KissMeData/300120/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,203400,540214420,6230,6230,6230,6230,1811
20231019,203300,540214420,6230,6230,6230,6230,0
20231019,203200,540214420,6230,6230,6230,6230,0
20231019,203100,540214420,6230,6230,6230,6230,0
20231019,203000,540214420,6230,6230,6230,6230,0
20231019,202900,540214420,6230,6230,6230,6230,0
20231019,202800,540214420,6230,6230,6230,6230,0
20231019,202700,540214420,6230,6230,6230,6230,0
20231019,202600,540214420,6230,6230,6230,6230,0
20231019,202500,540214420,6230,6230,6230,6230,0
20231019,202400,540214420,6230,6230,6230,6230,0
20231019,202300,540214420,6230,6230,6230,6230,0
20231019,202200,540214420,6230,6230,6230,6230,0
20231019,202100,540214420,6230,6230,6230,6230,0
20231019,202000,540214420,6230,6230,6230,6230,0
20231019,201900,540214420,6230,6230,6230,6230,0
20231019,201800,540214420,6230,6230,6230,6230,0
20231019,201700,540214420,6230,6230,6230,6230,0
20231019,201600,540214420,6230,6230,6230,6230,0
20231019,201500,540214420,6230,6230,6230,6230,0
20231019,201400,540214420,6230,6230,6230,6230,0
20231019,201300,540214420,6230,6230,6230,6230,0
20231019,201200,540214420,6230,6230,6230,6230,0
20231019,201100,540214420,6230,6230,6230,6230,0
20231019,201000,540214420,6230,6230,6230,6230,0
20231019,200900,540214420,6230,6230,6230,6230,0
20231019,200800,540214420,6230,6230,6230,6230,0
20231019,200700,540214420,6230,6230,6230,6230,0
20231019,200600,540214420,6230,6230,6230,6230,0
20231019,200500,540214420,6230,6230,6230,6230,0
20231019,200400,540214420,6230,6230,6230,6230,1811
20231019,200300,540214420,6230,6230,6230,6230,0
20231019,200200,540214420,6230,6230,6230,6230,0
20231019,200100,540214420,6230,6230,6230,6230,0
20231019,200000,540214420,6230,6230,6230,6230,0
20231019,195900,540214420,6230,6230,6230,6230,0
20231019,195800,540214420,6230,6230,6230,6230,0
20231019,195700,540214420,6230,6230,6230,6230,0
20231019,195600,540214420,6230,6230,6230,6230,0
20231019,195500,540214420,6230,6230,6230,6230,0
20231019,195400,540214420,6230,6230,6230,6230,0
20231019,195300,540214420,6230,6230,6230,6230,0
20231019,195200,540214420,6230,6230,6230,6230,0
20231019,195100,540214420,6230,6230,6230,6230,0
20231019,195000,540214420,6230,6230,6230,6230,0
20231019,194900,540214420,6230,6230,6230,6230,0
20231019,194800,540214420,6230,6230,6230,6230,0
20231019,194700,540214420,6230,6230,6230,6230,0
20231019,194600,540214420,6230,6230,6230,6230,0
20231019,194500,540214420,6230,6230,6230,6230,0
20231019,194400,540214420,6230,6230,6230,6230,0
20231019,194300,540214420,6230,6230,6230,6230,0
20231019,194200,540214420,6230,6230,6230,6230,0
20231019,194100,540214420,6230,6230,6230,6230,0
20231019,194000,540214420,6230,6230,6230,6230,0
20231019,193900,540214420,6230,6230,6230,6230,0
20231019,193800,540214420,6230,6230,6230,6230,0
20231019,193700,540214420,6230,6230,6230,6230,0
20231019,193600,540214420,6230,6230,6230,6230,0
20231019,193500,540214420,6230,6230,6230,6230,0
20231019,193400,540214420,6230,6230,6230,6230,1811
20231019,193300,540214420,6230,6230,6230,6230,0
20231019,193200,540214420,6230,6230,6230,6230,0
20231019,193100,540214420,6230,6230,6230,6230,0
20231019,193000,540214420,6230,6230,6230,6230,0
20231019,192900,540214420,6230,6230,6230,6230,0
20231019,192800,540214420,6230,6230,6230,6230,0
20231019,192700,540214420,6230,6230,6230,6230,0
20231019,192600,540214420,6230,6230,6230,6230,0
20231019,192500,540214420,6230,6230,6230,6230,0
20231019,192400,540214420,6230,6230,6230,6230,0
20231019,192300,540214420,6230,6230,6230,6230,0
20231019,192200,540214420,6230,6230,6230,6230,0
20231019,192100,540214420,6230,6230,6230,6230,0
20231019,192000,540214420,6230,6230,6230,6230,0
20231019,191900,540214420,6230,6230,6230,6230,0
20231019,191800,540214420,6230,6230,6230,6230,0
20231019,191700,540214420,6230,6230,6230,6230,0
20231019,191600,540214420,6230,6230,6230,6230,0
20231019,191500,540214420,6230,6230,6230,6230,0
20231019,191400,540214420,6230,6230,6230,6230,0
20231019,191300,540214420,6230,6230,6230,6230,0
20231019,191200,540214420,6230,6230,6230,6230,0
20231019,191100,540214420,6230,6230,6230,6230,0
20231019,191000,540214420,6230,6230,6230,6230,0
20231019,190900,540214420,6230,6230,6230,6230,0
