KissMeData/347860/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,204800,457182270,7760,7760,7760,7760,1321
20231018,204700,457182270,7760,7760,7760,7760,0
20231018,204600,457182270,7760,7760,7760,7760,0
20231018,204500,457182270,7760,7760,7760,7760,0
20231018,204400,457182270,7760,7760,7760,7760,0
20231018,204300,457182270,7760,7760,7760,7760,0
20231018,204200,457182270,7760,7760,7760,7760,0
20231018,204100,457182270,7760,7760,7760,7760,0
20231018,204000,457182270,7760,7760,7760,7760,0
20231018,203900,457182270,7760,7760,7760,7760,0
20231018,203800,457182270,7760,7760,7760,7760,0
20231018,203700,457182270,7760,7760,7760,7760,0
20231018,203600,457182270,7760,7760,7760,7760,0
20231018,203500,457182270,7760,7760,7760,7760,0
20231018,203400,457182270,7760,7760,7760,7760,0
20231018,203300,457182270,7760,7760,7760,7760,0
20231018,203200,457182270,7760,7760,7760,7760,0
20231018,203100,457182270,7760,7760,7760,7760,0
20231018,203000,457182270,7760,7760,7760,7760,0
20231018,202900,457182270,7760,7760,7760,7760,0
20231018,202800,457182270,7760,7760,7760,7760,0
20231018,202700,457182270,7760,7760,7760,7760,0
20231018,202600,457182270,7760,7760,7760,7760,0
20231018,202500,457182270,7760,7760,7760,7760,0
20231018,202400,457182270,7760,7760,7760,7760,0
20231018,202300,457182270,7760,7760,7760,7760,0
20231018,202200,457182270,7760,7760,7760,7760,0
20231018,202100,457182270,7760,7760,7760,7760,0
20231018,202000,457182270,7760,7760,7760,7760,0
20231018,201900,457182270,7760,7760,7760,7760,0
20231018,201800,457182270,7760,7760,7760,7760,1321
20231018,201700,457182270,7760,7760,7760,7760,0
20231018,201600,457182270,7760,7760,7760,7760,0
20231018,201500,457182270,7760,7760,7760,7760,0
20231018,201400,457182270,7760,7760,7760,7760,0
20231018,201300,457182270,7760,7760,7760,7760,0
20231018,201200,457182270,7760,7760,7760,7760,0
20231018,201100,457182270,7760,7760,7760,7760,0
20231018,201000,457182270,7760,7760,7760,7760,0
20231018,200900,457182270,7760,7760,7760,7760,0
20231018,200800,457182270,7760,7760,7760,7760,0
20231018,200700,457182270,7760,7760,7760,7760,0
20231018,200600,457182270,7760,7760,7760,7760,0
20231018,200500,457182270,7760,7760,7760,7760,0
20231018,200400,457182270,7760,7760,7760,7760,0
20231018,200300,457182270,7760,7760,7760,7760,0
20231018,200200,457182270,7760,7760,7760,7760,0
20231018,200100,457182270,7760,7760,7760,7760,0
20231018,200000,457182270,7760,7760,7760,7760,0
20231018,195900,457182270,7760,7760,7760,7760,0
20231018,195800,457182270,7760,7760,7760,7760,0
20231018,195700,457182270,7760,7760,7760,7760,0
20231018,195600,457182270,7760,7760,7760,7760,0
20231018,195500,457182270,7760,7760,7760,7760,0
20231018,195400,457182270,7760,7760,7760,7760,0
20231018,195300,457182270,7760,7760,7760,7760,0
20231018,195200,457182270,7760,7760,7760,7760,0
20231018,195100,457182270,7760,7760,7760,7760,0
20231018,195000,457182270,7760,7760,7760,7760,0
20231018,194900,457182270,7760,7760,7760,7760,0
20231018,194800,457182270,7760,7760,7760,7760,1321
20231018,194700,457182270,7760,7760,7760,7760,0
20231018,194600,457182270,7760,7760,7760,7760,0
20231018,194500,457182270,7760,7760,7760,7760,0
20231018,194400,457182270,7760,7760,7760,7760,0
20231018,194300,457182270,7760,7760,7760,7760,0
20231018,194200,457182270,7760,7760,7760,7760,0
20231018,194100,457182270,7760,7760,7760,7760,0
20231018,194000,457182270,7760,7760,7760,7760,0
20231018,193900,457182270,7760,7760,7760,7760,0
20231018,193800,457182270,7760,7760,7760,7760,0
20231018,193700,457182270,7760,7760,7760,7760,0
20231018,193600,457182270,7760,7760,7760,7760,0
20231018,193500,457182270,7760,7760,7760,7760,0
20231018,193400,457182270,7760,7760,7760,7760,0
20231018,193300,457182270,7760,7760,7760,7760,0
20231018,193200,457182270,7760,7760,7760,7760,0
20231018,193100,457182270,7760,7760,7760,7760,0
20231018,193000,457182270,7760,7760,7760,7760,0
20231018,192900,457182270,7760,7760,7760,7760,0
20231018,192800,457182270,7760,7760,7760,7760,0
20231018,192700,457182270,7760,7760,7760,7760,0
20231018,192600,457182270,7760,7760,7760,7760,0
20231018,192500,457182270,7760,7760,7760,7760,0
20231018,192400,457182270,7760,7760,7760,7760,0
20231018,192300,457182270,7760,7760,7760,7760,0
20231018,192200,457182270,7760,7760,7760,7760,0
20231018,192100,457182270,7760,7760,7760,7760,0
