
20231019,201100,260024860,6460,6460,6460,6460,0
20231019,201000,260024860,6460,6460,6460,6460,0
20231019,200900,260024860,6460,6460,6460,6460,0
20231019,200800,260024860,6460,6460,6460,6460,0
20231019,200700,260024860,6460,6460,6460,6460,0
20231019,200600,260024860,6460,6460,6460,6460,0
20231019,200500,260024860,6460,6460,6460,6460,0
20231019,200400,260024860,6460,6460,6460,6460,0
20231019,200300,260024860,6460,6460,6460,6460,0
20231019,200200,260024860,6460,6460,6460,6460,0
20231019,200100,260024860,6460,6460,6460,6460,0
20231019,200000,260024860,6460,6460,6460,6460,0
20231019,195900,260024860,6460,6460,6460,6460,0
20231019,195800,260024860,6460,6460,6460,6460,0
20231019,195700,260024860,6460,6460,6460,6460,0
20231019,195600,260024860,6460,6460,6460,6460,0
20231019,195500,260024860,6460,6460,6460,6460,0
20231019,195400,260024860,6460,6460,6460,6460,0
20231019,195300,260024860,6460,6460,6460,6460,0
20231019,195200,260024860,6460,6460,6460,6460,0
20231019,195100,260024860,6460,6460,6460,6460,0
20231019,195000,260024860,6460,6460,6460,6460,0
20231019,194900,260024860,6460,6460,6460,6460,0
20231019,194800,260024860,6460,6460,6460,6460,0
20231019,194700,260024860,6460,6460,6460,6460,0
20231019,194600,260024860,6460,6460,6460,6460,0
20231019,194500,260024860,6460,6460,6460,6460,0
20231019,194400,260024860,6460,6460,6460,6460,0
20231019,194300,260024860,6460,6460,6460,6460,286
20231019,194200,260024860,6460,6460,6460,6460,0
20231019,194100,260024860,6460,6460,6460,6460,0
20231019,194000,260024860,6460,6460,6460,6460,0
20231019,193900,260024860,6460,6460,6460,6460,0
20231019,193800,260024860,6460,6460,6460,6460,0
20231019,193700,260024860,6460,6460,6460,6460,0
20231019,193600,260024860,6460,6460,6460,6460,0
20231019,193500,260024860,6460,6460,6460,6460,0
20231019,193400,260024860,6460,6460,6460,6460,0
20231019,193300,260024860,6460,6460,6460,6460,0
20231019,193200,260024860,6460,6460,6460,6460,0
20231019,193100,260024860,6460,6460,6460,6460,0
20231019,193000,260024860,6460,6460,6460,6460,0
20231019,192900,260024860,6460,6460,6460,6460,0
20231019,192800,260024860,6460,6460,6460,6460,0
20231019,192700,260024860,6460,6460,6460,6460,0
20231019,192600,260024860,6460,6460,6460,6460,0
20231019,192500,260024860,6460,6460,6460,6460,0
20231019,192400,260024860,6460,6460,6460,6460,0
20231019,192300,260024860,6460,6460,6460,6460,0
20231019,192200,260024860,6460,6460,6460,6460,0
20231019,192100,260024860,6460,6460,6460,6460,0
20231019,192000,260024860,6460,6460,6460,6460,0
20231019,191900,260024860,6460,6460,6460,6460,0
20231019,191800,260024860,6460,6460,6460,6460,0
20231019,191700,260024860,6460,6460,6460,6460,0
20231019,191600,260024860,6460,6460,6460,6460,0
20231019,191500,260024860,6460,6460,6460,6460,0
20231019,191400,260024860,6460,6460,6460,6460,0
20231019,191300,260024860,6460,6460,6460,6460,286
20231019,191200,260024860,6460,6460,6460,6460,0
20231019,191100,260024860,6460,6460,6460,6460,0
20231019,191000,260024860,6460,6460,6460,6460,0
20231019,190900,260024860,6460,6460,6460,6460,0
20231019,190800,260024860,6460,6460,6460,6460,0
20231019,190700,260024860,6460,6460,6460,6460,0
20231019,190600,260024860,6460,6460,6460,6460,0
20231019,190500,260024860,6460,6460,6460,6460,0
20231019,190400,260024860,6460,6460,6460,6460,0
20231019,190300,260024860,6460,6460,6460,6460,0
20231019,190200,260024860,6460,6460,6460,6460,0
20231019,190100,260024860,6460,6460,6460,6460,0
20231019,190000,260024860,6460,6460,6460,6460,0
20231019,185900,260024860,6460,6460,6460,6460,0
20231019,185800,260024860,6460,6460,6460,6460,0
20231019,185700,260024860,6460,6460,6460,6460,0
20231019,185600,260024860,6460,6460,6460,6460,0
20231019,185500,260024860,6460,6460,6460,6460,0
20231019,185400,260024860,6460,6460,6460,6460,0
20231019,185300,260024860,6460,6460,6460,6460,0
20231019,185200,260024860,6460,6460,6460,6460,0
20231019,185100,260024860,6460,6460,6460,6460,0
20231019,185000,260024860,6460,6460,6460,6460,0
20231019,184900,260024860,6460,6460,6460,6460,0
20231019,184800,260024860,6460,6460,6460,6460,0
