KissMeData/253840/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,202300,161234020,6800,6800,6800,6800,264
20231019,202200,161234020,6800,6800,6800,6800,0
20231019,202100,161234020,6800,6800,6800,6800,0
20231019,202000,161234020,6800,6800,6800,6800,0
20231019,201900,161234020,6800,6800,6800,6800,0
20231019,201800,161234020,6800,6800,6800,6800,0
20231019,201700,161234020,6800,6800,6800,6800,0
20231019,201600,161234020,6800,6800,6800,6800,0
20231019,201500,161234020,6800,6800,6800,6800,0
20231019,201400,161234020,6800,6800,6800,6800,0
20231019,201300,161234020,6800,6800,6800,6800,0
20231019,201200,161234020,6800,6800,6800,6800,0
20231019,201100,161234020,6800,6800,6800,6800,0
20231019,201000,161234020,6800,6800,6800,6800,0
20231019,200900,161234020,6800,6800,6800,6800,0
20231019,200800,161234020,6800,6800,6800,6800,0
20231019,200700,161234020,6800,6800,6800,6800,0
20231019,200600,161234020,6800,6800,6800,6800,0
20231019,200500,161234020,6800,6800,6800,6800,0
20231019,200400,161234020,6800,6800,6800,6800,0
20231019,200300,161234020,6800,6800,6800,6800,0
20231019,200200,161234020,6800,6800,6800,6800,0
20231019,200100,161234020,6800,6800,6800,6800,0
20231019,200000,161234020,6800,6800,6800,6800,0
20231019,195900,161234020,6800,6800,6800,6800,0
20231019,195800,161234020,6800,6800,6800,6800,0
20231019,195700,161234020,6800,6800,6800,6800,0
20231019,195600,161234020,6800,6800,6800,6800,0
20231019,195500,161234020,6800,6800,6800,6800,0
20231019,195400,161234020,6800,6800,6800,6800,0
20231019,195300,161234020,6800,6800,6800,6800,264
20231019,195200,161234020,6800,6800,6800,6800,0
20231019,195100,161234020,6800,6800,6800,6800,0
20231019,195000,161234020,6800,6800,6800,6800,0
20231019,194900,161234020,6800,6800,6800,6800,0
20231019,194800,161234020,6800,6800,6800,6800,0
20231019,194700,161234020,6800,6800,6800,6800,0
20231019,194600,161234020,6800,6800,6800,6800,0
20231019,194500,161234020,6800,6800,6800,6800,0
20231019,194400,161234020,6800,6800,6800,6800,0
20231019,194300,161234020,6800,6800,6800,6800,0
20231019,194200,161234020,6800,6800,6800,6800,0
20231019,194100,161234020,6800,6800,6800,6800,0
20231019,194000,161234020,6800,6800,6800,6800,0
20231019,193900,161234020,6800,6800,6800,6800,0
20231019,193800,161234020,6800,6800,6800,6800,0
20231019,193700,161234020,6800,6800,6800,6800,0
20231019,193600,161234020,6800,6800,6800,6800,0
20231019,193500,161234020,6800,6800,6800,6800,0
20231019,193400,161234020,6800,6800,6800,6800,0
20231019,193300,161234020,6800,6800,6800,6800,0
20231019,193200,161234020,6800,6800,6800,6800,0
20231019,193100,161234020,6800,6800,6800,6800,0
20231019,193000,161234020,6800,6800,6800,6800,0
20231019,192900,161234020,6800,6800,6800,6800,0
20231019,192800,161234020,6800,6800,6800,6800,0
20231019,192700,161234020,6800,6800,6800,6800,0
20231019,192600,161234020,6800,6800,6800,6800,0
20231019,192500,161234020,6800,6800,6800,6800,0
20231019,192400,161234020,6800,6800,6800,6800,0
20231019,192300,161234020,6800,6800,6800,6800,264
20231019,192200,161234020,6800,6800,6800,6800,0
20231019,192100,161234020,6800,6800,6800,6800,0
20231019,192000,161234020,6800,6800,6800,6800,0
20231019,191900,161234020,6800,6800,6800,6800,0
20231019,191800,161234020,6800,6800,6800,6800,0
20231019,191700,161234020,6800,6800,6800,6800,0
20231019,191600,161234020,6800,6800,6800,6800,0
20231019,191500,161234020,6800,6800,6800,6800,0
20231019,191400,161234020,6800,6800,6800,6800,0
20231019,191300,161234020,6800,6800,6800,6800,0
20231019,191200,161234020,6800,6800,6800,6800,0
20231019,191100,161234020,6800,6800,6800,6800,0
20231019,191000,161234020,6800,6800,6800,6800,0
20231019,190900,161234020,6800,6800,6800,6800,0
20231019,190800,161234020,6800,6800,6800,6800,0
20231019,190700,161234020,6800,6800,6800,6800,0
20231019,190600,161234020,6800,6800,6800,6800,0
20231019,190500,161234020,6800,6800,6800,6800,0
20231019,190400,161234020,6800,6800,6800,6800,0
20231019,190300,161234020,6800,6800,6800,6800,0
20231019,190200,161234020,6800,6800,6800,6800,0
20231019,190100,161234020,6800,6800,6800,6800,0
20231019,190000,161234020,6800,6800,6800,6800,0