20231019,190800,540214420,6230,6230,6230,6230,0
20231019,190700,540214420,6230,6230,6230,6230,0
20231019,190600,540214420,6230,6230,6230,6230,0
20231019,190500,540214420,6230,6230,6230,6230,0
20231019,190400,540214420,6230,6230,6230,6230,1811
20231019,190300,540214420,6230,6230,6230,6230,0
20231019,190200,540214420,6230,6230,6230,6230,0
20231019,190100,540214420,6230,6230,6230,6230,0
20231019,190000,540214420,6230,6230,6230,6230,0
20231019,185900,540214420,6230,6230,6230,6230,0
20231019,185800,540214420,6230,6230,6230,6230,0
20231019,185700,540214420,6230,6230,6230,6230,0
20231019,185600,540214420,6230,6230,6230,6230,0
20231019,185500,540214420,6230,6230,6230,6230,0
20231019,185400,540214420,6230,6230,6230,6230,0
20231019,185300,540214420,6230,6230,6230,6230,0
20231019,185200,540214420,6230,6230,6230,6230,0
20231019,185100,540214420,6230,6230,6230,6230,0
20231019,185000,540214420,6230,6230,6230,6230,0
20231019,184900,540214420,6230,6230,6230,6230,0
20231019,184800,540214420,6230,6230,6230,6230,0
20231019,184700,540214420,6230,6230,6230,6230,0
20231019,184600,540214420,6230,6230,6230,6230,0
20231019,184500,540214420,6230,6230,6230,6230,0
20231019,184400,540214420,6230,6230,6230,6230,0
20231019,184300,540214420,6230,6230,6230,6230,0
20231019,184200,540214420,6230,6230,6230,6230,0
20231019,184100,540214420,6230,6230,6230,6230,0
20231019,184000,540214420,6230,6230,6230,6230,0
20231019,183900,540214420,6230,6230,6230,6230,0
20231019,183800,540214420,6230,6230,6230,6230,0
20231019,183700,540214420,6230,6230,6230,6230,0
20231019,183600,540214420,6230,6230,6230,6230,0
20231019,183500,540214420,6230,6230,6230,6230,0
20231019,183400,540214420,6230,6230,6230,6230,1811
20231019,183300,540214420,6230,6230,6230,6230,0
20231019,183200,540214420,6230,6230,6230,6230,0
20231019,183100,540214420,6230,6230,6230,6230,0
20231019,183000,540214420,6230,6230,6230,6230,0
20231019,182900,540214420,6230,6230,6230,6230,0
20231019,182800,540214420,6230,6230,6230,6230,0
20231019,182700,540214420,6230,6230,6230,6230,0
20231019,182600,540214420,6230,6230,6230,6230,0
20231019,182500,540214420,6230,6230,6230,6230,0
20231019,182400,540214420,6230,6230,6230,6230,0
20231019,182300,540214420,6230,6230,6230,6230,0
20231019,182200,540214420,6230,6230,6230,6230,0
20231019,182100,540214420,6230,6230,6230,6230,0
20231019,182000,540214420,6230,6230,6230,6230,0
20231019,181900,540214420,6230,6230,6230,6230,0
20231019,181800,540214420,6230,6230,6230,6230,0
20231019,181700,540214420,6230,6230,6230,6230,0
20231019,181600,540214420,6230,6230,6230,6230,0
20231019,181500,540214420,6230,6230,6230,6230,0
20231019,181400,540214420,6230,6230,6230,6230,0
20231019,181300,540214420,6230,6230,6230,6230,0
20231019,181200,540214420,6230,6230,6230,6230,0
20231019,181100,540214420,6230,6230,6230,6230,0
20231019,181000,540214420,6230,6230,6230,6230,0
20231019,180900,540214420,6230,6230,6230,6230,0
20231019,180800,540214420,6230,6230,6230,6230,0
20231019,180700,540214420,6230,6230,6230,6230,0
20231019,180600,540214420,6230,6230,6230,6230,0
20231019,180500,540214420,6230,6230,6230,6230,0
20231019,180400,540214420,6230,6230,6230,6230,1811
20231019,180300,540214420,6230,6230,6230,6230,0
20231019,180200,540214420,6230,6230,6230,6230,0
20231019,180100,540214420,6230,6230,6230,6230,0
20231019,180000,540214420,6230,6230,6230,6230,0
20231019,175900,540214420,6230,6230,6230,6230,0
20231019,175800,540214420,6230,6230,6230,6230,0
20231019,175700,540214420,6230,6230,6230,6230,0
20231019,175600,540214420,6230,6230,6230,6230,0
20231019,175500,540214420,6230,6230,6230,6230,0
20231019,175400,540214420,6230,6230,6230,6230,0
20231019,175300,540214420,6230,6230,6230,6230,0
20231019,175200,540214420,6230,6230,6230,6230,0
20231019,175100,540214420,6230,6230,6230,6230,0
20231019,175000,540214420,6230,6230,6230,6230,0
20231019,174900,540214420,6230,6230,6230,6230,0
20231019,174800,540214420,6230,6230,6230,6230,0
20231019,174700,540214420,6230,6230,6230,6230,0
20231019,174600,540214420,6230,6230,6230,6230,0
20231019,174500,540214420,6230,6230,6230,6230,0
20231019,174400,540214420,6230,6230,6230,6230,0
20231019,174300,540214420,6230,6230,6230,6230,0
20231019,174200,540214420,6230,6230,6230,6230,0
20231019,174100,540214420,6230,6230,6230,6230,0
