KissMeData/253840/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,202500,339758790,6520,6520,6520,6520,1165
20231020,202400,339758790,6520,6520,6520,6520,0
20231020,202300,339758790,6520,6520,6520,6520,0
20231020,202200,339758790,6520,6520,6520,6520,0
20231020,202100,339758790,6520,6520,6520,6520,0
20231020,202000,339758790,6520,6520,6520,6520,0
20231020,201900,339758790,6520,6520,6520,6520,0
20231020,201800,339758790,6520,6520,6520,6520,0
20231020,201700,339758790,6520,6520,6520,6520,0
20231020,201600,339758790,6520,6520,6520,6520,0
20231020,201500,339758790,6520,6520,6520,6520,0
20231020,201400,339758790,6520,6520,6520,6520,0
20231020,201300,339758790,6520,6520,6520,6520,0
20231020,201200,339758790,6520,6520,6520,6520,0
20231020,201100,339758790,6520,6520,6520,6520,0
20231020,201000,339758790,6520,6520,6520,6520,0
20231020,200900,339758790,6520,6520,6520,6520,0
20231020,200800,339758790,6520,6520,6520,6520,0
20231020,200700,339758790,6520,6520,6520,6520,0
20231020,200600,339758790,6520,6520,6520,6520,0
20231020,200500,339758790,6520,6520,6520,6520,0
20231020,200400,339758790,6520,6520,6520,6520,0
20231020,200300,339758790,6520,6520,6520,6520,0
20231020,200200,339758790,6520,6520,6520,6520,0
20231020,200100,339758790,6520,6520,6520,6520,0
20231020,200000,339758790,6520,6520,6520,6520,0
20231020,195900,339758790,6520,6520,6520,6520,0
20231020,195800,339758790,6520,6520,6520,6520,0
20231020,195700,339758790,6520,6520,6520,6520,0
20231020,195600,339758790,6520,6520,6520,6520,0
20231020,195500,339758790,6520,6520,6520,6520,1165
20231020,195400,339758790,6520,6520,6520,6520,0
20231020,195300,339758790,6520,6520,6520,6520,0
20231020,195200,339758790,6520,6520,6520,6520,0
20231020,195100,339758790,6520,6520,6520,6520,0
20231020,195000,339758790,6520,6520,6520,6520,0
20231020,194900,339758790,6520,6520,6520,6520,0
20231020,194800,339758790,6520,6520,6520,6520,0
20231020,194700,339758790,6520,6520,6520,6520,0
20231020,194600,339758790,6520,6520,6520,6520,0
20231020,194500,339758790,6520,6520,6520,6520,0
20231020,194400,339758790,6520,6520,6520,6520,0
20231020,194300,339758790,6520,6520,6520,6520,0
20231020,194200,339758790,6520,6520,6520,6520,0
20231020,194100,339758790,6520,6520,6520,6520,0
20231020,194000,339758790,6520,6520,6520,6520,0
20231020,193900,339758790,6520,6520,6520,6520,0
20231020,193800,339758790,6520,6520,6520,6520,0
20231020,193700,339758790,6520,6520,6520,6520,0
20231020,193600,339758790,6520,6520,6520,6520,0
20231020,193500,339758790,6520,6520,6520,6520,0
20231020,193400,339758790,6520,6520,6520,6520,0
20231020,193300,339758790,6520,6520,6520,6520,0
20231020,193200,339758790,6520,6520,6520,6520,0
20231020,193100,339758790,6520,6520,6520,6520,0
20231020,193000,339758790,6520,6520,6520,6520,0
20231020,192900,339758790,6520,6520,6520,6520,0
20231020,192800,339758790,6520,6520,6520,6520,0
20231020,192700,339758790,6520,6520,6520,6520,0
20231020,192600,339758790,6520,6520,6520,6520,0
20231020,192500,339758790,6520,6520,6520,6520,1165
20231020,192400,339758790,6520,6520,6520,6520,0
20231020,192300,339758790,6520,6520,6520,6520,0
20231020,192200,339758790,6520,6520,6520,6520,0
20231020,192100,339758790,6520,6520,6520,6520,0
20231020,192000,339758790,6520,6520,6520,6520,0
20231020,191900,339758790,6520,6520,6520,6520,0
20231020,191800,339758790,6520,6520,6520,6520,0
20231020,191700,339758790,6520,6520,6520,6520,0
20231020,191600,339758790,6520,6520,6520,6520,0
20231020,191500,339758790,6520,6520,6520,6520,0
20231020,191400,339758790,6520,6520,6520,6520,0
20231020,191300,339758790,6520,6520,6520,6520,0
20231020,191200,339758790,6520,6520,6520,6520,0
20231020,191100,339758790,6520,6520,6520,6520,0
20231020,191000,339758790,6520,6520,6520,6520,0
20231020,190900,339758790,6520,6520,6520,6520,0
20231020,190800,339758790,6520,6520,6520,6520,0
20231020,190700,339758790,6520,6520,6520,6520,0
20231020,190600,339758790,6520,6520,6520,6520,0
20231020,190500,339758790,6520,6520,6520,6520,0
20231020,190400,339758790,6520,6520,6520,6520,0
20231020,190300,339758790,6520,6520,6520,6520,0
20231020,190200,339758790,6520,6520,6520,6520,0
20231020,190100,339758790,6520,6520,6520,6520,0