20231019,185900,161234020,6800,6800,6800,6800,0
20231019,185800,161234020,6800,6800,6800,6800,0
20231019,185700,161234020,6800,6800,6800,6800,0
20231019,185600,161234020,6800,6800,6800,6800,0
20231019,185500,161234020,6800,6800,6800,6800,0
20231019,185400,161234020,6800,6800,6800,6800,0
20231019,185300,161234020,6800,6800,6800,6800,264
20231019,185200,161234020,6800,6800,6800,6800,0
20231019,185100,161234020,6800,6800,6800,6800,0
20231019,185000,161234020,6800,6800,6800,6800,0
20231019,184900,161234020,6800,6800,6800,6800,0
20231019,184800,161234020,6800,6800,6800,6800,0
20231019,184700,161234020,6800,6800,6800,6800,0
20231019,184600,161234020,6800,6800,6800,6800,0
20231019,184500,161234020,6800,6800,6800,6800,0
20231019,184400,161234020,6800,6800,6800,6800,0
20231019,184300,161234020,6800,6800,6800,6800,0
20231019,184200,161234020,6800,6800,6800,6800,0
20231019,184100,161234020,6800,6800,6800,6800,0
20231019,184000,161234020,6800,6800,6800,6800,0
20231019,183900,161234020,6800,6800,6800,6800,0
20231019,183800,161234020,6800,6800,6800,6800,0
20231019,183700,161234020,6800,6800,6800,6800,0
20231019,183600,161234020,6800,6800,6800,6800,0
20231019,183500,161234020,6800,6800,6800,6800,0
20231019,183400,161234020,6800,6800,6800,6800,0
20231019,183300,161234020,6800,6800,6800,6800,0
20231019,183200,161234020,6800,6800,6800,6800,0
20231019,183100,161234020,6800,6800,6800,6800,0
20231019,183000,161234020,6800,6800,6800,6800,0
20231019,182900,161234020,6800,6800,6800,6800,0
20231019,182800,161234020,6800,6800,6800,6800,0
20231019,182700,161234020,6800,6800,6800,6800,0
20231019,182600,161234020,6800,6800,6800,6800,0
20231019,182500,161234020,6800,6800,6800,6800,0
20231019,182400,161234020,6800,6800,6800,6800,0
20231019,182300,161234020,6800,6800,6800,6800,264
20231019,182200,161234020,6800,6800,6800,6800,0
20231019,182100,161234020,6800,6800,6800,6800,0
20231019,182000,161234020,6800,6800,6800,6800,0
20231019,181900,161234020,6800,6800,6800,6800,0
20231019,181800,161234020,6800,6800,6800,6800,0
20231019,181700,161234020,6800,6800,6800,6800,0
20231019,181600,161234020,6800,6800,6800,6800,0
20231019,181500,161234020,6800,6800,6800,6800,0
20231019,181400,161234020,6800,6800,6800,6800,0
20231019,181300,161234020,6800,6800,6800,6800,0
20231019,181200,161234020,6800,6800,6800,6800,0
20231019,181100,161234020,6800,6800,6800,6800,0
20231019,181000,161234020,6800,6800,6800,6800,0
20231019,180900,161234020,6800,6800,6800,6800,0
20231019,180800,161234020,6800,6800,6800,6800,0
20231019,180700,161234020,6800,6800,6800,6800,0
20231019,180600,161234020,6800,6800,6800,6800,0
20231019,180500,161234020,6800,6800,6800,6800,0
20231019,180400,161234020,6800,6800,6800,6800,0
20231019,180300,161234020,6800,6800,6800,6800,0
20231019,180200,161234020,6800,6800,6800,6800,0
20231019,180100,161234020,6800,6800,6800,6800,0
20231019,180000,161234020,6800,6800,6800,6800,0
20231019,175900,161234020,6800,6800,6800,6800,0
20231019,175800,161234020,6800,6800,6800,6800,0
20231019,175700,161234020,6800,6800,6800,6800,0
20231019,175600,161234020,6800,6800,6800,6800,0
20231019,175500,161234020,6800,6800,6800,6800,0
20231019,175400,161234020,6800,6800,6800,6800,0
20231019,175300,161234020,6800,6800,6800,6800,264
20231019,175200,161234020,6800,6800,6800,6800,0
20231019,175100,161234020,6800,6800,6800,6800,0
20231019,175000,161234020,6800,6800,6800,6800,0
20231019,174900,161234020,6800,6800,6800,6800,0
20231019,174800,161234020,6800,6800,6800,6800,0
20231019,174700,161234020,6800,6800,6800,6800,0
20231019,174600,161234020,6800,6800,6800,6800,0
20231019,174500,161234020,6800,6800,6800,6800,0
20231019,174400,161234020,6800,6800,6800,6800,0
20231019,174300,161234020,6800,6800,6800,6800,0
20231019,174200,161234020,6800,6800,6800,6800,0
20231019,174100,161234020,6800,6800,6800,6800,0
20231019,174000,161234020,6800,6800,6800,6800,0
20231019,173900,161234020,6800,6800,6800,6800,0
20231019,173800,161234020,6800,6800,6800,6800,0
20231019,173700,161234020,6800,6800,6800,6800,0
20231019,173600,161234020,6800,6800,6800,6800,0
20231019,173500,161234020,6800,6800,6800,6800,0
20231019,173400,161234020,6800,6800,6800,6800,0
