KissMeData/383800/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,205300,221026250,7280,7280,7280,7280,177
20231016,205200,221026250,7280,7280,7280,7280,0
20231016,205100,221026250,7280,7280,7280,7280,0
20231016,205000,221026250,7280,7280,7280,7280,0
20231016,204900,221026250,7280,7280,7280,7280,0
20231016,204800,221026250,7280,7280,7280,7280,0
20231016,204700,221026250,7280,7280,7280,7280,0
20231016,204600,221026250,7280,7280,7280,7280,0
20231016,204500,221026250,7280,7280,7280,7280,0
20231016,204400,221026250,7280,7280,7280,7280,0
20231016,204300,221026250,7280,7280,7280,7280,0
20231016,204200,221026250,7280,7280,7280,7280,0
20231016,204100,221026250,7280,7280,7280,7280,0
20231016,204000,221026250,7280,7280,7280,7280,0
20231016,203900,221026250,7280,7280,7280,7280,0
20231016,203800,221026250,7280,7280,7280,7280,0
20231016,203700,221026250,7280,7280,7280,7280,0
20231016,203600,221026250,7280,7280,7280,7280,0
20231016,203500,221026250,7280,7280,7280,7280,0
20231016,203400,221026250,7280,7280,7280,7280,0
20231016,203300,221026250,7280,7280,7280,7280,0
20231016,203200,221026250,7280,7280,7280,7280,0
20231016,203100,221026250,7280,7280,7280,7280,0
20231016,203000,221026250,7280,7280,7280,7280,0
20231016,202900,221026250,7280,7280,7280,7280,0
20231016,202800,221026250,7280,7280,7280,7280,0
20231016,202700,221026250,7280,7280,7280,7280,0
20231016,202600,221026250,7280,7280,7280,7280,0
20231016,202500,221026250,7280,7280,7280,7280,0
20231016,202400,221026250,7280,7280,7280,7280,0
20231016,202300,221026250,7280,7280,7280,7280,177
20231016,202200,221026250,7280,7280,7280,7280,0
20231016,202100,221026250,7280,7280,7280,7280,0
20231016,202000,221026250,7280,7280,7280,7280,0
20231016,201900,221026250,7280,7280,7280,7280,0
20231016,201800,221026250,7280,7280,7280,7280,0
20231016,201700,221026250,7280,7280,7280,7280,0
20231016,201600,221026250,7280,7280,7280,7280,0
20231016,201500,221026250,7280,7280,7280,7280,0
20231016,201400,221026250,7280,7280,7280,7280,0
20231016,201300,221026250,7280,7280,7280,7280,0
20231016,201200,221026250,7280,7280,7280,7280,0
20231016,201100,221026250,7280,7280,7280,7280,0
20231016,201000,221026250,7280,7280,7280,7280,0
20231016,200900,221026250,7280,7280,7280,7280,0
20231016,200800,221026250,7280,7280,7280,7280,0
20231016,200700,221026250,7280,7280,7280,7280,0
20231016,200600,221026250,7280,7280,7280,7280,0
20231016,200500,221026250,7280,7280,7280,7280,0
20231016,200400,221026250,7280,7280,7280,7280,0
20231016,200300,221026250,7280,7280,7280,7280,0
20231016,200200,221026250,7280,7280,7280,7280,0
20231016,200100,221026250,7280,7280,7280,7280,0
20231016,200000,221026250,7280,7280,7280,7280,0
20231016,195900,221026250,7280,7280,7280,7280,0
20231016,195800,221026250,7280,7280,7280,7280,0
20231016,195700,221026250,7280,7280,7280,7280,0
20231016,195600,221026250,7280,7280,7280,7280,0
20231016,195500,221026250,7280,7280,7280,7280,0
20231016,195400,221026250,7280,7280,7280,7280,0
20231016,195300,221026250,7280,7280,7280,7280,177
20231016,195200,221026250,7280,7280,7280,7280,0
20231016,195100,221026250,7280,7280,7280,7280,0
20231016,195000,221026250,7280,7280,7280,7280,0
20231016,194900,221026250,7280,7280,7280,7280,0
20231016,194800,221026250,7280,7280,7280,7280,0
20231016,194700,221026250,7280,7280,7280,7280,0
20231016,194600,221026250,7280,7280,7280,7280,0
20231016,194500,221026250,7280,7280,7280,7280,0
20231016,194400,221026250,7280,7280,7280,7280,0
20231016,194300,221026250,7280,7280,7280,7280,0
20231016,194200,221026250,7280,7280,7280,7280,0
20231016,194100,221026250,7280,7280,7280,7280,0
20231016,194000,221026250,7280,7280,7280,7280,0
20231016,193900,221026250,7280,7280,7280,7280,0
20231016,193800,221026250,7280,7280,7280,7280,0
20231016,193700,221026250,7280,7280,7280,7280,0
20231016,193600,221026250,7280,7280,7280,7280,0
20231016,193500,221026250,7280,7280,7280,7280,0
20231016,193400,221026250,7280,7280,7280,7280,0
20231016,193300,221026250,7280,7280,7280,7280,0
20231016,193200,221026250,7280,7280,7280,7280,0
20231016,193100,221026250,7280,7280,7280,7280,0
20231016,193000,221026250,7280,7280,7280,7280,0
20231016,192900,221026250,7280,7280,7280,7280,0
20231016,192800,221026250,7280,7280,7280,7280,0
20231016,192700,221026250,7280,7280,7280,7280,0
20231016,192600,221026250,7280,7280,7280,7280,0