20231019,184700,260024860,6460,6460,6460,6460,0
20231019,184600,260024860,6460,6460,6460,6460,0
20231019,184500,260024860,6460,6460,6460,6460,0
20231019,184400,260024860,6460,6460,6460,6460,0
20231019,184300,260024860,6460,6460,6460,6460,286
20231019,184200,260024860,6460,6460,6460,6460,0
20231019,184100,260024860,6460,6460,6460,6460,0
20231019,184000,260024860,6460,6460,6460,6460,0
20231019,183900,260024860,6460,6460,6460,6460,0
20231019,183800,260024860,6460,6460,6460,6460,0
20231019,183700,260024860,6460,6460,6460,6460,0
20231019,183600,260024860,6460,6460,6460,6460,0
20231019,183500,260024860,6460,6460,6460,6460,0
20231019,183400,260024860,6460,6460,6460,6460,0
20231019,183300,260024860,6460,6460,6460,6460,0
20231019,183200,260024860,6460,6460,6460,6460,0
20231019,183100,260024860,6460,6460,6460,6460,0
20231019,183000,260024860,6460,6460,6460,6460,0
20231019,182900,260024860,6460,6460,6460,6460,0
20231019,182800,260024860,6460,6460,6460,6460,0
20231019,182700,260024860,6460,6460,6460,6460,0
20231019,182600,260024860,6460,6460,6460,6460,0
20231019,182500,260024860,6460,6460,6460,6460,0
20231019,182400,260024860,6460,6460,6460,6460,0
20231019,182300,260024860,6460,6460,6460,6460,0
20231019,182200,260024860,6460,6460,6460,6460,0
20231019,182100,260024860,6460,6460,6460,6460,0
20231019,182000,260024860,6460,6460,6460,6460,0
20231019,181900,260024860,6460,6460,6460,6460,0
20231019,181800,260024860,6460,6460,6460,6460,0
20231019,181700,260024860,6460,6460,6460,6460,0
20231019,181600,260024860,6460,6460,6460,6460,0
20231019,181500,260024860,6460,6460,6460,6460,0
20231019,181400,260024860,6460,6460,6460,6460,0
20231019,181300,260024860,6460,6460,6460,6460,286
20231019,181200,260024860,6460,6460,6460,6460,0
20231019,181100,260024860,6460,6460,6460,6460,0
20231019,181000,260024860,6460,6460,6460,6460,0
20231019,180900,260024860,6460,6460,6460,6460,0
20231019,180800,260024860,6460,6460,6460,6460,0
20231019,180700,260024860,6460,6460,6460,6460,0
20231019,180600,260024860,6460,6460,6460,6460,0
20231019,180500,260024860,6460,6460,6460,6460,0
20231019,180400,260024860,6460,6460,6460,6460,0
20231019,180300,260024860,6460,6460,6460,6460,0
20231019,180200,260024860,6460,6460,6460,6460,0
20231019,180100,260024860,6460,6460,6460,6460,0
20231019,180000,260024860,6460,6460,6460,6460,0
20231019,175900,260024860,6460,6460,6460,6460,0
20231019,175800,260024860,6460,6460,6460,6460,0
20231019,175700,260024860,6460,6460,6460,6460,0
20231019,175600,260024860,6460,6460,6460,6460,0
20231019,175500,260024860,6460,6460,6460,6460,0
20231019,175400,260024860,6460,6460,6460,6460,0
20231019,175300,260024860,6460,6460,6460,6460,0
20231019,175200,260024860,6460,6460,6460,6460,0
20231019,175100,260024860,6460,6460,6460,6460,0
20231019,175000,260024860,6460,6460,6460,6460,0
20231019,174900,260024860,6460,6460,6460,6460,0
20231019,174800,260024860,6460,6460,6460,6460,0
20231019,174700,260024860,6460,6460,6460,6460,0
20231019,174600,260024860,6460,6460,6460,6460,0
20231019,174500,260024860,6460,6460,6460,6460,0
20231019,174400,260024860,6460,6460,6460,6460,0
20231019,174300,260024860,6460,6460,6460,6460,286
20231019,174200,260024860,6460,6460,6460,6460,0
20231019,174100,260024860,6460,6460,6460,6460,0
20231019,174000,260024860,6460,6460,6460,6460,0
20231019,173900,260024860,6460,6460,6460,6460,0
20231019,173800,260024860,6460,6460,6460,6460,0
20231019,173700,260024860,6460,6460,6460,6460,0
20231019,173600,260024860,6460,6460,6460,6460,0
20231019,173500,260024860,6460,6460,6460,6460,0
20231019,173400,260024860,6460,6460,6460,6460,0
20231019,173300,260024860,6460,6460,6460,6460,0
20231019,173200,260024860,6460,6460,6460,6460,0
20231019,173100,260024860,6460,6460,6460,6460,0
20231019,173000,260024860,6460,6460,6460,6460,0
20231019,172900,260024860,6460,6460,6460,6460,0
20231019,172800,260024860,6460,6460,6460,6460,0
20231019,172700,260024860,6460,6460,6460,6460,0
20231019,172600,260024860,6460,6460,6460,6460,0
20231019,172500,260024860,6460,6460,6460,6460,0
20231019,172400,260024860,6460,6460,6460,6460,0