20231019,173300,161234020,6800,6800,6800,6800,0
20231019,173200,161234020,6800,6800,6800,6800,0
20231019,173100,161234020,6800,6800,6800,6800,0
20231019,173000,161234020,6800,6800,6800,6800,0
20231019,172900,161234020,6800,6800,6800,6800,0
20231019,172800,161234020,6800,6800,6800,6800,0
20231019,172700,161234020,6800,6800,6800,6800,0
20231019,172600,161234020,6800,6800,6800,6800,0
20231019,172500,161234020,6800,6800,6800,6800,0
20231019,172400,161234020,6800,6800,6800,6800,0
20231019,172300,161234020,6800,6800,6800,6800,264
20231019,172200,161234020,6800,6800,6800,6800,0
20231019,172100,161234020,6800,6800,6800,6800,0
20231019,172000,161234020,6800,6800,6800,6800,0
20231019,171900,161234020,6800,6800,6800,6800,0
20231019,171800,161234020,6800,6800,6800,6800,0
20231019,171700,161234020,6800,6800,6800,6800,0
20231019,171600,161234020,6800,6800,6800,6800,0
20231019,171500,161234020,6800,6800,6800,6800,0
20231019,171400,161234020,6800,6800,6800,6800,0
20231019,171300,161234020,6800,6800,6800,6800,0
20231019,171200,161234020,6800,6800,6800,6800,0
20231019,171100,161234020,6800,6800,6800,6800,0
20231019,171000,161234020,6800,6800,6800,6800,0
20231019,170900,161234020,6800,6800,6800,6800,0
20231019,170800,161234020,6800,6800,6800,6800,0
20231019,170700,161234020,6800,6800,6800,6800,0
20231019,170600,161234020,6800,6800,6800,6800,0
20231019,170500,161234020,6800,6800,6800,6800,0
20231019,170400,161234020,6800,6800,6800,6800,0
20231019,170300,161234020,6800,6800,6800,6800,0
20231019,170200,161234020,6800,6800,6800,6800,0
20231019,170100,161234020,6800,6800,6800,6800,0
20231019,170000,161234020,6800,6800,6800,6800,0
20231019,165900,161234020,6800,6800,6800,6800,0
20231019,165800,161234020,6800,6800,6800,6800,0
20231019,165700,161234020,6800,6800,6800,6800,0
20231019,165600,161234020,6800,6800,6800,6800,0
20231019,165500,161234020,6800,6800,6800,6800,0
20231019,165400,161234020,6800,6800,6800,6800,0
20231019,165300,161234020,6800,6800,6800,6800,264
20231019,165200,161234020,6800,6800,6800,6800,0
20231019,165100,161234020,6800,6800,6800,6800,0
20231019,165000,161234020,6800,6800,6800,6800,0
20231019,164900,161234020,6800,6800,6800,6800,0
20231019,164800,161234020,6800,6800,6800,6800,0
20231019,164700,161234020,6800,6800,6800,6800,0
20231019,164600,161234020,6800,6800,6800,6800,0
20231019,164500,161234020,6800,6800,6800,6800,0
20231019,164400,161234020,6800,6800,6800,6800,0
20231019,164300,161234020,6800,6800,6800,6800,0
20231019,164200,161234020,6800,6800,6800,6800,0
20231019,164100,161234020,6800,6800,6800,6800,0
20231019,164000,161234020,6800,6800,6800,6800,0
20231019,163900,161234020,6800,6800,6800,6800,0
20231019,163800,161234020,6800,6800,6800,6800,0
20231019,163700,161234020,6800,6800,6800,6800,0
20231019,163600,161234020,6800,6800,6800,6800,0
20231019,163500,161234020,6800,6800,6800,6800,0
20231019,163400,161234020,6800,6800,6800,6800,0
20231019,163300,161234020,6800,6800,6800,6800,0
20231019,163200,161234020,6800,6800,6800,6800,0
20231019,163100,161234020,6800,6800,6800,6800,0
20231019,163000,161234020,6800,6800,6800,6800,0
20231019,162900,161234020,6800,6800,6800,6800,0
20231019,162800,161234020,6800,6800,6800,6800,0
20231019,162700,161234020,6800,6800,6800,6800,0
20231019,162600,161234020,6800,6800,6800,6800,0
20231019,162500,161234020,6800,6800,6800,6800,0
20231019,162400,161234020,6800,6800,6800,6800,0
20231019,162300,161234020,6800,6800,6800,6800,264
20231019,162200,161234020,6800,6800,6800,6800,0
20231019,162100,161234020,6800,6800,6800,6800,0
20231019,162000,161234020,6800,6800,6800,6800,0
20231019,161900,161234020,6800,6800,6800,6800,0
20231019,161800,161234020,6800,6800,6800,6800,0
20231019,161700,161234020,6800,6800,6800,6800,0
20231019,161600,161234020,6800,6800,6800,6800,0
20231019,161500,161234020,6800,6800,6800,6800,0
20231019,161400,161234020,6800,6800,6800,6800,0
20231019,161300,161234020,6800,6800,6800,6800,0
20231019,161200,161234020,6800,6800,6800,6800,0
20231019,161100,161234020,6800,6800,6800,6800,0
20231019,161000,161234020,6800,6800,6800,6800,0
20231019,160900,161234020,6800,6800,6800,6800,0
