KissMeData/263860/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,202600,204167550,11500,11500,11500,11500,103
20231019,202500,204167550,11500,11500,11500,11500,0
20231019,202400,204167550,11500,11500,11500,11500,0
20231019,202300,204167550,11500,11500,11500,11500,0
20231019,202200,204167550,11500,11500,11500,11500,0
20231019,202100,204167550,11500,11500,11500,11500,0
20231019,202000,204167550,11500,11500,11500,11500,0
20231019,201900,204167550,11500,11500,11500,11500,0
20231019,201800,204167550,11500,11500,11500,11500,0
20231019,201700,204167550,11500,11500,11500,11500,0
20231019,201600,204167550,11500,11500,11500,11500,0
20231019,201500,204167550,11500,11500,11500,11500,0
20231019,201400,204167550,11500,11500,11500,11500,0
20231019,201300,204167550,11500,11500,11500,11500,0
20231019,201200,204167550,11500,11500,11500,11500,0
20231019,201100,204167550,11500,11500,11500,11500,0
20231019,201000,204167550,11500,11500,11500,11500,0
20231019,200900,204167550,11500,11500,11500,11500,0
20231019,200800,204167550,11500,11500,11500,11500,0
20231019,200700,204167550,11500,11500,11500,11500,0
20231019,200600,204167550,11500,11500,11500,11500,0
20231019,200500,204167550,11500,11500,11500,11500,0
20231019,200400,204167550,11500,11500,11500,11500,0
20231019,200300,204167550,11500,11500,11500,11500,0
20231019,200200,204167550,11500,11500,11500,11500,0
20231019,200100,204167550,11500,11500,11500,11500,0
20231019,200000,204167550,11500,11500,11500,11500,0
20231019,195900,204167550,11500,11500,11500,11500,0
20231019,195800,204167550,11500,11500,11500,11500,0
20231019,195700,204167550,11500,11500,11500,11500,0
20231019,195600,204167550,11500,11500,11500,11500,103
20231019,195500,204167550,11500,11500,11500,11500,0
20231019,195400,204167550,11500,11500,11500,11500,0
20231019,195300,204167550,11500,11500,11500,11500,0
20231019,195200,204167550,11500,11500,11500,11500,0
20231019,195100,204167550,11500,11500,11500,11500,0
20231019,195000,204167550,11500,11500,11500,11500,0
20231019,194900,204167550,11500,11500,11500,11500,0
20231019,194800,204167550,11500,11500,11500,11500,0
20231019,194700,204167550,11500,11500,11500,11500,0
20231019,194600,204167550,11500,11500,11500,11500,0
20231019,194500,204167550,11500,11500,11500,11500,0
20231019,194400,204167550,11500,11500,11500,11500,0
20231019,194300,204167550,11500,11500,11500,11500,0
20231019,194200,204167550,11500,11500,11500,11500,0
20231019,194100,204167550,11500,11500,11500,11500,0
20231019,194000,204167550,11500,11500,11500,11500,0
20231019,193900,204167550,11500,11500,11500,11500,0
20231019,193800,204167550,11500,11500,11500,11500,0
20231019,193700,204167550,11500,11500,11500,11500,0
20231019,193600,204167550,11500,11500,11500,11500,0
20231019,193500,204167550,11500,11500,11500,11500,0
20231019,193400,204167550,11500,11500,11500,11500,0
20231019,193300,204167550,11500,11500,11500,11500,0
20231019,193200,204167550,11500,11500,11500,11500,0
20231019,193100,204167550,11500,11500,11500,11500,0
20231019,193000,204167550,11500,11500,11500,11500,0
20231019,192900,204167550,11500,11500,11500,11500,0
20231019,192800,204167550,11500,11500,11500,11500,0
20231019,192700,204167550,11500,11500,11500,11500,0
20231019,192600,204167550,11500,11500,11500,11500,103
20231019,192500,204167550,11500,11500,11500,11500,0
20231019,192400,204167550,11500,11500,11500,11500,0
20231019,192300,204167550,11500,11500,11500,11500,0
20231019,192200,204167550,11500,11500,11500,11500,0
20231019,192100,204167550,11500,11500,11500,11500,0
20231019,192000,204167550,11500,11500,11500,11500,0
20231019,191900,204167550,11500,11500,11500,11500,0
20231019,191800,204167550,11500,11500,11500,11500,0
20231019,191700,204167550,11500,11500,11500,11500,0
20231019,191600,204167550,11500,11500,11500,11500,0
20231019,191500,204167550,11500,11500,11500,11500,0
20231019,191400,204167550,11500,11500,11500,11500,0
20231019,191300,204167550,11500,11500,11500,11500,0
20231019,191200,204167550,11500,11500,11500,11500,0
20231019,191100,204167550,11500,11500,11500,11500,0
20231019,191000,204167550,11500,11500,11500,11500,0
20231019,190900,204167550,11500,11500,11500,11500,0
20231019,190800,204167550,11500,11500,11500,11500,0
20231019,190700,204167550,11500,11500,11500,11500,0
20231019,190600,204167550,11500,11500,11500,11500,0
20231019,190500,204167550,11500,11500,11500,11500,0
20231019,190400,204167550,11500,11500,11500,11500,0
20231019,190300,204167550,11500,11500,11500,11500,0