20231016,192500,221026250,7280,7280,7280,7280,0
20231016,192400,221026250,7280,7280,7280,7280,0
20231016,192300,221026250,7280,7280,7280,7280,177
20231016,192200,221026250,7280,7280,7280,7280,0
20231016,192100,221026250,7280,7280,7280,7280,0
20231016,192000,221026250,7280,7280,7280,7280,0
20231016,191900,221026250,7280,7280,7280,7280,0
20231016,191800,221026250,7280,7280,7280,7280,0
20231016,191700,221026250,7280,7280,7280,7280,0
20231016,191600,221026250,7280,7280,7280,7280,0
20231016,191500,221026250,7280,7280,7280,7280,0
20231016,191400,221026250,7280,7280,7280,7280,0
20231016,191300,221026250,7280,7280,7280,7280,0
20231016,191200,221026250,7280,7280,7280,7280,0
20231016,191100,221026250,7280,7280,7280,7280,0
20231016,191000,221026250,7280,7280,7280,7280,0
20231016,190900,221026250,7280,7280,7280,7280,0
20231016,190800,221026250,7280,7280,7280,7280,0
20231016,190700,221026250,7280,7280,7280,7280,0
20231016,190600,221026250,7280,7280,7280,7280,0
20231016,190500,221026250,7280,7280,7280,7280,0
20231016,190400,221026250,7280,7280,7280,7280,0
20231016,190300,221026250,7280,7280,7280,7280,0
20231016,190200,221026250,7280,7280,7280,7280,0
20231016,190100,221026250,7280,7280,7280,7280,0
20231016,190000,221026250,7280,7280,7280,7280,0
20231016,185900,221026250,7280,7280,7280,7280,0
20231016,185800,221026250,7280,7280,7280,7280,0
20231016,185700,221026250,7280,7280,7280,7280,0
20231016,185600,221026250,7280,7280,7280,7280,0
20231016,185500,221026250,7280,7280,7280,7280,0
20231016,185400,221026250,7280,7280,7280,7280,0
20231016,185300,221026250,7280,7280,7280,7280,177
20231016,185200,221026250,7280,7280,7280,7280,0
20231016,185100,221026250,7280,7280,7280,7280,0
20231016,185000,221026250,7280,7280,7280,7280,0
20231016,184900,221026250,7280,7280,7280,7280,0
20231016,184800,221026250,7280,7280,7280,7280,0
20231016,184700,221026250,7280,7280,7280,7280,0
20231016,184600,221026250,7280,7280,7280,7280,0
20231016,184500,221026250,7280,7280,7280,7280,0
20231016,184400,221026250,7280,7280,7280,7280,0
20231016,184300,221026250,7280,7280,7280,7280,0
20231016,184200,221026250,7280,7280,7280,7280,0
20231016,184100,221026250,7280,7280,7280,7280,0
20231016,184000,221026250,7280,7280,7280,7280,0
20231016,183900,221026250,7280,7280,7280,7280,0
20231016,183800,221026250,7280,7280,7280,7280,0
20231016,183700,221026250,7280,7280,7280,7280,0
20231016,183600,221026250,7280,7280,7280,7280,0
20231016,183500,221026250,7280,7280,7280,7280,0
20231016,183400,221026250,7280,7280,7280,7280,0
20231016,183300,221026250,7280,7280,7280,7280,0
20231016,183200,221026250,7280,7280,7280,7280,0
20231016,183100,221026250,7280,7280,7280,7280,0
20231016,183000,221026250,7280,7280,7280,7280,0
20231016,182900,221026250,7280,7280,7280,7280,0
20231016,182800,221026250,7280,7280,7280,7280,0
20231016,182700,221026250,7280,7280,7280,7280,0
20231016,182600,221026250,7280,7280,7280,7280,0
20231016,182500,221026250,7280,7280,7280,7280,0
20231016,182400,221026250,7280,7280,7280,7280,0
20231016,182300,221026250,7280,7280,7280,7280,177
20231016,182200,221026250,7280,7280,7280,7280,0
20231016,182100,221026250,7280,7280,7280,7280,0
20231016,182000,221026250,7280,7280,7280,7280,0
20231016,181900,221026250,7280,7280,7280,7280,0
20231016,181800,221026250,7280,7280,7280,7280,0
20231016,181700,221026250,7280,7280,7280,7280,0
20231016,181600,221026250,7280,7280,7280,7280,0
20231016,181500,221026250,7280,7280,7280,7280,0
20231016,181400,221026250,7280,7280,7280,7280,0
20231016,181300,221026250,7280,7280,7280,7280,0
20231016,181200,221026250,7280,7280,7280,7280,0
20231016,181100,221026250,7280,7280,7280,7280,0
20231016,181000,221026250,7280,7280,7280,7280,0
20231016,180900,221026250,7280,7280,7280,7280,0
20231016,180800,221026250,7280,7280,7280,7280,0
20231016,180700,221026250,7280,7280,7280,7280,0
20231016,180600,221026250,7280,7280,7280,7280,0
20231016,180500,221026250,7280,7280,7280,7280,0
20231016,180400,221026250,7280,7280,7280,7280,0
20231016,180300,221026250,7280,7280,7280,7280,0
20231016,180200,221026250,7280,7280,7280,7280,0
20231016,180100,221026250,7280,7280,7280,7280,0
20231016,180000,221026250,7280,7280,7280,7280,0
20231016,175900,221026250,7280,7280,7280,7280,0
20231016,175800,221026250,7280,7280,7280,7280,0
20231016,175700,221026250,7280,7280,7280,7280,0