20231019,174000,540214420,6230,6230,6230,6230,0
20231019,173900,540214420,6230,6230,6230,6230,0
20231019,173800,540214420,6230,6230,6230,6230,0
20231019,173700,540214420,6230,6230,6230,6230,0
20231019,173600,540214420,6230,6230,6230,6230,0
20231019,173500,540214420,6230,6230,6230,6230,0
20231019,173400,540214420,6230,6230,6230,6230,1811
20231019,173300,540214420,6230,6230,6230,6230,0
20231019,173200,540214420,6230,6230,6230,6230,0
20231019,173100,540214420,6230,6230,6230,6230,0
20231019,173000,540214420,6230,6230,6230,6230,0
20231019,172900,540214420,6230,6230,6230,6230,0
20231019,172800,540214420,6230,6230,6230,6230,0
20231019,172700,540214420,6230,6230,6230,6230,0
20231019,172600,540214420,6230,6230,6230,6230,0
20231019,172500,540214420,6230,6230,6230,6230,0
20231019,172400,540214420,6230,6230,6230,6230,0
20231019,172300,540214420,6230,6230,6230,6230,0
20231019,172200,540214420,6230,6230,6230,6230,0
20231019,172100,540214420,6230,6230,6230,6230,0
20231019,172000,540214420,6230,6230,6230,6230,0
20231019,171900,540214420,6230,6230,6230,6230,0
20231019,171800,540214420,6230,6230,6230,6230,0
20231019,171700,540214420,6230,6230,6230,6230,0
20231019,171600,540214420,6230,6230,6230,6230,0
20231019,171500,540214420,6230,6230,6230,6230,0
20231019,171400,540214420,6230,6230,6230,6230,0
20231019,171300,540214420,6230,6230,6230,6230,0
20231019,171200,540214420,6230,6230,6230,6230,0
20231019,171100,540214420,6230,6230,6230,6230,0
20231019,171000,540214420,6230,6230,6230,6230,0
20231019,170900,540214420,6230,6230,6230,6230,0
20231019,170800,540214420,6230,6230,6230,6230,0
20231019,170700,540214420,6230,6230,6230,6230,0
20231019,170600,540214420,6230,6230,6230,6230,0
20231019,170500,540214420,6230,6230,6230,6230,0
20231019,170400,540214420,6230,6230,6230,6230,1811
20231019,170300,540214420,6230,6230,6230,6230,0
20231019,170200,540214420,6230,6230,6230,6230,0
20231019,170100,540214420,6230,6230,6230,6230,0
20231019,170000,540214420,6230,6230,6230,6230,0
20231019,165900,540214420,6230,6230,6230,6230,0
20231019,165800,540214420,6230,6230,6230,6230,0
20231019,165700,540214420,6230,6230,6230,6230,0
20231019,165600,540214420,6230,6230,6230,6230,0
20231019,165500,540214420,6230,6230,6230,6230,0
20231019,165400,540214420,6230,6230,6230,6230,0
20231019,165300,540214420,6230,6230,6230,6230,0
20231019,165200,540214420,6230,6230,6230,6230,0
20231019,165100,540214420,6230,6230,6230,6230,0
20231019,165000,540214420,6230,6230,6230,6230,0
20231019,164900,540214420,6230,6230,6230,6230,0
20231019,164800,540214420,6230,6230,6230,6230,0
20231019,164700,540214420,6230,6230,6230,6230,0
20231019,164600,540214420,6230,6230,6230,6230,0
20231019,164500,540214420,6230,6230,6230,6230,0
20231019,164400,540214420,6230,6230,6230,6230,0
20231019,164300,540214420,6230,6230,6230,6230,0
20231019,164200,540214420,6230,6230,6230,6230,0
20231019,164100,540214420,6230,6230,6230,6230,0
20231019,164000,540214420,6230,6230,6230,6230,0
20231019,163900,540214420,6230,6230,6230,6230,0
20231019,163800,540214420,6230,6230,6230,6230,0
20231019,163700,540214420,6230,6230,6230,6230,0
20231019,163600,540214420,6230,6230,6230,6230,0
20231019,163500,540214420,6230,6230,6230,6230,0
20231019,163400,540214420,6230,6230,6230,6230,1811
20231019,163300,540214420,6230,6230,6230,6230,0
20231019,163200,540214420,6230,6230,6230,6230,0
20231019,163100,540214420,6230,6230,6230,6230,0
20231019,163000,540214420,6230,6230,6230,6230,0
20231019,162900,540214420,6230,6230,6230,6230,0
20231019,162800,540214420,6230,6230,6230,6230,0
20231019,162700,540214420,6230,6230,6230,6230,0
20231019,162600,540214420,6230,6230,6230,6230,0
20231019,162500,540214420,6230,6230,6230,6230,0
20231019,162400,540214420,6230,6230,6230,6230,0
20231019,162300,540214420,6230,6230,6230,6230,0
20231019,162200,540214420,6230,6230,6230,6230,0
20231019,162100,540214420,6230,6230,6230,6230,0
20231019,162000,540214420,6230,6230,6230,6230,0
20231019,161900,540214420,6230,6230,6230,6230,0
20231019,161800,540214420,6230,6230,6230,6230,0
20231019,161700,540214420,6230,6230,6230,6230,0
20231019,161600,540214420,6230,6230,6230,6230,0
20231019,161500,540214420,6230,6230,6230,6230,0
20231019,161400,540214420,6230,6230,6230,6230,0