20231019,190200,204167550,11500,11500,11500,11500,0
20231019,190100,204167550,11500,11500,11500,11500,0
20231019,190000,204167550,11500,11500,11500,11500,0
20231019,185900,204167550,11500,11500,11500,11500,0
20231019,185800,204167550,11500,11500,11500,11500,0
20231019,185700,204167550,11500,11500,11500,11500,0
20231019,185600,204167550,11500,11500,11500,11500,103
20231019,185500,204167550,11500,11500,11500,11500,0
20231019,185400,204167550,11500,11500,11500,11500,0
20231019,185300,204167550,11500,11500,11500,11500,0
20231019,185200,204167550,11500,11500,11500,11500,0
20231019,185100,204167550,11500,11500,11500,11500,0
20231019,185000,204167550,11500,11500,11500,11500,0
20231019,184900,204167550,11500,11500,11500,11500,0
20231019,184800,204167550,11500,11500,11500,11500,0
20231019,184700,204167550,11500,11500,11500,11500,0
20231019,184600,204167550,11500,11500,11500,11500,0
20231019,184500,204167550,11500,11500,11500,11500,0
20231019,184400,204167550,11500,11500,11500,11500,0
20231019,184300,204167550,11500,11500,11500,11500,0
20231019,184200,204167550,11500,11500,11500,11500,0
20231019,184100,204167550,11500,11500,11500,11500,0
20231019,184000,204167550,11500,11500,11500,11500,0
20231019,183900,204167550,11500,11500,11500,11500,0
20231019,183800,204167550,11500,11500,11500,11500,0
20231019,183700,204167550,11500,11500,11500,11500,0
20231019,183600,204167550,11500,11500,11500,11500,0
20231019,183500,204167550,11500,11500,11500,11500,0
20231019,183400,204167550,11500,11500,11500,11500,0
20231019,183300,204167550,11500,11500,11500,11500,0
20231019,183200,204167550,11500,11500,11500,11500,0
20231019,183100,204167550,11500,11500,11500,11500,0
20231019,183000,204167550,11500,11500,11500,11500,0
20231019,182900,204167550,11500,11500,11500,11500,0
20231019,182800,204167550,11500,11500,11500,11500,0
20231019,182700,204167550,11500,11500,11500,11500,0
20231019,182600,204167550,11500,11500,11500,11500,103
20231019,182500,204167550,11500,11500,11500,11500,0
20231019,182400,204167550,11500,11500,11500,11500,0
20231019,182300,204167550,11500,11500,11500,11500,0
20231019,182200,204167550,11500,11500,11500,11500,0
20231019,182100,204167550,11500,11500,11500,11500,0
20231019,182000,204167550,11500,11500,11500,11500,0
20231019,181900,204167550,11500,11500,11500,11500,0
20231019,181800,204167550,11500,11500,11500,11500,0
20231019,181700,204167550,11500,11500,11500,11500,0
20231019,181600,204167550,11500,11500,11500,11500,0
20231019,181500,204167550,11500,11500,11500,11500,0
20231019,181400,204167550,11500,11500,11500,11500,0
20231019,181300,204167550,11500,11500,11500,11500,0
20231019,181200,204167550,11500,11500,11500,11500,0
20231019,181100,204167550,11500,11500,11500,11500,0
20231019,181000,204167550,11500,11500,11500,11500,0
20231019,180900,204167550,11500,11500,11500,11500,0
20231019,180800,204167550,11500,11500,11500,11500,0
20231019,180700,204167550,11500,11500,11500,11500,0
20231019,180600,204167550,11500,11500,11500,11500,0
20231019,180500,204167550,11500,11500,11500,11500,0
20231019,180400,204167550,11500,11500,11500,11500,0
20231019,180300,204167550,11500,11500,11500,11500,0
20231019,180200,204167550,11500,11500,11500,11500,0
20231019,180100,204167550,11500,11500,11500,11500,0
20231019,180000,204167550,11500,11500,11500,11500,0
20231019,175900,204167550,11500,11500,11500,11500,0
20231019,175800,204167550,11500,11500,11500,11500,0
20231019,175700,204167550,11500,11500,11500,11500,0
20231019,175600,204167550,11500,11500,11500,11500,103
20231019,175500,204167550,11500,11500,11500,11500,0
20231019,175400,204167550,11500,11500,11500,11500,0
20231019,175300,204167550,11500,11500,11500,11500,0
20231019,175200,204167550,11500,11500,11500,11500,0
20231019,175100,204167550,11500,11500,11500,11500,0
20231019,175000,204167550,11500,11500,11500,11500,0
20231019,174900,204167550,11500,11500,11500,11500,0
20231019,174800,204167550,11500,11500,11500,11500,0
20231019,174700,204167550,11500,11500,11500,11500,0
20231019,174600,204167550,11500,11500,11500,11500,0
20231019,174500,204167550,11500,11500,11500,11500,0
20231019,174400,204167550,11500,11500,11500,11500,0
20231019,174300,204167550,11500,11500,11500,11500,0
20231019,174200,204167550,11500,11500,11500,11500,0
20231019,174100,204167550,11500,11500,11500,11500,0
20231019,174000,204167550,11500,11500,11500,11500,0
20231019,173900,204167550,11500,11500,11500,11500,0
20231019,173800,204167550,11500,11500,11500,11500,0
20231019,173700,204167550,11500,11500,11500,11500,0
