KissMeData/300120/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,204000,516497690,6440,6440,6440,6440,1386
20231018,203900,516497690,6440,6440,6440,6440,0
20231018,203800,516497690,6440,6440,6440,6440,0
20231018,203700,516497690,6440,6440,6440,6440,0
20231018,203600,516497690,6440,6440,6440,6440,0
20231018,203500,516497690,6440,6440,6440,6440,0
20231018,203400,516497690,6440,6440,6440,6440,0
20231018,203300,516497690,6440,6440,6440,6440,0
20231018,203200,516497690,6440,6440,6440,6440,0
20231018,203100,516497690,6440,6440,6440,6440,0
20231018,203000,516497690,6440,6440,6440,6440,0
20231018,202900,516497690,6440,6440,6440,6440,0
20231018,202800,516497690,6440,6440,6440,6440,0
20231018,202700,516497690,6440,6440,6440,6440,0
20231018,202600,516497690,6440,6440,6440,6440,0
20231018,202500,516497690,6440,6440,6440,6440,0
20231018,202400,516497690,6440,6440,6440,6440,0
20231018,202300,516497690,6440,6440,6440,6440,0
20231018,202200,516497690,6440,6440,6440,6440,0
20231018,202100,516497690,6440,6440,6440,6440,0
20231018,202000,516497690,6440,6440,6440,6440,0
20231018,201900,516497690,6440,6440,6440,6440,0
20231018,201800,516497690,6440,6440,6440,6440,0
20231018,201700,516497690,6440,6440,6440,6440,0
20231018,201600,516497690,6440,6440,6440,6440,0
20231018,201500,516497690,6440,6440,6440,6440,0
20231018,201400,516497690,6440,6440,6440,6440,0
20231018,201300,516497690,6440,6440,6440,6440,0
20231018,201200,516497690,6440,6440,6440,6440,0
20231018,201100,516497690,6440,6440,6440,6440,0
20231018,201000,516497690,6440,6440,6440,6440,1386
20231018,200900,516497690,6440,6440,6440,6440,0
20231018,200800,516497690,6440,6440,6440,6440,0
20231018,200700,516497690,6440,6440,6440,6440,0
20231018,200600,516497690,6440,6440,6440,6440,0
20231018,200500,516497690,6440,6440,6440,6440,0
20231018,200400,516497690,6440,6440,6440,6440,0
20231018,200300,516497690,6440,6440,6440,6440,0
20231018,200200,516497690,6440,6440,6440,6440,0
20231018,200100,516497690,6440,6440,6440,6440,0
20231018,200000,516497690,6440,6440,6440,6440,0
20231018,195900,516497690,6440,6440,6440,6440,0
20231018,195800,516497690,6440,6440,6440,6440,0
20231018,195700,516497690,6440,6440,6440,6440,0
20231018,195600,516497690,6440,6440,6440,6440,0
20231018,195500,516497690,6440,6440,6440,6440,0
20231018,195400,516497690,6440,6440,6440,6440,0
20231018,195300,516497690,6440,6440,6440,6440,0
20231018,195200,516497690,6440,6440,6440,6440,0
20231018,195100,516497690,6440,6440,6440,6440,0
20231018,195000,516497690,6440,6440,6440,6440,0
20231018,194900,516497690,6440,6440,6440,6440,0
20231018,194800,516497690,6440,6440,6440,6440,0
20231018,194700,516497690,6440,6440,6440,6440,0
20231018,194600,516497690,6440,6440,6440,6440,0
20231018,194500,516497690,6440,6440,6440,6440,0
20231018,194400,516497690,6440,6440,6440,6440,0
20231018,194300,516497690,6440,6440,6440,6440,0
20231018,194200,516497690,6440,6440,6440,6440,0
20231018,194100,516497690,6440,6440,6440,6440,0
20231018,194000,516497690,6440,6440,6440,6440,1386
20231018,193900,516497690,6440,6440,6440,6440,0
20231018,193800,516497690,6440,6440,6440,6440,0
20231018,193700,516497690,6440,6440,6440,6440,0
20231018,193600,516497690,6440,6440,6440,6440,0
20231018,193500,516497690,6440,6440,6440,6440,0
20231018,193400,516497690,6440,6440,6440,6440,0
20231018,193300,516497690,6440,6440,6440,6440,0
20231018,193200,516497690,6440,6440,6440,6440,0
20231018,193100,516497690,6440,6440,6440,6440,0
20231018,193000,516497690,6440,6440,6440,6440,0
20231018,192900,516497690,6440,6440,6440,6440,0
20231018,192800,516497690,6440,6440,6440,6440,0
20231018,192700,516497690,6440,6440,6440,6440,0
20231018,192600,516497690,6440,6440,6440,6440,0
20231018,192500,516497690,6440,6440,6440,6440,0
20231018,192400,516497690,6440,6440,6440,6440,0
20231018,192300,516497690,6440,6440,6440,6440,0
20231018,192200,516497690,6440,6440,6440,6440,0
20231018,192100,516497690,6440,6440,6440,6440,0
20231018,192000,516497690,6440,6440,6440,6440,0
20231018,191900,516497690,6440,6440,6440,6440,0
20231018,191800,516497690,6440,6440,6440,6440,0
20231018,191700,516497690,6440,6440,6440,6440,0
20231018,191600,516497690,6440,6440,6440,6440,0
20231018,191500,516497690,6440,6440,6440,6440,0
20231018,191400,516497690,6440,6440,6440,6440,0