20231016,175600,221026250,7280,7280,7280,7280,0
20231016,175500,221026250,7280,7280,7280,7280,0
20231016,175400,221026250,7280,7280,7280,7280,0
20231016,175300,221026250,7280,7280,7280,7280,177
20231016,175200,221026250,7280,7280,7280,7280,0
20231016,175100,221026250,7280,7280,7280,7280,0
20231016,175000,221026250,7280,7280,7280,7280,0
20231016,174900,221026250,7280,7280,7280,7280,0
20231016,174800,221026250,7280,7280,7280,7280,0
20231016,174700,221026250,7280,7280,7280,7280,0
20231016,174600,221026250,7280,7280,7280,7280,0
20231016,174500,221026250,7280,7280,7280,7280,0
20231016,174400,221026250,7280,7280,7280,7280,0
20231016,174300,221026250,7280,7280,7280,7280,0
20231016,174200,221026250,7280,7280,7280,7280,0
20231016,174100,221026250,7280,7280,7280,7280,0
20231016,174000,221026250,7280,7280,7280,7280,0
20231016,173900,221026250,7280,7280,7280,7280,0
20231016,173800,221026250,7280,7280,7280,7280,0
20231016,173700,221026250,7280,7280,7280,7280,0
20231016,173600,221026250,7280,7280,7280,7280,0
20231016,173500,221026250,7280,7280,7280,7280,0
20231016,173400,221026250,7280,7280,7280,7280,0
20231016,173300,221026250,7280,7280,7280,7280,0
20231016,173200,221026250,7280,7280,7280,7280,0
20231016,173100,221026250,7280,7280,7280,7280,0
20231016,173000,221026250,7280,7280,7280,7280,0
20231016,172900,221026250,7280,7280,7280,7280,0
20231016,172800,221026250,7280,7280,7280,7280,0
20231016,172700,221026250,7280,7280,7280,7280,0
20231016,172600,221026250,7280,7280,7280,7280,0
20231016,172500,221026250,7280,7280,7280,7280,0
20231016,172400,221026250,7280,7280,7280,7280,0
20231016,172300,221026250,7280,7280,7280,7280,177
20231016,172200,221026250,7280,7280,7280,7280,0
20231016,172100,221026250,7280,7280,7280,7280,0
20231016,172000,221026250,7280,7280,7280,7280,0
20231016,171900,221026250,7280,7280,7280,7280,0
20231016,171800,221026250,7280,7280,7280,7280,0
20231016,171700,221026250,7280,7280,7280,7280,0
20231016,171600,221026250,7280,7280,7280,7280,0
20231016,171500,221026250,7280,7280,7280,7280,0
20231016,171400,221026250,7280,7280,7280,7280,0
20231016,171300,221026250,7280,7280,7280,7280,0
20231016,171200,221026250,7280,7280,7280,7280,0
20231016,171100,221026250,7280,7280,7280,7280,0
20231016,171000,221026250,7280,7280,7280,7280,0
20231016,170900,221026250,7280,7280,7280,7280,0
20231016,170800,221026250,7280,7280,7280,7280,0
20231016,170700,221026250,7280,7280,7280,7280,0
20231016,170600,221026250,7280,7280,7280,7280,0
20231016,170500,221026250,7280,7280,7280,7280,0
20231016,170400,221026250,7280,7280,7280,7280,0
20231016,170300,221026250,7280,7280,7280,7280,0
20231016,170200,221026250,7280,7280,7280,7280,0
20231016,170100,221026250,7280,7280,7280,7280,0
20231016,170000,221026250,7280,7280,7280,7280,0
20231016,165900,221026250,7280,7280,7280,7280,0
20231016,165800,221026250,7280,7280,7280,7280,0
20231016,165700,221026250,7280,7280,7280,7280,0
20231016,165600,221026250,7280,7280,7280,7280,0
20231016,165500,221026250,7280,7280,7280,7280,0
20231016,165400,221026250,7280,7280,7280,7280,0
20231016,165300,221026250,7280,7280,7280,7280,177
20231016,165200,221026250,7280,7280,7280,7280,0
20231016,165100,221026250,7280,7280,7280,7280,0
20231016,165000,221026250,7280,7280,7280,7280,0
20231016,164900,221026250,7280,7280,7280,7280,0
20231016,164800,221026250,7280,7280,7280,7280,0
20231016,164700,221026250,7280,7280,7280,7280,0
20231016,164600,221026250,7280,7280,7280,7280,0
20231016,164500,221026250,7280,7280,7280,7280,0
20231016,164400,221026250,7280,7280,7280,7280,0
20231016,164300,221026250,7280,7280,7280,7280,0
20231016,164200,221026250,7280,7280,7280,7280,0
20231016,164100,221026250,7280,7280,7280,7280,0
20231016,164000,221026250,7280,7280,7280,7280,0
20231016,163900,221026250,7280,7280,7280,7280,0
20231016,163800,221026250,7280,7280,7280,7280,0
20231016,163700,221026250,7280,7280,7280,7280,0
20231016,163600,221026250,7280,7280,7280,7280,0
20231016,163500,221026250,7280,7280,7280,7280,0
20231016,163400,221026250,7280,7280,7280,7280,0
20231016,163300,221026250,7280,7280,7280,7280,0
20231016,163200,221026250,7280,7280,7280,7280,0
20231016,163100,221026250,7280,7280,7280,7280,0
20231016,163000,221026250,7280,7280,7280,7280,0
20231016,162900,221026250,7280,7280,7280,7280,0
20231016,162800,221026250,7280,7280,7280,7280,0