20231019,173600,204167550,11500,11500,11500,11500,0
20231019,173500,204167550,11500,11500,11500,11500,0
20231019,173400,204167550,11500,11500,11500,11500,0
20231019,173300,204167550,11500,11500,11500,11500,0
20231019,173200,204167550,11500,11500,11500,11500,0
20231019,173100,204167550,11500,11500,11500,11500,0
20231019,173000,204167550,11500,11500,11500,11500,0
20231019,172900,204167550,11500,11500,11500,11500,0
20231019,172800,204167550,11500,11500,11500,11500,0
20231019,172700,204167550,11500,11500,11500,11500,0
20231019,172600,204167550,11500,11500,11500,11500,103
20231019,172500,204167550,11500,11500,11500,11500,0
20231019,172400,204167550,11500,11500,11500,11500,0
20231019,172300,204167550,11500,11500,11500,11500,0
20231019,172200,204167550,11500,11500,11500,11500,0
20231019,172100,204167550,11500,11500,11500,11500,0
20231019,172000,204167550,11500,11500,11500,11500,0
20231019,171900,204167550,11500,11500,11500,11500,0
20231019,171800,204167550,11500,11500,11500,11500,0
20231019,171700,204167550,11500,11500,11500,11500,0
20231019,171600,204167550,11500,11500,11500,11500,0
20231019,171500,204167550,11500,11500,11500,11500,0
20231019,171400,204167550,11500,11500,11500,11500,0
20231019,171300,204167550,11500,11500,11500,11500,0
20231019,171200,204167550,11500,11500,11500,11500,0
20231019,171100,204167550,11500,11500,11500,11500,0
20231019,171000,204167550,11500,11500,11500,11500,0
20231019,170900,204167550,11500,11500,11500,11500,0
20231019,170800,204167550,11500,11500,11500,11500,0
20231019,170700,204167550,11500,11500,11500,11500,0
20231019,170600,204167550,11500,11500,11500,11500,0
20231019,170500,204167550,11500,11500,11500,11500,0
20231019,170400,204167550,11500,11500,11500,11500,0
20231019,170300,204167550,11500,11500,11500,11500,0
20231019,170200,204167550,11500,11500,11500,11500,0
20231019,170100,204167550,11500,11500,11500,11500,0
20231019,170000,204167550,11500,11500,11500,11500,0
20231019,165900,204167550,11500,11500,11500,11500,0
20231019,165800,204167550,11500,11500,11500,11500,0
20231019,165700,204167550,11500,11500,11500,11500,0
20231019,165600,204167550,11500,11500,11500,11500,103
20231019,165500,204167550,11500,11500,11500,11500,0
20231019,165400,204167550,11500,11500,11500,11500,0
20231019,165300,204167550,11500,11500,11500,11500,0
20231019,165200,204167550,11500,11500,11500,11500,0
20231019,165100,204167550,11500,11500,11500,11500,0
20231019,165000,204167550,11500,11500,11500,11500,0
20231019,164900,204167550,11500,11500,11500,11500,0
20231019,164800,204167550,11500,11500,11500,11500,0
20231019,164700,204167550,11500,11500,11500,11500,0
20231019,164600,204167550,11500,11500,11500,11500,0
20231019,164500,204167550,11500,11500,11500,11500,0
20231019,164400,204167550,11500,11500,11500,11500,0
20231019,164300,204167550,11500,11500,11500,11500,0
20231019,164200,204167550,11500,11500,11500,11500,0
20231019,164100,204167550,11500,11500,11500,11500,0
20231019,164000,204167550,11500,11500,11500,11500,0
20231019,163900,204167550,11500,11500,11500,11500,0
20231019,163800,204167550,11500,11500,11500,11500,0
20231019,163700,204167550,11500,11500,11500,11500,0
20231019,163600,204167550,11500,11500,11500,11500,0
20231019,163500,204167550,11500,11500,11500,11500,0
20231019,163400,204167550,11500,11500,11500,11500,0
20231019,163300,204167550,11500,11500,11500,11500,0
20231019,163200,204167550,11500,11500,11500,11500,0
20231019,163100,204167550,11500,11500,11500,11500,0
20231019,163000,204167550,11500,11500,11500,11500,0
20231019,162900,204167550,11500,11500,11500,11500,0
20231019,162800,204167550,11500,11500,11500,11500,0
20231019,162700,204167550,11500,11500,11500,11500,0
20231019,162600,204167550,11500,11500,11500,11500,103
20231019,162500,204167550,11500,11500,11500,11500,0
20231019,162400,204167550,11500,11500,11500,11500,0
20231019,162300,204167550,11500,11500,11500,11500,0
20231019,162200,204167550,11500,11500,11500,11500,0
20231019,162100,204167550,11500,11500,11500,11500,0
20231019,162000,204167550,11500,11500,11500,11500,0
20231019,161900,204167550,11500,11500,11500,11500,0
20231019,161800,204167550,11500,11500,11500,11500,0
20231019,161700,204167550,11500,11500,11500,11500,0
20231019,161600,204167550,11500,11500,11500,11500,0
20231019,161500,204167550,11500,11500,11500,11500,0
20231019,161400,204167550,11500,11500,11500,11500,0
20231019,161300,204167550,11500,11500,11500,11500,0
20231019,161200,204167550,11500,11500,11500,11500,0
20231019,161100,204167550,11500,11500,11500,11500,0