20231019,161300,540214420,6230,6230,6230,6230,0
20231019,161200,540214420,6230,6230,6230,6230,0
20231019,161100,540214420,6230,6230,6230,6230,0
20231019,161000,540214420,6230,6230,6230,6230,0
20231019,160900,540214420,6230,6230,6230,6230,0
20231019,160800,540214420,6230,6230,6230,6230,0
20231019,160700,540214420,6230,6230,6230,6230,0
20231019,160600,540214420,6230,6230,6230,6230,0
20231019,160500,540214420,6230,6230,6230,6230,0
20231019,160400,540214420,6230,6230,6230,6230,1811
20231019,160300,540214420,6230,6230,6230,6230,0
20231019,160200,540214420,6230,6230,6230,6230,0
20231019,160100,540214420,6230,6230,6230,6230,0
20231019,160000,540214420,6230,6230,6230,6230,0
20231019,155900,540214420,6230,6230,6230,6230,0
20231019,155800,540214420,6230,6230,6230,6230,0
20231019,155700,540214420,6230,6230,6230,6230,0
20231019,155600,540214420,6230,6230,6230,6230,0
20231019,155500,540214420,6230,6230,6230,6230,0
20231019,155400,540214420,6230,6230,6230,6230,0
20231019,155300,540214420,6230,6230,6230,6230,0
20231019,155200,540214420,6230,6230,6230,6230,0
20231019,155100,540214420,6230,6230,6230,6230,0
20231019,155000,540214420,6230,6230,6230,6230,0
20231019,154900,540214420,6230,6230,6230,6230,0
20231019,154800,540214420,6230,6230,6230,6230,0
20231019,154700,540214420,6230,6230,6230,6230,0
20231019,154600,540214420,6230,6230,6230,6230,0
20231019,154500,540214420,6230,6230,6230,6230,0
20231019,154400,540214420,6230,6230,6230,6230,0
20231019,154300,540214420,6230,6230,6230,6230,0
20231019,154200,540214420,6230,6230,6230,6230,0
20231019,154100,540214420,6230,6230,6230,6230,0
20231019,154000,540214420,6230,6230,6230,6230,0
20231019,153900,540214420,6230,6230,6230,6230,0
20231019,153800,540214420,6230,6230,6230,6230,0
20231019,153700,540214420,6230,6230,6230,6230,0
20231019,153600,540214420,6230,6230,6230,6230,0
20231019,153500,540214420,6230,6230,6230,6230,0
20231019,153400,540214420,6230,6230,6230,6230,1811
20231019,153300,540214420,6230,6230,6230,6230,0
20231019,153200,540214420,6230,6230,6230,6230,0
20231019,153100,540214420,6230,6230,6230,6230,0
20231019,153000,540214420,6230,6230,6230,6230,1811
20231019,152900,528931890,6200,6200,6200,6200,0
20231019,152800,528931890,6200,6200,6200,6200,0
20231019,152700,528931890,6200,6200,6200,6200,0
20231019,152600,528931890,6200,6200,6200,6200,0
20231019,152500,528931890,6200,6200,6200,6200,0
20231019,152400,528931890,6200,6200,6200,6200,0
20231019,152300,528931890,6200,6200,6200,6200,0
20231019,152200,528931890,6200,6200,6200,6200,0
20231019,152100,528931890,6200,6200,6200,6200,0
20231019,152000,528931890,6200,6200,6200,6200,0
20231019,151900,528931890,6200,6200,6210,6200,213
20231019,151800,527611190,6220,6220,6220,6210,811
20231019,151700,522573830,6230,6220,6230,6200,416
20231019,151600,519986460,6220,6210,6220,6210,4
20231019,151500,519961600,6220,6220,6220,6210,348
20231019,151400,517800500,6210,6210,6210,6210,655
20231019,151300,513732950,6200,6210,6220,6200,3051
20231019,151200,494811730,6210,6210,6210,6210,107
20231019,151100,494147260,6210,6210,6220,6210,984
20231019,151000,488036610,6220,6210,6220,6210,859
20231019,150900,482700220,6210,6210,6210,6210,10
20231019,150800,482638120,6210,6210,6210,6210,10
20231019,150700,482576020,6210,6210,6210,6210,0
20231019,150600,482576020,6210,6210,6210,6210,0
20231019,150500,482576020,6210,6210,6210,6210,0
20231019,150400,482576020,6210,6210,6210,6210,55
20231019,150300,482234470,6210,6210,6210,6210,0
20231019,150200,482234470,6210,6210,6210,6210,0
20231019,150100,482234470,6210,6210,6210,6210,41
20231019,150000,481979860,6220,6220,6220,6220,0
20231019,145900,481979860,6220,6220,6220,6220,0
20231019,145800,481979860,6220,6220,6220,6220,0
20231019,145700,481979860,6220,6220,6220,6220,0
20231019,145600,481979860,6220,6220,6220,6220,429
20231019,145500,479311480,6210,6210,6210,6210,1000
20231019,145400,473101480,6220,6220,6220,6220,2
20231019,145300,473089040,6210,6220,6220,6210,196
20231019,145200,471871300,6220,6220,6220,6220,29
20231019,145100,471690920,6220,6220,6220,6220,0
20231019,145000,471690920,6220,6220,6220,6220,0
20231019,144900,471690920,6220,6220,6220,6220,962
20231019,144800,465707280,6220,6220,6220,6220,219
20231019,144700,464345100,6220,6220,6220,6220,0