20231018,191300,516497690,6440,6440,6440,6440,0
20231018,191200,516497690,6440,6440,6440,6440,0
20231018,191100,516497690,6440,6440,6440,6440,0
20231018,191000,516497690,6440,6440,6440,6440,1386
20231018,190900,516497690,6440,6440,6440,6440,0
20231018,190800,516497690,6440,6440,6440,6440,0
20231018,190700,516497690,6440,6440,6440,6440,0
20231018,190600,516497690,6440,6440,6440,6440,0
20231018,190500,516497690,6440,6440,6440,6440,0
20231018,190400,516497690,6440,6440,6440,6440,0
20231018,190300,516497690,6440,6440,6440,6440,0
20231018,190200,516497690,6440,6440,6440,6440,0
20231018,190100,516497690,6440,6440,6440,6440,0
20231018,190000,516497690,6440,6440,6440,6440,0
20231018,185900,516497690,6440,6440,6440,6440,0
20231018,185800,516497690,6440,6440,6440,6440,0
20231018,185700,516497690,6440,6440,6440,6440,0
20231018,185600,516497690,6440,6440,6440,6440,0
20231018,185500,516497690,6440,6440,6440,6440,0
20231018,185400,516497690,6440,6440,6440,6440,0
20231018,185300,516497690,6440,6440,6440,6440,0
20231018,185200,516497690,6440,6440,6440,6440,0
20231018,185100,516497690,6440,6440,6440,6440,0
20231018,185000,516497690,6440,6440,6440,6440,0
20231018,184900,516497690,6440,6440,6440,6440,0
20231018,184800,516497690,6440,6440,6440,6440,0
20231018,184700,516497690,6440,6440,6440,6440,0
20231018,184600,516497690,6440,6440,6440,6440,0
20231018,184500,516497690,6440,6440,6440,6440,0
20231018,184400,516497690,6440,6440,6440,6440,0
20231018,184300,516497690,6440,6440,6440,6440,0
20231018,184200,516497690,6440,6440,6440,6440,0
20231018,184100,516497690,6440,6440,6440,6440,0
20231018,184000,516497690,6440,6440,6440,6440,1386
20231018,183900,516497690,6440,6440,6440,6440,0
20231018,183800,516497690,6440,6440,6440,6440,0
20231018,183700,516497690,6440,6440,6440,6440,0
20231018,183600,516497690,6440,6440,6440,6440,0
20231018,183500,516497690,6440,6440,6440,6440,0
20231018,183400,516497690,6440,6440,6440,6440,0
20231018,183300,516497690,6440,6440,6440,6440,0
20231018,183200,516497690,6440,6440,6440,6440,0
20231018,183100,516497690,6440,6440,6440,6440,0
20231018,183000,516497690,6440,6440,6440,6440,0
20231018,182900,516497690,6440,6440,6440,6440,0
20231018,182800,516497690,6440,6440,6440,6440,0
20231018,182700,516497690,6440,6440,6440,6440,0
20231018,182600,516497690,6440,6440,6440,6440,0
20231018,182500,516497690,6440,6440,6440,6440,0
20231018,182400,516497690,6440,6440,6440,6440,0
20231018,182300,516497690,6440,6440,6440,6440,0
20231018,182200,516497690,6440,6440,6440,6440,0
20231018,182100,516497690,6440,6440,6440,6440,0
20231018,182000,516497690,6440,6440,6440,6440,0
20231018,181900,516497690,6440,6440,6440,6440,0
20231018,181800,516497690,6440,6440,6440,6440,0
20231018,181700,516497690,6440,6440,6440,6440,0
20231018,181600,516497690,6440,6440,6440,6440,0
20231018,181500,516497690,6440,6440,6440,6440,0
20231018,181400,516497690,6440,6440,6440,6440,0
20231018,181300,516497690,6440,6440,6440,6440,0
20231018,181200,516497690,6440,6440,6440,6440,0
20231018,181100,516497690,6440,6440,6440,6440,0
20231018,181000,516497690,6440,6440,6440,6440,1386
20231018,180900,516497690,6440,6440,6440,6440,0
20231018,180800,516497690,6440,6440,6440,6440,0
20231018,180700,516497690,6440,6440,6440,6440,0
20231018,180600,516497690,6440,6440,6440,6440,0
20231018,180500,516497690,6440,6440,6440,6440,0
20231018,180400,516497690,6440,6440,6440,6440,0
20231018,180300,516497690,6440,6440,6440,6440,0
20231018,180200,516497690,6440,6440,6440,6440,0
20231018,180100,516497690,6440,6440,6440,6440,0
20231018,180000,516497690,6440,6440,6440,6440,0
20231018,175900,516497690,6440,6440,6440,6440,0
20231018,175800,516497690,6440,6440,6440,6440,0
20231018,175700,516497690,6440,6440,6440,6440,0
20231018,175600,516497690,6440,6440,6440,6440,0
20231018,175500,516497690,6440,6440,6440,6440,0
20231018,175400,516497690,6440,6440,6440,6440,0
20231018,175300,516497690,6440,6440,6440,6440,0
20231018,175200,516497690,6440,6440,6440,6440,0
20231018,175100,516497690,6440,6440,6440,6440,0
20231018,175000,516497690,6440,6440,6440,6440,0
20231018,174900,516497690,6440,6440,6440,6440,0
20231018,174800,516497690,6440,6440,6440,6440,0
20231018,174700,516497690,6440,6440,6440,6440,0
20231018,174600,516497690,6440,6440,6440,6440,0