20231019,161000,204167550,11500,11500,11500,11500,0
20231019,160900,204167550,11500,11500,11500,11500,0
20231019,160800,204167550,11500,11500,11500,11500,0
20231019,160700,204167550,11500,11500,11500,11500,0
20231019,160600,204167550,11500,11500,11500,11500,0
20231019,160500,204167550,11500,11500,11500,11500,0
20231019,160400,204167550,11500,11500,11500,11500,0
20231019,160300,204167550,11500,11500,11500,11500,0
20231019,160200,204167550,11500,11500,11500,11500,0
20231019,160100,204167550,11500,11500,11500,11500,0
20231019,160000,204167550,11500,11500,11500,11500,0
20231019,155900,204167550,11500,11500,11500,11500,0
20231019,155800,204167550,11500,11500,11500,11500,0
20231019,155700,204167550,11500,11500,11500,11500,0
20231019,155600,204167550,11500,11500,11500,11500,103
20231019,155500,204167550,11500,11500,11500,11500,0
20231019,155400,204167550,11500,11500,11500,11500,0
20231019,155300,204167550,11500,11500,11500,11500,0
20231019,155200,204167550,11500,11500,11500,11500,0
20231019,155100,204167550,11500,11500,11500,11500,0
20231019,155000,204167550,11500,11500,11500,11500,0
20231019,154900,204167550,11500,11500,11500,11500,0
20231019,154800,204167550,11500,11500,11500,11500,0
20231019,154700,204167550,11500,11500,11500,11500,0
20231019,154600,204167550,11500,11500,11500,11500,0
20231019,154500,204167550,11500,11500,11500,11500,0
20231019,154400,204167550,11500,11500,11500,11500,0
20231019,154300,204167550,11500,11500,11500,11500,0
20231019,154200,204167550,11500,11500,11500,11500,0
20231019,154100,204167550,11500,11500,11500,11500,0
20231019,154000,204167550,11500,11500,11500,11500,0
20231019,153900,204167550,11500,11500,11500,11500,0
20231019,153800,204167550,11500,11500,11500,11500,0
20231019,153700,204167550,11500,11500,11500,11500,0
20231019,153600,204167550,11500,11500,11500,11500,0
20231019,153500,204167550,11500,11500,11500,11500,0
20231019,153400,204167550,11500,11500,11500,11500,0
20231019,153300,204167550,11500,11500,11500,11500,0
20231019,153200,204167550,11500,11500,11500,11500,0
20231019,153100,204167550,11500,11500,11500,11500,0
20231019,153000,204167550,11500,11500,11500,11500,103
20231019,152900,202983050,11510,11510,11510,11510,0
20231019,152800,202983050,11510,11510,11510,11510,0
20231019,152700,202983050,11510,11510,11510,11510,0
20231019,152600,202983050,11510,11510,11510,11510,0
20231019,152500,202983050,11510,11510,11510,11510,0
20231019,152400,202983050,11510,11510,11510,11510,0
20231019,152300,202983050,11510,11510,11510,11510,0
20231019,152200,202983050,11510,11510,11510,11510,0
20231019,152100,202983050,11510,11510,11510,11510,0
20231019,152000,202983050,11510,11510,11510,11510,0
20231019,151900,202983050,11510,11510,11510,11440,96
20231019,151800,201878570,11510,11500,11510,11500,71
20231019,151700,201061870,11500,11500,11500,11500,56
20231019,151600,200417870,11500,11500,11500,11500,1
20231019,151500,200406370,11460,11500,11500,11460,51
20231019,151400,199821870,11490,11490,11500,11490,715
20231019,151300,191605910,11500,11500,11500,11500,5
20231019,151200,191548410,11500,11500,11500,11500,60
20231019,151100,190858410,11500,11500,11500,11500,72
20231019,151000,190030410,11500,11500,11500,11500,0
20231019,150900,190030410,11500,11480,11500,11480,89
20231019,150800,189007450,11480,11420,11480,11420,141
20231019,150700,187394530,11500,11500,11500,11500,44
20231019,150600,186888530,11490,11490,11490,11490,0
20231019,150500,186888530,11490,11490,11490,11490,500
20231019,150400,181143530,11490,11490,11490,11490,0
20231019,150300,181143530,11490,11490,11490,11490,0
20231019,150200,181143530,11490,11490,11490,11490,0
20231019,150100,181143530,11490,11490,11490,11490,43
20231019,150000,180649460,11490,11490,11490,11490,1
20231019,145900,180637970,11430,11430,11430,11430,0
20231019,145800,180637970,11430,11430,11430,11430,0
20231019,145700,180637970,11430,11430,11430,11430,0
20231019,145600,180637970,11430,11430,11430,11430,53
20231019,145500,180032180,11490,11490,11490,11490,63
20231019,145400,179308310,11490,11490,11490,11490,0
20231019,145300,179308310,11490,11490,11490,11490,60
20231019,145200,178618910,11490,11490,11490,11490,0
20231019,145100,178618910,11490,11490,11490,11490,57
20231019,145000,177963980,11490,11490,11490,11490,73
20231019,144900,177125210,11480,11480,11480,11480,0
20231019,144800,177125210,11480,11480,11480,11480,39
20231019,144700,176677490,11480,11480,11480,11480,0
20231019,144600,176677490,11480,11480,11480,11480,64