20231019,144600,464345100,6220,6220,6220,6220,679
20231019,144500,460121720,6220,6220,6220,6220,0
20231019,144400,460121720,6220,6220,6220,6220,100
20231019,144300,459499720,6230,6230,6230,6230,2
20231019,144200,459487260,6230,6230,6230,6230,40
20231019,144100,459238060,6230,6230,6230,6230,0
20231019,144000,459238060,6230,6230,6230,6230,0
20231019,143900,459238060,6230,6230,6230,6230,0
20231019,143800,459238060,6230,6230,6230,6230,0
20231019,143700,459238060,6230,6230,6230,6230,1
20231019,143600,459231830,6240,6240,6240,6240,0
20231019,143500,459231830,6240,6240,6240,6240,0
20231019,143400,459231830,6240,6240,6240,6240,100
20231019,143300,458607830,6240,6240,6240,6240,1
20231019,143200,458601590,6220,6220,6220,6220,100
20231019,143100,457979590,6220,6220,6220,6220,24
20231019,143000,457830310,6220,6220,6220,6220,600
20231019,142900,454098310,6220,6220,6220,6220,250
20231019,142800,452543310,6240,6240,6240,6240,0
20231019,142700,452543310,6240,6240,6240,6240,0
20231019,142600,452543310,6240,6240,6240,6240,0
20231019,142500,452543310,6240,6240,6240,6240,0
20231019,142400,452543310,6240,6240,6240,6240,1
20231019,142300,452537070,6230,6230,6230,6230,0
20231019,142200,452537070,6230,6230,6230,6230,76
20231019,142100,452063590,6230,6230,6230,6230,0
20231019,142000,452063590,6230,6220,6230,6220,44
20231019,141900,451789670,6220,6220,6220,6220,0
20231019,141800,451789670,6220,6220,6220,6220,10
20231019,141700,451727470,6220,6220,6220,6220,23
20231019,141600,451584410,6210,6210,6210,6210,0
20231019,141500,451584410,6210,6210,6210,6210,201
20231019,141400,450336200,6220,6230,6230,6220,812
20231019,141300,445285550,6210,6210,6210,6210,0
20231019,141200,445285550,6210,6210,6210,6210,0
20231019,141100,445285550,6210,6210,6210,6210,0
20231019,141000,445285550,6210,6210,6210,6210,0
20231019,140900,445285550,6210,6230,6230,6210,500
20231019,140800,442176420,6230,6230,6230,6230,0
20231019,140700,442176420,6230,6230,6230,6230,0
20231019,140600,442176420,6230,6230,6230,6230,0
20231019,140500,442176420,6230,6230,6230,6230,0
20231019,140400,442176420,6230,6230,6230,6230,0
20231019,140300,442176420,6230,6230,6230,6230,0
20231019,140200,442176420,6230,6230,6230,6230,0
20231019,140100,442176420,6230,6230,6230,6230,0
20231019,140000,442176420,6230,6230,6230,6230,0
20231019,135900,442176420,6230,6230,6230,6230,269
20231019,135800,440500550,6220,6220,6220,6220,0
20231019,135700,440500550,6220,6220,6220,6220,1
20231019,135600,440494330,6220,6220,6220,6220,0
20231019,135500,440494330,6220,6250,6250,6220,2245
20231019,135400,426493480,6250,6250,6250,6250,103
20231019,135300,425849730,6280,6280,6280,6280,0
20231019,135200,425849730,6280,6280,6280,6280,0
20231019,135100,425849730,6280,6280,6280,6280,0
20231019,135000,425849730,6280,6280,6280,6280,0
20231019,134900,425849730,6280,6280,6280,6280,0
20231019,134800,425849730,6280,6280,6280,6280,0
20231019,134700,425849730,6280,6280,6280,6280,0
20231019,134600,425849730,6280,6280,6280,6280,0
20231019,134500,425849730,6280,6280,6280,6280,0
20231019,134400,425849730,6280,6280,6280,6280,0
20231019,134300,425849730,6280,6280,6280,6280,0
20231019,134200,425849730,6280,6280,6280,6280,0
20231019,134100,425849730,6280,6280,6280,6280,0
20231019,134000,425849730,6280,6250,6280,6250,3
20231019,133900,425830920,6250,6250,6250,6250,0
20231019,133800,425830920,6250,6250,6250,6250,50
20231019,133700,425518420,6250,6250,6250,6250,10
20231019,133600,425455920,6250,6250,6250,6250,0
20231019,133500,425455920,6250,6250,6250,6250,201
20231019,133400,424199670,6250,6250,6250,6250,3
20231019,133300,424180920,6250,6250,6250,6250,195
20231019,133200,422962170,6250,6250,6250,6250,0
20231019,133100,422962170,6250,6250,6250,6250,53
20231019,133000,422630920,6250,6250,6250,6250,200
20231019,132900,421380920,6260,6260,6260,6260,5
20231019,132800,421349620,6260,6260,6260,6260,5
20231019,132700,421318320,6260,6260,6260,6260,0
20231019,132600,421318320,6260,6260,6260,6260,276
20231019,132500,419590560,6260,6260,6260,6260,0
20231019,132400,419590560,6260,6260,6260,6260,12
20231019,132300,419515440,6260,6260,6260,6260,200
20231019,132200,418263440,6260,6260,6260,6260,0
20231019,132100,418263440,6260,6260,6260,6260,584
20231019,132000,414607600,6270,6270,6270,6270,0