20231020,190000,339758790,6520,6520,6520,6520,0
20231020,185900,339758790,6520,6520,6520,6520,0
20231020,185800,339758790,6520,6520,6520,6520,0
20231020,185700,339758790,6520,6520,6520,6520,0
20231020,185600,339758790,6520,6520,6520,6520,0
20231020,185500,339758790,6520,6520,6520,6520,1165
20231020,185400,339758790,6520,6520,6520,6520,0
20231020,185300,339758790,6520,6520,6520,6520,0
20231020,185200,339758790,6520,6520,6520,6520,0
20231020,185100,339758790,6520,6520,6520,6520,0
20231020,185000,339758790,6520,6520,6520,6520,0
20231020,184900,339758790,6520,6520,6520,6520,0
20231020,184800,339758790,6520,6520,6520,6520,0
20231020,184700,339758790,6520,6520,6520,6520,0
20231020,184600,339758790,6520,6520,6520,6520,0
20231020,184500,339758790,6520,6520,6520,6520,0
20231020,184400,339758790,6520,6520,6520,6520,0
20231020,184300,339758790,6520,6520,6520,6520,0
20231020,184200,339758790,6520,6520,6520,6520,0
20231020,184100,339758790,6520,6520,6520,6520,0
20231020,184000,339758790,6520,6520,6520,6520,0
20231020,183900,339758790,6520,6520,6520,6520,0
20231020,183800,339758790,6520,6520,6520,6520,0
20231020,183700,339758790,6520,6520,6520,6520,0
20231020,183600,339758790,6520,6520,6520,6520,0
20231020,183500,339758790,6520,6520,6520,6520,0
20231020,183400,339758790,6520,6520,6520,6520,0
20231020,183300,339758790,6520,6520,6520,6520,0
20231020,183200,339758790,6520,6520,6520,6520,0
20231020,183100,339758790,6520,6520,6520,6520,0
20231020,183000,339758790,6520,6520,6520,6520,0
20231020,182900,339758790,6520,6520,6520,6520,0
20231020,182800,339758790,6520,6520,6520,6520,0
20231020,182700,339758790,6520,6520,6520,6520,0
20231020,182600,339758790,6520,6520,6520,6520,0
20231020,182500,339758790,6520,6520,6520,6520,1165
20231020,182400,339758790,6520,6520,6520,6520,0
20231020,182300,339758790,6520,6520,6520,6520,0
20231020,182200,339758790,6520,6520,6520,6520,0
20231020,182100,339758790,6520,6520,6520,6520,0
20231020,182000,339758790,6520,6520,6520,6520,0
20231020,181900,339758790,6520,6520,6520,6520,0
20231020,181800,339758790,6520,6520,6520,6520,0
20231020,181700,339758790,6520,6520,6520,6520,0
20231020,181600,339758790,6520,6520,6520,6520,0
20231020,181500,339758790,6520,6520,6520,6520,0
20231020,181400,339758790,6520,6520,6520,6520,0
20231020,181300,339758790,6520,6520,6520,6520,0
20231020,181200,339758790,6520,6520,6520,6520,0
20231020,181100,339758790,6520,6520,6520,6520,0
20231020,181000,339758790,6520,6520,6520,6520,0
20231020,180900,339758790,6520,6520,6520,6520,0
20231020,180800,339758790,6520,6520,6520,6520,0
20231020,180700,339758790,6520,6520,6520,6520,0
20231020,180600,339758790,6520,6520,6520,6520,0
20231020,180500,339758790,6520,6520,6520,6520,0
20231020,180400,339758790,6520,6520,6520,6520,0
20231020,180300,339758790,6520,6520,6520,6520,0
20231020,180200,339758790,6520,6520,6520,6520,0
20231020,180100,339758790,6520,6520,6520,6520,0
20231020,180000,339758790,6520,6520,6520,6520,0
20231020,175900,339758790,6520,6520,6520,6520,0
20231020,175800,339758790,6520,6520,6520,6520,0
20231020,175700,339758790,6520,6520,6520,6520,0
20231020,175600,339758790,6520,6520,6520,6520,0
20231020,175500,339758790,6520,6520,6520,6520,1165
20231020,175400,339758790,6520,6520,6520,6520,0
20231020,175300,339758790,6520,6520,6520,6520,0
20231020,175200,339758790,6520,6520,6520,6520,0
20231020,175100,339758790,6520,6520,6520,6520,0
20231020,175000,339758790,6520,6520,6520,6520,0
20231020,174900,339758790,6520,6520,6520,6520,0
20231020,174800,339758790,6520,6520,6520,6520,0
20231020,174700,339758790,6520,6520,6520,6520,0
20231020,174600,339758790,6520,6520,6520,6520,0
20231020,174500,339758790,6520,6520,6520,6520,0
20231020,174400,339758790,6520,6520,6520,6520,0
20231020,174300,339758790,6520,6520,6520,6520,0
20231020,174200,339758790,6520,6520,6520,6520,0
20231020,174100,339758790,6520,6520,6520,6520,0
20231020,174000,339758790,6520,6520,6520,6520,0
20231020,173900,339758790,6520,6520,6520,6520,0
20231020,173800,339758790,6520,6520,6520,6520,0
20231020,173700,339758790,6520,6520,6520,6520,0
20231020,173600,339758790,6520,6520,6520,6520,0
20231020,173500,339758790,6520,6520,6520,6520,0