20231018,192000,457182270,7760,7760,7760,7760,0
20231018,191900,457182270,7760,7760,7760,7760,0
20231018,191800,457182270,7760,7760,7760,7760,1321
20231018,191700,457182270,7760,7760,7760,7760,0
20231018,191600,457182270,7760,7760,7760,7760,0
20231018,191500,457182270,7760,7760,7760,7760,0
20231018,191400,457182270,7760,7760,7760,7760,0
20231018,191300,457182270,7760,7760,7760,7760,0
20231018,191200,457182270,7760,7760,7760,7760,0
20231018,191100,457182270,7760,7760,7760,7760,0
20231018,191000,457182270,7760,7760,7760,7760,0
20231018,190900,457182270,7760,7760,7760,7760,0
20231018,190800,457182270,7760,7760,7760,7760,0
20231018,190700,457182270,7760,7760,7760,7760,0
20231018,190600,457182270,7760,7760,7760,7760,0
20231018,190500,457182270,7760,7760,7760,7760,0
20231018,190400,457182270,7760,7760,7760,7760,0
20231018,190300,457182270,7760,7760,7760,7760,0
20231018,190200,457182270,7760,7760,7760,7760,0
20231018,190100,457182270,7760,7760,7760,7760,0
20231018,190000,457182270,7760,7760,7760,7760,0
20231018,185900,457182270,7760,7760,7760,7760,0
20231018,185800,457182270,7760,7760,7760,7760,0
20231018,185700,457182270,7760,7760,7760,7760,0
20231018,185600,457182270,7760,7760,7760,7760,0
20231018,185500,457182270,7760,7760,7760,7760,0
20231018,185400,457182270,7760,7760,7760,7760,0
20231018,185300,457182270,7760,7760,7760,7760,0
20231018,185200,457182270,7760,7760,7760,7760,0
20231018,185100,457182270,7760,7760,7760,7760,0
20231018,185000,457182270,7760,7760,7760,7760,0
20231018,184900,457182270,7760,7760,7760,7760,0
20231018,184800,457182270,7760,7760,7760,7760,1321
20231018,184700,457182270,7760,7760,7760,7760,0
20231018,184600,457182270,7760,7760,7760,7760,0
20231018,184500,457182270,7760,7760,7760,7760,0
20231018,184400,457182270,7760,7760,7760,7760,0
20231018,184300,457182270,7760,7760,7760,7760,0
20231018,184200,457182270,7760,7760,7760,7760,0
20231018,184100,457182270,7760,7760,7760,7760,0
20231018,184000,457182270,7760,7760,7760,7760,0
20231018,183900,457182270,7760,7760,7760,7760,0
20231018,183800,457182270,7760,7760,7760,7760,0
20231018,183700,457182270,7760,7760,7760,7760,0
20231018,183600,457182270,7760,7760,7760,7760,0
20231018,183500,457182270,7760,7760,7760,7760,0
20231018,183400,457182270,7760,7760,7760,7760,0
20231018,183300,457182270,7760,7760,7760,7760,0
20231018,183200,457182270,7760,7760,7760,7760,0
20231018,183100,457182270,7760,7760,7760,7760,0
20231018,183000,457182270,7760,7760,7760,7760,0
20231018,182900,457182270,7760,7760,7760,7760,0
20231018,182800,457182270,7760,7760,7760,7760,0
20231018,182700,457182270,7760,7760,7760,7760,0
20231018,182600,457182270,7760,7760,7760,7760,0
20231018,182500,457182270,7760,7760,7760,7760,0
20231018,182400,457182270,7760,7760,7760,7760,0
20231018,182300,457182270,7760,7760,7760,7760,0
20231018,182200,457182270,7760,7760,7760,7760,0
20231018,182100,457182270,7760,7760,7760,7760,0
20231018,182000,457182270,7760,7760,7760,7760,0
20231018,181900,457182270,7760,7760,7760,7760,0
20231018,181800,457182270,7760,7760,7760,7760,1321
20231018,181700,457182270,7760,7760,7760,7760,0
20231018,181600,457182270,7760,7760,7760,7760,0
20231018,181500,457182270,7760,7760,7760,7760,0
20231018,181400,457182270,7760,7760,7760,7760,0
20231018,181300,457182270,7760,7760,7760,7760,0
20231018,181200,457182270,7760,7760,7760,7760,0
20231018,181100,457182270,7760,7760,7760,7760,0
20231018,181000,457182270,7760,7760,7760,7760,0
20231018,180900,457182270,7760,7760,7760,7760,0
20231018,180800,457182270,7760,7760,7760,7760,0
20231018,180700,457182270,7760,7760,7760,7760,0
20231018,180600,457182270,7760,7760,7760,7760,0
20231018,180500,457182270,7760,7760,7760,7760,0
20231018,180400,457182270,7760,7760,7760,7760,0
20231018,180300,457182270,7760,7760,7760,7760,0
20231018,180200,457182270,7760,7760,7760,7760,0
20231018,180100,457182270,7760,7760,7760,7760,0
20231018,180000,457182270,7760,7760,7760,7760,0
20231018,175900,457182270,7760,7760,7760,7760,0
20231018,175800,457182270,7760,7760,7760,7760,0
20231018,175700,457182270,7760,7760,7760,7760,0
20231018,175600,457182270,7760,7760,7760,7760,0
20231018,175500,457182270,7760,7760,7760,7760,0
20231018,175400,457182270,7760,7760,7760,7760,0
20231018,175300,457182270,7760,7760,7760,7760,0
20231018,175200,457182270,7760,7760,7760,7760,0
20231018,175100,457182270,7760,7760,7760,7760,0