20231019,144500,175942770,11450,11450,11450,11450,300
20231019,144400,172507770,11480,11480,11480,11480,45
20231019,144300,171991170,11480,11480,11480,11480,3
20231019,144200,171956730,11480,11480,11480,11480,46
20231019,144100,171428650,11490,11490,11490,11490,0
20231019,144000,171428650,11490,11490,11490,11490,57
20231019,143900,170773720,11460,11490,11490,11460,51
20231019,143800,170187850,11500,11500,11500,11500,0
20231019,143700,170187850,11500,11500,11500,11500,50
20231019,143600,169612850,11490,11490,11490,11490,32
20231019,143500,169245170,11500,11500,11500,11500,0
20231019,143400,169245170,11500,11500,11500,11500,0
20231019,143300,169245170,11500,11500,11500,11500,66
20231019,143200,168486170,11500,11500,11500,11500,0
20231019,143100,168486170,11500,11500,11500,11500,53
20231019,143000,167876670,11500,11500,11500,11500,0
20231019,142900,167876670,11500,11500,11500,11500,65
20231019,142800,167129170,11500,11500,11500,11500,0
20231019,142700,167129170,11500,11500,11500,11500,67
20231019,142600,166358670,11500,11500,11500,11500,0
20231019,142500,166358670,11500,11500,11500,11500,45
20231019,142400,165841170,11510,11510,11510,11510,0
20231019,142300,165841170,11510,11500,11510,11500,59
20231019,142200,165162110,11510,11510,11510,11510,0
20231019,142100,165162110,11510,11510,11510,11510,42
20231019,142000,164678690,11510,11510,11510,11510,0
20231019,141900,164678690,11510,11500,11510,11500,70
20231019,141800,163873080,11410,11410,11410,11410,9
20231019,141700,163770390,11510,11510,11510,11510,54
20231019,141600,163148850,11510,11510,11510,11510,0
20231019,141500,163148850,11510,11510,11510,11510,65
20231019,141400,162400700,11510,11510,11510,11510,0
20231019,141300,162400700,11510,11510,11510,11510,56
20231019,141200,161756140,11510,11510,11510,11510,0
20231019,141100,161756140,11510,11510,11510,11510,41
20231019,141000,161284230,11510,11510,11510,11510,52
20231019,140900,160685710,11410,11410,11410,11410,1
20231019,140800,160674300,11510,11510,11510,11510,44
20231019,140700,160167860,11500,11500,11500,11500,22
20231019,140600,159914860,11500,11500,11500,11500,0
20231019,140500,159914860,11500,11500,11500,11500,73
20231019,140400,159075360,11430,11430,11430,11430,0
20231019,140300,159075360,11430,11500,11500,11430,132
20231019,140200,157562960,11500,11500,11500,11500,0
20231019,140100,157562960,11500,11500,11500,11500,0
20231019,140000,157562960,11500,11500,11500,11500,70
20231019,135900,156757960,11500,11500,11500,11500,0
20231019,135800,156757960,11500,11450,11500,11450,53
20231019,135700,156148660,11450,11450,11450,11450,0
20231019,135600,156148660,11450,11500,11500,11450,114
20231019,135500,154840160,11500,11500,11500,11500,0
20231019,135400,154840160,11500,11500,11500,11500,53
20231019,135300,154230660,11500,11500,11500,11500,163
20231019,135200,152356160,11500,11500,11500,11500,50
20231019,135100,151781160,11500,11500,11500,11500,0
20231019,135000,151781160,11500,11480,11500,11480,81
20231019,134900,150850700,11480,11480,11480,11480,0
20231019,134800,150850700,11480,11480,11480,11480,0
20231019,134700,150850700,11480,11480,11480,11480,1
20231019,134600,150839220,11390,11390,11390,11390,713
20231019,134500,142718150,11390,11390,11390,11390,0
20231019,134400,142718150,11390,11370,11390,11360,24
20231019,134300,142444960,11350,11350,11350,11350,0
20231019,134200,142444960,11350,11350,11350,11350,0
20231019,134100,142444960,11350,11350,11350,11350,0
20231019,134000,142444960,11350,11350,11350,11350,0
20231019,133900,142444960,11350,11350,11350,11350,0
20231019,133800,142444960,11350,11350,11350,11350,277
20231019,133700,139301010,11390,11390,11390,11390,0
20231019,133600,139301010,11390,11390,11390,11390,61
20231019,133500,138606220,11390,11390,11390,11390,157
20231019,133400,136817990,11390,11390,11390,11390,10
20231019,133300,136704090,11420,11420,11420,11420,0
20231019,133200,136704090,11420,11420,11420,11420,65
20231019,133100,135961790,11420,11420,11420,11420,5
20231019,133000,135904690,11400,11440,11440,11400,980
20231019,132900,124722230,11440,11440,11440,11440,2
20231019,132800,124699350,11440,11450,11450,11440,354
20231019,132700,120647520,11460,11460,11460,11460,328
20231019,132600,116888640,11460,11470,11470,11460,244
20231019,132500,114091480,11470,11490,11490,11470,2253
20231019,132400,88227490,11500,11500,11500,11500,0
20231019,132300,88227490,11500,11500,11500,11500,0
20231019,132200,88227490,11500,11500,11500,11500,0
20231019,132100,88227490,11500,11500,11500,11500,0