20231018,174500,516497690,6440,6440,6440,6440,0
20231018,174400,516497690,6440,6440,6440,6440,0
20231018,174300,516497690,6440,6440,6440,6440,0
20231018,174200,516497690,6440,6440,6440,6440,0
20231018,174100,516497690,6440,6440,6440,6440,0
20231018,174000,516497690,6440,6440,6440,6440,1386
20231018,173900,516497690,6440,6440,6440,6440,0
20231018,173800,516497690,6440,6440,6440,6440,0
20231018,173700,516497690,6440,6440,6440,6440,0
20231018,173600,516497690,6440,6440,6440,6440,0
20231018,173500,516497690,6440,6440,6440,6440,0
20231018,173400,516497690,6440,6440,6440,6440,0
20231018,173300,516497690,6440,6440,6440,6440,0
20231018,173200,516497690,6440,6440,6440,6440,0
20231018,173100,516497690,6440,6440,6440,6440,0
20231018,173000,516497690,6440,6440,6440,6440,0
20231018,172900,516497690,6440,6440,6440,6440,0
20231018,172800,516497690,6440,6440,6440,6440,0
20231018,172700,516497690,6440,6440,6440,6440,0
20231018,172600,516497690,6440,6440,6440,6440,0
20231018,172500,516497690,6440,6440,6440,6440,0
20231018,172400,516497690,6440,6440,6440,6440,0
20231018,172300,516497690,6440,6440,6440,6440,0
20231018,172200,516497690,6440,6440,6440,6440,0
20231018,172100,516497690,6440,6440,6440,6440,0
20231018,172000,516497690,6440,6440,6440,6440,0
20231018,171900,516497690,6440,6440,6440,6440,0
20231018,171800,516497690,6440,6440,6440,6440,0
20231018,171700,516497690,6440,6440,6440,6440,0
20231018,171600,516497690,6440,6440,6440,6440,0
20231018,171500,516497690,6440,6440,6440,6440,0
20231018,171400,516497690,6440,6440,6440,6440,0
20231018,171300,516497690,6440,6440,6440,6440,0
20231018,171200,516497690,6440,6440,6440,6440,0
20231018,171100,516497690,6440,6440,6440,6440,0
20231018,171000,516497690,6440,6440,6440,6440,1386
20231018,170900,516497690,6440,6440,6440,6440,0
20231018,170800,516497690,6440,6440,6440,6440,0
20231018,170700,516497690,6440,6440,6440,6440,0
20231018,170600,516497690,6440,6440,6440,6440,0
20231018,170500,516497690,6440,6440,6440,6440,0
20231018,170400,516497690,6440,6440,6440,6440,0
20231018,170300,516497690,6440,6440,6440,6440,0
20231018,170200,516497690,6440,6440,6440,6440,0
20231018,170100,516497690,6440,6440,6440,6440,0
20231018,170000,516497690,6440,6440,6440,6440,0
20231018,165900,516497690,6440,6440,6440,6440,0
20231018,165800,516497690,6440,6440,6440,6440,0
20231018,165700,516497690,6440,6440,6440,6440,0
20231018,165600,516497690,6440,6440,6440,6440,0
20231018,165500,516497690,6440,6440,6440,6440,0
20231018,165400,516497690,6440,6440,6440,6440,0
20231018,165300,516497690,6440,6440,6440,6440,0
20231018,165200,516497690,6440,6440,6440,6440,0
20231018,165100,516497690,6440,6440,6440,6440,0
20231018,165000,516497690,6440,6440,6440,6440,0
20231018,164900,516497690,6440,6440,6440,6440,0
20231018,164800,516497690,6440,6440,6440,6440,0
20231018,164700,516497690,6440,6440,6440,6440,0
20231018,164600,516497690,6440,6440,6440,6440,0
20231018,164500,516497690,6440,6440,6440,6440,0
20231018,164400,516497690,6440,6440,6440,6440,0
20231018,164300,516497690,6440,6440,6440,6440,0
20231018,164200,516497690,6440,6440,6440,6440,0
20231018,164100,516497690,6440,6440,6440,6440,0
20231018,164000,516497690,6440,6440,6440,6440,1386
20231018,163900,516497690,6440,6440,6440,6440,0
20231018,163800,516497690,6440,6440,6440,6440,0
20231018,163700,516497690,6440,6440,6440,6440,0
20231018,163600,516497690,6440,6440,6440,6440,0
20231018,163500,516497690,6440,6440,6440,6440,0
20231018,163400,516497690,6440,6440,6440,6440,0
20231018,163300,516497690,6440,6440,6440,6440,0
20231018,163200,516497690,6440,6440,6440,6440,0
20231018,163100,516497690,6440,6440,6440,6440,0
20231018,163000,516497690,6440,6440,6440,6440,0
20231018,162900,516497690,6440,6440,6440,6440,0
20231018,162800,516497690,6440,6440,6440,6440,0
20231018,162700,516497690,6440,6440,6440,6440,0
20231018,162600,516497690,6440,6440,6440,6440,0
20231018,162500,516497690,6440,6440,6440,6440,0
20231018,162400,516497690,6440,6440,6440,6440,0
20231018,162300,516497690,6440,6440,6440,6440,0
20231018,162200,516497690,6440,6440,6440,6440,0
20231018,162100,516497690,6440,6440,6440,6440,0
20231018,162000,516497690,6440,6440,6440,6440,0
20231018,161900,516497690,6440,6440,6440,6440,0
20231018,161800,516497690,6440,6440,6440,6440,0
20231018,161700,516497690,6440,6440,6440,6440,0