20231018,175000,457182270,7760,7760,7760,7760,0
20231018,174900,457182270,7760,7760,7760,7760,0
20231018,174800,457182270,7760,7760,7760,7760,1321
20231018,174700,457182270,7760,7760,7760,7760,0
20231018,174600,457182270,7760,7760,7760,7760,0
20231018,174500,457182270,7760,7760,7760,7760,0
20231018,174400,457182270,7760,7760,7760,7760,0
20231018,174300,457182270,7760,7760,7760,7760,0
20231018,174200,457182270,7760,7760,7760,7760,0
20231018,174100,457182270,7760,7760,7760,7760,0
20231018,174000,457182270,7760,7760,7760,7760,0
20231018,173900,457182270,7760,7760,7760,7760,0
20231018,173800,457182270,7760,7760,7760,7760,0
20231018,173700,457182270,7760,7760,7760,7760,0
20231018,173600,457182270,7760,7760,7760,7760,0
20231018,173500,457182270,7760,7760,7760,7760,0
20231018,173400,457182270,7760,7760,7760,7760,0
20231018,173300,457182270,7760,7760,7760,7760,0
20231018,173200,457182270,7760,7760,7760,7760,0
20231018,173100,457182270,7760,7760,7760,7760,0
20231018,173000,457182270,7760,7760,7760,7760,0
20231018,172900,457182270,7760,7760,7760,7760,0
20231018,172800,457182270,7760,7760,7760,7760,0
20231018,172700,457182270,7760,7760,7760,7760,0
20231018,172600,457182270,7760,7760,7760,7760,0
20231018,172500,457182270,7760,7760,7760,7760,0
20231018,172400,457182270,7760,7760,7760,7760,0
20231018,172300,457182270,7760,7760,7760,7760,0
20231018,172200,457182270,7760,7760,7760,7760,0
20231018,172100,457182270,7760,7760,7760,7760,0
20231018,172000,457182270,7760,7760,7760,7760,0
20231018,171900,457182270,7760,7760,7760,7760,0
20231018,171800,457182270,7760,7760,7760,7760,1321
20231018,171700,457182270,7760,7760,7760,7760,0
20231018,171600,457182270,7760,7760,7760,7760,0
20231018,171500,457182270,7760,7760,7760,7760,0
20231018,171400,457182270,7760,7760,7760,7760,0
20231018,171300,457182270,7760,7760,7760,7760,0
20231018,171200,457182270,7760,7760,7760,7760,0
20231018,171100,457182270,7760,7760,7760,7760,0
20231018,171000,457182270,7760,7760,7760,7760,0
20231018,170900,457182270,7760,7760,7760,7760,0
20231018,170800,457182270,7760,7760,7760,7760,0
20231018,170700,457182270,7760,7760,7760,7760,0
20231018,170600,457182270,7760,7760,7760,7760,0
20231018,170500,457182270,7760,7760,7760,7760,0
20231018,170400,457182270,7760,7760,7760,7760,0
20231018,170300,457182270,7760,7760,7760,7760,0
20231018,170200,457182270,7760,7760,7760,7760,0
20231018,170100,457182270,7760,7760,7760,7760,0
20231018,170000,457182270,7760,7760,7760,7760,0
20231018,165900,457182270,7760,7760,7760,7760,0
20231018,165800,457182270,7760,7760,7760,7760,0
20231018,165700,457182270,7760,7760,7760,7760,0
20231018,165600,457182270,7760,7760,7760,7760,0
20231018,165500,457182270,7760,7760,7760,7760,0
20231018,165400,457182270,7760,7760,7760,7760,0
20231018,165300,457182270,7760,7760,7760,7760,0
20231018,165200,457182270,7760,7760,7760,7760,0
20231018,165100,457182270,7760,7760,7760,7760,0
20231018,165000,457182270,7760,7760,7760,7760,0
20231018,164900,457182270,7760,7760,7760,7760,0
20231018,164800,457182270,7760,7760,7760,7760,1321
20231018,164700,457182270,7760,7760,7760,7760,0
20231018,164600,457182270,7760,7760,7760,7760,0
20231018,164500,457182270,7760,7760,7760,7760,0
20231018,164400,457182270,7760,7760,7760,7760,0
20231018,164300,457182270,7760,7760,7760,7760,0
20231018,164200,457182270,7760,7760,7760,7760,0
20231018,164100,457182270,7760,7760,7760,7760,0
20231018,164000,457182270,7760,7760,7760,7760,0
20231018,163900,457182270,7760,7760,7760,7760,0
20231018,163800,457182270,7760,7760,7760,7760,0
20231018,163700,457182270,7760,7760,7760,7760,0
20231018,163600,457182270,7760,7760,7760,7760,0
20231018,163500,457182270,7760,7760,7760,7760,0
20231018,163400,457182270,7760,7760,7760,7760,0
20231018,163300,457182270,7760,7760,7760,7760,0
20231018,163200,457182270,7760,7760,7760,7760,0
20231018,163100,457182270,7760,7760,7760,7760,0
20231018,163000,457182270,7760,7760,7760,7760,0
20231018,162900,457182270,7760,7760,7760,7760,0
20231018,162800,457182270,7760,7760,7760,7760,0
20231018,162700,457182270,7760,7760,7760,7760,0
20231018,162600,457182270,7760,7760,7760,7760,0
20231018,162500,457182270,7760,7760,7760,7760,0
20231018,162400,457182270,7760,7760,7760,7760,0
20231018,162300,457182270,7760,7760,7760,7760,0
20231018,162200,457182270,7760,7760,7760,7760,0