20231016,162700,221026250,7280,7280,7280,7280,0
20231016,162600,221026250,7280,7280,7280,7280,0
20231016,162500,221026250,7280,7280,7280,7280,0
20231016,162400,221026250,7280,7280,7280,7280,0
20231016,162300,221026250,7280,7280,7280,7280,177
20231016,162200,221026250,7280,7280,7280,7280,0
20231016,162100,221026250,7280,7280,7280,7280,0
20231016,162000,221026250,7280,7280,7280,7280,0
20231016,161900,221026250,7280,7280,7280,7280,0
20231016,161800,221026250,7280,7280,7280,7280,0
20231016,161700,221026250,7280,7280,7280,7280,0
20231016,161600,221026250,7280,7280,7280,7280,0
20231016,161500,221026250,7280,7280,7280,7280,0
20231016,161400,221026250,7280,7280,7280,7280,0
20231016,161300,221026250,7280,7280,7280,7280,0
20231016,161200,221026250,7280,7280,7280,7280,0
20231016,161100,221026250,7280,7280,7280,7280,0
20231016,161000,221026250,7280,7280,7280,7280,0
20231016,160900,221026250,7280,7280,7280,7280,0
20231016,160800,221026250,7280,7280,7280,7280,0
20231016,160700,221026250,7280,7280,7280,7280,0
20231016,160600,221026250,7280,7280,7280,7280,0
20231016,160500,221026250,7280,7280,7280,7280,0
20231016,160400,221026250,7280,7280,7280,7280,0
20231016,160300,221026250,7280,7280,7280,7280,0
20231016,160200,221026250,7280,7280,7280,7280,0
20231016,160100,221026250,7280,7280,7280,7280,0
20231016,160000,221026250,7280,7280,7280,7280,0
20231016,155900,221026250,7280,7280,7280,7280,0
20231016,155800,221026250,7280,7280,7280,7280,0
20231016,155700,221026250,7280,7280,7280,7280,0
20231016,155600,221026250,7280,7280,7280,7280,0
20231016,155500,221026250,7280,7280,7280,7280,0
20231016,155400,221026250,7280,7280,7280,7280,0
20231016,155300,221026250,7280,7280,7280,7280,177
20231016,155200,221026250,7280,7280,7280,7280,0
20231016,155100,221026250,7280,7280,7280,7280,0
20231016,155000,221026250,7280,7280,7280,7280,0
20231016,154900,221026250,7280,7280,7280,7280,0
20231016,154800,221026250,7280,7280,7280,7280,0
20231016,154700,221026250,7280,7280,7280,7280,0
20231016,154600,221026250,7280,7280,7280,7280,0
20231016,154500,221026250,7280,7280,7280,7280,0
20231016,154400,221026250,7280,7280,7280,7280,0
20231016,154300,221026250,7280,7280,7280,7280,0
20231016,154200,221026250,7280,7280,7280,7280,0
20231016,154100,221026250,7280,7280,7280,7280,0
20231016,154000,221026250,7280,7280,7280,7280,0
20231016,153900,221026250,7280,7280,7280,7280,0
20231016,153800,221026250,7280,7280,7280,7280,0
20231016,153700,221026250,7280,7280,7280,7280,0
20231016,153600,221026250,7280,7280,7280,7280,0
20231016,153500,221026250,7280,7280,7280,7280,0
20231016,153400,221026250,7280,7280,7280,7280,0
20231016,153300,221026250,7280,7280,7280,7280,0
20231016,153200,221026250,7280,7280,7280,7280,0
20231016,153100,221026250,7280,7280,7280,7280,0
20231016,153000,221026250,7280,7280,7280,7280,177
20231016,152900,219737690,7260,7260,7260,7260,0
20231016,152800,219737690,7260,7260,7260,7260,0
20231016,152700,219737690,7260,7260,7260,7260,0
20231016,152600,219737690,7260,7260,7260,7260,0
20231016,152500,219737690,7260,7260,7260,7260,0
20231016,152400,219737690,7260,7260,7260,7260,0
20231016,152300,219737690,7260,7260,7260,7260,0
20231016,152200,219737690,7260,7260,7260,7260,0
20231016,152100,219737690,7260,7260,7260,7260,0
20231016,152000,219737690,7260,7260,7260,7260,0
20231016,151900,219737690,7260,7260,7260,7260,13
20231016,151800,219643310,7250,7250,7250,7250,0
20231016,151700,219643310,7250,7250,7250,7250,0
20231016,151600,219643310,7250,7250,7250,7250,136
20231016,151500,218657310,7250,7250,7250,7250,296
20231016,151400,216511310,7250,7270,7270,7250,1529
20231016,151300,205396060,7250,7250,7250,7250,0
20231016,151200,205396060,7250,7260,7260,7250,214
20231016,151100,203843610,7260,7260,7260,7260,27
20231016,151000,203647590,7270,7270,7270,7270,2
20231016,150900,203633050,7260,7260,7260,7260,0
20231016,150800,203633050,7260,7260,7260,7260,0
20231016,150700,203633050,7260,7260,7260,7260,0
20231016,150600,203633050,7260,7260,7260,7260,0
20231016,150500,203633050,7260,7260,7260,7260,2
20231016,150400,203618530,7260,7260,7260,7260,0
20231016,150300,203618530,7260,7260,7260,7260,0
20231016,150200,203618530,7260,7260,7260,7260,587
20231016,150100,199356910,7250,7250,7250,7250,4
20231016,150000,199327910,7260,7260,7260,7260,2
20231016,145900,199313390,7260,7250,7260,7250,32