20231019,132000,88227490,11500,11500,11500,11500,0
20231019,131900,88227490,11500,11500,11500,11500,0
20231019,131800,88227490,11500,11490,11500,11490,45
20231019,131700,87710000,11500,11500,11500,11500,0
20231019,131600,87710000,11500,11500,11500,11500,0
20231019,131500,87710000,11500,11500,11500,11500,0
20231019,131400,87710000,11500,11500,11500,11500,1
20231019,131300,87698500,11480,11480,11480,11480,0
20231019,131200,87698500,11480,11480,11480,11480,0
20231019,131100,87698500,11480,11480,11480,11480,0
20231019,131000,87698500,11480,11480,11480,11480,0
20231019,130900,87698500,11480,11480,11480,11480,540
20231019,130800,81499300,11510,11510,11510,11510,1
20231019,130700,81487790,11510,11510,11510,11510,0
20231019,130600,81487790,11510,11510,11510,11510,1
20231019,130500,81476280,11480,11480,11480,11480,0
20231019,130400,81476280,11480,11510,11510,11480,133
20231019,130300,79949350,11510,11510,11510,11510,1
20231019,130200,79937840,11500,11500,11500,11500,472
20231019,130100,74509840,11500,11500,11500,11500,28
20231019,130000,74187840,11470,11470,11470,11470,0
20231019,125900,74187840,11470,11470,11470,11470,0
20231019,125800,74187840,11470,11470,11470,11470,0
20231019,125700,74187840,11470,11470,11470,11470,0
20231019,125600,74187840,11470,11470,11470,11470,9
20231019,125500,74084610,11510,11510,11510,11510,0
20231019,125400,74084610,11510,11510,11510,11510,0
20231019,125300,74084610,11510,11510,11510,11510,51
20231019,125200,73497600,11510,11510,11510,11510,2
20231019,125100,73474580,11500,11500,11500,11500,1
20231019,125000,73463080,11510,11510,11510,11510,0
20231019,124900,73463080,11510,11510,11510,11510,0
20231019,124800,73463080,11510,11510,11510,11510,0
20231019,124700,73463080,11510,11510,11510,11510,43
20231019,124600,72968150,11470,11500,11500,11470,169
20231019,124500,71028800,11510,11510,11510,11510,100
20231019,124400,69877800,11510,11510,11510,11510,0
20231019,124300,69877800,11510,11510,11510,11510,0
20231019,124200,69877800,11510,11510,11510,11510,3
20231019,124100,69843270,11500,11500,11500,11500,4
20231019,124000,69797270,11500,11500,11500,11500,0
20231019,123900,69797270,11500,11500,11500,11500,0
20231019,123800,69797270,11500,11500,11500,11500,0
20231019,123700,69797270,11500,11500,11500,11500,0
20231019,123600,69797270,11500,11500,11500,11500,0
20231019,123500,69797270,11500,11500,11500,11500,0
20231019,123400,69797270,11500,11500,11500,11500,1
20231019,123300,69785770,11500,11500,11500,11500,0
20231019,123200,69785770,11500,11500,11500,11500,50
20231019,123100,69210770,11480,11480,11480,11480,0
20231019,123000,69210770,11480,11480,11480,11480,18
20231019,122900,69004130,11490,11500,11500,11490,10
20231019,122800,68889180,11510,11510,11510,11510,0
20231019,122700,68889180,11510,11500,11510,11500,58
20231019,122600,68221650,11480,11480,11480,11480,0
20231019,122500,68221650,11480,11480,11480,11480,0
20231019,122400,68221650,11480,11510,11510,11480,213
20231019,122300,65773770,11530,11510,11530,11510,3
20231019,122200,65739200,11510,11510,11510,11510,16
20231019,122100,65555040,11530,11530,11530,11530,0
20231019,122000,65555040,11530,11530,11530,11530,0
20231019,121900,65555040,11530,11530,11530,11530,4
20231019,121800,65508920,11540,11540,11540,11540,0
20231019,121700,65508920,11540,11540,11540,11540,3
20231019,121600,65474300,11520,11520,11520,11520,0
20231019,121500,65474300,11520,11520,11520,11520,0
20231019,121400,65474300,11520,11520,11520,11520,0
20231019,121300,65474300,11520,11520,11520,11520,0
20231019,121200,65474300,11520,11520,11520,11520,45
20231019,121100,64955900,11520,11520,11520,11520,0
20231019,121000,64955900,11520,11520,11520,11520,0
20231019,120900,64955900,11520,11520,11520,11520,40
20231019,120800,64495100,11520,11520,11520,11520,5
20231019,120700,64437500,11500,11500,11500,11500,0
20231019,120600,64437500,11500,11500,11500,11500,3
20231019,120500,64403000,11520,11520,11520,11520,0
20231019,120400,64403000,11520,11520,11520,11520,11
20231019,120300,64276280,11520,11520,11520,11500,16
20231019,120200,64092020,11520,11520,11520,11520,0
20231019,120100,64092020,11520,11520,11520,11520,0
20231019,120000,64092020,11520,11520,11520,11520,0
20231019,115900,64092020,11520,11520,11520,11520,5
20231019,115800,64034420,11500,11510,11510,11500,60
20231019,115700,63344030,11510,11510,11510,11510,0
20231019,115600,63344030,11510,11510,11510,11510,0
20231019,115500,63344030,11510,11510,11510,11510,0
20231019,115400,63344030,11510,11510,11510,11510,0