20231019,172300,260024860,6460,6460,6460,6460,0
20231019,172200,260024860,6460,6460,6460,6460,0
20231019,172100,260024860,6460,6460,6460,6460,0
20231019,172000,260024860,6460,6460,6460,6460,0
20231019,171900,260024860,6460,6460,6460,6460,0
20231019,171800,260024860,6460,6460,6460,6460,0
20231019,171700,260024860,6460,6460,6460,6460,0
20231019,171600,260024860,6460,6460,6460,6460,0
20231019,171500,260024860,6460,6460,6460,6460,0
20231019,171400,260024860,6460,6460,6460,6460,0
20231019,171300,260024860,6460,6460,6460,6460,286
20231019,171200,260024860,6460,6460,6460,6460,0
20231019,171100,260024860,6460,6460,6460,6460,0
20231019,171000,260024860,6460,6460,6460,6460,0
20231019,170900,260024860,6460,6460,6460,6460,0
20231019,170800,260024860,6460,6460,6460,6460,0
20231019,170700,260024860,6460,6460,6460,6460,0
20231019,170600,260024860,6460,6460,6460,6460,0
20231019,170500,260024860,6460,6460,6460,6460,0
20231019,170400,260024860,6460,6460,6460,6460,0
20231019,170300,260024860,6460,6460,6460,6460,0
20231019,170200,260024860,6460,6460,6460,6460,0
20231019,170100,260024860,6460,6460,6460,6460,0
20231019,170000,260024860,6460,6460,6460,6460,0
20231019,165900,260024860,6460,6460,6460,6460,0
20231019,165800,260024860,6460,6460,6460,6460,0
20231019,165700,260024860,6460,6460,6460,6460,0
20231019,165600,260024860,6460,6460,6460,6460,0
20231019,165500,260024860,6460,6460,6460,6460,0
20231019,165400,260024860,6460,6460,6460,6460,0
20231019,165300,260024860,6460,6460,6460,6460,0
20231019,165200,260024860,6460,6460,6460,6460,0
20231019,165100,260024860,6460,6460,6460,6460,0
20231019,165000,260024860,6460,6460,6460,6460,0
20231019,164900,260024860,6460,6460,6460,6460,0
20231019,164800,260024860,6460,6460,6460,6460,0
20231019,164700,260024860,6460,6460,6460,6460,0
20231019,164600,260024860,6460,6460,6460,6460,0
20231019,164500,260024860,6460,6460,6460,6460,0
20231019,164400,260024860,6460,6460,6460,6460,0
20231019,164300,260024860,6460,6460,6460,6460,286
20231019,164200,260024860,6460,6460,6460,6460,0
20231019,164100,260024860,6460,6460,6460,6460,0
20231019,164000,260024860,6460,6460,6460,6460,0
20231019,163900,260024860,6460,6460,6460,6460,0
20231019,163800,260024860,6460,6460,6460,6460,0
20231019,163700,260024860,6460,6460,6460,6460,0
20231019,163600,260024860,6460,6460,6460,6460,0
20231019,163500,260024860,6460,6460,6460,6460,0
20231019,163400,260024860,6460,6460,6460,6460,0
20231019,163300,260024860,6460,6460,6460,6460,0
20231019,163200,260024860,6460,6460,6460,6460,0
20231019,163100,260024860,6460,6460,6460,6460,0
20231019,163000,260024860,6460,6460,6460,6460,0
20231019,162900,260024860,6460,6460,6460,6460,0
20231019,162800,260024860,6460,6460,6460,6460,0
20231019,162700,260024860,6460,6460,6460,6460,0
20231019,162600,260024860,6460,6460,6460,6460,0
20231019,162500,260024860,6460,6460,6460,6460,0
20231019,162400,260024860,6460,6460,6460,6460,0
20231019,162300,260024860,6460,6460,6460,6460,0
20231019,162200,260024860,6460,6460,6460,6460,0
20231019,162100,260024860,6460,6460,6460,6460,0
20231019,162000,260024860,6460,6460,6460,6460,0
20231019,161900,260024860,6460,6460,6460,6460,0
20231019,161800,260024860,6460,6460,6460,6460,0
20231019,161700,260024860,6460,6460,6460,6460,0
20231019,161600,260024860,6460,6460,6460,6460,0
20231019,161500,260024860,6460,6460,6460,6460,0
20231019,161400,260024860,6460,6460,6460,6460,0
20231019,161300,260024860,6460,6460,6460,6460,286
20231019,161200,260024860,6460,6460,6460,6460,0
20231019,161100,260024860,6460,6460,6460,6460,0
20231019,161000,260024860,6460,6460,6460,6460,0
20231019,160900,260024860,6460,6460,6460,6460,0
20231019,160800,260024860,6460,6460,6460,6460,0
20231019,160700,260024860,6460,6460,6460,6460,0
20231019,160600,260024860,6460,6460,6460,6460,0
20231019,160500,260024860,6460,6460,6460,6460,0
20231019,160400,260024860,6460,6460,6460,6460,0
20231019,160300,260024860,6460,6460,6460,6460,0
20231019,160200,260024860,6460,6460,6460,6460,0
20231019,160100,260024860,6460,6460,6460,6460,0
20231019,160000,260024860,6460,6460,6460,6460,0
20231019,155900,260024860,6460,6460,6460,6460,0