20231016,145800,199081370,7250,7250,7250,7250,1
20231016,145700,199074120,7260,7260,7260,7260,2
20231016,145600,199059600,7260,7260,7260,7260,0
20231016,145500,199059600,7260,7260,7260,7260,0
20231016,145400,199059600,7260,7260,7260,7260,10
20231016,145300,198987000,7250,7250,7250,7250,0
20231016,145200,198987000,7250,7260,7260,7250,42
20231016,145100,198682490,7250,7250,7250,7250,8
20231016,145000,198624490,7250,7250,7250,7250,1
20231016,144900,198617240,7250,7280,7280,7250,1294
20231016,144800,189222780,7280,7280,7280,7280,0
20231016,144700,189222780,7280,7280,7280,7280,0
20231016,144600,189222780,7280,7280,7280,7280,0
20231016,144500,189222780,7280,7280,7280,7280,0
20231016,144400,189222780,7280,7280,7280,7280,1
20231016,144300,189215500,7260,7270,7270,7260,20
20231016,144200,189070110,7260,7270,7270,7260,170
20231016,144100,187834240,7270,7270,7270,7270,0
20231016,144000,187834240,7270,7280,7280,7270,2
20231016,143900,187819690,7280,7280,7280,7280,0
20231016,143800,187819690,7280,7280,7280,7280,1
20231016,143700,187812410,7280,7280,7280,7280,0
20231016,143600,187812410,7280,7280,7280,7280,1
20231016,143500,187805130,7280,7280,7280,7280,0
20231016,143400,187805130,7280,7270,7280,7270,2
20231016,143300,187790580,7280,7280,7280,7280,2
20231016,143200,187776020,7280,7280,7280,7280,0
20231016,143100,187776020,7280,7280,7280,7280,1
20231016,143000,187768740,7280,7280,7280,7280,10
20231016,142900,187695940,7280,7280,7280,7280,0
20231016,142800,187695940,7280,7280,7280,7280,1
20231016,142700,187688660,7270,7270,7270,7270,0
20231016,142600,187688660,7270,7270,7270,7270,1
20231016,142500,187681390,7280,7280,7280,7280,0
20231016,142400,187681390,7280,7280,7280,7280,1
20231016,142300,187674110,7280,7280,7280,7280,0
20231016,142200,187674110,7280,7280,7280,7280,0
20231016,142100,187674110,7280,7280,7280,7280,1
20231016,142000,187666830,7280,7280,7280,7280,2
20231016,141900,187652270,7270,7270,7270,7270,30
20231016,141800,187434170,7270,7270,7270,7270,3
20231016,141700,187412360,7270,7280,7280,7270,23
20231016,141600,187244950,7280,7280,7280,7280,0
20231016,141500,187244950,7280,7280,7280,7280,0
20231016,141400,187244950,7280,7280,7280,7280,0
20231016,141300,187244950,7280,7280,7280,7280,0
20231016,141200,187244950,7280,7280,7280,7280,1
20231016,141100,187237670,7280,7280,7280,7280,3
20231016,141000,187215830,7280,7280,7280,7280,1
20231016,140900,187208550,7280,7280,7280,7280,0
20231016,140800,187208550,7280,7280,7280,7280,17
20231016,140700,187084790,7280,7280,7280,7280,0
20231016,140600,187084790,7280,7280,7280,7280,3
20231016,140500,187062950,7280,7280,7280,7280,0
20231016,140400,187062950,7280,7280,7280,7280,1
20231016,140300,187055670,7280,7280,7280,7280,10
20231016,140200,186982870,7270,7270,7270,7270,1
20231016,140100,186975600,7280,7280,7280,7280,1
20231016,140000,186968320,7270,7270,7270,7270,15
20231016,135900,186859270,7270,7270,7270,7270,1
20231016,135800,186852000,7270,7270,7270,7270,0
20231016,135700,186852000,7270,7270,7270,7270,4
20231016,135600,186822920,7270,7270,7270,7270,216
20231016,135500,185252600,7270,7270,7270,7270,5
20231016,135400,185216250,7260,7260,7260,7260,1
20231016,135300,185208990,7260,7260,7260,7260,0
20231016,135200,185208990,7260,7260,7260,7260,0
20231016,135100,185208990,7260,7260,7260,7260,0
20231016,135000,185208990,7260,7260,7260,7260,3
20231016,134900,185187210,7260,7260,7260,7260,1
20231016,134800,185179950,7260,7260,7260,7260,1
20231016,134700,185172690,7250,7250,7250,7250,0
20231016,134600,185172690,7250,7250,7250,7250,11
20231016,134500,185092940,7250,7250,7250,7250,1
20231016,134400,185085690,7250,7250,7250,7250,0
20231016,134300,185085690,7250,7250,7250,7250,540
20231016,134200,181170690,7260,7260,7260,7260,1
20231016,134100,181163430,7260,7260,7260,7260,2
20231016,134000,181148910,7260,7260,7260,7260,39
20231016,133900,180865770,7260,7260,7260,7260,3
20231016,133800,180843990,7260,7260,7260,7250,40
20231016,133700,180553610,7260,7260,7260,7260,21
20231016,133600,180401150,7250,7250,7250,7250,0
20231016,133500,180401150,7250,7250,7250,7250,1020
20231016,133400,173006150,7250,7270,7270,7250,161
20231016,133300,171837310,7270,7270,7270,7270,0
20231016,133200,171837310,7270,7270,7270,7270,1
20231016,133100,171830040,7270,7270,7270,7270,1
20231016,133000,171822770,7280,7280,7280,7280,0