20231018,161600,516497690,6440,6440,6440,6440,0
20231018,161500,516497690,6440,6440,6440,6440,0
20231018,161400,516497690,6440,6440,6440,6440,0
20231018,161300,516497690,6440,6440,6440,6440,0
20231018,161200,516497690,6440,6440,6440,6440,0
20231018,161100,516497690,6440,6440,6440,6440,0
20231018,161000,516497690,6440,6440,6440,6440,1386
20231018,160900,516497690,6440,6440,6440,6440,0
20231018,160800,516497690,6440,6440,6440,6440,0
20231018,160700,516497690,6440,6440,6440,6440,0
20231018,160600,516497690,6440,6440,6440,6440,0
20231018,160500,516497690,6440,6440,6440,6440,0
20231018,160400,516497690,6440,6440,6440,6440,0
20231018,160300,516497690,6440,6440,6440,6440,0
20231018,160200,516497690,6440,6440,6440,6440,0
20231018,160100,516497690,6440,6440,6440,6440,0
20231018,160000,516497690,6440,6440,6440,6440,0
20231018,155900,516497690,6440,6440,6440,6440,0
20231018,155800,516497690,6440,6440,6440,6440,0
20231018,155700,516497690,6440,6440,6440,6440,0
20231018,155600,516497690,6440,6440,6440,6440,0
20231018,155500,516497690,6440,6440,6440,6440,0
20231018,155400,516497690,6440,6440,6440,6440,0
20231018,155300,516497690,6440,6440,6440,6440,0
20231018,155200,516497690,6440,6440,6440,6440,0
20231018,155100,516497690,6440,6440,6440,6440,0
20231018,155000,516497690,6440,6440,6440,6440,0
20231018,154900,516497690,6440,6440,6440,6440,0
20231018,154800,516497690,6440,6440,6440,6440,0
20231018,154700,516497690,6440,6440,6440,6440,0
20231018,154600,516497690,6440,6440,6440,6440,0
20231018,154500,516497690,6440,6440,6440,6440,0
20231018,154400,516497690,6440,6440,6440,6440,0
20231018,154300,516497690,6440,6440,6440,6440,0
20231018,154200,516497690,6440,6440,6440,6440,0
20231018,154100,516497690,6440,6440,6440,6440,0
20231018,154000,516497690,6440,6440,6440,6440,1386
20231018,153900,516497690,6440,6440,6440,6440,0
20231018,153800,516497690,6440,6440,6440,6440,0
20231018,153700,516497690,6440,6440,6440,6440,0
20231018,153600,516497690,6440,6440,6440,6440,0
20231018,153500,516497690,6440,6440,6440,6440,0
20231018,153400,516497690,6440,6440,6440,6440,0
20231018,153300,516497690,6440,6440,6440,6440,0
20231018,153200,516497690,6440,6440,6440,6440,0
20231018,153100,516497690,6440,6440,6440,6440,0
20231018,153000,516497690,6440,6440,6440,6440,1386
20231018,152900,507571850,6440,6440,6440,6440,0
20231018,152800,507571850,6440,6440,6440,6440,0
20231018,152700,507571850,6440,6440,6440,6440,0
20231018,152600,507571850,6440,6440,6440,6440,0
20231018,152500,507571850,6440,6440,6440,6440,0
20231018,152400,507571850,6440,6440,6440,6440,0
20231018,152300,507571850,6440,6440,6440,6440,0
20231018,152200,507571850,6440,6440,6440,6440,0
20231018,152100,507571850,6440,6440,6440,6440,0
20231018,152000,507571850,6440,6440,6440,6440,0
20231018,151900,507571850,6440,6420,6440,6420,96
20231018,151800,506955490,6420,6420,6420,6410,18
20231018,151700,506840080,6420,6410,6420,6410,9
20231018,151600,506782350,6440,6440,6440,6440,0
20231018,151500,506782350,6440,6440,6440,6440,1
20231018,151400,506775910,6440,6410,6440,6410,10
20231018,151300,506711780,6440,6440,6440,6440,2
20231018,151200,506698900,6440,6440,6440,6400,2004
20231018,151100,493870340,6430,6430,6430,6430,0
20231018,151000,493870340,6430,6430,6430,6430,66
20231018,150900,493445960,6430,6430,6430,6420,38
20231018,150800,493201630,6440,6430,6440,6430,82
20231018,150700,492674340,6430,6430,6430,6430,704
20231018,150600,488147620,6420,6420,6420,6420,10
20231018,150500,488083420,6420,6420,6430,6420,249
20231018,150400,486484810,6430,6430,6430,6430,0
20231018,150300,486484810,6430,6430,6430,6430,100
20231018,150200,485841810,6430,6430,6430,6430,0
20231018,150100,485841810,6430,6430,6430,6430,2
20231018,150000,485828950,6420,6430,6430,6420,308
20231018,145900,483848710,6430,6430,6430,6430,25
20231018,145800,483687960,6430,6430,6430,6420,437
20231018,145700,480878350,6430,6430,6430,6430,0
20231018,145600,480878350,6430,6430,6430,6430,0
20231018,145500,480878350,6430,6430,6430,6430,195
20231018,145400,479624500,6440,6440,6440,6440,1
20231018,145300,479618060,6440,6420,6440,6420,237
20231018,145200,478094400,6420,6420,6420,6420,27
20231018,145100,477921060,6420,6420,6420,6420,22
20231018,145000,477779820,6420,6420,6420,6420,0