20231019,115300,63344030,11510,11510,11510,11510,0
20231019,115200,63344030,11510,11510,11510,11510,3
20231019,115100,63309500,11540,11540,11540,11540,0
20231019,115000,63309500,11540,11540,11540,11540,0
20231019,114900,63309500,11540,11540,11540,11540,0
20231019,114800,63309500,11540,11540,11540,11540,0
20231019,114700,63309500,11540,11540,11540,11540,47
20231019,114600,62767120,11510,11510,11510,11510,0
20231019,114500,62767120,11510,11510,11510,11510,0
20231019,114400,62767120,11510,11530,11530,11510,48
20231019,114300,62214320,11520,11520,11520,11520,0
20231019,114200,62214320,11520,11520,11520,11520,0
20231019,114100,62214320,11520,11520,11520,11520,0
20231019,114000,62214320,11520,11520,11520,11520,0
20231019,113900,62214320,11520,11520,11520,11520,0
20231019,113800,62214320,11520,11520,11520,11520,0
20231019,113700,62214320,11520,11520,11520,11520,0
20231019,113600,62214320,11520,11550,11550,11520,125
20231019,113500,60772170,11560,11560,11560,11560,0
20231019,113400,60772170,11560,11560,11560,11560,90
20231019,113300,59731770,11570,11570,11570,11570,51
20231019,113200,59141700,11560,11560,11560,11560,0
20231019,113100,59141700,11560,11560,11560,11560,0
20231019,113000,59141700,11560,11560,11560,11560,0
20231019,112900,59141700,11560,11560,11560,11560,0
20231019,112800,59141700,11560,11560,11560,11560,0
20231019,112700,59141700,11560,11560,11560,11560,0
20231019,112600,59141700,11560,11590,11590,11560,728
20231019,112500,50707630,11580,11580,11580,11580,0
20231019,112400,50707630,11580,11580,11580,11580,0
20231019,112300,50707630,11580,11580,11580,11580,0
20231019,112200,50707630,11580,11580,11580,11580,0
20231019,112100,50707630,11580,11580,11580,11580,0
20231019,112000,50707630,11580,11580,11580,11580,170
20231019,111900,48739030,11630,11630,11630,11630,0
20231019,111800,48739030,11630,11630,11630,11630,0
20231019,111700,48739030,11630,11630,11630,11630,1
20231019,111600,48727400,11580,11580,11580,11580,0
20231019,111500,48727400,11580,11580,11580,11580,477
20231019,111400,43203740,11630,11630,11630,11630,0
20231019,111300,43203740,11630,11630,11630,11630,0
20231019,111200,43203740,11630,11630,11630,11630,0
20231019,111100,43203740,11630,11630,11630,11630,0
20231019,111000,43203740,11630,11630,11630,11630,0
20231019,110900,43203740,11630,11630,11630,11630,0
20231019,110800,43203740,11630,11630,11630,11630,0
20231019,110700,43203740,11630,11630,11630,11630,0
20231019,110600,43203740,11630,11630,11630,11630,0
20231019,110500,43203740,11630,11630,11630,11630,0
20231019,110400,43203740,11630,11630,11630,11630,0
20231019,110300,43203740,11630,11630,11630,11630,0
20231019,110200,43203740,11630,11630,11630,11630,0
20231019,110100,43203740,11630,11630,11630,11630,0
20231019,110000,43203740,11630,11630,11630,11630,42
20231019,105900,42715280,11630,11630,11630,11630,0
20231019,105800,42715280,11630,11630,11630,11630,41
20231019,105700,42238450,11580,11580,11580,11580,1
20231019,105600,42226870,11580,11620,11620,11580,156
20231019,105500,40420000,11630,11630,11630,11630,0
20231019,105400,40420000,11630,11630,11630,11630,5
20231019,105300,40361850,11640,11640,11640,11640,0
20231019,105200,40361850,11640,11640,11640,11640,0
20231019,105100,40361850,11640,11640,11640,11640,0
20231019,105000,40361850,11640,11640,11640,11640,0
20231019,104900,40361850,11640,11640,11640,11640,51
20231019,104800,39768210,11640,11640,11640,11640,1
20231019,104700,39756570,11630,11640,11640,11630,101
20231019,104600,38581930,11630,11640,11640,11630,156
20231019,104500,36767090,11640,11640,11640,11640,0
20231019,104400,36767090,11640,11640,11640,11640,10
20231019,104300,36650690,11640,11640,11640,11640,56
20231019,104200,35998850,11640,11640,11640,11640,0
20231019,104100,35998850,11640,11640,11640,11640,51
20231019,104000,35405210,11590,11590,11590,11590,86
20231019,103900,34408470,11640,11640,11640,11640,0
20231019,103800,34408470,11640,11590,11640,11590,202
20231019,103700,32064440,11640,11640,11640,11640,0
20231019,103600,32064440,11640,11640,11640,11640,51
20231019,103500,31470800,11640,11640,11640,11640,0
20231019,103400,31470800,11640,11640,11640,11640,35
20231019,103300,31063400,11640,11640,11640,11640,0
20231019,103200,31063400,11640,11640,11640,11640,0
20231019,103100,31063400,11640,11640,11640,11640,63
20231019,103000,30330080,11640,11640,11640,11640,1
20231019,102900,30318440,11660,11660,11660,11660,1
20231019,102800,30306780,11650,11660,11660,11650,523
20231019,102700,24213580,11660,11660,11660,11660,11