20231016,132900,171822770,7280,7280,7280,7280,0
20231016,132800,171822770,7280,7280,7280,7280,0
20231016,132700,171822770,7280,7280,7280,7280,7
20231016,132600,171771810,7280,7280,7280,7280,0
20231016,132500,171771810,7280,7280,7280,7280,0
20231016,132400,171771810,7280,7280,7280,7280,1
20231016,132300,171764530,7280,7270,7280,7270,4
20231016,132200,171735420,7280,7280,7280,7280,0
20231016,132100,171735420,7280,7280,7280,7280,0
20231016,132000,171735420,7280,7280,7280,7280,1
20231016,131900,171728140,7250,7250,7250,7250,0
20231016,131800,171728140,7250,7260,7260,7250,2553
20231016,131700,153195350,7260,7270,7270,7260,1636
20231016,131600,141301850,7270,7280,7280,7270,277
20231016,131500,139288050,7270,7270,7270,7270,2
20231016,131400,139273510,7270,7270,7270,7270,1
20231016,131300,139266240,7270,7280,7280,7270,6
20231016,131200,139222610,7280,7280,7280,7280,0
20231016,131100,139222610,7280,7280,7280,7280,0
20231016,131000,139222610,7280,7280,7280,7280,12
20231016,130900,139135250,7280,7280,7280,7280,1
20231016,130800,139127970,7280,7280,7280,7280,1
20231016,130700,139120690,7280,7280,7280,7280,0
20231016,130600,139120690,7280,7280,7280,7280,0
20231016,130500,139120690,7280,7280,7280,7280,0
20231016,130400,139120690,7280,7280,7280,7280,1
20231016,130300,139113410,7290,7290,7290,7290,0
20231016,130200,139113410,7290,7290,7290,7290,0
20231016,130100,139113410,7290,7290,7290,7290,1
20231016,130000,139106120,7280,7280,7290,7280,7
20231016,125900,139055110,7280,7280,7280,7280,1
20231016,125800,139047830,7280,7280,7280,7280,30
20231016,125700,138829430,7280,7280,7280,7280,28
20231016,125600,138625590,7270,7270,7270,7270,0
20231016,125500,138625590,7270,7270,7270,7270,1
20231016,125400,138618320,7270,7270,7270,7270,140
20231016,125300,137600520,7270,7270,7270,7270,0
20231016,125200,137600520,7270,7290,7290,7270,1256
20231016,125100,128469100,7280,7280,7280,7280,1
20231016,125000,128461820,7280,7280,7280,7280,5
20231016,124900,128425420,7280,7280,7280,7280,0
20231016,124800,128425420,7280,7280,7280,7280,1
20231016,124700,128418140,7280,7280,7280,7280,2
20231016,124600,128403580,7280,7280,7280,7280,53
20231016,124500,128017740,7280,7280,7280,7280,0
20231016,124400,128017740,7280,7280,7280,7280,22
20231016,124300,127857580,7270,7270,7270,7270,1
20231016,124200,127850310,7280,7290,7290,7280,36
20231016,124100,127588150,7290,7280,7290,7280,345
20231016,124000,125076440,7280,7280,7280,7280,144
20231016,123900,124028120,7280,7280,7280,7280,7
20231016,123800,123977160,7280,7280,7280,7270,1220
20231016,123700,115095650,7280,7280,7280,7280,1
20231016,123600,115088370,7280,7280,7280,7280,2
20231016,123500,115073810,7280,7270,7280,7270,2
20231016,123400,115059260,7280,7280,7280,7280,30
20231016,123300,114840860,7280,7280,7280,7280,4
20231016,123200,114811740,7280,7280,7280,7280,11
20231016,123100,114731660,7280,7280,7280,7280,0
20231016,123000,114731660,7280,7280,7280,7280,0
20231016,122900,114731660,7280,7280,7280,7280,4
20231016,122800,114702540,7290,7290,7290,7290,1
20231016,122700,114695250,7270,7270,7270,7270,1
20231016,122600,114687980,7280,7280,7280,7280,9
20231016,122500,114622460,7280,7280,7280,7280,2
20231016,122400,114607900,7270,7270,7270,7270,0
20231016,122300,114607900,7270,7270,7270,7270,0
20231016,122200,114607900,7270,7270,7270,7270,6
20231016,122100,114564280,7270,7280,7280,7270,8
20231016,122000,114506100,7270,7280,7280,7270,175
20231016,121900,113233820,7280,7280,7280,7280,1
20231016,121800,113226540,7270,7270,7270,7270,0
20231016,121700,113226540,7270,7270,7270,7270,0
20231016,121600,113226540,7270,7280,7280,7270,10
20231016,121500,113153830,7290,7290,7290,7290,0
20231016,121400,113153830,7290,7290,7290,7290,0
20231016,121300,113153830,7290,7270,7290,7270,123
20231016,121200,112259420,7290,7290,7290,7290,1
20231016,121100,112252130,7270,7290,7290,7270,3237
20231016,121000,88686910,7290,7290,7290,7290,100
20231016,120900,87957910,7280,7280,7280,7280,422
20231016,120800,84885750,7290,7290,7290,7290,0
20231016,120700,84885750,7290,7290,7290,7290,0
20231016,120600,84885750,7290,7290,7290,7290,0
20231016,120500,84885750,7290,7290,7290,7290,0
20231016,120400,84885750,7290,7290,7290,7290,1
20231016,120300,84878460,7280,7280,7280,7280,1
20231016,120200,84871180,7290,7290,7290,7290,0
20231016,120100,84871180,7290,7290,7290,7290,0