20231018,144900,477779820,6420,6420,6420,6420,0
20231018,144800,477779820,6420,6420,6420,6420,50
20231018,144700,477458820,6420,6420,6420,6420,0
20231018,144600,477458820,6420,6420,6420,6420,0
20231018,144500,477458820,6420,6420,6420,6420,0
20231018,144400,477458820,6420,6420,6420,6420,50
20231018,144300,477137820,6420,6420,6420,6420,0
20231018,144200,477137820,6420,6420,6420,6420,2
20231018,144100,477124980,6420,6420,6420,6420,2
20231018,144000,477112140,6420,6420,6420,6420,2
20231018,143900,477099300,6420,6410,6420,6410,60
20231018,143800,476714680,6390,6390,6390,6390,0
20231018,143700,476714680,6390,6390,6390,6390,0
20231018,143600,476714680,6390,6390,6390,6390,0
20231018,143500,476714680,6390,6390,6390,6390,0
20231018,143400,476714680,6390,6390,6390,6390,0
20231018,143300,476714680,6390,6420,6420,6390,506
20231018,143200,473478810,6400,6410,6410,6400,828
20231018,143100,468175480,6410,6410,6410,6410,87
20231018,143000,467617810,6430,6430,6430,6430,1
20231018,142900,467611380,6450,6450,6450,6450,0
20231018,142800,467611380,6450,6430,6450,6430,213
20231018,142700,466239490,6420,6420,6420,6420,2
20231018,142600,466226650,6420,6420,6420,6420,0
20231018,142500,466226650,6420,6410,6420,6410,156
20231018,142400,465225240,6410,6410,6410,6410,0
20231018,142300,465225240,6410,6420,6420,6410,166
20231018,142200,464159620,6420,6420,6420,6420,3
20231018,142100,464140360,6410,6390,6410,6390,662
20231018,142000,459903670,6380,6400,6400,6380,20
20231018,141900,459776050,6400,6400,6400,6400,0
20231018,141800,459776050,6400,6400,6400,6400,0
20231018,141700,459776050,6400,6400,6400,6400,50
20231018,141600,459456050,6420,6390,6420,6390,204
20231018,141500,458152010,6380,6380,6380,6380,1
20231018,141400,458145630,6390,6410,6410,6390,397
20231018,141300,455606070,6410,6410,6420,6410,628
20231018,141200,451575590,6410,6420,6420,6410,557
20231018,141100,448002530,6420,6420,6420,6420,3
20231018,141000,447983270,6450,6450,6450,6450,0
20231018,140900,447983270,6450,6450,6450,6450,26
20231018,140800,447815570,6450,6440,6450,6440,16
20231018,140700,447712520,6410,6410,6410,6410,0
20231018,140600,447712520,6410,6410,6410,6410,0
20231018,140500,447712520,6410,6410,6410,6410,0
20231018,140400,447712520,6410,6410,6410,6410,10
20231018,140300,447648420,6410,6410,6410,6410,405
20231018,140200,445052370,6420,6430,6430,6420,297
20231018,140100,443145360,6430,6430,6430,6430,0
20231018,140000,443145360,6430,6430,6430,6430,5
20231018,135900,443113210,6450,6450,6450,6450,0
20231018,135800,443113210,6450,6450,6450,6450,155
20231018,135700,442113460,6450,6430,6450,6430,211
20231018,135600,440755440,6430,6430,6430,6430,51
20231018,135500,440427510,6440,6440,6440,6440,0
20231018,135400,440427510,6440,6440,6440,6440,50
20231018,135300,440105510,6440,6440,6440,6440,3
20231018,135200,440086190,6440,6420,6440,6410,501
20231018,135100,436872040,6420,6420,6420,6420,0
20231018,135000,436872040,6420,6420,6420,6420,0
20231018,134900,436872040,6420,6430,6430,6420,50
20231018,134800,436550630,6420,6440,6440,6420,799
20231018,134700,431411150,6450,6450,6450,6450,346
20231018,134600,429179450,6450,6450,6450,6450,0
20231018,134500,429179450,6450,6450,6450,6450,0
20231018,134400,429179450,6450,6450,6450,6450,0
20231018,134300,429179450,6450,6450,6450,6450,0
20231018,134200,429179450,6450,6460,6460,6450,166
20231018,134100,428107750,6470,6490,6490,6470,753
20231018,134000,423224340,6490,6490,6490,6490,301
20231018,133900,421270850,6490,6490,6490,6490,189
20231018,133800,420044240,6470,6450,6490,6430,670
20231018,133700,415714530,6430,6450,6450,6430,1860
20231018,133600,403734040,6460,6460,6460,6460,100
20231018,133500,403088040,6460,6450,6460,6450,321
20231018,133400,401017480,6450,6450,6450,6450,181
20231018,133300,399850030,6460,6450,6460,6450,101
20231018,133200,399198530,6450,6450,6450,6440,276
20231018,133100,397418910,6460,6490,6500,6460,3472
20231018,133000,374856490,6490,6440,6490,6440,267
20231018,132900,373128070,6430,6430,6500,6400,4073
20231018,132800,346758200,6420,6390,6420,6390,2290
20231018,132700,332100770,6390,6390,6390,6390,14
20231018,132600,332011310,6390,6350,6390,6340,7482
20231018,132500,284424620,6350,6350,6350,6350,0
20231018,132400,284424620,6350,6340,6350,6340,478
20231018,132300,281390290,6350,6350,6350,6350,0