20231019,160800,161234020,6800,6800,6800,6800,0
20231019,160700,161234020,6800,6800,6800,6800,0
20231019,160600,161234020,6800,6800,6800,6800,0
20231019,160500,161234020,6800,6800,6800,6800,0
20231019,160400,161234020,6800,6800,6800,6800,0
20231019,160300,161234020,6800,6800,6800,6800,0
20231019,160200,161234020,6800,6800,6800,6800,0
20231019,160100,161234020,6800,6800,6800,6800,0
20231019,160000,161234020,6800,6800,6800,6800,0
20231019,155900,161234020,6800,6800,6800,6800,0
20231019,155800,161234020,6800,6800,6800,6800,0
20231019,155700,161234020,6800,6800,6800,6800,0
20231019,155600,161234020,6800,6800,6800,6800,0
20231019,155500,161234020,6800,6800,6800,6800,0
20231019,155400,161234020,6800,6800,6800,6800,0
20231019,155300,161234020,6800,6800,6800,6800,264
20231019,155200,161234020,6800,6800,6800,6800,0
20231019,155100,161234020,6800,6800,6800,6800,0
20231019,155000,161234020,6800,6800,6800,6800,0
20231019,154900,161234020,6800,6800,6800,6800,0
20231019,154800,161234020,6800,6800,6800,6800,0
20231019,154700,161234020,6800,6800,6800,6800,0
20231019,154600,161234020,6800,6800,6800,6800,0
20231019,154500,161234020,6800,6800,6800,6800,0
20231019,154400,161234020,6800,6800,6800,6800,0
20231019,154300,161234020,6800,6800,6800,6800,0
20231019,154200,161234020,6800,6800,6800,6800,0
20231019,154100,161234020,6800,6800,6800,6800,0
20231019,154000,161234020,6800,6800,6800,6800,0
20231019,153900,161234020,6800,6800,6800,6800,0
20231019,153800,161234020,6800,6800,6800,6800,0
20231019,153700,161234020,6800,6800,6800,6800,0
20231019,153600,161234020,6800,6800,6800,6800,0
20231019,153500,161234020,6800,6800,6800,6800,0
20231019,153400,161234020,6800,6800,6800,6800,0
20231019,153300,161234020,6800,6800,6800,6800,0
20231019,153200,161234020,6800,6800,6800,6800,0
20231019,153100,161234020,6800,6800,6800,6800,0
20231019,153000,161234020,6800,6800,6800,6800,264
20231019,152900,159438820,6810,6810,6810,6810,0
20231019,152800,159438820,6810,6810,6810,6810,0
20231019,152700,159438820,6810,6810,6810,6810,0
20231019,152600,159438820,6810,6810,6810,6810,0
20231019,152500,159438820,6810,6810,6810,6810,0
20231019,152400,159438820,6810,6810,6810,6810,0
20231019,152300,159438820,6810,6810,6810,6810,0
20231019,152200,159438820,6810,6810,6810,6810,0
20231019,152100,159438820,6810,6810,6810,6810,0
20231019,152000,159438820,6810,6810,6810,6810,0
20231019,151900,159438820,6810,6810,6810,6810,0
20231019,151800,159438820,6810,6810,6810,6810,0
20231019,151700,159438820,6810,6680,6810,6680,2001
20231019,151600,145979940,6650,6650,6650,6650,342
20231019,151500,143705640,6650,6670,6670,6650,155
20231019,151400,142673710,6670,6670,6670,6670,42
20231019,151300,142393570,6670,6670,6670,6670,20
20231019,151200,142260170,6670,6670,6670,6670,2
20231019,151100,142246830,6660,6660,6660,6660,0
20231019,151000,142246830,6660,6660,6660,6660,0
20231019,150900,142246830,6660,6660,6660,6660,0
20231019,150800,142246830,6660,6660,6660,6660,4
20231019,150700,142220190,6680,6680,6680,6680,0
20231019,150600,142220190,6680,6680,6680,6680,1
20231019,150500,142213510,6680,6680,6680,6680,0
20231019,150400,142213510,6680,6680,6680,6680,50
20231019,150300,141879510,6680,6680,6680,6680,0
20231019,150200,141879510,6680,6650,6680,6650,50
20231019,150100,141546710,6650,6660,6660,6650,887
20231019,150000,135639600,6680,6680,6680,6680,0
20231019,145900,135639600,6680,6680,6680,6680,0
20231019,145800,135639600,6680,6680,6680,6680,0
20231019,145700,135639600,6680,6680,6680,6680,1
20231019,145600,135632920,6680,6680,6680,6680,0
20231019,145500,135632920,6680,6680,6680,6680,1
20231019,145400,135626240,6690,6690,6690,6690,0
20231019,145300,135626240,6690,6690,6690,6690,0
20231019,145200,135626240,6690,6690,6690,6690,0
20231019,145100,135626240,6690,6690,6690,6690,2
20231019,145000,135612860,6690,6690,6690,6690,0
20231019,144900,135612860,6690,6690,6690,6690,0
20231019,144800,135612860,6690,6690,6690,6690,0
20231019,144700,135612860,6690,6690,6690,6690,0
20231019,144600,135612860,6690,6690,6690,6690,0
20231019,144500,135612860,6690,6690,6690,6690,0
20231019,144400,135612860,6690,6690,6690,6690,0