20231016,120000,84871180,7290,7290,7290,7290,6
20231016,115900,84827440,7290,7290,7290,7290,4
20231016,115800,84798280,7280,7290,7290,7280,264
20231016,115700,82876280,7290,7290,7290,7290,0
20231016,115600,82876280,7290,7290,7290,7290,1
20231016,115500,82868990,7280,7280,7280,7280,1
20231016,115400,82861710,7290,7290,7290,7290,0
20231016,115300,82861710,7290,7290,7290,7290,1
20231016,115200,82854420,7290,7290,7290,7290,0
20231016,115100,82854420,7290,7290,7290,7290,0
20231016,115000,82854420,7290,7290,7290,7290,31
20231016,114900,82628430,7290,7290,7290,7290,0
20231016,114800,82628430,7290,7290,7290,7290,6
20231016,114700,82584690,7280,7280,7280,7280,1
20231016,114600,82577410,7280,7280,7280,7280,0
20231016,114500,82577410,7280,7280,7280,7280,0
20231016,114400,82577410,7280,7290,7290,7280,306
20231016,114300,80346730,7280,7280,7280,7280,0
20231016,114200,80346730,7280,7290,7290,7280,51
20231016,114100,79975000,7290,7290,7290,7290,1
20231016,114000,79967710,7280,7290,7290,7280,149
20231016,113900,78882970,7280,7280,7280,7280,1
20231016,113800,78875690,7290,7290,7290,7290,104
20231016,113700,78117530,7290,7290,7290,7290,0
20231016,113600,78117530,7290,7290,7290,7290,0
20231016,113500,78117530,7290,7290,7290,7290,0
20231016,113400,78117530,7290,7290,7290,7290,0
20231016,113300,78117530,7290,7290,7290,7290,0
20231016,113200,78117530,7290,7290,7290,7290,1
20231016,113100,78110240,7280,7290,7290,7280,2
20231016,113000,78095670,7280,7280,7280,7280,0
20231016,112900,78095670,7280,7280,7280,7280,2379
20231016,112800,60776550,7290,7290,7290,7290,1
20231016,112700,60769260,7290,7290,7290,7290,0
20231016,112600,60769260,7290,7290,7290,7290,1
20231016,112500,60761970,7290,7280,7290,7280,37
20231016,112400,60492250,7290,7290,7290,7290,10
20231016,112300,60419350,7280,7280,7280,7280,1
20231016,112200,60412070,7290,7290,7290,7290,0
20231016,112100,60412070,7290,7290,7290,7290,2
20231016,112000,60397490,7290,7290,7290,7290,0
20231016,111900,60397490,7290,7290,7290,7290,2
20231016,111800,60382910,7280,7280,7280,7280,108
20231016,111700,59596670,7290,7290,7290,7290,6
20231016,111600,59552930,7290,7290,7290,7290,3
20231016,111500,59531060,7280,7280,7280,7280,11
20231016,111400,59450980,7280,7280,7280,7280,10
20231016,111300,59378180,7280,7280,7280,7280,0
20231016,111200,59378180,7280,7280,7280,7280,10
20231016,111100,59305380,7280,7280,7280,7280,0
20231016,111000,59305380,7280,7280,7280,7280,0
20231016,110900,59305380,7280,7280,7280,7280,11
20231016,110800,59225300,7290,7290,7290,7290,1
20231016,110700,59218010,7280,7280,7280,7280,11
20231016,110600,59137930,7280,7280,7280,7280,74
20231016,110500,58599210,7280,7280,7280,7280,1703
20231016,110400,46201370,7280,7280,7280,7280,1
20231016,110300,46194090,7290,7290,7290,7290,0
20231016,110200,46194090,7290,7290,7290,7290,0
20231016,110100,46194090,7290,7290,7290,7290,0
20231016,110000,46194090,7290,7280,7290,7280,6
20231016,105900,46150360,7280,7280,7280,7280,0
20231016,105800,46150360,7280,7280,7280,7280,0
20231016,105700,46150360,7280,7280,7280,7280,0
20231016,105600,46150360,7280,7280,7280,7280,3
20231016,105500,46128520,7280,7280,7280,7280,1
20231016,105400,46121240,7290,7290,7290,7290,9
20231016,105300,46055630,7290,7290,7290,7290,0
20231016,105200,46055630,7290,7290,7290,7290,0
20231016,105100,46055630,7290,7290,7290,7290,0
20231016,105000,46055630,7290,7290,7290,7290,0
20231016,104900,46055630,7290,7290,7290,7290,0
20231016,104800,46055630,7290,7290,7290,7290,0
20231016,104700,46055630,7290,7290,7290,7290,0
20231016,104600,46055630,7290,7290,7290,7290,1
20231016,104500,46048340,7290,7290,7290,7290,2
20231016,104400,46033760,7280,7280,7280,7280,0
20231016,104300,46033760,7280,7280,7280,7280,0
20231016,104200,46033760,7280,7280,7280,7280,0
20231016,104100,46033760,7280,7280,7280,7280,0
20231016,104000,46033760,7280,7280,7280,7280,0
20231016,103900,46033760,7280,7280,7280,7280,0
20231016,103800,46033760,7280,7280,7280,7280,395
20231016,103700,43158160,7290,7290,7290,7290,1
20231016,103600,43150870,7290,7290,7290,7290,5
20231016,103500,43114420,7290,7290,7290,7290,0
20231016,103400,43114420,7290,7290,7290,7290,0
20231016,103300,43114420,7290,7290,7290,7290,12
20231016,103200,43026940,7280,7280,7280,7280,0
20231016,103100,43026940,7280,7280,7280,7280,0
20231016,103000,43026940,7280,7280,7280,7280,0