20231020,173400,339758790,6520,6520,6520,6520,0
20231020,173300,339758790,6520,6520,6520,6520,0
20231020,173200,339758790,6520,6520,6520,6520,0
20231020,173100,339758790,6520,6520,6520,6520,0
20231020,173000,339758790,6520,6520,6520,6520,0
20231020,172900,339758790,6520,6520,6520,6520,0
20231020,172800,339758790,6520,6520,6520,6520,0
20231020,172700,339758790,6520,6520,6520,6520,0
20231020,172600,339758790,6520,6520,6520,6520,0
20231020,172500,339758790,6520,6520,6520,6520,1165
20231020,172400,339758790,6520,6520,6520,6520,0
20231020,172300,339758790,6520,6520,6520,6520,0
20231020,172200,339758790,6520,6520,6520,6520,0
20231020,172100,339758790,6520,6520,6520,6520,0
20231020,172000,339758790,6520,6520,6520,6520,0
20231020,171900,339758790,6520,6520,6520,6520,0
20231020,171800,339758790,6520,6520,6520,6520,0
20231020,171700,339758790,6520,6520,6520,6520,0
20231020,171600,339758790,6520,6520,6520,6520,0
20231020,171500,339758790,6520,6520,6520,6520,0
20231020,171400,339758790,6520,6520,6520,6520,0
20231020,171300,339758790,6520,6520,6520,6520,0
20231020,171200,339758790,6520,6520,6520,6520,0
20231020,171100,339758790,6520,6520,6520,6520,0
20231020,171000,339758790,6520,6520,6520,6520,0
20231020,170900,339758790,6520,6520,6520,6520,0
20231020,170800,339758790,6520,6520,6520,6520,0
20231020,170700,339758790,6520,6520,6520,6520,0
20231020,170600,339758790,6520,6520,6520,6520,0
20231020,170500,339758790,6520,6520,6520,6520,0
20231020,170400,339758790,6520,6520,6520,6520,0
20231020,170300,339758790,6520,6520,6520,6520,0
20231020,170200,339758790,6520,6520,6520,6520,0
20231020,170100,339758790,6520,6520,6520,6520,0
20231020,170000,339758790,6520,6520,6520,6520,0
20231020,165900,339758790,6520,6520,6520,6520,0
20231020,165800,339758790,6520,6520,6520,6520,0
20231020,165700,339758790,6520,6520,6520,6520,0
20231020,165600,339758790,6520,6520,6520,6520,0
20231020,165500,339758790,6520,6520,6520,6520,1165
20231020,165400,339758790,6520,6520,6520,6520,0
20231020,165300,339758790,6520,6520,6520,6520,0
20231020,165200,339758790,6520,6520,6520,6520,0
20231020,165100,339758790,6520,6520,6520,6520,0
20231020,165000,339758790,6520,6520,6520,6520,0
20231020,164900,339758790,6520,6520,6520,6520,0
20231020,164800,339758790,6520,6520,6520,6520,0
20231020,164700,339758790,6520,6520,6520,6520,0
20231020,164600,339758790,6520,6520,6520,6520,0
20231020,164500,339758790,6520,6520,6520,6520,0
20231020,164400,339758790,6520,6520,6520,6520,0
20231020,164300,339758790,6520,6520,6520,6520,0
20231020,164200,339758790,6520,6520,6520,6520,0
20231020,164100,339758790,6520,6520,6520,6520,0
20231020,164000,339758790,6520,6520,6520,6520,0
20231020,163900,339758790,6520,6520,6520,6520,0
20231020,163800,339758790,6520,6520,6520,6520,0
20231020,163700,339758790,6520,6520,6520,6520,0
20231020,163600,339758790,6520,6520,6520,6520,0
20231020,163500,339758790,6520,6520,6520,6520,0
20231020,163400,339758790,6520,6520,6520,6520,0
20231020,163300,339758790,6520,6520,6520,6520,0
20231020,163200,339758790,6520,6520,6520,6520,0
20231020,163100,339758790,6520,6520,6520,6520,0
20231020,163000,339758790,6520,6520,6520,6520,0
20231020,162900,339758790,6520,6520,6520,6520,0
20231020,162800,339758790,6520,6520,6520,6520,0
20231020,162700,339758790,6520,6520,6520,6520,0
20231020,162600,339758790,6520,6520,6520,6520,0
20231020,162500,339758790,6520,6520,6520,6520,1165
20231020,162400,339758790,6520,6520,6520,6520,0
20231020,162300,339758790,6520,6520,6520,6520,0
20231020,162200,339758790,6520,6520,6520,6520,0
20231020,162100,339758790,6520,6520,6520,6520,0
20231020,162000,339758790,6520,6520,6520,6520,0
20231020,161900,339758790,6520,6520,6520,6520,0
20231020,161800,339758790,6520,6520,6520,6520,0
20231020,161700,339758790,6520,6520,6520,6520,0
20231020,161600,339758790,6520,6520,6520,6520,0
20231020,161500,339758790,6520,6520,6520,6520,0
20231020,161400,339758790,6520,6520,6520,6520,0
20231020,161300,339758790,6520,6520,6520,6520,0
20231020,161200,339758790,6520,6520,6520,6520,0
20231020,161100,339758790,6520,6520,6520,6520,0
20231020,161000,339758790,6520,6520,6520,6520,0
20231020,160900,339758790,6520,6520,6520,6520,0
20231020,160800,339758790,6520,6520,6520,6520,0