20231019,155800,260024860,6460,6460,6460,6460,0
20231019,155700,260024860,6460,6460,6460,6460,0
20231019,155600,260024860,6460,6460,6460,6460,0
20231019,155500,260024860,6460,6460,6460,6460,0
20231019,155400,260024860,6460,6460,6460,6460,0
20231019,155300,260024860,6460,6460,6460,6460,0
20231019,155200,260024860,6460,6460,6460,6460,0
20231019,155100,260024860,6460,6460,6460,6460,0
20231019,155000,260024860,6460,6460,6460,6460,0
20231019,154900,260024860,6460,6460,6460,6460,0
20231019,154800,260024860,6460,6460,6460,6460,0
20231019,154700,260024860,6460,6460,6460,6460,0
20231019,154600,260024860,6460,6460,6460,6460,0
20231019,154500,260024860,6460,6460,6460,6460,0
20231019,154400,260024860,6460,6460,6460,6460,0
20231019,154300,260024860,6460,6460,6460,6460,286
20231019,154200,260024860,6460,6460,6460,6460,0
20231019,154100,260024860,6460,6460,6460,6460,0
20231019,154000,260024860,6460,6460,6460,6460,0
20231019,153900,260024860,6460,6460,6460,6460,0
20231019,153800,260024860,6460,6460,6460,6460,0
20231019,153700,260024860,6460,6460,6460,6460,0
20231019,153600,260024860,6460,6460,6460,6460,0
20231019,153500,260024860,6460,6460,6460,6460,0
20231019,153400,260024860,6460,6460,6460,6460,0
20231019,153300,260024860,6460,6460,6460,6460,0
20231019,153200,260024860,6460,6460,6460,6460,0
20231019,153100,260024860,6460,6460,6460,6460,0
20231019,153000,260024860,6460,6460,6460,6460,286
20231019,152900,258177300,6470,6470,6470,6470,0
20231019,152800,258177300,6470,6470,6470,6470,0
20231019,152700,258177300,6470,6470,6470,6470,0
20231019,152600,258177300,6470,6470,6470,6470,0
20231019,152500,258177300,6470,6470,6470,6470,0
20231019,152400,258177300,6470,6470,6470,6470,0
20231019,152300,258177300,6470,6470,6470,6470,0
20231019,152200,258177300,6470,6470,6470,6470,0
20231019,152100,258177300,6470,6470,6470,6470,0
20231019,152000,258177300,6470,6470,6470,6470,0
20231019,151900,258177300,6470,6340,6470,6340,2759
20231019,151800,240555190,6340,6340,6340,6340,6
20231019,151700,240517150,6370,6330,6370,6330,9
20231019,151600,240460140,6330,6330,6330,6330,0
20231019,151500,240460140,6330,6370,6370,6330,2101
20231019,151400,227152370,6350,6360,6360,6350,107
20231019,151300,226471980,6360,6360,6360,6360,290
20231019,151200,224627580,6380,6380,6380,6380,47
20231019,151100,224327720,6380,6380,6380,6380,156
20231019,151000,223332440,6370,6370,6370,6370,66
20231019,150900,222912020,6370,6380,6380,6370,146
20231019,150800,221981980,6360,6380,6380,6360,179
20231019,150700,220842550,6360,6370,6370,6360,140
20231019,150600,219950800,6370,6370,6370,6370,81
20231019,150500,219434830,6390,6390,6390,6390,10
20231019,150400,219370930,6420,6420,6420,6420,0
20231019,150300,219370930,6420,6420,6420,6420,0
20231019,150200,219370930,6420,6420,6420,6420,1
20231019,150100,219364510,6380,6380,6420,6380,185
20231019,150000,218184080,6380,6380,6380,6380,240
20231019,145900,216652880,6380,6380,6380,6380,0
20231019,145800,216652880,6380,6380,6380,6380,2
20231019,145700,216640120,6360,6360,6360,6360,116
20231019,145600,215902360,6360,6360,6360,6360,0
20231019,145500,215902360,6360,6360,6360,6360,0
20231019,145400,215902360,6360,6330,6360,6330,43
20231019,145300,215630110,6340,6360,6360,6340,3
20231019,145200,215611070,6340,6340,6340,6340,0
20231019,145100,215611070,6340,6340,6340,6340,0
20231019,145000,215611070,6340,6340,6340,6340,0
20231019,144900,215611070,6340,6340,6340,6340,30
20231019,144800,215420870,6370,6370,6370,6370,17
20231019,144700,215312580,6380,6380,6380,6380,0
20231019,144600,215312580,6380,6380,6380,6380,0
20231019,144500,215312580,6380,6380,6380,6380,0
20231019,144400,215312580,6380,6380,6380,6380,0
20231019,144300,215312580,6380,6370,6380,6370,6
20231019,144200,215274310,6380,6360,6380,6360,20
20231019,144100,215146920,6340,6340,6340,6340,32
20231019,144000,214944040,6340,6340,6340,6340,0
20231019,143900,214944040,6340,6340,6340,6340,0
20231019,143800,214944040,6340,6340,6340,6340,9
20231019,143700,214886980,6370,6370,6370,6370,0
20231019,143600,214886980,6370,6350,6370,6350,78