20231018,162100,457182270,7760,7760,7760,7760,0
20231018,162000,457182270,7760,7760,7760,7760,0
20231018,161900,457182270,7760,7760,7760,7760,0
20231018,161800,457182270,7760,7760,7760,7760,1321
20231018,161700,457182270,7760,7760,7760,7760,0
20231018,161600,457182270,7760,7760,7760,7760,0
20231018,161500,457182270,7760,7760,7760,7760,0
20231018,161400,457182270,7760,7760,7760,7760,0
20231018,161300,457182270,7760,7760,7760,7760,0
20231018,161200,457182270,7760,7760,7760,7760,0
20231018,161100,457182270,7760,7760,7760,7760,0
20231018,161000,457182270,7760,7760,7760,7760,0
20231018,160900,457182270,7760,7760,7760,7760,0
20231018,160800,457182270,7760,7760,7760,7760,0
20231018,160700,457182270,7760,7760,7760,7760,0
20231018,160600,457182270,7760,7760,7760,7760,0
20231018,160500,457182270,7760,7760,7760,7760,0
20231018,160400,457182270,7760,7760,7760,7760,0
20231018,160300,457182270,7760,7760,7760,7760,0
20231018,160200,457182270,7760,7760,7760,7760,0
20231018,160100,457182270,7760,7760,7760,7760,0
20231018,160000,457182270,7760,7760,7760,7760,0
20231018,155900,457182270,7760,7760,7760,7760,0
20231018,155800,457182270,7760,7760,7760,7760,0
20231018,155700,457182270,7760,7760,7760,7760,0
20231018,155600,457182270,7760,7760,7760,7760,0
20231018,155500,457182270,7760,7760,7760,7760,0
20231018,155400,457182270,7760,7760,7760,7760,0
20231018,155300,457182270,7760,7760,7760,7760,0
20231018,155200,457182270,7760,7760,7760,7760,0
20231018,155100,457182270,7760,7760,7760,7760,0
20231018,155000,457182270,7760,7760,7760,7760,0
20231018,154900,457182270,7760,7760,7760,7760,0
20231018,154800,457182270,7760,7760,7760,7760,1321
20231018,154700,457182270,7760,7760,7760,7760,0
20231018,154600,457182270,7760,7760,7760,7760,0
20231018,154500,457182270,7760,7760,7760,7760,0
20231018,154400,457182270,7760,7760,7760,7760,0
20231018,154300,457182270,7760,7760,7760,7760,0
20231018,154200,457182270,7760,7760,7760,7760,0
20231018,154100,457182270,7760,7760,7760,7760,0
20231018,154000,457182270,7760,7760,7760,7760,0
20231018,153900,457182270,7760,7760,7760,7760,0
20231018,153800,457182270,7760,7760,7760,7760,0
20231018,153700,457182270,7760,7760,7760,7760,0
20231018,153600,457182270,7760,7760,7760,7760,0
20231018,153500,457182270,7760,7760,7760,7760,0
20231018,153400,457182270,7760,7760,7760,7760,0
20231018,153300,457182270,7760,7760,7760,7760,0
20231018,153200,457182270,7760,7760,7760,7760,0
20231018,153100,457182270,7760,7760,7760,7760,0
20231018,153000,457182270,7760,7760,7760,7760,1321
20231018,152900,446931310,7780,7780,7780,7780,0
20231018,152800,446931310,7780,7780,7780,7780,0
20231018,152700,446931310,7780,7780,7780,7780,0
20231018,152600,446931310,7780,7780,7780,7780,0
20231018,152500,446931310,7780,7780,7780,7780,0
20231018,152400,446931310,7780,7780,7780,7780,0
20231018,152300,446931310,7780,7780,7780,7780,0
20231018,152200,446931310,7780,7780,7780,7780,0
20231018,152100,446931310,7780,7780,7780,7780,0
20231018,152000,446931310,7780,7780,7780,7780,0
20231018,151900,446931310,7780,7770,7780,7770,7
20231018,151800,446876860,7770,7760,7770,7760,80
20231018,151700,446256050,7760,7760,7760,7760,106
20231018,151600,445433490,7760,7770,7770,7760,260
20231018,151500,443413390,7750,7770,7770,7750,1629
20231018,151400,430772670,7770,7770,7770,7770,52
20231018,151300,430368630,7770,7770,7770,7770,12
20231018,151200,430275390,7770,7770,7770,7770,141
20231018,151100,429179820,7770,7770,7770,7770,13
20231018,151000,429078810,7770,7790,7790,7770,57
20231018,150900,428635840,7790,7780,7790,7770,11
20231018,150800,428550280,7760,7760,7760,7760,1
20231018,150700,428542520,7760,7760,7760,7760,0
20231018,150600,428542520,7760,7760,7760,7760,0
20231018,150500,428542520,7760,7760,7760,7760,10
20231018,150400,428464920,7790,7790,7790,7790,0
20231018,150300,428464920,7790,7790,7790,7790,30
20231018,150200,428231220,7760,7760,7760,7760,34
20231018,150100,427967380,7760,7760,7760,7760,0
20231018,150000,427967380,7760,7790,7790,7760,301
20231018,145900,425629450,7790,7770,7790,7770,83
20231018,145800,424983160,7770,7770,7770,7770,5
20231018,145700,424944310,7770,7770,7770,7770,5
20231018,145600,424905460,7790,7790,7790,7790,0
20231018,145500,424905460,7790,7790,7790,7790,5
20231018,145400,424866510,7770,7770,7770,7770,0
20231018,145300,424866510,7770,7780,7780,7770,947