20231020,160700,339758790,6520,6520,6520,6520,0
20231020,160600,339758790,6520,6520,6520,6520,0
20231020,160500,339758790,6520,6520,6520,6520,0
20231020,160400,339758790,6520,6520,6520,6520,0
20231020,160300,339758790,6520,6520,6520,6520,0
20231020,160200,339758790,6520,6520,6520,6520,0
20231020,160100,339758790,6520,6520,6520,6520,0
20231020,160000,339758790,6520,6520,6520,6520,0
20231020,155900,339758790,6520,6520,6520,6520,0
20231020,155800,339758790,6520,6520,6520,6520,0
20231020,155700,339758790,6520,6520,6520,6520,0
20231020,155600,339758790,6520,6520,6520,6520,0
20231020,155500,339758790,6520,6520,6520,6520,1165
20231020,155400,339758790,6520,6520,6520,6520,0
20231020,155300,339758790,6520,6520,6520,6520,0
20231020,155200,339758790,6520,6520,6520,6520,0
20231020,155100,339758790,6520,6520,6520,6520,0
20231020,155000,339758790,6520,6520,6520,6520,0
20231020,154900,339758790,6520,6520,6520,6520,0
20231020,154800,339758790,6520,6520,6520,6520,0
20231020,154700,339758790,6520,6520,6520,6520,0
20231020,154600,339758790,6520,6520,6520,6520,0
20231020,154500,339758790,6520,6520,6520,6520,0
20231020,154400,339758790,6520,6520,6520,6520,0
20231020,154300,339758790,6520,6520,6520,6520,0
20231020,154200,339758790,6520,6520,6520,6520,0
20231020,154100,339758790,6520,6520,6520,6520,0
20231020,154000,339758790,6520,6520,6520,6520,0
20231020,153900,339758790,6520,6520,6520,6520,0
20231020,153800,339758790,6520,6520,6520,6520,0
20231020,153700,339758790,6520,6520,6520,6520,0
20231020,153600,339758790,6520,6520,6520,6520,0
20231020,153500,339758790,6520,6520,6520,6520,0
20231020,153400,339758790,6520,6520,6520,6520,0
20231020,153300,339758790,6520,6520,6520,6520,0
20231020,153200,339758790,6520,6520,6520,6520,0
20231020,153100,339758790,6520,6520,6520,6520,0
20231020,153000,339758790,6520,6520,6520,6520,1165
20231020,152900,332162990,6450,6450,6450,6450,0
20231020,152800,332162990,6450,6450,6450,6450,0
20231020,152700,332162990,6450,6450,6450,6450,0
20231020,152600,332162990,6450,6450,6450,6450,0
20231020,152500,332162990,6450,6450,6450,6450,0
20231020,152400,332162990,6450,6450,6450,6450,0
20231020,152300,332162990,6450,6450,6450,6450,0
20231020,152200,332162990,6450,6450,6450,6450,0
20231020,152100,332162990,6450,6450,6450,6450,0
20231020,152000,332162990,6450,6450,6450,6450,0
20231020,151900,332162990,6450,6450,6450,6450,0
20231020,151800,332162990,6450,6450,6450,6450,4
20231020,151700,332137190,6460,6460,6460,6460,6
20231020,151600,332098430,6450,6500,6500,6450,1051
20231020,151500,325267130,6500,6500,6500,6500,0
20231020,151400,325267130,6500,6440,6500,6430,191
20231020,151300,324037840,6440,6470,6470,6440,2569
20231020,151200,307443840,6470,6480,6480,6470,253
20231020,151100,305804440,6480,6480,6480,6480,5
20231020,151000,305772040,6480,6480,6480,6480,0
20231020,150900,305772040,6480,6480,6480,6480,46
20231020,150800,305473960,6470,6480,6480,6470,17
20231020,150700,305363880,6480,6480,6480,6480,6
20231020,150600,305325000,6480,6480,6480,6480,4
20231020,150500,305299080,6480,6480,6480,6480,0
20231020,150400,305299080,6480,6480,6480,6480,4
20231020,150300,305273160,6480,6470,6480,6470,156
20231020,150200,304262290,6470,6480,6480,6470,197
20231020,150100,302985790,6490,6490,6490,6490,62
20231020,150000,302583410,6490,6490,6490,6490,60
20231020,145900,302194010,6490,6490,6490,6490,4
20231020,145800,302168050,6490,6490,6490,6490,2
20231020,145700,302155070,6490,6500,6500,6490,125
20231020,145600,301342610,6500,6500,6500,6500,5
20231020,145500,301310110,6500,6500,6500,6500,0
20231020,145400,301310110,6500,6500,6500,6500,6
20231020,145300,301271110,6500,6500,6500,6500,0
20231020,145200,301271110,6500,6500,6500,6500,4
20231020,145100,301245110,6490,6490,6490,6490,5
20231020,145000,301212660,6490,6490,6490,6490,0
20231020,144900,301212660,6490,6490,6490,6490,4
20231020,144800,301186700,6490,6490,6490,6490,0
20231020,144700,301186700,6490,6490,6490,6490,5
20231020,144600,301154250,6490,6490,6490,6490,5
20231020,144500,301121800,6490,6480,6490,6480,6
20231020,144400,301082900,6490,6490,6490,6490,3
20231020,144300,301063430,6490,6490,6490,6490,0