20231019,131900,414607600,6270,6270,6270,6270,391
20231019,131800,412156030,6270,6270,6270,6270,1047
20231019,131700,405591340,6280,6280,6280,6280,70
20231019,131600,405151740,6310,6310,6310,6310,1
20231019,131500,405145430,6280,6280,6280,6280,0
20231019,131400,405145430,6280,6280,6280,6280,0
20231019,131300,405145430,6280,6280,6280,6280,235
20231019,131200,403669630,6290,6290,6290,6290,0
20231019,131100,403669630,6290,6290,6290,6290,0
20231019,131000,403669630,6290,6290,6290,6290,43
20231019,130900,403399160,6290,6290,6290,6290,102
20231019,130800,402757580,6310,6310,6310,6310,0
20231019,130700,402757580,6310,6310,6310,6310,0
20231019,130600,402757580,6310,6310,6310,6310,5
20231019,130500,402726030,6300,6300,6300,6300,10
20231019,130400,402663030,6310,6310,6310,6310,5
20231019,130300,402631480,6310,6310,6310,6310,0
20231019,130200,402631480,6310,6310,6310,6310,1
20231019,130100,402625170,6290,6310,6310,6290,104
20231019,130000,401970930,6310,6300,6310,6300,101
20231019,125900,401334620,6310,6310,6310,6310,100
20231019,125800,400703620,6310,6310,6310,6310,2
20231019,125700,400691000,6310,6310,6310,6310,100
20231019,125600,400060000,6310,6300,6310,6300,53
20231019,125500,399726070,6300,6300,6300,6300,136
20231019,125400,398869270,6300,6280,6300,6280,39
20231019,125300,398624330,6300,6300,6300,6300,1
20231019,125200,398618030,6300,6300,6300,6300,0
20231019,125100,398618030,6300,6280,6300,6280,16
20231019,125000,398517450,6300,6300,6300,6300,16
20231019,124900,398416650,6300,6300,6300,6300,3
20231019,124800,398397750,6300,6280,6300,6280,972
20231019,124700,392293570,6300,6300,6300,6300,11
20231019,124600,392224270,6300,6280,6300,6280,19
20231019,124500,392104910,6300,6300,6300,6300,2
20231019,124400,392092310,6300,6280,6300,6280,2
20231019,124300,392079730,6300,6300,6300,6300,0
20231019,124200,392079730,6300,6300,6300,6300,0
20231019,124100,392079730,6300,6300,6300,6300,3
20231019,124000,392060830,6300,6300,6300,6300,0
20231019,123900,392060830,6300,6300,6300,6300,1275
20231019,123800,384028330,6310,6310,6310,6310,0
20231019,123700,384028330,6310,6300,6310,6300,71
20231019,123600,383581020,6310,6310,6310,6310,16
20231019,123500,383480060,6320,6320,6320,6320,0
20231019,123400,383480060,6320,6320,6320,6320,0
20231019,123300,383480060,6320,6310,6320,6310,211
20231019,123200,382148640,6310,6300,6310,6300,207
20231019,123100,380844030,6280,6280,6280,6280,12
20231019,123000,380768670,6310,6310,6320,6300,578
20231019,122900,377126480,6340,6340,6340,6340,0
20231019,122800,377126480,6340,6350,6350,6340,15
20231019,122700,377031360,6360,6360,6360,6360,0
20231019,122600,377031360,6360,6360,6360,6360,1
20231019,122500,377025000,6340,6350,6350,6340,1002
20231019,122400,370667310,6360,6360,6360,6360,0
20231019,122300,370667310,6360,6310,6360,6310,1440
20231019,122200,361535670,6340,6340,6350,6340,356
20231019,122100,359278620,6340,6310,6340,6310,227
20231019,122000,357846220,6310,6290,6310,6290,640
20231019,121900,353815300,6290,6280,6290,6280,61
20231019,121800,353432200,6280,6280,6280,6280,8
20231019,121700,353381960,6280,6280,6280,6280,0
20231019,121600,353381960,6280,6280,6280,6280,2
20231019,121500,353369400,6280,6280,6280,6280,0
20231019,121400,353369400,6280,6280,6280,6280,20
20231019,121300,353243800,6280,6280,6280,6280,0
20231019,121200,353243800,6280,6280,6280,6280,2
20231019,121100,353231240,6280,6280,6280,6280,3
20231019,121000,353212400,6280,6280,6280,6280,1
20231019,120900,353206120,6280,6280,6280,6280,2
20231019,120800,353193560,6280,6280,6280,6280,2
20231019,120700,353181000,6280,6280,6280,6280,0
20231019,120600,353181000,6280,6280,6280,6280,1
20231019,120500,353174720,6240,6240,6240,6240,0
20231019,120400,353174720,6240,6290,6290,6240,123
20231019,120300,352406990,6300,6300,6300,6240,7
20231019,120200,352362960,6300,6290,6300,6290,158
20231019,120100,351369130,6290,6290,6290,6290,0
20231019,120000,351369130,6290,6290,6290,6290,2
20231019,115900,351356550,6280,6280,6280,6280,83
20231019,115800,350835310,6280,6280,6280,6280,0
20231019,115700,350835310,6280,6280,6280,6280,0
20231019,115600,350835310,6280,6280,6280,6280,1
20231019,115500,350829030,6220,6220,6220,6220,0
20231019,115400,350829030,6220,6220,6220,6220,0