20231018,145200,417499890,7780,7800,7800,7780,109
20231018,145100,416651690,7800,7800,7800,7800,100
20231018,145000,415871690,7780,7780,7780,7780,510
20231018,144900,411903890,7790,7780,7790,7780,12
20231018,144800,411810430,7770,7770,7770,7770,23
20231018,144700,411631720,7770,7770,7770,7770,165
20231018,144600,410349670,7770,7770,7770,7770,10
20231018,144500,410271970,7770,7770,7770,7770,1
20231018,144400,410264200,7770,7770,7770,7770,0
20231018,144300,410264200,7770,7760,7770,7760,163
20231018,144200,408997800,7760,7760,7760,7760,212
20231018,144100,407352680,7760,7760,7760,7760,0
20231018,144000,407352680,7760,7760,7760,7760,12
20231018,143900,407259560,7770,7770,7770,7770,4
20231018,143800,407228480,7760,7760,7760,7760,3
20231018,143700,407205200,7750,7750,7750,7750,0
20231018,143600,407205200,7750,7760,7760,7750,103
20231018,143500,406405940,7770,7770,7770,7770,0
20231018,143400,406405940,7770,7770,7770,7760,193
20231018,143300,404907570,7770,7770,7770,7770,201
20231018,143200,403345800,7760,7760,7760,7760,10
20231018,143100,403268200,7760,7770,7770,7760,74
20231018,143000,402693860,7770,7770,7770,7770,5
20231018,142900,402655010,7760,7760,7760,7760,0
20231018,142800,402655010,7760,7760,7760,7760,7
20231018,142700,402600690,7760,7760,7760,7760,5
20231018,142600,402561890,7750,7760,7760,7750,1092
20231018,142500,394094210,7770,7770,7770,7770,28
20231018,142400,393876650,7770,7770,7770,7770,217
20231018,142300,392190560,7770,7770,7770,7770,20
20231018,142200,392035160,7780,7780,7780,7780,1
20231018,142100,392027380,7770,7770,7770,7770,0
20231018,142000,392027380,7770,7770,7770,7770,0
20231018,141900,392027380,7770,7770,7770,7770,1
20231018,141800,392019610,7770,7770,7770,7770,1
20231018,141700,392011840,7760,7760,7760,7760,5
20231018,141600,391973040,7760,7770,7770,7760,368
20231018,141500,389117160,7770,7770,7770,7770,5
20231018,141400,389078310,7770,7770,7770,7770,5
20231018,141300,389039460,7770,7770,7770,7770,21
20231018,141200,388876290,7770,7780,7780,7770,7
20231018,141100,388821890,7780,7770,7780,7760,2059
20231018,141000,372836970,7780,7780,7780,7780,10
20231018,140900,372759170,7780,7780,7780,7780,5
20231018,140800,372720270,7800,7780,7800,7780,10
20231018,140700,372642370,7770,7770,7770,7770,160
20231018,140600,371399170,7800,7800,7800,7800,0
20231018,140500,371399170,7800,7800,7800,7800,0
20231018,140400,371399170,7800,7790,7800,7790,834
20231018,140300,364894040,7770,7770,7770,7770,0
20231018,140200,364894040,7770,7770,7770,7770,0
20231018,140100,364894040,7770,7770,7770,7770,8
20231018,140000,364831880,7770,7800,7800,7770,580
20231018,135900,360316270,7800,7800,7800,7800,0
20231018,135800,360316270,7800,7800,7800,7800,0
20231018,135700,360316270,7800,7800,7800,7800,0
20231018,135600,360316270,7800,7800,7800,7800,1
20231018,135500,360308470,7800,7800,7800,7800,20
20231018,135400,360152470,7800,7800,7800,7800,0
20231018,135300,360152470,7800,7800,7800,7800,0
20231018,135200,360152470,7800,7800,7800,7800,25
20231018,135100,359957470,7800,7840,7840,7800,176
20231018,135000,358584230,7840,7840,7840,7840,0
20231018,134900,358584230,7840,7840,7840,7840,22
20231018,134800,358411750,7840,7820,7840,7820,4
20231018,134700,358380430,7820,7820,7820,7820,2
20231018,134600,358364790,7820,7820,7820,7820,2
20231018,134500,358349150,7810,7810,7810,7810,200
20231018,134400,356787150,7800,7800,7800,7800,0
20231018,134300,356787150,7800,7800,7800,7800,0
20231018,134200,356787150,7800,7810,7810,7800,124
20231018,134100,355819680,7800,7800,7800,7800,685
20231018,134000,350476680,7800,7800,7800,7800,0
20231018,133900,350476680,7800,7800,7800,7800,67
20231018,133800,349954080,7800,7800,7800,7800,140
20231018,133700,348862080,7800,7790,7800,7790,204
20231018,133600,347270920,7790,7780,7790,7780,307
20231018,133500,344879440,7770,7780,7780,7770,171
20231018,133400,343549600,7790,7790,7790,7790,20
20231018,133300,343393800,7790,7780,7790,7780,41
20231018,133200,343074720,7780,7780,7780,7780,5
20231018,133100,343035820,7790,7790,7790,7790,5
20231018,133000,342996870,7790,7790,7790,7790,0
20231018,132900,342996870,7790,7790,7790,7790,0
20231018,132800,342996870,7790,7790,7790,7790,140
20231018,132700,341906270,7780,7780,7780,7780,1
20231018,132600,341898490,7780,7780,7780,7780,190
20231018,132500,340420290,7790,7790,7790,7790,141