20231020,144200,301063430,6490,6490,6490,6490,4
20231020,144100,301037470,6490,6490,6490,6490,5
20231020,144000,301005020,6490,6490,6490,6490,15
20231020,143900,300907670,6480,6480,6480,6480,5
20231020,143800,300875270,6480,6480,6480,6480,253
20231020,143700,299235830,6490,6480,6490,6480,4
20231020,143600,299209890,6470,6470,6470,6470,4
20231020,143500,299184010,6470,6470,6470,6470,8
20231020,143400,299132250,6470,6480,6480,6470,261
20231020,143300,297441500,6480,6480,6480,6480,0
20231020,143200,297441500,6480,6480,6480,6480,4
20231020,143100,297415580,6470,6470,6470,6470,5
20231020,143000,297383230,6480,6480,6480,6480,91
20231020,142900,296793550,6480,6480,6480,6480,4
20231020,142800,296767630,6480,6480,6480,6480,0
20231020,142700,296767630,6480,6470,6480,6470,43
20231020,142600,296489360,6480,6480,6480,6480,290
20231020,142500,294610160,6490,6490,6490,6490,25
20231020,142400,294447910,6490,6490,6490,6490,350
20231020,142300,292176410,6490,6490,6490,6490,0
20231020,142200,292176410,6490,6490,6490,6490,5
20231020,142100,292143960,6480,6480,6480,6480,6
20231020,142000,292105080,6500,6480,6500,6480,406
20231020,141900,289468080,6480,6480,6480,6480,14
20231020,141800,289377360,6500,6500,6500,6500,9
20231020,141700,289318860,6500,6500,6500,6500,994
20231020,141600,282857860,6500,6470,6500,6470,6
20231020,141500,282819010,6500,6500,6500,6500,2
20231020,141400,282806010,6500,6500,6500,6470,12
20231020,141300,282728190,6500,6480,6500,6480,123
20231020,141200,281930910,6470,6470,6470,6470,4
20231020,141100,281905030,6480,6480,6480,6480,2
20231020,141000,281892070,6470,6470,6470,6470,0
20231020,140900,281892070,6470,6470,6470,6470,5
20231020,140800,281859720,6470,6470,6470,6470,0
20231020,140700,281859720,6470,6470,6470,6470,6
20231020,140600,281820900,6470,6470,6470,6470,6
20231020,140500,281782080,6460,6460,6460,6460,0
20231020,140400,281782080,6460,6510,6510,6460,1519
20231020,140300,271934520,6510,6510,6510,6510,0
20231020,140200,271934520,6510,6510,6510,6510,4
20231020,140100,271908480,6520,6520,6520,6520,1
20231020,140000,271901960,6530,6530,6530,6530,0
20231020,135900,271901960,6530,6530,6530,6530,1
20231020,135800,271895430,6540,6510,6540,6510,6
20231020,135700,271856340,6500,6500,6500,6500,5
20231020,135600,271823840,6500,6500,6500,6500,0
20231020,135500,271823840,6500,6500,6500,6500,4
20231020,135400,271797840,6510,6510,6510,6510,1
20231020,135300,271791330,6540,6540,6540,6540,0
20231020,135200,271791330,6540,6520,6540,6500,150
20231020,135100,270813370,6520,6520,6520,6520,3
20231020,135000,270793810,6520,6510,6540,6510,6
20231020,134900,270754710,6510,6530,6540,6510,6
20231020,134800,270715540,6500,6500,6500,6500,0
20231020,134700,270715540,6500,6540,6540,6500,7
20231020,134600,270670000,6500,6500,6500,6500,0
20231020,134500,270670000,6500,6510,6510,6500,24
20231020,134400,270513950,6500,6500,6500,6500,4
20231020,134300,270487950,6500,6500,6500,6500,0
20231020,134200,270487950,6500,6500,6500,6500,80
20231020,134100,269967950,6540,6500,6540,6500,205
20231020,134000,268633260,6500,6500,6500,6500,321
20231020,133900,266546760,6480,6480,6480,6480,4
20231020,133800,266520840,6470,6470,6470,6470,0
20231020,133700,266520840,6470,6470,6470,6470,5
20231020,133600,266488490,6490,6480,6490,6480,1701
20231020,133500,255460820,6470,6470,6480,6470,1084
20231020,133400,248437340,6470,6470,6470,6470,465
20231020,133300,245428790,6470,6470,6470,6470,0
20231020,133200,245428790,6470,6470,6470,6470,5
20231020,133100,245396440,6470,6470,6470,6470,0
20231020,133000,245396440,6470,6470,6470,6470,4
20231020,132900,245370560,6480,6480,6480,6480,0
20231020,132800,245370560,6480,6480,6480,6480,0
20231020,132700,245370560,6480,6480,6480,6480,0
20231020,132600,245370560,6480,6480,6480,6480,0
20231020,132500,245370560,6480,6480,6480,6480,0
20231020,132400,245370560,6480,6480,6480,6480,0
20231020,132300,245370560,6480,6480,6480,6480,69
20231020,132200,244923440,6480,6480,6480,6480,0
20231020,132100,244923440,6480,6480,6480,6480,0
20231020,132000,244923440,6480,6480,6480,6480,0
20231020,131900,244923440,6480,6480,6480,6480,0
20231020,131800,244923440,6480,6480,6480,6480,0
20231020,131700,244923440,6480,6480,6480,6480,7