20231019,143500,214390140,6350,6350,6350,6350,0
20231019,143400,214390140,6350,6350,6350,6350,0
20231019,143300,214390140,6350,6350,6350,6350,1
20231019,143200,214383790,6350,6350,6350,6350,0
20231019,143100,214383790,6350,6350,6350,6350,100
20231019,143000,213748790,6360,6360,6360,6360,141
20231019,142900,212852030,6360,6360,6360,6360,0
20231019,142800,212852030,6360,6360,6360,6360,0
20231019,142700,212852030,6360,6370,6370,6350,1366
20231019,142600,204154760,6400,6400,6430,6380,9
20231019,142500,204097060,6420,6380,6450,6380,113
20231019,142400,203372700,6370,6400,6400,6370,4
20231019,142300,203347160,6470,6370,6470,6370,10
20231019,142200,203282840,6360,6360,6390,6360,541
20231019,142100,199835480,6340,6340,6340,6340,0
20231019,142000,199835480,6340,6340,6340,6340,0
20231019,141900,199835480,6340,6340,6340,6340,40
20231019,141800,199581880,6380,6360,6380,6360,151
20231019,141700,198621000,6360,6360,6360,6360,0
20231019,141600,198621000,6360,6360,6360,6360,0
20231019,141500,198621000,6360,6360,6360,6360,0
20231019,141400,198621000,6360,6360,6360,6360,141
20231019,141300,197724240,6330,6330,6330,6330,36
20231019,141200,197496360,6330,6330,6330,6330,64
20231019,141100,197091240,6320,6320,6320,6320,100
20231019,141000,196459240,6320,6320,6320,6320,100
20231019,140900,195827240,6320,6320,6320,6320,270
20231019,140800,194120840,6330,6330,6330,6330,40
20231019,140700,193867640,6340,6340,6340,6340,0
20231019,140600,193867640,6340,6340,6340,6340,0
20231019,140500,193867640,6340,6340,6340,6340,0
20231019,140400,193867640,6340,6340,6340,6340,10
20231019,140300,193804240,6340,6320,6340,6320,318
20231019,140200,191790480,6320,6320,6320,6320,2
20231019,140100,191777840,6320,6310,6320,6310,782
20231019,140000,186837600,6320,6310,6320,6310,322
20231019,135900,184805730,6320,6320,6320,6320,10
20231019,135800,184742530,6320,6320,6320,6320,5
20231019,135700,184710930,6320,6320,6320,6320,0
20231019,135600,184710930,6320,6320,6320,6320,0
20231019,135500,184710930,6320,6320,6320,6320,0
20231019,135400,184710930,6320,6320,6320,6320,30
20231019,135300,184521330,6320,6320,6320,6320,0
20231019,135200,184521330,6320,6320,6320,6320,10
20231019,135100,184458130,6320,6320,6320,6320,0
20231019,135000,184458130,6320,6320,6320,6320,0
20231019,134900,184458130,6320,6320,6320,6320,0
20231019,134800,184458130,6320,6320,6320,6320,0
20231019,134700,184458130,6320,6320,6320,6320,1
20231019,134600,184451810,6320,6320,6320,6320,1
20231019,134500,184445490,6320,6320,6320,6320,0
20231019,134400,184445490,6320,6320,6320,6320,0
20231019,134300,184445490,6320,6340,6340,6320,60
20231019,134200,184065690,6320,6320,6320,6320,0
20231019,134100,184065690,6320,6320,6320,6320,0
20231019,134000,184065690,6320,6320,6320,6320,0
20231019,133900,184065690,6320,6320,6320,6320,1
20231019,133800,184059370,6320,6320,6320,6320,20
20231019,133700,183932970,6310,6310,6310,6310,0
20231019,133600,183932970,6310,6310,6310,6310,0
20231019,133500,183932970,6310,6310,6310,6310,0
20231019,133400,183932970,6310,6310,6310,6310,0
20231019,133300,183932970,6310,6310,6310,6310,47
20231019,133200,183636400,6320,6320,6320,6320,0
20231019,133100,183636400,6320,6320,6320,6320,0
20231019,133000,183636400,6320,6320,6320,6320,0
20231019,132900,183636400,6320,6320,6320,6320,0
20231019,132800,183636400,6320,6320,6320,6320,0
20231019,132700,183636400,6320,6320,6320,6320,78
20231019,132600,183143440,6320,6320,6320,6320,100
20231019,132500,182511440,6310,6310,6310,6310,0
20231019,132400,182511440,6310,6310,6310,6310,0
20231019,132300,182511440,6310,6310,6310,6310,0
20231019,132200,182511440,6310,6310,6310,6310,0
20231019,132100,182511440,6310,6310,6310,6310,0
20231019,132000,182511440,6310,6310,6310,6310,0
20231019,131900,182511440,6310,6310,6310,6310,100
20231019,131800,181880440,6330,6330,6330,6330,79
20231019,131700,181380370,6320,6320,6320,6320,0
20231019,131600,181380370,6320,6320,6320,6320,0
20231019,131500,181380370,6320,6320,6320,6320,3
20231019,131400,181361410,6340,6340,6340,6340,0
20231019,131300,181361410,6340,6340,6340,6340,0