20231019,144300,135612860,6690,6690,6690,6690,2
20231019,144200,135599480,6690,6690,6690,6690,0
20231019,144100,135599480,6690,6690,6690,6690,0
20231019,144000,135599480,6690,6690,6690,6690,0
20231019,143900,135599480,6690,6690,6690,6690,0
20231019,143800,135599480,6690,6670,6690,6670,62
20231019,143700,135185040,6660,6660,6660,6660,0
20231019,143600,135185040,6660,6660,6660,6660,0
20231019,143500,135185040,6660,6660,6660,6660,0
20231019,143400,135185040,6660,6660,6660,6660,0
20231019,143300,135185040,6660,6660,6660,6660,0
20231019,143200,135185040,6660,6660,6660,6660,0
20231019,143100,135185040,6660,6660,6660,6660,0
20231019,143000,135185040,6660,6660,6660,6660,0
20231019,142900,135185040,6660,6660,6660,6660,0
20231019,142800,135185040,6660,6660,6660,6660,0
20231019,142700,135185040,6660,6660,6660,6660,0
20231019,142600,135185040,6660,6660,6660,6660,0
20231019,142500,135185040,6660,6660,6660,6660,0
20231019,142400,135185040,6660,6660,6660,6660,1
20231019,142300,135178380,6660,6660,6660,6660,74
20231019,142200,134685540,6660,6660,6660,6660,0
20231019,142100,134685540,6660,6660,6660,6660,0
20231019,142000,134685540,6660,6660,6660,6660,0
20231019,141900,134685540,6660,6660,6660,6660,0
20231019,141800,134685540,6660,6660,6660,6660,0
20231019,141700,134685540,6660,6660,6660,6660,0
20231019,141600,134685540,6660,6660,6660,6660,0
20231019,141500,134685540,6660,6660,6660,6660,1
20231019,141400,134678880,6670,6670,6670,6670,0
20231019,141300,134678880,6670,6670,6670,6670,0
20231019,141200,134678880,6670,6670,6670,6670,0
20231019,141100,134678880,6670,6670,6670,6670,0
20231019,141000,134678880,6670,6670,6670,6670,0
20231019,140900,134678880,6670,6670,6670,6670,0
20231019,140800,134678880,6670,6670,6670,6670,30
20231019,140700,134478780,6670,6670,6670,6670,250
20231019,140600,132811280,6670,6670,6670,6670,0
20231019,140500,132811280,6670,6670,6670,6670,0
20231019,140400,132811280,6670,6670,6670,6670,0
20231019,140300,132811280,6670,6670,6670,6670,0
20231019,140200,132811280,6670,6670,6670,6670,0
20231019,140100,132811280,6670,6670,6670,6670,1
20231019,140000,132804610,6670,6670,6670,6670,103
20231019,135900,132117600,6670,6670,6670,6670,101
20231019,135800,131443930,6680,6680,6680,6680,0
20231019,135700,131443930,6680,6680,6680,6680,5
20231019,135600,131410530,6680,6680,6680,6680,20
20231019,135500,131276930,6680,6680,6680,6680,0
20231019,135400,131276930,6680,6680,6680,6680,0
20231019,135300,131276930,6680,6680,6680,6680,0
20231019,135200,131276930,6680,6680,6680,6680,0
20231019,135100,131276930,6680,6680,6680,6680,10
20231019,135000,131210130,6680,6680,6680,6680,0
20231019,134900,131210130,6680,6680,6680,6680,10
20231019,134800,131143330,6680,6680,6680,6680,0
20231019,134700,131143330,6680,6680,6680,6680,0
20231019,134600,131143330,6680,6680,6680,6680,0
20231019,134500,131143330,6680,6680,6680,6680,0
20231019,134400,131143330,6680,6680,6680,6680,0
20231019,134300,131143330,6680,6680,6680,6680,0
20231019,134200,131143330,6680,6680,6680,6680,0
20231019,134100,131143330,6680,6680,6680,6680,0
20231019,134000,131143330,6680,6680,6680,6680,0
20231019,133900,131143330,6680,6680,6680,6680,0
20231019,133800,131143330,6680,6680,6680,6680,0
20231019,133700,131143330,6680,6680,6680,6680,0
20231019,133600,131143330,6680,6680,6680,6680,0
20231019,133500,131143330,6680,6680,6680,6680,0
20231019,133400,131143330,6680,6680,6680,6680,0
20231019,133300,131143330,6680,6680,6680,6680,1
20231019,133200,131136650,6670,6670,6670,6670,0
20231019,133100,131136650,6670,6670,6670,6670,0
20231019,133000,131136650,6670,6670,6670,6670,0
20231019,132900,131136650,6670,6670,6670,6670,0
20231019,132800,131136650,6670,6670,6670,6670,0
20231019,132700,131136650,6670,6670,6670,6670,0
20231019,132600,131136650,6670,6670,6670,6670,0
20231019,132500,131136650,6670,6670,6670,6670,0
20231019,132400,131136650,6670,6670,6670,6670,0
20231019,132300,131136650,6670,6680,6680,6670,382
20231019,132200,128584920,6710,6710,6710,6710,0
20231019,132100,128584920,6710,6710,6710,6710,0
20231019,132000,128584920,6710,6710,6710,6710,0
20231019,131900,128584920,6710,6710,6710,6710,0
20231019,131800,128584920,6710,6710,6710,6710,0