20231020,131600,244878080,6480,6480,6480,6480,400
20231020,131500,242286080,6470,6470,6470,6470,0
20231020,131400,242286080,6470,6470,6470,6470,52
20231020,131300,241949640,6460,6460,6460,6460,0
20231020,131200,241949640,6460,6460,6460,6460,0
20231020,131100,241949640,6460,6460,6460,6460,0
20231020,131000,241949640,6460,6460,6460,6460,0
20231020,130900,241949640,6460,6460,6460,6460,0
20231020,130800,241949640,6460,6460,6460,6460,0
20231020,130700,241949640,6460,6460,6460,6460,0
20231020,130600,241949640,6460,6460,6460,6460,0
20231020,130500,241949640,6460,6460,6460,6460,22
20231020,130400,241807520,6450,6450,6450,6450,0
20231020,130300,241807520,6450,6450,6450,6450,29
20231020,130200,241620470,6450,6450,6450,6450,0
20231020,130100,241620470,6450,6450,6450,6450,12
20231020,130000,241543070,6440,6440,6440,6440,111
20231020,125900,240828230,6450,6450,6450,6450,5
20231020,125800,240795980,6450,6450,6450,6450,1
20231020,125700,240789530,6480,6480,6480,6480,0
20231020,125600,240789530,6480,6480,6480,6480,100
20231020,125500,240141530,6430,6430,6430,6430,130
20231020,125400,239305630,6430,6430,6430,6430,935
20231020,125300,233293580,6440,6440,6440,6440,65
20231020,125200,232874980,6480,6480,6480,6480,0
20231020,125100,232874980,6480,6480,6480,6480,0
20231020,125000,232874980,6480,6480,6480,6480,234
20231020,124900,231358660,6430,6430,6430,6430,1
20231020,124800,231352230,6480,6480,6480,6480,0
20231020,124700,231352230,6480,6470,6480,6440,303
20231020,124600,229398900,6480,6480,6480,6480,0
20231020,124500,229398900,6480,6480,6480,6480,0
20231020,124400,229398900,6480,6480,6480,6480,0
20231020,124300,229398900,6480,6480,6480,6480,57
20231020,124200,229029540,6480,6480,6480,6480,0
20231020,124100,229029540,6480,6480,6480,6480,10
20231020,124000,228964740,6490,6490,6490,6490,0
20231020,123900,228964740,6490,6490,6490,6490,0
20231020,123800,228964740,6490,6490,6490,6490,0
20231020,123700,228964740,6490,6490,6490,6490,0
20231020,123600,228964740,6490,6490,6490,6490,0
20231020,123500,228964740,6490,6490,6490,6490,0
20231020,123400,228964740,6490,6490,6490,6490,0
20231020,123300,228964740,6490,6490,6490,6490,3
20231020,123200,228945270,6490,6490,6490,6490,5
20231020,123100,228912820,6490,6490,6490,6490,3
20231020,123000,228893350,6490,6490,6490,6490,1
20231020,122900,228886860,6490,6490,6490,6490,1
20231020,122800,228880370,6490,6490,6490,6490,3
20231020,122700,228860900,6480,6480,6480,6480,0
20231020,122600,228860900,6480,6480,6480,6480,0
20231020,122500,228860900,6480,6470,6480,6470,5
20231020,122400,228828510,6460,6460,6460,6460,1
20231020,122300,228822050,6490,6490,6490,6490,0
20231020,122200,228822050,6490,6490,6490,6490,0
20231020,122100,228822050,6490,6480,6490,6480,12
20231020,122000,228744190,6480,6480,6480,6480,0
20231020,121900,228744190,6480,6480,6480,6480,0
20231020,121800,228744190,6480,6480,6480,6480,9
20231020,121700,228685870,6490,6490,6490,6490,49
20231020,121600,228367860,6490,6490,6490,6490,0
20231020,121500,228367860,6490,6490,6490,6490,0
20231020,121400,228367860,6490,6490,6490,6490,0
20231020,121300,228367860,6490,6490,6490,6490,0
20231020,121200,228367860,6490,6490,6490,6490,0
20231020,121100,228367860,6490,6490,6490,6490,1
20231020,121000,228361370,6510,6510,6510,6510,0
20231020,120900,228361370,6510,6510,6510,6510,0
20231020,120800,228361370,6510,6510,6510,6510,0
20231020,120700,228361370,6510,6510,6510,6510,0
20231020,120600,228361370,6510,6510,6510,6510,0
20231020,120500,228361370,6510,6510,6510,6510,0
20231020,120400,228361370,6510,6510,6510,6510,0
20231020,120300,228361370,6510,6510,6510,6510,1
20231020,120200,228354860,6430,6430,6430,6430,11
20231020,120100,228284130,6420,6420,6420,6420,0
20231020,120000,228284130,6420,6440,6440,6420,385
20231020,115900,225808700,6440,6440,6440,6440,0
20231020,115800,225808700,6440,6430,6440,6430,1002
20231020,115700,219356000,6430,6440,6440,6430,4
20231020,115600,219330260,6440,6420,6440,6420,402
20231020,115500,216749380,6420,6420,6420,6420,27
20231020,115400,216576040,6420,6420,6420,6420,0
20231020,115300,216576040,6420,6420,6420,6420,21
20231020,115200,216441220,6420,6420,6420,6420,30
20231020,115100,216248620,6420,6410,6420,6410,86