20231018,132200,281390290,6350,6340,6350,6340,1619
20231018,132100,271109780,6340,6350,6350,6340,606
20231018,132000,267262680,6350,6340,6350,6340,48
20231018,131900,266958340,6350,6340,6350,6340,157
20231018,131800,265961960,6350,6330,6350,6330,255
20231018,131700,264347040,6320,6320,6320,6320,0
20231018,131600,264347040,6320,6320,6320,6320,15
20231018,131500,264252240,6330,6330,6330,6330,0
20231018,131400,264252240,6330,6330,6330,6330,0
20231018,131300,264252240,6330,6330,6330,6330,80
20231018,131200,263745840,6330,6330,6330,6330,0
20231018,131100,263745840,6330,6330,6330,6330,0
20231018,131000,263745840,6330,6330,6330,6330,0
20231018,130900,263745840,6330,6280,6330,6270,214
20231018,130800,262400440,6290,6290,6290,6290,88
20231018,130700,261846920,6290,6310,6310,6290,111
20231018,130600,261148110,6320,6320,6320,6320,0
20231018,130500,261148110,6320,6320,6320,6320,0
20231018,130400,261148110,6320,6320,6320,6320,47
20231018,130300,260851070,6310,6310,6310,6310,0
20231018,130200,260851070,6310,6310,6310,6310,0
20231018,130100,260851070,6310,6310,6310,6310,0
20231018,130000,260851070,6310,6310,6310,6310,1
20231018,125900,260844760,6310,6310,6310,6310,0
20231018,125800,260844760,6310,6310,6310,6310,5
20231018,125700,260813210,6310,6310,6310,6310,0
20231018,125600,260813210,6310,6310,6310,6310,0
20231018,125500,260813210,6310,6310,6310,6310,10
20231018,125400,260750110,6310,6310,6310,6310,12
20231018,125300,260674390,6310,6310,6310,6310,108
20231018,125200,259992910,6320,6320,6320,6320,15
20231018,125100,259898110,6320,6320,6320,6320,0
20231018,125000,259898110,6320,6320,6320,6320,0
20231018,124900,259898110,6320,6320,6320,6320,0
20231018,124800,259898110,6320,6320,6320,6320,4
20231018,124700,259872830,6320,6320,6320,6320,109
20231018,124600,259183950,6320,6310,6320,6310,2
20231018,124500,259171320,6310,6310,6310,6310,1
20231018,124400,259165010,6310,6310,6310,6310,8
20231018,124300,259114530,6310,6310,6310,6310,36
20231018,124200,258887370,6310,6310,6320,6300,158
20231018,124100,257889400,6320,6320,6320,6320,0
20231018,124000,257889400,6320,6310,6320,6310,314
20231018,123900,255905020,6320,6310,6320,6310,100
20231018,123800,255273390,6320,6320,6320,6320,0
20231018,123700,255273390,6320,6300,6320,6300,1200
20231018,123600,247692060,6300,6290,6300,6290,36
20231018,123500,247465280,6290,6290,6290,6290,5
20231018,123400,247433830,6280,6280,6280,6280,41
20231018,123300,247176350,6280,6280,6280,6280,1
20231018,123200,247170070,6270,6270,6270,6270,0
20231018,123100,247170070,6270,6270,6270,6270,0
20231018,123000,247170070,6270,6270,6270,6270,4
20231018,122900,247144990,6280,6280,6280,6280,10
20231018,122800,247082190,6280,6280,6280,6280,17
20231018,122700,246975430,6280,6280,6280,6280,0
20231018,122600,246975430,6280,6280,6280,6280,5
20231018,122500,246944030,6270,6270,6270,6270,40
20231018,122400,246693230,6270,6270,6270,6270,118
20231018,122300,245953370,6270,6270,6270,6270,0
20231018,122200,245953370,6270,6270,6270,6270,0
20231018,122100,245953370,6270,6280,6280,6270,260
20231018,122000,244321960,6320,6320,6320,6320,0
20231018,121900,244321960,6320,6320,6320,6320,0
20231018,121800,244321960,6320,6310,6320,6310,50
20231018,121700,244005980,6320,6320,6320,6320,50
20231018,121600,243689980,6320,6320,6320,6320,9
20231018,121500,243633100,6320,6300,6320,6290,151
20231018,121400,242682760,6320,6320,6320,6320,0
20231018,121300,242682760,6320,6300,6320,6290,126
20231018,121200,241889390,6330,6330,6330,6330,0
20231018,121100,241889390,6330,6330,6330,6330,0
20231018,121000,241889390,6330,6330,6330,6330,0
20231018,120900,241889390,6330,6320,6330,6320,46
20231018,120800,241598660,6290,6290,6290,6290,0
20231018,120700,241598660,6290,6290,6290,6290,0
20231018,120600,241598660,6290,6290,6290,6290,0
20231018,120500,241598660,6290,6290,6290,6290,41
20231018,120400,241340770,6290,6290,6290,6290,0
20231018,120300,241340770,6290,6290,6290,6290,0
20231018,120200,241340770,6290,6290,6290,6290,100
20231018,120100,240711770,6330,6330,6330,6330,0
20231018,120000,240711770,6330,6330,6330,6330,0
20231018,115900,240711770,6330,6330,6330,6330,0
20231018,115800,240711770,6330,6330,6330,6330,0
20231018,115700,240711770,6330,6300,6330,6300,50
20231018,115600,240395500,6290,6290,6290,6290,0
20231018,115500,240395500,6290,6290,6290,6290,151