20231018,132400,339321900,7800,7790,7800,7790,133
20231018,132300,338285770,7790,7790,7790,7790,18
20231018,132200,338145550,7800,7800,7800,7800,1
20231018,132100,338137750,7790,7790,7790,7790,3
20231018,132000,338114380,7780,7780,7780,7780,1
20231018,131900,338106600,7780,7780,7780,7780,12
20231018,131800,338013240,7780,7780,7780,7780,12
20231018,131700,337919880,7800,7800,7800,7800,6
20231018,131600,337873080,7800,7800,7800,7800,0
20231018,131500,337873080,7800,7770,7800,7770,8
20231018,131400,337810810,7770,7770,7770,7770,0
20231018,131300,337810810,7770,7770,7770,7770,4
20231018,131200,337779730,7770,7770,7770,7770,241
20231018,131100,335907160,7770,7770,7770,7770,0
20231018,131000,335907160,7770,7770,7770,7770,13
20231018,130900,335806150,7770,7780,7780,7770,332
20231018,130800,333223310,7780,7780,7780,7780,102
20231018,130700,332429750,7780,7780,7780,7780,1386
20231018,130600,321646670,7800,7800,7800,7800,5
20231018,130500,321607670,7780,7780,7780,7780,3
20231018,130400,321584330,7780,7800,7800,7780,52
20231018,130300,321178770,7800,7800,7800,7800,50
20231018,130200,320788770,7800,7800,7800,7800,5
20231018,130100,320749770,7800,7800,7800,7800,1
20231018,130000,320741970,7800,7800,7800,7800,0
20231018,125900,320741970,7800,7800,7800,7800,20
20231018,125800,320585970,7780,7780,7780,7780,2
20231018,125700,320570410,7800,7800,7800,7800,1
20231018,125600,320562610,7800,7790,7800,7790,274
20231018,125500,318427080,7790,7790,7790,7790,10
20231018,125400,318349180,7800,7790,7800,7790,11
20231018,125300,318263470,7790,7800,7800,7790,170
20231018,125200,316939160,7790,7790,7790,7790,4
20231018,125100,316908000,7790,7790,7790,7790,22
20231018,125000,316736620,7780,7780,7780,7780,34
20231018,124900,316472100,7780,7780,7780,7780,0
20231018,124800,316472100,7780,7790,7790,7780,309
20231018,124700,314065870,7800,7800,7800,7800,11
20231018,124600,313980070,7800,7800,7800,7790,6
20231018,124500,313933310,7800,7800,7800,7800,31
20231018,124400,313691510,7800,7800,7800,7800,29
20231018,124300,313465310,7800,7800,7800,7800,52
20231018,124200,313059710,7800,7790,7800,7790,50
20231018,124100,312670200,7790,7790,7790,7790,5
20231018,124000,312631250,7790,7790,7790,7790,0
20231018,123900,312631250,7790,7790,7790,7790,0
20231018,123800,312631250,7790,7790,7790,7790,6
20231018,123700,312584510,7790,7790,7790,7780,15
20231018,123600,312467670,7790,7790,7790,7790,6
20231018,123500,312420930,7790,7790,7790,7790,10
20231018,123400,312343030,7790,7790,7790,7790,19
20231018,123300,312195020,7790,7790,7790,7790,0
20231018,123200,312195020,7790,7790,7790,7780,5
20231018,123100,312156080,7790,7780,7790,7780,482
20231018,123000,308406110,7790,7790,7790,7790,498
20231018,122900,304526690,7790,7790,7790,7790,0
20231018,122800,304526690,7790,7790,7790,7790,18
20231018,122700,304386470,7790,7800,7800,7790,547
20231018,122600,300125120,7800,7800,7800,7800,3
20231018,122500,300101720,7800,7800,7800,7800,0
20231018,122400,300101720,7800,7800,7800,7800,125
20231018,122300,299126720,7790,7790,7790,7790,250
20231018,122200,297179220,7790,7790,7790,7790,82
20231018,122100,296540440,7790,7790,7790,7790,0
20231018,122000,296540440,7790,7790,7790,7790,25
20231018,121900,296345690,7790,7790,7790,7780,291
20231018,121800,294079800,7800,7800,7800,7800,1024
20231018,121700,286092600,7850,7850,7850,7850,0
20231018,121600,286092600,7850,7850,7850,7850,0
20231018,121500,286092600,7850,7850,7850,7850,254
20231018,121400,284098700,7850,7850,7850,7850,1
20231018,121300,284090850,7850,7850,7850,7850,0
20231018,121200,284090850,7850,7850,7850,7850,10
20231018,121100,284012350,7850,7850,7850,7850,0
20231018,121000,284012350,7850,7850,7850,7850,7
20231018,120900,283957400,7850,7850,7850,7850,19
20231018,120800,283808250,7850,7850,7850,7850,0
20231018,120700,283808250,7850,7850,7850,7850,4
20231018,120600,283776850,7850,7850,7850,7850,69
20231018,120500,283235200,7780,7790,7790,7780,300
20231018,120400,280900650,7780,7780,7780,7780,0
20231018,120300,280900650,7780,7780,7780,7780,0
20231018,120200,280900650,7780,7780,7780,7780,0
20231018,120100,280900650,7780,7780,7780,7780,0
20231018,120000,280900650,7780,7780,7780,7780,0
20231018,115900,280900650,7780,7780,7780,7780,0
20231018,115800,280900650,7780,7850,7850,7780,29
20231018,115700,280674960,7780,7780,7780,7780,0
20231018,115600,280674960,7780,7780,7780,7780,0