20231019,131200,181361410,6340,6340,6340,6340,0
20231019,131100,181361410,6340,6340,6340,6340,2
20231019,131000,181348730,6340,6340,6340,6340,40
20231019,130900,181095130,6340,6340,6340,6340,180
20231019,130800,179953930,6310,6310,6310,6310,0
20231019,130700,179953930,6310,6310,6310,6310,0
20231019,130600,179953930,6310,6310,6310,6310,0
20231019,130500,179953930,6310,6310,6310,6310,0
20231019,130400,179953930,6310,6310,6310,6310,0
20231019,130300,179953930,6310,6310,6310,6310,0
20231019,130200,179953930,6310,6310,6310,6310,0
20231019,130100,179953930,6310,6310,6310,6310,0
20231019,130000,179953930,6310,6310,6310,6310,0
20231019,125900,179953930,6310,6310,6310,6310,0
20231019,125800,179953930,6310,6310,6310,6310,0
20231019,125700,179953930,6310,6310,6310,6310,44
20231019,125600,179676290,6340,6340,6340,6340,0
20231019,125500,179676290,6340,6340,6340,6340,0
20231019,125400,179676290,6340,6340,6340,6340,0
20231019,125300,179676290,6340,6340,6340,6340,2
20231019,125200,179663610,6340,6340,6340,6340,57
20231019,125100,179302230,6340,6340,6340,6340,0
20231019,125000,179302230,6340,6340,6340,6340,10
20231019,124900,179238830,6340,6340,6340,6340,100
20231019,124800,178604830,6310,6310,6310,6310,0
20231019,124700,178604830,6310,6310,6310,6310,20
20231019,124600,178478630,6320,6320,6320,6320,15
20231019,124500,178383830,6320,6320,6320,6320,0
20231019,124400,178383830,6320,6320,6320,6320,0
20231019,124300,178383830,6320,6320,6320,6320,1
20231019,124200,178377510,6310,6310,6310,6310,0
20231019,124100,178377510,6310,6310,6310,6310,0
20231019,124000,178377510,6310,6310,6310,6310,0
20231019,123900,178377510,6310,6310,6310,6310,0
20231019,123800,178377510,6310,6310,6310,6310,0
20231019,123700,178377510,6310,6310,6310,6310,90
20231019,123600,177809610,6310,6310,6310,6310,0
20231019,123500,177809610,6310,6310,6310,6310,0
20231019,123400,177809610,6310,6310,6310,6310,0
20231019,123300,177809610,6310,6310,6310,6310,0
20231019,123200,177809610,6310,6310,6310,6310,0
20231019,123100,177809610,6310,6310,6310,6310,0
20231019,123000,177809610,6310,6310,6310,6310,0
20231019,122900,177809610,6310,6310,6310,6310,0
20231019,122800,177809610,6310,6310,6310,6310,0
20231019,122700,177809610,6310,6310,6310,6310,0
20231019,122600,177809610,6310,6310,6310,6310,0
20231019,122500,177809610,6310,6310,6310,6310,0
20231019,122400,177809610,6310,6310,6310,6310,0
20231019,122300,177809610,6310,6310,6310,6310,0
20231019,122200,177809610,6310,6310,6310,6310,0
20231019,122100,177809610,6310,6310,6310,6310,0
20231019,122000,177809610,6310,6310,6310,6310,0
20231019,121900,177809610,6310,6310,6310,6310,0
20231019,121800,177809610,6310,6330,6330,6310,299
20231019,121700,175919740,6310,6310,6310,6310,0
20231019,121600,175919740,6310,6310,6310,6310,0
20231019,121500,175919740,6310,6310,6310,6310,0
20231019,121400,175919740,6310,6310,6310,6310,0
20231019,121300,175919740,6310,6310,6310,6310,44
20231019,121200,175642100,6320,6310,6320,6310,161
20231019,121100,174625880,6310,6310,6310,6310,0
20231019,121000,174625880,6310,6310,6310,6310,0
20231019,120900,174625880,6310,6310,6310,6310,0
20231019,120800,174625880,6310,6310,6310,6310,0
20231019,120700,174625880,6310,6310,6310,6310,0
20231019,120600,174625880,6310,6310,6310,6310,0
20231019,120500,174625880,6310,6310,6310,6310,0
20231019,120400,174625880,6310,6310,6310,6310,0
20231019,120300,174625880,6310,6310,6310,6310,12
20231019,120200,174550160,6310,6310,6310,6310,0
20231019,120100,174550160,6310,6310,6310,6310,0
20231019,120000,174550160,6310,6310,6310,6310,0
20231019,115900,174550160,6310,6310,6310,6310,0
20231019,115800,174550160,6310,6310,6310,6310,119
20231019,115700,173799270,6310,6310,6310,6310,0
20231019,115600,173799270,6310,6310,6310,6310,0
20231019,115500,173799270,6310,6310,6310,6310,0
20231019,115400,173799270,6310,6310,6310,6310,20
20231019,115300,173673070,6310,6310,6310,6310,42
20231019,115200,173408050,6310,6300,6310,6300,95
20231019,115100,172809050,6300,6300,6300,6300,0
20231019,115000,172809050,6300,6300,6300,6300,0
20231019,114900,172809050,6300,6300,6300,6300,0