20231019,131700,128584920,6710,6710,6710,6710,0
20231019,131600,128584920,6710,6710,6710,6710,0
20231019,131500,128584920,6710,6710,6710,6710,0
20231019,131400,128584920,6710,6710,6710,6710,0
20231019,131300,128584920,6710,6710,6710,6710,0
20231019,131200,128584920,6710,6710,6710,6710,0
20231019,131100,128584920,6710,6710,6710,6710,0
20231019,131000,128584920,6710,6710,6710,6710,0
20231019,130900,128584920,6710,6710,6710,6710,0
20231019,130800,128584920,6710,6710,6710,6710,0
20231019,130700,128584920,6710,6710,6710,6710,0
20231019,130600,128584920,6710,6710,6710,6710,0
20231019,130500,128584920,6710,6710,6710,6710,0
20231019,130400,128584920,6710,6710,6710,6710,0
20231019,130300,128584920,6710,6710,6710,6710,0
20231019,130200,128584920,6710,6710,6710,6710,0
20231019,130100,128584920,6710,6710,6710,6710,0
20231019,130000,128584920,6710,6710,6710,6710,0
20231019,125900,128584920,6710,6710,6710,6710,0
20231019,125800,128584920,6710,6710,6710,6710,0
20231019,125700,128584920,6710,6710,6710,6710,28
20231019,125600,128397040,6710,6710,6710,6710,0
20231019,125500,128397040,6710,6710,6710,6710,296
20231019,125400,126410880,6710,6710,6710,6710,0
20231019,125300,126410880,6710,6710,6710,6710,0
20231019,125200,126410880,6710,6710,6710,6710,0
20231019,125100,126410880,6710,6710,6710,6710,0
20231019,125000,126410880,6710,6710,6710,6710,0
20231019,124900,126410880,6710,6710,6710,6710,11
20231019,124800,126337070,6680,6680,6680,6680,0
20231019,124700,126337070,6680,6680,6680,6680,4
20231019,124600,126310350,6680,6680,6680,6680,0
20231019,124500,126310350,6680,6680,6680,6680,0
20231019,124400,126310350,6680,6680,6680,6680,0
20231019,124300,126310350,6680,6680,6680,6680,0
20231019,124200,126310350,6680,6680,6680,6680,0
20231019,124100,126310350,6680,6680,6680,6680,0
20231019,124000,126310350,6680,6680,6680,6680,0
20231019,123900,126310350,6680,6680,6680,6680,0
20231019,123800,126310350,6680,6680,6680,6680,3
20231019,123700,126290310,6650,6650,6650,6650,0
20231019,123600,126290310,6650,6650,6650,6650,0
20231019,123500,126290310,6650,6650,6650,6650,0
20231019,123400,126290310,6650,6650,6650,6650,0
20231019,123300,126290310,6650,6650,6650,6650,0
20231019,123200,126290310,6650,6650,6650,6650,0
20231019,123100,126290310,6650,6650,6650,6650,0
20231019,123000,126290310,6650,6650,6650,6650,0
20231019,122900,126290310,6650,6650,6650,6650,322
20231019,122800,124149010,6650,6660,6660,6650,450
20231019,122700,121156500,6650,6650,6650,6650,500
20231019,122600,117831500,6660,6660,6660,6660,0
20231019,122500,117831500,6660,6660,6660,6660,0
20231019,122400,117831500,6660,6660,6660,6660,0
20231019,122300,117831500,6660,6660,6660,6660,0
20231019,122200,117831500,6660,6650,6660,6650,120
20231019,122100,117033100,6660,6660,6660,6660,0
20231019,122000,117033100,6660,6660,6660,6660,1
20231019,121900,117026440,6650,6650,6650,6650,0
20231019,121800,117026440,6650,6650,6650,6650,301
20231019,121700,115024790,6660,6660,6660,6660,50
20231019,121600,114691790,6660,6660,6660,6660,0
20231019,121500,114691790,6660,6660,6660,6660,350
20231019,121400,112360790,6660,6660,6660,6660,0
20231019,121300,112360790,6660,6660,6660,6660,0
20231019,121200,112360790,6660,6660,6660,6660,2
20231019,121100,112347470,6650,6660,6660,6650,1284
20231019,121000,103808530,6690,6690,6690,6690,0
20231019,120900,103808530,6690,6690,6690,6690,0
20231019,120800,103808530,6690,6690,6690,6690,0
20231019,120700,103808530,6690,6690,6690,6690,0
20231019,120600,103808530,6690,6690,6690,6690,0
20231019,120500,103808530,6690,6690,6690,6690,0
20231019,120400,103808530,6690,6690,6690,6690,0
20231019,120300,103808530,6690,6690,6690,6690,0
20231019,120200,103808530,6690,6690,6690,6690,0
20231019,120100,103808530,6690,6690,6690,6690,0
20231019,120000,103808530,6690,6690,6690,6690,0
20231019,115900,103808530,6690,6690,6690,6690,0
20231019,115800,103808530,6690,6690,6690,6690,0
20231019,115700,103808530,6690,6690,6690,6690,0
20231019,115600,103808530,6690,6690,6690,6690,0
20231019,115500,103808530,6690,6700,6700,6690,111
20231019,115400,103065920,6700,6700,6700,6700,100
20231019,115300,102395920,6700,6700,6700,6700,0