20231018,115500,280674960,7780,7780,7780,7780,0
20231018,115400,280674960,7780,7780,7780,7780,0
20231018,115300,280674960,7780,7780,7780,7780,5
20231018,115200,280636060,7790,7790,7790,7780,661
20231018,115100,275488780,7800,7800,7800,7800,48
20231018,115000,275114380,7810,7810,7810,7800,83
20231018,114900,274466170,7810,7810,7810,7810,0
20231018,114800,274466170,7810,7810,7810,7810,0
20231018,114700,274466170,7810,7810,7810,7810,0
20231018,114600,274466170,7810,7810,7810,7810,0
20231018,114500,274466170,7810,7850,7850,7800,1287
20231018,114400,264426350,7850,7830,7850,7830,11
20231018,114300,264340020,7810,7810,7810,7810,14
20231018,114200,264230680,7810,7840,7840,7810,27
20231018,114100,264019250,7840,7830,7840,7800,2057
20231018,114000,247964300,7830,7830,7830,7830,11
20231018,113900,247878170,7830,7830,7830,7830,0
20231018,113800,247878170,7830,7830,7830,7830,1
20231018,113700,247870340,7840,7840,7840,7840,0
20231018,113600,247870340,7840,7820,7840,7820,202
20231018,113500,246289370,7830,7830,7830,7830,0
20231018,113400,246289370,7830,7830,7830,7830,105
20231018,113300,245467220,7830,7820,7830,7810,69
20231018,113200,244928260,7830,7830,7830,7830,13
20231018,113100,244826470,7820,7840,7840,7820,211
20231018,113000,243175370,7840,7840,7840,7840,1
20231018,112900,243167530,7840,7840,7840,7840,10
20231018,112800,243089130,7840,7850,7850,7830,361
20231018,112700,240262270,7850,7860,7860,7840,281
20231018,112600,238058440,7860,7890,7890,7860,152
20231018,112500,236863570,7890,7880,7890,7880,13
20231018,112400,236761030,7890,7890,7890,7860,89
20231018,112300,236060410,7890,7890,7890,7890,0
20231018,112200,236060410,7890,7890,7890,7890,1
20231018,112100,236052520,7900,7890,7900,7890,14
20231018,112000,235941940,7890,7860,7890,7860,33
20231018,111900,235681960,7870,7870,7870,7870,3
20231018,111800,235658350,7870,7870,7870,7870,1
20231018,111700,235650480,7860,7870,7870,7860,97
20231018,111600,234887160,7880,7870,7880,7870,15
20231018,111500,234768980,7880,7880,7880,7870,56
20231018,111400,234328200,7880,7880,7880,7880,0
20231018,111300,234328200,7880,7870,7880,7870,17
20231018,111200,234194350,7870,7890,7890,7870,277
20231018,111100,232010690,7890,7900,7900,7890,12
20231018,111000,231915920,7890,7930,7930,7890,53
20231018,110900,231497320,7930,7930,7930,7930,0
20231018,110800,231497320,7930,7890,7930,7890,1227
20231018,110700,221800930,7890,7870,7890,7870,258
20231018,110600,219770370,7890,7880,7890,7880,92
20231018,110500,219045350,7890,7890,7890,7890,0
20231018,110400,219045350,7890,7890,7890,7890,105
20231018,110300,218216900,7890,7890,7890,7890,0
20231018,110200,218216900,7890,7890,7890,7850,454
20231018,110100,214652320,7890,7890,7890,7890,1
20231018,110000,214644430,7890,7890,7890,7890,0
20231018,105900,214644430,7890,7890,7890,7890,26
20231018,105800,214439290,7890,7830,7890,7830,12
20231018,105700,214344730,7820,7820,7820,7820,3
20231018,105600,214321270,7820,7820,7820,7820,0
20231018,105500,214321270,7820,7830,7900,7820,550
20231018,105400,209985500,7830,7830,7830,7830,27
20231018,105300,209774090,7850,7850,7850,7850,0
20231018,105200,209774090,7850,7840,7850,7800,564
20231018,105100,205370650,7850,7850,7850,7850,51
20231018,105000,204970300,7850,7850,7850,7850,1
20231018,104900,204962450,7850,7850,7850,7830,566
20231018,104800,200530370,7830,7870,7870,7830,349
20231018,104700,197796160,7870,7870,7870,7870,5
20231018,104600,197756810,7870,7850,7870,7850,112
20231018,104500,196875430,7850,7850,7850,7850,19
20231018,104400,196726280,7850,7850,7850,7850,5
20231018,104300,196687030,7850,7850,7850,7850,23
20231018,104200,196506480,7850,7850,7850,7850,14
20231018,104100,196396580,7850,7850,7850,7850,105
20231018,104000,195572330,7850,7850,7850,7850,3
20231018,103900,195548780,7860,7870,7870,7860,86
20231018,103800,194872500,7870,7870,7870,7870,19
20231018,103700,194722970,7880,7880,7880,7880,75
20231018,103600,194131970,7880,7880,7880,7880,0
20231018,103500,194131970,7880,7880,7880,7880,1
20231018,103400,194124090,7860,7850,7860,7850,29
20231018,103300,193896260,7850,7850,7860,7850,52
20231018,103200,193488030,7840,7830,7840,7830,472
20231018,103100,189790260,7830,7840,7840,7830,19
20231018,103000,189641310,7840,7830,7840,7820,12
20231018,102900,189547400,7840,7840,7840,7840,42
20231018,102800,189218120,7840,7840,7840,7840,15