20231019,114800,172809050,6300,6310,6310,6300,1000
20231019,114700,166509000,6330,6330,6330,6330,81
20231019,114600,165996270,6330,6330,6330,6330,0
20231019,114500,165996270,6330,6330,6330,6330,100
20231019,114400,165363270,6300,6300,6300,6300,0
20231019,114300,165363270,6300,6300,6300,6300,0
20231019,114200,165363270,6300,6300,6300,6300,0
20231019,114100,165363270,6300,6300,6300,6300,0
20231019,114000,165363270,6300,6300,6300,6300,623
20231019,113900,161438370,6310,6310,6310,6310,0
20231019,113800,161438370,6310,6310,6310,6310,29
20231019,113700,161255380,6310,6310,6310,6310,11
20231019,113600,161185970,6300,6320,6320,6300,2556
20231019,113500,145063540,6310,6310,6310,6310,0
20231019,113400,145063540,6310,6310,6310,6310,0
20231019,113300,145063540,6310,6310,6310,6310,44
20231019,113200,144785900,6320,6320,6320,6320,0
20231019,113100,144785900,6320,6320,6320,6320,1
20231019,113000,144779580,6320,6320,6320,6320,0
20231019,112900,144779580,6320,6330,6330,6320,32
20231019,112800,144577330,6340,6340,6340,6340,1
20231019,112700,144570990,6320,6320,6320,6320,0
20231019,112600,144570990,6320,6320,6320,6320,68
20231019,112500,144141230,6320,6320,6320,6320,0
20231019,112400,144141230,6320,6320,6320,6320,5
20231019,112300,144109630,6330,6330,6330,6330,0
20231019,112200,144109630,6330,6330,6330,6330,0
20231019,112100,144109630,6330,6320,6330,6320,109
20231019,112000,143420550,6320,6320,6320,6320,0
20231019,111900,143420550,6320,6320,6320,6320,1
20231019,111800,143414230,6340,6340,6340,6340,0
20231019,111700,143414230,6340,6340,6340,6340,6
20231019,111600,143376190,6350,6350,6350,6350,1
20231019,111500,143369840,6350,6330,6350,6320,847
20231019,111400,138014420,6350,6340,6350,6340,625
20231019,111300,134045700,6340,6340,6340,6340,50
20231019,111200,133728700,6320,6320,6320,6320,0
20231019,111100,133728700,6320,6320,6320,6320,118
20231019,111000,132982940,6320,6320,6320,6320,0
20231019,110900,132982940,6320,6320,6320,6320,717
20231019,110800,128451500,6350,6350,6350,6350,0
20231019,110700,128451500,6350,6350,6350,6350,15
20231019,110600,128356250,6360,6360,6360,6360,0
20231019,110500,128356250,6360,6320,6360,6320,75
20231019,110400,127880690,6330,6370,6370,6330,12
20231019,110300,127804650,6330,6330,6330,6330,204
20231019,110200,126513330,6330,6360,6380,6330,3558
20231019,110100,103967820,6370,6390,6390,6370,363
20231019,110000,101652300,6400,6410,6410,6400,522
20231019,105900,98306500,6410,6460,6460,6410,316
20231019,105800,96280830,6470,6480,6480,6470,1001
20231019,105700,89794360,6480,6480,6480,6480,1
20231019,105600,89787880,6430,6430,6510,6430,723
20231019,105500,85112410,6460,6460,6460,6460,1
20231019,105400,85105950,6470,6350,6470,6350,831
20231019,105300,79799860,6350,6350,6350,6350,0
20231019,105200,79799860,6350,6360,6360,6350,1577
20231019,105100,69777190,6370,6370,6370,6370,175
20231019,105000,68662440,6380,6400,6400,6380,173
20231019,104900,67557590,6400,6400,6400,6400,33
20231019,104800,67346390,6400,6420,6420,6400,41
20231019,104700,67083590,6420,6420,6420,6420,0
20231019,104600,67083590,6420,6420,6420,6420,0
20231019,104500,67083590,6420,6420,6420,6420,0
20231019,104400,67083590,6420,6420,6420,6420,1
20231019,104300,67077170,6470,6470,6470,6470,0
20231019,104200,67077170,6470,6470,6470,6470,0
20231019,104100,67077170,6470,6470,6470,6470,0
20231019,104000,67077170,6470,6420,6470,6420,240
20231019,103900,65533470,6400,6400,6400,6400,4
20231019,103800,65507870,6400,6400,6400,6400,0
20231019,103700,65507870,6400,6390,6400,6390,200
20231019,103600,64229410,6390,6390,6390,6390,0
20231019,103500,64229410,6390,6390,6390,6390,0
20231019,103400,64229410,6390,6390,6390,6390,0
20231019,103300,64229410,6390,6390,6390,6390,0
20231019,103200,64229410,6390,6390,6390,6390,0
20231019,103100,64229410,6390,6390,6390,6390,1
20231019,103000,64223020,6390,6390,6390,6390,44
20231019,102900,63941860,6390,6390,6390,6390,0
20231019,102800,63941860,6390,6390,6390,6390,210
20231019,102700,62599960,6390,6390,6390,6390,30
20231019,102600,62408260,6390,6390,6390,6390,1
20231019,102500,62401870,6370,6370,6370,6370,0