20231019,115200,102395920,6700,6700,6700,6700,0
20231019,115100,102395920,6700,6700,6700,6700,0
20231019,115000,102395920,6700,6700,6700,6700,0
20231019,114900,102395920,6700,6700,6700,6700,0
20231019,114800,102395920,6700,6700,6700,6700,0
20231019,114700,102395920,6700,6700,6700,6700,0
20231019,114600,102395920,6700,6660,6700,6660,5
20231019,114500,102362580,6660,6660,6660,6660,50
20231019,114400,102029580,6660,6660,6660,6660,0
20231019,114300,102029580,6660,6660,6660,6660,2
20231019,114200,102016260,6660,6660,6660,6660,110
20231019,114100,101283660,6660,6660,6660,6660,6
20231019,114000,101243700,6660,6660,6660,6660,15
20231019,113900,101143800,6660,6660,6660,6660,0
20231019,113800,101143800,6660,6650,6660,6650,801
20231019,113700,95817140,6660,6660,6660,6660,9
20231019,113600,95757200,6660,6660,6660,6660,44
20231019,113500,95464160,6660,6660,6660,6650,1129
20231019,113400,87946610,6670,6670,6670,6670,15
20231019,113300,87846560,6670,6660,6670,6660,76
20231019,113200,87340190,6690,6670,6690,6670,1461
20231019,113100,77595300,6680,6670,6680,6670,966
20231019,113000,71152070,6680,6680,6680,6680,17
20231019,112900,71038510,6680,6680,6680,6680,369
20231019,112800,68573590,6690,6690,6690,6690,0
20231019,112700,68573590,6690,6690,6690,6690,168
20231019,112600,67449670,6690,6690,6690,6690,0
20231019,112500,67449670,6690,6690,6690,6690,0
20231019,112400,67449670,6690,6690,6690,6690,22
20231019,112300,67302490,6700,6700,6700,6700,129
20231019,112200,66438190,6710,6710,6710,6710,0
20231019,112100,66438190,6710,6710,6710,6710,0
20231019,112000,66438190,6710,6710,6710,6710,0
20231019,111900,66438190,6710,6710,6710,6710,0
20231019,111800,66438190,6710,6710,6710,6710,0
20231019,111700,66438190,6710,6710,6710,6710,0
20231019,111600,66438190,6710,6710,6710,6710,10
20231019,111500,66371090,6710,6710,6710,6710,0
20231019,111400,66371090,6710,6710,6710,6710,0
20231019,111300,66371090,6710,6710,6710,6710,0
20231019,111200,66371090,6710,6710,6710,6710,0
20231019,111100,66371090,6710,6700,6710,6700,101
20231019,111000,65694380,6710,6710,6710,6710,3
20231019,110900,65674250,6710,6710,6710,6710,0
20231019,110800,65674250,6710,6710,6710,6710,0
20231019,110700,65674250,6710,6710,6710,6710,0
20231019,110600,65674250,6710,6710,6710,6710,0
20231019,110500,65674250,6710,6710,6710,6710,1
20231019,110400,65667540,6700,6700,6700,6700,0
20231019,110300,65667540,6700,6700,6700,6700,0
20231019,110200,65667540,6700,6720,6720,6700,496
20231019,110100,62342520,6710,6710,6710,6710,0
20231019,110000,62342520,6710,6710,6710,6710,0
20231019,105900,62342520,6710,6710,6710,6710,0
20231019,105800,62342520,6710,6710,6710,6710,76
20231019,105700,61832560,6710,6710,6710,6710,0
20231019,105600,61832560,6710,6710,6710,6710,25
20231019,105500,61664810,6710,6710,6710,6710,1
20231019,105400,61658100,6770,6770,6770,6770,2
20231019,105300,61644560,6700,6700,6700,6700,0
20231019,105200,61644560,6700,6700,6700,6700,0
20231019,105100,61644560,6700,6700,6700,6700,0
20231019,105000,61644560,6700,6700,6700,6700,0
20231019,104900,61644560,6700,6700,6700,6700,0
20231019,104800,61644560,6700,6700,6700,6700,0
20231019,104700,61644560,6700,6700,6700,6700,0
20231019,104600,61644560,6700,6750,6750,6700,500
20231019,104500,58291410,6750,6750,6750,6750,0
20231019,104400,58291410,6750,6750,6750,6750,0
20231019,104300,58291410,6750,6750,6750,6750,0
20231019,104200,58291410,6750,6750,6750,6750,0
20231019,104100,58291410,6750,6750,6750,6750,0
20231019,104000,58291410,6750,6750,6750,6750,0
20231019,103900,58291410,6750,6770,6770,6750,149
20231019,103800,57285640,6800,6800,6800,6800,0
20231019,103700,57285640,6800,6800,6800,6800,0
20231019,103600,57285640,6800,6800,6800,6800,208
20231019,103500,55871240,6800,6800,6800,6800,0
20231019,103400,55871240,6800,6800,6800,6800,0
20231019,103300,55871240,6800,6800,6800,6800,0
20231019,103200,55871240,6800,6800,6800,6800,1
20231019,103100,55864440,6800,6800,6800,6800,1
20231019,103000,55857640,6750,6750,6750,6750,0
20231019,102900,55857640,6750,6750,6750,6750,0
20231019,102800,55857640,6750,6750,6750,6750,0
20231019,102700,55857640,6750,6750,6750,6750,292