20231016,102900,43026940,7280,7280,7280,7280,0
20231016,102800,43026940,7280,7290,7290,7280,351
20231016,102700,40468470,7300,7300,7300,7300,1
20231016,102600,40461170,7300,7300,7300,7300,1
20231016,102500,40453870,7290,7290,7290,7290,0
20231016,102400,40453870,7290,7290,7290,7290,0
20231016,102300,40453870,7290,7290,7290,7290,0
20231016,102200,40453870,7290,7290,7290,7290,334
20231016,102100,38019010,7290,7290,7290,7290,7
20231016,102000,37967980,7280,7280,7280,7280,30
20231016,101900,37749580,7280,7280,7280,7280,113
20231016,101800,36926940,7280,7290,7290,7280,517
20231016,101700,33158170,7290,7290,7290,7290,1
20231016,101600,33150880,7290,7290,7290,7290,2
20231016,101500,33136300,7280,7280,7280,7280,69
20231016,101400,32633980,7290,7290,7290,7290,0
20231016,101300,32633980,7290,7290,7290,7290,1
20231016,101200,32626690,7290,7290,7290,7290,0
20231016,101100,32626690,7290,7290,7290,7290,22
20231016,101000,32466310,7290,7290,7290,7290,0
20231016,100900,32466310,7290,7290,7290,7290,0
20231016,100800,32466310,7290,7290,7290,7290,0
20231016,100700,32466310,7290,7290,7290,7290,1
20231016,100600,32459020,7280,7280,7280,7280,1
20231016,100500,32451740,7290,7290,7290,7290,16
20231016,100400,32335100,7280,7280,7280,7280,0
20231016,100300,32335100,7280,7280,7280,7280,0
20231016,100200,32335100,7280,7280,7280,7280,0
20231016,100100,32335100,7280,7280,7280,7280,0
20231016,100000,32335100,7280,7280,7280,7280,0
20231016,095900,32335100,7280,7280,7280,7280,0
20231016,095800,32335100,7280,7280,7280,7280,11
20231016,095700,32255020,7280,7280,7280,7280,0
20231016,095600,32255020,7280,7280,7280,7280,0
20231016,095500,32255020,7280,7280,7280,7280,0
20231016,095400,32255020,7280,7280,7280,7280,5
20231016,095300,32218620,7280,7280,7280,7280,0
20231016,095200,32218620,7280,7280,7280,7280,71
20231016,095100,31701740,7280,7280,7280,7280,0
20231016,095000,31701740,7280,7280,7280,7280,88
20231016,094900,31061100,7290,7290,7290,7290,6
20231016,094800,31017360,7270,7270,7270,7270,0
20231016,094700,31017360,7270,7270,7270,7270,0
20231016,094600,31017360,7270,7280,7280,7270,1022
20231016,094500,23577460,7290,7290,7290,7290,2
20231016,094400,23562880,7290,7290,7290,7290,0
20231016,094300,23562880,7290,7290,7290,7280,5
20231016,094200,23526440,7290,7290,7290,7290,1
20231016,094100,23519150,7290,7290,7290,7290,1
20231016,094000,23511860,7290,7290,7290,7290,4
20231016,093900,23482700,7290,7290,7290,7290,1
20231016,093800,23475410,7290,7290,7290,7290,1
20231016,093700,23468120,7290,7290,7290,7290,10
20231016,093600,23395220,7290,7290,7290,7290,32
20231016,093500,23161940,7290,7290,7290,7290,8
20231016,093400,23103620,7290,7290,7290,7290,9
20231016,093300,23038010,7290,7290,7290,7270,371
20231016,093200,20339850,7290,7290,7290,7290,9
20231016,093100,20274240,7290,7290,7290,7290,24
20231016,093000,20099280,7280,7280,7280,7280,220
20231016,092900,18497680,7280,7290,7290,7280,52
20231016,092800,18119110,7290,7290,7290,7290,1
20231016,092700,18111820,7280,7280,7280,7280,1
20231016,092600,18104540,7290,7290,7290,7290,3
20231016,092500,18082670,7290,7290,7290,7290,5
20231016,092400,18046220,7290,7300,7300,7290,52
20231016,092300,17666630,7300,7300,7300,7300,6
20231016,092200,17622830,7280,7280,7280,7280,0
20231016,092100,17622830,7280,7290,7300,7280,511
20231016,092000,13894170,7280,7280,7280,7280,39
20231016,091900,13610250,7280,7280,7280,7280,23
20231016,091800,13442810,7290,7290,7290,7290,3
20231016,091700,13420940,7290,7290,7290,7290,1
20231016,091600,13413650,7290,7290,7290,7290,11
20231016,091500,13333460,7290,7290,7290,7290,112
20231016,091400,12516980,7300,7300,7300,7300,0
20231016,091300,12516980,7300,7300,7300,7300,5
20231016,091200,12480480,7290,7290,7290,7290,48
20231016,091100,12130560,7280,7290,7290,7280,7
20231016,091000,12079570,7280,7280,7280,7280,0
20231016,090900,12079570,7280,7280,7280,7280,406
20231016,090800,9123890,7270,7270,7270,7270,236
20231016,090700,7408170,7280,7290,7290,7280,362
20231016,090600,4772800,7280,7290,7290,7280,13
20231016,090500,4678140,7290,7300,7300,7290,14
20231016,090400,4576060,7300,7300,7300,7300,0
20231016,090300,4576060,7300,7300,7300,7290,135
20231016,090200,3591600,7300,7300,7300,7300,62
20231016,090100,3139000,7300,7300,7300,7300,9
20231016,090000,3073300,7300,7300,7300,7300,421