20231020,115000,215696890,6410,6410,6410,6410,3
20231020,114900,215677660,6410,6420,6420,6410,21
20231020,114800,215543040,6420,6420,6420,6420,0
20231020,114700,215543040,6420,6420,6420,6420,1
20231020,114600,215536620,6410,6410,6410,6410,0
20231020,114500,215536620,6410,6420,6420,6410,72
20231020,114400,215074590,6420,6420,6420,6420,0
20231020,114300,215074590,6420,6420,6420,6420,21
20231020,114200,214939770,6420,6420,6420,6420,0
20231020,114100,214939770,6420,6420,6420,6420,20
20231020,114000,214811370,6420,6420,6420,6420,0
20231020,113900,214811370,6420,6420,6420,6420,20
20231020,113800,214682970,6430,6430,6430,6430,157
20231020,113700,213673460,6430,6430,6430,6430,0
20231020,113600,213673460,6430,6430,6430,6430,21
20231020,113500,213538430,6430,6430,6430,6430,0
20231020,113400,213538430,6430,6430,6430,6430,20
20231020,113300,213409830,6440,6440,6440,6440,1
20231020,113200,213403390,6430,6460,6460,6430,5031
20231020,113100,180951150,6460,6460,6460,6460,0
20231020,113000,180951150,6460,6480,6480,6460,163
20231020,112900,179898110,6480,6480,6480,6480,7
20231020,112800,179852750,6460,6460,6460,6460,21
20231020,112700,179717090,6470,6470,6470,6470,0
20231020,112600,179717090,6470,6470,6470,6470,145
20231020,112500,178778940,6470,6470,6470,6470,0
20231020,112400,178778940,6470,6470,6470,6470,20
20231020,112300,178649540,6480,6480,6480,6480,4
20231020,112200,178623620,6460,6460,6460,6460,21
20231020,112100,178487960,6460,6460,6460,6460,0
20231020,112000,178487960,6460,6460,6460,6460,20
20231020,111900,178358760,6470,6470,6470,6470,1328
20231020,111800,169766600,6470,6470,6470,6470,20
20231020,111700,169637200,6480,6480,6480,6480,39
20231020,111600,169384480,6470,6470,6470,6470,21
20231020,111500,169248610,6480,6480,6480,6480,2
20231020,111400,169235650,6480,6490,6490,6480,543
20231020,111300,165716910,6490,6490,6490,6490,10
20231020,111200,165652010,6490,6490,6490,6490,43
20231020,111100,165372940,6490,6490,6490,6490,20
20231020,111000,165243140,6510,6510,6510,6510,0
20231020,110900,165243140,6510,6480,6510,6480,21
20231020,110800,165107030,6480,6480,6480,6480,0
20231020,110700,165107030,6480,6480,6480,6480,21
20231020,110600,164970950,6480,6480,6480,6480,0
20231020,110500,164970950,6480,6480,6480,6480,20
20231020,110400,164841350,6480,6480,6480,6480,0
20231020,110300,164841350,6480,6480,6480,6480,20
20231020,110200,164711750,6480,6500,6500,6480,1309
20231020,110100,156216850,6500,6500,6500,6500,21
20231020,110000,156080350,6510,6510,6510,6510,0
20231020,105900,156080350,6510,6500,6510,6500,122
20231020,105800,155286330,6510,6510,6510,6510,600
20231020,105700,151380330,6510,6500,6510,6500,50
20231020,105600,151055030,6500,6500,6500,6500,10
20231020,105500,150990030,6500,6500,6500,6500,30
20231020,105400,150795030,6500,6500,6500,6500,0
20231020,105300,150795030,6500,6500,6500,6500,0
20231020,105200,150795030,6500,6500,6500,6500,469
20231020,105100,147746530,6500,6500,6500,6500,1
20231020,105000,147740030,6490,6490,6490,6490,20
20231020,104900,147610230,6480,6480,6480,6480,0
20231020,104800,147610230,6480,6480,6480,6480,20
20231020,104700,147480630,6490,6490,6490,6490,0
20231020,104600,147480630,6490,6490,6490,6490,21
20231020,104500,147344340,6500,6500,6500,6500,12
20231020,104400,147266340,6490,6490,6490,6490,20
20231020,104300,147136540,6490,6490,6490,6490,0
20231020,104200,147136540,6490,6500,6500,6490,21
20231020,104100,147000240,6500,6500,6500,6500,1
20231020,104000,146993740,6490,6490,6490,6490,21
20231020,103900,146857450,6500,6500,6500,6500,2
20231020,103800,146844450,6490,6490,6490,6490,20
20231020,103700,146714650,6500,6500,6500,6500,0
20231020,103600,146714650,6500,6490,6500,6490,40
20231020,103500,146454850,6500,6500,6500,6500,25
20231020,103400,146292350,6490,6490,6490,6490,858
20231020,103300,140723930,6500,6500,6500,6500,0
20231020,103200,140723930,6500,6500,6500,6500,1
20231020,103100,140717430,6490,6490,6490,6490,21
20231020,103000,140581140,6500,6500,6500,6500,3
20231020,102900,140561640,6500,6500,6500,6500,1
20231020,102800,140555140,6490,6490,6490,6490,200
20231020,102700,139257140,6510,6490,6510,6490,21
20231020,102600,139120830,6500,6500,6500,6500,0