20231019,102600,53886640,6740,6740,6740,6740,0
20231019,102500,53886640,6740,6740,6740,6740,0
20231019,102400,53886640,6740,6750,6750,6740,2
20231019,102300,53873150,6750,6750,6750,6750,0
20231019,102200,53873150,6750,6750,6750,6750,0
20231019,102100,53873150,6750,6750,6750,6750,0
20231019,102000,53873150,6750,6750,6750,6750,2
20231019,101900,53859650,6750,6750,6750,6750,15
20231019,101800,53758400,6750,6750,6750,6750,0
20231019,101700,53758400,6750,6750,6750,6750,0
20231019,101600,53758400,6750,6750,6750,6750,1
20231019,101500,53751650,6750,6750,6750,6750,0
20231019,101400,53751650,6750,6750,6750,6750,0
20231019,101300,53751650,6750,6750,6750,6750,0
20231019,101200,53751650,6750,6750,6750,6750,0
20231019,101100,53751650,6750,6750,6750,6750,500
20231019,101000,50376650,6750,6750,6750,6750,140
20231019,100900,49431650,6750,6750,6750,6750,0
20231019,100800,49431650,6750,6750,6750,6750,0
20231019,100700,49431650,6750,6750,6750,6750,0
20231019,100600,49431650,6750,6750,6750,6750,0
20231019,100500,49431650,6750,6680,6750,6680,16
20231019,100400,49324490,6680,6710,6710,6680,1984
20231019,100300,36046550,6750,6750,6750,6750,0
20231019,100200,36046550,6750,6750,6750,6750,0
20231019,100100,36046550,6750,6750,6750,6750,0
20231019,100000,36046550,6750,6750,6750,6750,0
20231019,095900,36046550,6750,6750,6750,6750,0
20231019,095800,36046550,6750,6750,6750,6750,0
20231019,095700,36046550,6750,6720,6750,6720,202
20231019,095600,34686230,6720,6720,6720,6720,5
20231019,095500,34652630,6710,6710,6710,6710,1
20231019,095400,34645920,6720,6720,6720,6720,10
20231019,095300,34578720,6720,6720,6720,6720,0
20231019,095200,34578720,6720,6720,6720,6720,0
20231019,095100,34578720,6720,6710,6720,6700,7
20231019,095000,34531780,6700,6700,6700,6700,53
20231019,094900,34176680,6720,6720,6720,6720,2
20231019,094800,34163240,6750,6750,6750,6750,0
20231019,094700,34163240,6750,6740,6750,6740,155
20231019,094600,33117960,6740,6740,6740,6740,50
20231019,094500,32780960,6720,6720,6720,6720,0
20231019,094400,32780960,6720,6700,6720,6700,69
20231019,094300,32317480,6700,6700,6700,6700,2
20231019,094200,32304080,6700,6700,6700,6700,0
20231019,094100,32304080,6700,6700,6700,6700,0
20231019,094000,32304080,6700,6700,6700,6680,177
20231019,093900,31121400,6700,6700,6720,6700,15
20231019,093800,31020800,6720,6720,6720,6720,0
20231019,093700,31020800,6720,6720,6720,6720,0
20231019,093600,31020800,6720,6700,6720,6700,61
20231019,093500,30612080,6700,6700,6700,6700,0
20231019,093400,30612080,6700,6700,6700,6700,88
20231019,093300,30022480,6700,6700,6700,6700,0
20231019,093200,30022480,6700,6700,6700,6700,0
20231019,093100,30022480,6700,6680,6700,6680,3
20231019,093000,30002400,6680,6690,6690,6680,500
20231019,092900,26662250,6700,6700,6700,6700,0
20231019,092800,26662250,6700,6700,6700,6700,0
20231019,092700,26662250,6700,6710,6710,6700,14
20231019,092600,26568410,6710,6710,6710,6700,471
20231019,092500,23412590,6720,6720,6720,6720,0
20231019,092400,23412590,6720,6720,6720,6720,3
20231019,092300,23392430,6710,6710,6710,6710,622
20231019,092200,19218810,6720,6720,6720,6720,0
20231019,092100,19218810,6720,6720,6720,6720,0
20231019,092000,19218810,6720,6720,6720,6720,0
20231019,091900,19218810,6720,6720,6720,6720,0
20231019,091800,19218810,6720,6720,6720,6720,0
20231019,091700,19218810,6720,6720,6720,6720,0
20231019,091600,19218810,6720,6720,6720,6720,0
20231019,091500,19218810,6720,6720,6720,6720,15
20231019,091400,19118010,6730,6710,6730,6710,3
20231019,091300,19097860,6710,6710,6710,6710,100
20231019,091200,18426860,6710,6720,6720,6710,733
20231019,091100,13507430,6720,6720,6720,6720,3
20231019,091000,13487270,6700,6700,6700,6700,0
20231019,090900,13487270,6700,6700,6700,6700,0
20231019,090800,13487270,6700,6740,6740,6680,1495
20231019,090700,3468790,6740,6740,6740,6740,2
20231019,090600,3455310,6820,6820,6820,6820,1
20231019,090500,3448490,6740,6740,6740,6740,100
20231019,090400,2774490,6740,6740,6740,6740,0
20231019,090300,2774490,6740,6740,6740,6740,0
20231019,090200,2774490,6740,6800,6800,6740,400
20231019,090100,74800,6800,6800,6800,6800,0
20231019,090000,74800,6800,6800,6800,6800,11