20231018,102700,189100520,7840,7830,7840,7830,239
20231018,102600,187228150,7830,7820,7830,7820,40
20231018,102500,186915220,7780,7810,7810,7780,398
20231018,102400,183815690,7810,7810,7810,7810,19
20231018,102300,183667300,7810,7780,7810,7780,202
20231018,102200,182089740,7780,7780,7780,7780,0
20231018,102100,182089740,7780,7810,7810,7780,291
20231018,102000,179824830,7800,7800,7800,7800,113
20231018,101900,178943430,7800,7800,7800,7800,16
20231018,101800,178818630,7790,7790,7790,7790,58
20231018,101700,178366810,7800,7800,7800,7800,200
20231018,101600,176806810,7780,7780,7780,7780,0
20231018,101500,176806810,7780,7790,7790,7780,145
20231018,101400,175678670,7790,7790,7790,7790,95
20231018,101300,174938620,7780,7760,7780,7760,249
20231018,101200,173002420,7760,7770,7770,7760,230
20231018,101100,171216570,7780,7780,7780,7780,10
20231018,101000,171138770,7770,7770,7780,7770,167
20231018,100900,169841080,7780,7780,7780,7780,29
20231018,100800,169615460,7780,7780,7780,7760,51
20231018,100700,169218700,7780,7790,7790,7780,20
20231018,100600,169062920,7800,7780,7800,7750,1487
20231018,100500,157514800,7800,7800,7800,7800,41
20231018,100400,157195000,7800,7780,7800,7780,117
20231018,100300,156282900,7780,7790,7790,7780,410
20231018,100200,153091600,7810,7810,7810,7810,10
20231018,100100,153013500,7820,7800,7820,7800,6
20231018,100000,152966600,7780,7790,7790,7780,221
20231018,095900,151247160,7790,7790,7790,7790,126
20231018,095800,150265620,7800,7800,7800,7790,368
20231018,095700,147398220,7800,7840,7840,7800,5721
20231018,095600,102684680,7840,7840,7840,7830,163
20231018,095500,101407410,7840,7840,7840,7840,586
20231018,095400,96813170,7850,7850,7850,7850,4
20231018,095300,96781770,7850,7850,7850,7850,154
20231018,095200,95572870,7850,7860,7860,7850,466
20231018,095100,91914720,7850,7850,7850,7850,796
20231018,095000,85666120,7860,7860,7860,7860,183
20231018,094900,84227740,7860,7860,7900,7860,875
20231018,094800,77350200,7860,7900,7900,7860,22
20231018,094700,77177240,7860,7870,7870,7860,8
20231018,094600,77114290,7870,7870,7870,7870,108
20231018,094500,76264330,7870,7890,7890,7870,99
20231018,094400,75484290,7890,7880,7890,7880,29
20231018,094300,75255760,7880,7870,7880,7860,211
20231018,094200,73597230,7870,7870,7870,7870,0
20231018,094100,73597230,7870,7870,7870,7860,640
20231018,094000,68562360,7870,7870,7870,7870,1
20231018,093900,68554490,7870,7870,7870,7870,1
20231018,093800,68546620,7870,7900,7900,7870,749
20231018,093700,62642640,7900,7930,7930,7900,516
20231018,093600,58556570,7930,7930,7930,7930,3
20231018,093500,58532780,7930,7930,7930,7930,346
20231018,093400,55789000,7920,7930,7930,7920,155
20231018,093300,54560710,7930,7930,7930,7930,277
20231018,093200,52364100,7930,7920,7930,7920,193
20231018,093100,50835530,7920,7930,7930,7890,14
20231018,093000,50725000,7930,7940,7940,7880,300
20231018,092900,48351840,7940,7920,7940,7920,40
20231018,092800,48034940,7940,7940,7940,7940,0
20231018,092700,48034940,7940,7870,7940,7870,1199
20231018,092600,38585310,7860,7910,7910,7860,242
20231018,092500,36674250,7910,7900,7910,7900,198
20231018,092400,35108410,7910,7910,7910,7910,3
20231018,092300,35084680,7910,7900,7910,7900,435
20231018,092200,31648030,7890,7900,7900,7860,59
20231018,092100,31183050,7900,7900,7900,7900,4
20231018,092000,31151450,7930,7840,7930,7840,116
20231018,091900,30237510,7950,7850,7950,7840,52
20231018,091800,29829600,7830,7850,7850,7830,220
20231018,091700,28106270,7880,7880,7880,7880,23
20231018,091600,27925030,7880,7890,7890,7880,292
20231018,091500,25622690,7960,7960,7960,7960,198
20231018,091400,24046610,7960,7970,7970,7960,2
20231018,091300,24030680,7890,7950,7950,7890,53
20231018,091200,23611050,7940,7940,7940,7940,302
20231018,091100,21213170,7940,7900,7940,7880,77
20231018,091000,20603090,7950,7950,7950,7950,50
20231018,090900,20205590,7930,7930,7930,7820,524
20231018,090800,16091700,7870,7870,7870,7870,230
20231018,090700,14281600,7880,7880,7880,7880,118
20231018,090600,13351760,7900,7860,7900,7860,170
20231018,090500,12013740,7850,7870,7870,7850,76
20231018,090400,11416380,7880,7890,7890,7860,361
20231018,090300,8571140,7890,7900,7900,7890,368
20231018,090200,5664080,7900,7960,7960,7900,499
20231018,090100,1702970,7970,7960,7970,7960,143
20231018,090000,563340,7980,7920,7980,7920,71