20231019,115300,350829030,6220,6260,6260,6210,22227
20231019,115200,212391380,6270,6270,6270,6270,2799
20231019,115100,194841650,6270,6270,6270,6270,0
20231019,115000,194841650,6270,6270,6270,6270,0
20231019,114900,194841650,6270,6270,6270,6270,0
20231019,114800,194841650,6270,6280,6300,6270,56
20231019,114700,194490490,6300,6300,6300,6300,0
20231019,114600,194490490,6300,6270,6300,6270,51
20231019,114500,194170690,6270,6270,6270,6270,60
20231019,114400,193794490,6270,6280,6280,6270,50
20231019,114300,193480980,6270,6300,6300,6270,2500
20231019,114200,177770180,6300,6300,6300,6300,0
20231019,114100,177770180,6300,6300,6300,6300,39
20231019,114000,177524480,6300,6300,6300,6300,19
20231019,113900,177404780,6290,6290,6290,6290,317
20231019,113800,175410850,6300,6300,6300,6300,181
20231019,113700,174270550,6300,6300,6300,6300,0
20231019,113600,174270550,6300,6300,6300,6300,0
20231019,113500,174270550,6300,6300,6300,6300,0
20231019,113400,174270550,6300,6300,6300,6300,0
20231019,113300,174270550,6300,6300,6300,6300,143
20231019,113200,173369650,6300,6300,6300,6300,157
20231019,113100,172380550,6300,6300,6300,6300,500
20231019,113000,169230550,6300,6300,6300,6300,450
20231019,112900,166395550,6300,6300,6300,6300,0
20231019,112800,166395550,6300,6300,6300,6300,0
20231019,112700,166395550,6300,6300,6300,6300,0
20231019,112600,166395550,6300,6300,6300,6300,0
20231019,112500,166395550,6300,6310,6310,6300,492
20231019,112400,163295030,6340,6330,6340,6310,402
20231019,112300,160758260,6310,6310,6310,6310,0
20231019,112200,160758260,6310,6310,6310,6310,0
20231019,112100,160758260,6310,6310,6310,6310,0
20231019,112000,160758260,6310,6320,6320,6310,50
20231019,111900,160442640,6320,6320,6320,6320,0
20231019,111800,160442640,6320,6320,6320,6320,0
20231019,111700,160442640,6320,6320,6320,6320,249
20231019,111600,158868960,6310,6330,6330,6310,4
20231019,111500,158843700,6310,6310,6310,6310,0
20231019,111400,158843700,6310,6310,6310,6310,0
20231019,111300,158843700,6310,6310,6310,6310,0
20231019,111200,158843700,6310,6310,6310,6310,0
20231019,111100,158843700,6310,6310,6310,6310,0
20231019,111000,158843700,6310,6310,6310,6310,0
20231019,110900,158843700,6310,6310,6310,6310,0
20231019,110800,158843700,6310,6310,6310,6310,0
20231019,110700,158843700,6310,6310,6310,6310,0
20231019,110600,158843700,6310,6320,6320,6310,50
20231019,110500,158528160,6340,6340,6340,6340,0
20231019,110400,158528160,6340,6340,6340,6340,1
20231019,110300,158521820,6310,6310,6310,6310,40
20231019,110200,158269420,6330,6330,6330,6330,34
20231019,110100,158054200,6330,6310,6330,6310,850
20231019,110000,152674700,6310,6310,6310,6310,1
20231019,105900,152668390,6310,6310,6310,6310,0
20231019,105800,152668390,6310,6310,6310,6310,0
20231019,105700,152668390,6310,6310,6310,6310,9
20231019,105600,152611600,6310,6310,6310,6310,0
20231019,105500,152611600,6310,6310,6310,6310,1
20231019,105400,152605290,6320,6320,6320,6320,1
20231019,105300,152598970,6330,6330,6330,6330,0
20231019,105200,152598970,6330,6330,6330,6330,100
20231019,105100,151965970,6330,6330,6330,6330,0
20231019,105000,151965970,6330,6330,6330,6330,0
20231019,104900,151965970,6330,6330,6330,6330,400
20231019,104800,149433970,6330,6330,6330,6330,100
20231019,104700,148800970,6330,6330,6330,6330,0
20231019,104600,148800970,6330,6340,6340,6330,750
20231019,104500,144052170,6340,6340,6340,6340,270
20231019,104400,142340370,6370,6370,6370,6370,0
20231019,104300,142340370,6370,6360,6370,6360,200
20231019,104200,141067370,6360,6340,6360,6340,431
20231019,104100,138334810,6380,6380,6380,6380,0
20231019,104000,138334810,6380,6380,6380,6380,0
20231019,103900,138334810,6380,6380,6380,6340,654
20231019,103800,134188370,6340,6340,6340,6340,216
20231019,103700,132818930,6340,6340,6340,6340,54
20231019,103600,132476570,6390,6390,6390,6390,0
20231019,103500,132476570,6390,6390,6390,6390,0
20231019,103400,132476570,6390,6390,6390,6390,0
20231019,103300,132476570,6390,6390,6390,6390,0
20231019,103200,132476570,6390,6390,6390,6390,0
20231019,103100,132476570,6390,6390,6390,6390,0
20231019,103000,132476570,6390,6390,6390,6390,1
20231019,102900,132470180,6390,6390,6390,6390,1
20231019,102800,132463790,6390,6390,6390,6390,5
20231019,102700,132431840,6390,6360,6390,6360,100