20231020,102500,139120830,6500,6510,6510,6500,206
20231020,102400,137781330,6500,6500,6500,6500,0
20231020,102300,137781330,6500,6500,6500,6500,20
20231020,102200,137651330,6510,6510,6510,6510,0
20231020,102100,137651330,6510,6490,6510,6490,21
20231020,102000,137515020,6510,6490,6510,6490,7
20231020,101900,137469570,6510,6500,6510,6490,25
20231020,101800,137307270,6500,6500,6500,6500,200
20231020,101700,136007270,6500,6500,6500,6490,25
20231020,101600,135844970,6500,6500,6500,6500,2
20231020,101500,135831970,6500,6500,6500,6490,53
20231020,101400,135487670,6490,6500,6500,6490,207
20231020,101300,134143030,6490,6490,6490,6490,20
20231020,101200,134013230,6500,6500,6500,6500,52
20231020,101100,133675230,6510,6490,6510,6490,71
20231020,101000,133213440,6500,6530,6530,6500,5919
20231020,100900,94728500,6530,6530,6530,6530,0
20231020,100800,94728500,6530,6530,6530,6530,20
20231020,100700,94597900,6550,6550,6550,6550,21
20231020,100600,94460350,6520,6530,6530,6520,38
20231020,100500,94212410,6530,6530,6530,6530,6
20231020,100400,94173230,6530,6550,6550,6530,6
20231020,100300,94134030,6550,6550,6550,6550,0
20231020,100200,94134030,6550,6550,6550,6520,36
20231020,100100,93898830,6550,6550,6550,6550,5
20231020,100000,93866080,6520,6520,6520,6520,20
20231020,095900,93735680,6550,6550,6550,6550,0
20231020,095800,93735680,6550,6550,6550,6520,167
20231020,095700,92645440,6550,6530,6550,6530,11
20231020,095600,92573570,6530,6530,6530,6530,21
20231020,095500,92436440,6550,6550,6550,6550,1
20231020,095400,92429890,6550,6590,6590,6530,22
20231020,095300,92285950,6530,6530,6530,6530,3
20231020,095200,92266360,6530,6530,6530,6530,30
20231020,095100,92070460,6530,6530,6530,6530,376
20231020,095000,89615180,6530,6550,6550,6530,451
20231020,094900,86664330,6590,6590,6590,6590,1
20231020,094800,86657740,6540,6590,6590,6540,171
20231020,094700,85539350,6530,6550,6590,6530,821
20231020,094600,80172790,6550,6550,6550,6550,0
20231020,094500,80172790,6550,6550,6590,6540,1120
20231020,094400,72833790,6550,6550,6550,6550,0
20231020,094300,72833790,6550,6560,6560,6550,81
20231020,094200,72302640,6560,6560,6560,6560,18
20231020,094100,72184560,6560,6560,6560,6560,20
20231020,094000,72053360,6560,6560,6560,6560,0
20231020,093900,72053360,6560,6560,6560,6560,20
20231020,093800,71922160,6560,6560,6560,6560,16
20231020,093700,71817200,6550,6560,6560,6550,759
20231020,093600,66840520,6560,6560,6560,6560,31
20231020,093500,66637160,6560,6560,6560,6560,64
20231020,093400,66217320,6590,6590,6590,6590,0
20231020,093300,66217320,6590,6590,6590,6590,1
20231020,093200,66210730,6630,6630,6630,6630,1
20231020,093100,66204100,6590,6590,6590,6590,20
20231020,093000,66072300,6640,6640,6640,6640,1
20231020,092900,66065660,6590,6590,6590,6590,21
20231020,092800,65927270,6630,6630,6630,6630,0
20231020,092700,65927270,6630,6580,6630,6580,21
20231020,092600,65789040,6580,6600,6620,6580,340
20231020,092500,63545670,6620,6620,6620,6620,0
20231020,092400,63545670,6620,6560,6620,6560,226
20231020,092300,62062850,6560,6580,6580,6560,160
20231020,092200,61011010,6580,6580,6580,6580,20
20231020,092100,60879410,6600,6580,6600,6580,1020
20231020,092000,54166390,6590,6590,6590,6590,3
20231020,091900,54146620,6630,6600,6630,6600,21
20231020,091800,54007990,6600,6640,6640,6600,1048
20231020,091700,47090960,6650,6650,6650,6650,11
20231020,091600,47017810,6650,6600,6650,6600,22
20231020,091500,46872510,6650,6620,6650,6620,4
20231020,091400,46845970,6620,6620,6620,6620,19
20231020,091300,46720190,6660,6620,6660,6620,7
20231020,091200,46673710,6660,6620,6660,6620,117
20231020,091100,45899040,6650,6650,6650,6650,2
20231020,091000,45885740,6670,6600,6670,6600,250
20231020,090900,44225500,6600,6590,6600,6590,12
20231020,090800,44146400,6590,6590,6590,6590,113
20231020,090700,43401730,6600,6600,6710,6600,478
20231020,090600,40246210,6600,6600,6600,6580,111
20231020,090500,39513670,6570,6560,6580,6560,497
20231020,090400,36249320,6560,6550,6560,6530,329
20231020,090300,34094680,6550,6550,6560,6540,331
20231020,090200,31929880,6560,6590,6590,6550,48
20231020,090100,31614190,6600,6600,6600,6550,158
20231020,090000,30571580,6640,6490,6660,6490,4703