20231018,115400,239445710,6300,6300,6300,6300,0
20231018,115300,239445710,6300,6300,6300,6300,0
20231018,115200,239445710,6300,6300,6300,6300,0
20231018,115100,239445710,6300,6300,6300,6300,0
20231018,115000,239445710,6300,6300,6300,6300,0
20231018,114900,239445710,6300,6300,6300,6300,107
20231018,114800,238771610,6300,6300,6300,6300,0
20231018,114700,238771610,6300,6300,6300,6300,0
20231018,114600,238771610,6300,6300,6300,6300,269
20231018,114500,237076910,6310,6310,6310,6310,1
20231018,114400,237070600,6310,6310,6310,6310,0
20231018,114300,237070600,6310,6310,6310,6310,1
20231018,114200,237064290,6340,6340,6340,6340,1
20231018,114100,237057950,6310,6310,6310,6310,0
20231018,114000,237057950,6310,6320,6320,6310,201
20231018,113900,235789630,6350,6350,6350,6350,0
20231018,113800,235789630,6350,6340,6350,6340,150
20231018,113700,234837770,6340,6340,6340,6340,0
20231018,113600,234837770,6340,6340,6340,6340,1
20231018,113500,234831430,6300,6300,6300,6300,0
20231018,113400,234831430,6300,6300,6300,6300,0
20231018,113300,234831430,6300,6300,6300,6300,0
20231018,113200,234831430,6300,6300,6300,6300,0
20231018,113100,234831430,6300,6300,6300,6300,0
20231018,113000,234831430,6300,6300,6300,6300,78
20231018,112900,234340030,6350,6350,6350,6350,0
20231018,112800,234340030,6350,6350,6350,6350,0
20231018,112700,234340030,6350,6350,6350,6350,0
20231018,112600,234340030,6350,6350,6350,6350,0
20231018,112500,234340030,6350,6350,6350,6350,3
20231018,112400,234320980,6360,6360,6360,6360,1
20231018,112300,234314620,6270,6270,6270,6270,0
20231018,112200,234314620,6270,6350,6360,6270,2023
20231018,112100,221538620,6350,6350,6350,6350,0
20231018,112000,221538620,6350,6350,6350,6350,36
20231018,111900,221310020,6350,6350,6350,6350,140
20231018,111800,220421020,6360,6360,6360,6360,1
20231018,111700,220414660,6350,6350,6350,6350,25
20231018,111600,220255910,6360,6360,6360,6360,0
20231018,111500,220255910,6360,6360,6360,6360,0
20231018,111400,220255910,6360,6360,6360,6360,78
20231018,111300,219759830,6360,6360,6360,6360,1
20231018,111200,219753470,6360,6360,6360,6360,0
20231018,111100,219753470,6360,6360,6360,6360,0
20231018,111000,219753470,6360,6360,6360,6360,0
20231018,110900,219753470,6360,6360,6360,6360,100
20231018,110800,219117470,6360,6340,6360,6340,525
20231018,110700,215779480,6340,6340,6340,6340,100
20231018,110600,215145480,6350,6350,6350,6350,0
20231018,110500,215145480,6350,6350,6350,6350,25
20231018,110400,214986730,6350,6350,6350,6350,0
20231018,110300,214986730,6350,6350,6350,6350,0
20231018,110200,214986730,6350,6350,6350,6350,0
20231018,110100,214986730,6350,6350,6350,6350,133
20231018,110000,214142180,6350,6350,6350,6350,396
20231018,105900,211627580,6360,6360,6360,6360,131
20231018,105800,210794420,6360,6360,6360,6360,1
20231018,105700,210788060,6350,6350,6350,6350,0
20231018,105600,210788060,6350,6350,6350,6350,0
20231018,105500,210788060,6350,6360,6370,6350,401
20231018,105400,208234140,6350,6350,6350,6350,207
20231018,105300,206919690,6360,6360,6360,6360,0
20231018,105200,206919690,6360,6360,6360,6360,202
20231018,105100,205634970,6360,6360,6360,6360,102
20231018,105000,204986250,6360,6360,6360,6360,0
20231018,104900,204986250,6360,6360,6360,6360,74
20231018,104800,204515610,6360,6360,6360,6360,2
20231018,104700,204502890,6360,6360,6370,6360,109
20231018,104600,203809640,6360,6370,6370,6360,102
20231018,104500,203159930,6370,6370,6370,6370,0
20231018,104400,203159930,6370,6360,6370,6360,2
20231018,104300,203147200,6330,6350,6350,6330,100
20231018,104200,202512520,6380,6380,6380,6380,0
20231018,104100,202512520,6380,6380,6380,6380,0
20231018,104000,202512520,6380,6370,6380,6370,518
20231018,103900,199208180,6370,6370,6370,6370,1182
20231018,103800,191678840,6370,6370,6370,6350,351
20231018,103700,189443990,6370,6370,6370,6370,1234
20231018,103600,181583410,6370,6350,6370,6350,208
20231018,103500,180259760,6370,6370,6370,6370,0
20231018,103400,180259760,6370,6380,6380,6370,95
20231018,103300,179654600,6380,6330,6380,6330,2329
20231018,103200,164876540,6330,6330,6330,6330,154
20231018,103100,163901720,6290,6330,6330,6290,108
20231018,103000,163221870,6330,6300,6330,6300,8675
20231018,102900,108475190,6310,6310,6310,6310,0
20231018,102800,108475190,6310,6300,6310,6300,183