20231019,102400,62401870,6370,6370,6370,6370,395
20231019,102300,59885720,6390,6390,6390,6390,0
20231019,102200,59885720,6390,6390,6390,6390,0
20231019,102100,59885720,6390,6390,6390,6390,15
20231019,102000,59789870,6390,6390,6390,6390,0
20231019,101900,59789870,6390,6390,6390,6390,0
20231019,101800,59789870,6390,6390,6390,6390,0
20231019,101700,59789870,6390,6390,6390,6390,26
20231019,101600,59623730,6390,6390,6390,6390,1
20231019,101500,59617340,6360,6360,6360,6360,0
20231019,101400,59617340,6360,6360,6360,6360,0
20231019,101300,59617340,6360,6360,6360,6360,0
20231019,101200,59617340,6360,6360,6360,6360,0
20231019,101100,59617340,6360,6360,6360,6360,141
20231019,101000,58720580,6360,6360,6360,6360,0
20231019,100900,58720580,6360,6360,6360,6360,0
20231019,100800,58720580,6360,6360,6360,6360,0
20231019,100700,58720580,6360,6360,6360,6360,0
20231019,100600,58720580,6360,6360,6360,6360,4
20231019,100500,58695140,6360,6360,6360,6360,55
20231019,100400,58345340,6360,6380,6380,6360,603
20231019,100300,54509260,6390,6390,6390,6390,21
20231019,100200,54375070,6400,6400,6400,6400,10
20231019,100100,54311070,6420,6420,6420,6420,10
20231019,100000,54246870,6410,6420,6420,6410,6
20231019,095900,54208380,6420,6420,6420,6420,1
20231019,095800,54201960,6400,6400,6400,6400,0
20231019,095700,54201960,6400,6400,6400,6400,0
20231019,095600,54201960,6400,6400,6400,6400,82
20231019,095500,53677160,6400,6400,6400,6400,1
20231019,095400,53670760,6400,6400,6400,6400,1
20231019,095300,53664360,6400,6400,6400,6400,0
20231019,095200,53664360,6400,6400,6400,6400,1
20231019,095100,53657960,6400,6400,6400,6400,0
20231019,095000,53657960,6400,6400,6400,6400,1
20231019,094900,53651560,6400,6400,6400,6400,6
20231019,094800,53613160,6400,6400,6400,6400,0
20231019,094700,53613160,6400,6400,6400,6400,1
20231019,094600,53606760,6420,6420,6420,6420,1
20231019,094500,53600340,6420,6420,6420,6420,0
20231019,094400,53600340,6420,6420,6420,6420,2
20231019,094300,53587500,6420,6390,6420,6390,26
20231019,094200,53421010,6420,6390,6420,6390,150
20231019,094100,52462480,6420,6420,6420,6420,1
20231019,094000,52456060,6420,6420,6420,6420,200
20231019,093900,51172060,6420,6410,6420,6400,401
20231019,093800,48605030,6440,6440,6440,6440,4
20231019,093700,48579270,6440,6440,6440,6440,0
20231019,093600,48579270,6440,6440,6440,6440,1
20231019,093500,48572830,6440,6440,6440,6440,0
20231019,093400,48572830,6440,6440,6440,6440,1
20231019,093300,48566390,6440,6460,6460,6440,6
20231019,093200,48527690,6460,6460,6460,6460,1
20231019,093100,48521230,6470,6440,6470,6440,122
20231019,093000,47733320,6440,6380,6440,6380,160
20231019,092900,46708840,6380,6380,6380,6380,383
20231019,092800,44265300,6380,6380,6380,6380,1
20231019,092700,44258920,6380,6380,6380,6380,0
20231019,092600,44258920,6380,6380,6380,6380,51
20231019,092500,43933540,6350,6380,6380,6350,151
20231019,092400,42974170,6360,6380,6380,6360,607
20231019,092300,39110870,6400,6400,6400,6400,1
20231019,092200,39104470,6380,6400,6400,6380,110
20231019,092100,38402470,6400,6400,6400,6400,1
20231019,092000,38396070,6400,6400,6400,6400,3
20231019,091900,38376870,6400,6400,6400,6400,0
20231019,091800,38376870,6400,6400,6400,6400,1
20231019,091700,38370470,6380,6380,6380,6380,601
20231019,091600,34536090,6380,6380,6380,6380,0
20231019,091500,34536090,6380,6380,6380,6380,4
20231019,091400,34510570,6380,6380,6380,6380,3
20231019,091300,34491430,6380,6370,6380,6340,101
20231019,091200,33850670,6380,6380,6380,6380,2
20231019,091100,33837910,6370,6370,6370,6370,247
20231019,091000,32264520,6340,6340,6340,6340,200
20231019,090900,30996520,6340,6350,6350,6340,550
20231019,090800,27509020,6350,6370,6370,6340,17
20231019,090700,27401130,6340,6340,6340,6340,0
20231019,090600,27401130,6340,6370,6380,6340,2111
20231019,090500,13994670,6370,6370,6370,6370,0
20231019,090400,13994670,6370,6370,6370,6370,23
20231019,090300,13848160,6380,6390,6390,6380,178
20231019,090200,12712480,6390,6390,6390,6390,0
20231019,090100,12712480,6390,6400,6400,6390,135
20231019,090000,11848920,6400,6450,6450,6400,1840