20231019,102600,131794740,6360,6360,6360,6360,0
20231019,102500,131794740,6360,6340,6370,6340,783
20231019,102400,126819570,6340,6340,6340,6340,0
20231019,102300,126819570,6340,6340,6340,6340,0
20231019,102200,126819570,6340,6340,6340,6340,0
20231019,102100,126819570,6340,6340,6340,6340,0
20231019,102000,126819570,6340,6340,6340,6340,0
20231019,101900,126819570,6340,6310,6340,6310,208
20231019,101800,125505370,6280,6310,6310,6280,2
20231019,101700,125492780,6310,6310,6310,6310,0
20231019,101600,125492780,6310,6310,6310,6310,0
20231019,101500,125492780,6310,6310,6310,6310,21
20231019,101400,125360270,6260,6260,6260,6260,0
20231019,101300,125360270,6260,6260,6260,6260,0
20231019,101200,125360270,6260,6310,6310,6250,2544
20231019,101100,109343310,6300,6280,6300,6280,532
20231019,101000,105993880,6240,6240,6240,6240,2
20231019,100900,105981400,6250,6250,6250,6250,1
20231019,100800,105975150,6250,6240,6250,6240,151
20231019,100700,105031610,6240,6240,6240,6240,449
20231019,100600,102229850,6240,6250,6250,6240,105
20231019,100500,101573640,6260,6280,6280,6260,3
20231019,100400,101554820,6280,6280,6280,6280,1
20231019,100300,101548540,6250,6250,6250,6250,20
20231019,100200,101423540,6280,6280,6280,6280,1
20231019,100100,101417260,6250,6240,6250,6240,172
20231019,100000,100343970,6240,6240,6240,6240,54
20231019,095900,100007010,6250,6250,6250,6250,30
20231019,095800,99819510,6250,6250,6250,6250,10
20231019,095700,99757010,6310,6310,6310,6310,1
20231019,095600,99750700,6230,6240,6240,6230,177
20231019,095500,98646590,6210,6280,6280,6210,1540
20231019,095400,89013260,6280,6310,6310,6280,551
20231019,095300,85540950,6320,6320,6320,6310,3
20231019,095200,85522000,6340,6340,6340,6340,0
20231019,095100,85522000,6340,6340,6340,6340,0
20231019,095000,85522000,6340,6310,6340,6310,5
20231019,094900,85490420,6300,6300,6300,6300,0
20231019,094800,85490420,6300,6300,6300,6300,0
20231019,094700,85490420,6300,6300,6300,6300,0
20231019,094600,85490420,6300,6300,6300,6290,165
20231019,094500,84452370,6300,6330,6360,6300,355
20231019,094400,82211850,6370,6370,6370,6370,0
20231019,094300,82211850,6370,6320,6370,6320,148
20231019,094200,81276440,6390,6340,6390,6340,134
20231019,094100,80426830,6300,6280,6320,6280,1819
20231019,094000,68964620,6270,6270,6270,6270,110
20231019,093900,68274920,6270,6270,6270,6270,1
20231019,093800,68268650,6260,6260,6260,6260,96
20231019,093700,67667690,6260,6260,6260,6260,2
20231019,093600,67655170,6250,6240,6250,6240,118
20231019,093500,66917770,6230,6230,6230,6230,50
20231019,093400,66606270,6230,6230,6230,6230,3
20231019,093300,66587580,6220,6220,6220,6220,20
20231019,093200,66463180,6230,6230,6230,6230,3
20231019,093100,66444490,6230,6210,6230,6210,101
20231019,093000,65815280,6210,6220,6230,6210,102
20231019,092900,65181830,6210,6210,6210,6210,53
20231019,092800,64852700,6190,6190,6190,6190,0
20231019,092700,64852700,6190,6190,6190,6190,0
20231019,092600,64852700,6190,6200,6200,6190,302
20231019,092500,62981320,6190,6190,6190,6190,899
20231019,092400,57416510,6190,6210,6210,6190,950
20231019,092300,51521700,6210,6210,6210,6210,50
20231019,092200,51211200,6200,6230,6230,6200,1008
20231019,092100,44940760,6220,6250,6250,6220,12
20231019,092000,44866090,6250,6250,6250,6250,10
20231019,091900,44803590,6260,6260,6260,6260,0
20231019,091800,44803590,6260,6260,6260,6260,25
20231019,091700,44647090,6260,6260,6260,6260,1
20231019,091600,44640830,6260,6260,6260,6260,25
20231019,091500,44484330,6220,6260,6260,6220,602
20231019,091400,40739710,6260,6220,6260,6220,285
20231019,091300,38961110,6220,6220,6220,6220,0
20231019,091200,38961110,6220,6220,6220,6220,5
20231019,091100,38930010,6220,6200,6220,6200,27
20231019,091000,38762310,6190,6180,6190,6170,147
20231019,090900,37853910,6160,6160,6170,6160,565
20231019,090800,34373340,6160,6200,6200,6160,850
20231019,090700,29121930,6210,6180,6210,6180,10
20231019,090600,29060070,6150,6200,6200,6150,1495
20231019,090500,19843160,6200,6250,6250,6200,1153
20231019,090400,12663460,6250,6260,6260,6250,146
20231019,090300,11749800,6270,6320,6320,6270,1350
20231019,090200,3256110,6320,6320,6320,6320,15
20231019,090100,3161310,6310,6310,6310,6310,0
20231019,090000,3161310,6310,6310,6310,6310,501