20231019,102600,24085320,11650,11650,11650,11650,8
20231019,102500,23992120,11660,11660,11660,11660,1
20231019,102400,23980460,11630,11630,11630,11630,3
20231019,102300,23945570,11650,11650,11650,11650,5
20231019,102200,23887320,11670,11670,11670,11670,10
20231019,102100,23770620,11680,11680,11680,11680,0
20231019,102000,23770620,11680,11680,11680,11680,0
20231019,101900,23770620,11680,11680,11680,11680,1
20231019,101800,23758940,11560,11570,11570,11560,63
20231019,101700,23030140,11680,11680,11680,11680,0
20231019,101600,23030140,11680,11680,11680,11680,0
20231019,101500,23030140,11680,11680,11680,11680,0
20231019,101400,23030140,11680,11680,11680,11680,0
20231019,101300,23030140,11680,11680,11680,11680,1
20231019,101200,23018460,11560,11570,11570,11560,16
20231019,101100,22833450,11690,11670,11700,11660,102
20231019,101000,21640310,11700,11700,11700,11700,0
20231019,100900,21640310,11700,11680,11700,11680,130
20231019,100800,20120020,11680,11560,11680,11560,47
20231019,100700,19576580,11690,11680,11700,11560,221
20231019,100600,16993460,11680,11680,11680,11680,0
20231019,100500,16993460,11680,11680,11680,11680,1
20231019,100400,16981780,11550,11550,11550,11550,0
20231019,100300,16981780,11550,11690,11690,11550,4
20231019,100200,16935440,11550,11670,11700,11550,54
20231019,100100,16310620,11670,11670,11670,11670,0
20231019,100000,16310620,11670,11670,11670,11670,25
20231019,095900,16018870,11670,11670,11670,11670,1
20231019,095800,16007200,11570,11610,11610,11570,18
20231019,095700,15798680,11670,11670,11670,11670,0
20231019,095600,15798680,11670,11610,11670,11610,9
20231019,095500,15694130,11670,11670,11670,11670,0
20231019,095400,15694130,11670,11670,11670,11670,1
20231019,095300,15682460,11660,11660,11660,11660,85
20231019,095200,14691360,11660,11660,11660,11660,1
20231019,095100,14679700,11580,11580,11580,11580,1
20231019,095000,14668120,11660,11660,11660,11660,0
20231019,094900,14668120,11660,11660,11660,11660,0
20231019,094800,14668120,11660,11660,11660,11660,52
20231019,094700,14061800,11660,11660,11660,11660,0
20231019,094600,14061800,11660,11650,11660,11540,72
20231019,094500,13227400,11530,11530,11530,11530,0
20231019,094400,13227400,11530,11650,11660,11530,37
20231019,094300,12797090,11650,11650,11650,11650,0
20231019,094200,12797090,11650,11650,11650,11650,0
20231019,094100,12797090,11650,11650,11650,11650,0
20231019,094000,12797090,11650,11650,11650,11650,0
20231019,093900,12797090,11650,11650,11650,11650,1
20231019,093800,12785440,11540,11540,11540,11540,31
20231019,093700,12427700,11650,11650,11650,11650,1
20231019,093600,12416050,11660,11660,11660,11650,25
20231019,093500,12124560,11660,11660,11660,11660,23
20231019,093400,11856380,11660,11660,11660,11660,0
20231019,093300,11856380,11660,11660,11660,11660,1
20231019,093200,11844720,11660,11660,11660,11660,1
20231019,093100,11833060,11510,11510,11510,11510,9
20231019,093000,11729470,11510,11510,11510,11510,0
20231019,092900,11729470,11510,11510,11510,11510,0
20231019,092800,11729470,11510,11510,11510,11510,10
20231019,092700,11614370,11660,11660,11660,11660,0
20231019,092600,11614370,11660,11660,11660,11660,0
20231019,092500,11614370,11660,11660,11660,11660,0
20231019,092400,11614370,11660,11660,11660,11660,1
20231019,092300,11602710,11510,11510,11510,11510,1
20231019,092200,11591200,11660,11660,11660,11660,0
20231019,092100,11591200,11660,11650,11660,11650,2
20231019,092000,11567890,11480,11480,11480,11480,0
20231019,091900,11567890,11480,11480,11480,11480,0
20231019,091800,11567890,11480,11480,11480,11480,0
20231019,091700,11567890,11480,11500,11500,11480,80
20231019,091600,10647990,11670,11670,11670,11670,0
20231019,091500,10647990,11670,11670,11670,11670,0
20231019,091400,10647990,11670,11670,11670,11670,0
20231019,091300,10647990,11670,11670,11670,11670,0
20231019,091200,10647990,11670,11500,11670,11500,31
20231019,091100,10291320,11500,11490,11500,11490,33
20231019,091000,9911910,11480,11480,11480,11480,20
20231019,090900,9682310,11450,11670,11670,11450,317
20231019,090800,6038970,11670,11670,11670,11670,5
20231019,090700,5980620,11550,11560,11560,11550,160
20231019,090600,4132590,11550,11550,11550,11550,0
20231019,090500,4132590,11550,11670,11670,11550,52
20231019,090400,3531870,11550,11550,11550,11550,0
20231019,090300,3531870,11550,11550,11550,11550,0
20231019,090200,3531870,11550,11550,11550,11550,1
20231019,090100,3520320,11580,11580,11580,11580,14
20231019,090000,3358200,11580,11580,11580,11580,290