20231018,102700,107322040,6300,6300,6300,6300,0
20231018,102600,107322040,6300,6300,6300,6300,550
20231018,102500,103857040,6300,6300,6300,6300,0
20231018,102400,103857040,6300,6300,6300,6300,200
20231018,102300,102597040,6300,6300,6300,6300,100
20231018,102200,101967040,6310,6310,6310,6310,0
20231018,102100,101967040,6310,6310,6310,6310,0
20231018,102000,101967040,6310,6310,6310,6310,20
20231018,101900,101840840,6310,6310,6310,6310,11
20231018,101800,101771430,6310,6310,6310,6310,0
20231018,101700,101771430,6310,6310,6310,6310,0
20231018,101600,101771430,6310,6290,6310,6290,274
20231018,101500,100043510,6280,6280,6280,6280,0
20231018,101400,100043510,6280,6280,6280,6280,0
20231018,101300,100043510,6280,6270,6280,6270,314
20231018,101200,98071850,6260,6260,6260,6260,0
20231018,101100,98071850,6260,6260,6260,6260,204
20231018,101000,96794810,6250,6250,6250,6250,10
20231018,100900,96732310,6250,6250,6250,6250,20
20231018,100800,96607310,6250,6250,6250,6250,0
20231018,100700,96607310,6250,6260,6260,6250,615
20231018,100600,92758710,6260,6270,6270,6260,541
20231018,100500,89371950,6270,6270,6270,6270,0
20231018,100400,89371950,6270,6260,6270,6260,70
20231018,100300,88933250,6260,6260,6260,6260,10
20231018,100200,88870650,6270,6270,6270,6270,0
20231018,100100,88870650,6270,6230,6270,6230,113
20231018,100000,88164140,6230,6250,6250,6230,220
20231018,095900,86793500,6250,6250,6250,6250,1
20231018,095800,86787250,6230,6230,6230,6230,0
20231018,095700,86787250,6230,6250,6250,6230,556
20231018,095600,83323310,6250,6250,6250,6250,29
20231018,095500,83142060,6250,6250,6250,6250,0
20231018,095400,83142060,6250,6250,6250,6250,15
20231018,095300,83048310,6250,6250,6250,6230,450
20231018,095200,80240260,6260,6260,6260,6260,15
20231018,095100,80146360,6260,6260,6260,6260,0
20231018,095000,80146360,6260,6260,6260,6240,178
20231018,094900,79035400,6250,6250,6250,6250,107
20231018,094800,78366650,6240,6240,6240,6240,0
20231018,094700,78366650,6240,6240,6240,6240,2
20231018,094600,78354170,6250,6250,6250,6250,0
20231018,094500,78354170,6250,6250,6250,6250,0
20231018,094400,78354170,6250,6250,6250,6250,10
20231018,094300,78291670,6250,6230,6250,6230,30
20231018,094200,78104570,6290,6290,6290,6290,0
20231018,094100,78104570,6290,6290,6290,6290,0
20231018,094000,78104570,6290,6280,6290,6260,540
20231018,093900,74710360,6220,6220,6220,6220,0
20231018,093800,74710360,6220,6270,6290,6220,31
20231018,093700,74516440,6280,6280,6280,6280,0
20231018,093600,74516440,6280,6280,6280,6280,300
20231018,093500,72632440,6290,6290,6290,6290,0
20231018,093400,72632440,6290,6290,6290,6290,2
20231018,093300,72619860,6250,6250,6250,6250,155
20231018,093200,71651110,6290,6290,6290,6290,0
20231018,093100,71651110,6290,6290,6290,6290,2
20231018,093000,71638530,6290,6280,6290,6260,1502
20231018,092900,62234640,6270,6270,6270,6270,10
20231018,092800,62171940,6200,6270,6280,6200,1315
20231018,092700,53960890,6290,6290,6290,6290,0
20231018,092600,53960890,6290,6290,6290,6290,200
20231018,092500,52702890,6290,6290,6290,6280,31
20231018,092400,52507910,6280,6260,6280,6260,92
20231018,092300,51930950,6280,6280,6280,6280,1
20231018,092200,51924670,6280,6280,6280,6280,0
20231018,092100,51924670,6280,6280,6280,6280,0
20231018,092000,51924670,6280,6280,6280,6280,0
20231018,091900,51924670,6280,6280,6280,6280,101
20231018,091800,51290390,6280,6280,6280,6280,44
20231018,091700,51014070,6280,6280,6280,6280,3
20231018,091600,50995230,6280,6280,6280,6280,20
20231018,091500,50869630,6280,6280,6280,6280,0
20231018,091400,50869630,6280,6320,6320,6280,481
20231018,091300,47842110,6320,6310,6320,6310,284
20231018,091200,46047630,6310,6250,6310,6250,2054
20231018,091100,33161230,6250,6250,6250,6250,0
20231018,091000,33161230,6250,6250,6250,6250,0
20231018,090900,33161230,6250,6250,6250,6250,0
20231018,090800,33161230,6250,6250,6250,6250,0
20231018,090700,33161230,6250,6240,6250,6240,35
20231018,090600,32942690,6240,6250,6250,6240,33
20231018,090500,32736540,6260,6230,6260,6230,339
20231018,090400,30622380,6230,6230,6230,6230,0
20231018,090300,30622380,6230,6200,6230,6200,575
20231018,090200,27055040,6220,6250,6250,6200,347
20231018,090100,24895540,6250,6200,6250,6200,132
20231018,090000,24076590,6190,6140,6190,6140,3921