KissMeData/383800/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,205400,394585970,7280,7280,7280,7280,431
20231018,205300,394585970,7280,7280,7280,7280,0
20231018,205200,394585970,7280,7280,7280,7280,0
20231018,205100,394585970,7280,7280,7280,7280,0
20231018,205000,394585970,7280,7280,7280,7280,0
20231018,204900,394585970,7280,7280,7280,7280,0
20231018,204800,394585970,7280,7280,7280,7280,0
20231018,204700,394585970,7280,7280,7280,7280,0
20231018,204600,394585970,7280,7280,7280,7280,0
20231018,204500,394585970,7280,7280,7280,7280,0
20231018,204400,394585970,7280,7280,7280,7280,0
20231018,204300,394585970,7280,7280,7280,7280,0
20231018,204200,394585970,7280,7280,7280,7280,0
20231018,204100,394585970,7280,7280,7280,7280,0
20231018,204000,394585970,7280,7280,7280,7280,0
20231018,203900,394585970,7280,7280,7280,7280,0
20231018,203800,394585970,7280,7280,7280,7280,0
20231018,203700,394585970,7280,7280,7280,7280,0
20231018,203600,394585970,7280,7280,7280,7280,0
20231018,203500,394585970,7280,7280,7280,7280,0
20231018,203400,394585970,7280,7280,7280,7280,0
20231018,203300,394585970,7280,7280,7280,7280,0
20231018,203200,394585970,7280,7280,7280,7280,0
20231018,203100,394585970,7280,7280,7280,7280,0
20231018,203000,394585970,7280,7280,7280,7280,0
20231018,202900,394585970,7280,7280,7280,7280,0
20231018,202800,394585970,7280,7280,7280,7280,0
20231018,202700,394585970,7280,7280,7280,7280,0
20231018,202600,394585970,7280,7280,7280,7280,0
20231018,202500,394585970,7280,7280,7280,7280,0
20231018,202400,394585970,7280,7280,7280,7280,431
20231018,202300,394585970,7280,7280,7280,7280,0
20231018,202200,394585970,7280,7280,7280,7280,0
20231018,202100,394585970,7280,7280,7280,7280,0
20231018,202000,394585970,7280,7280,7280,7280,0
20231018,201900,394585970,7280,7280,7280,7280,0
20231018,201800,394585970,7280,7280,7280,7280,0
20231018,201700,394585970,7280,7280,7280,7280,0
20231018,201600,394585970,7280,7280,7280,7280,0
20231018,201500,394585970,7280,7280,7280,7280,0
20231018,201400,394585970,7280,7280,7280,7280,0
20231018,201300,394585970,7280,7280,7280,7280,0
20231018,201200,394585970,7280,7280,7280,7280,0
20231018,201100,394585970,7280,7280,7280,7280,0
20231018,201000,394585970,7280,7280,7280,7280,0
20231018,200900,394585970,7280,7280,7280,7280,0
20231018,200800,394585970,7280,7280,7280,7280,0
20231018,200700,394585970,7280,7280,7280,7280,0
20231018,200600,394585970,7280,7280,7280,7280,0
20231018,200500,394585970,7280,7280,7280,7280,0
20231018,200400,394585970,7280,7280,7280,7280,0
20231018,200300,394585970,7280,7280,7280,7280,0
20231018,200200,394585970,7280,7280,7280,7280,0
20231018,200100,394585970,7280,7280,7280,7280,0
20231018,200000,394585970,7280,7280,7280,7280,0
20231018,195900,394585970,7280,7280,7280,7280,0
20231018,195800,394585970,7280,7280,7280,7280,0
20231018,195700,394585970,7280,7280,7280,7280,0
20231018,195600,394585970,7280,7280,7280,7280,0
20231018,195500,394585970,7280,7280,7280,7280,0
20231018,195400,394585970,7280,7280,7280,7280,431
20231018,195300,394585970,7280,7280,7280,7280,0
20231018,195200,394585970,7280,7280,7280,7280,0
20231018,195100,394585970,7280,7280,7280,7280,0
20231018,195000,394585970,7280,7280,7280,7280,0
20231018,194900,394585970,7280,7280,7280,7280,0
20231018,194800,394585970,7280,7280,7280,7280,0
20231018,194700,394585970,7280,7280,7280,7280,0
20231018,194600,394585970,7280,7280,7280,7280,0
20231018,194500,394585970,7280,7280,7280,7280,0
20231018,194400,394585970,7280,7280,7280,7280,0
20231018,194300,394585970,7280,7280,7280,7280,0
20231018,194200,394585970,7280,7280,7280,7280,0
20231018,194100,394585970,7280,7280,7280,7280,0
20231018,194000,394585970,7280,7280,7280,7280,0
20231018,193900,394585970,7280,7280,7280,7280,0
20231018,193800,394585970,7280,7280,7280,7280,0
20231018,193700,394585970,7280,7280,7280,7280,0
20231018,193600,394585970,7280,7280,7280,7280,0
20231018,193500,394585970,7280,7280,7280,7280,0
20231018,193400,394585970,7280,7280,7280,7280,0
20231018,193300,394585970,7280,7280,7280,7280,0
20231018,193200,394585970,7280,7280,7280,7280,0
20231018,193100,394585970,7280,7280,7280,7280,0
20231018,193000,394585970,7280,7280,7280,7280,0
20231018,192900,394585970,7280,7280,7280,7280,0
20231018,192800,394585970,7280,7280,7280,7280,0
20231018,192700,394585970,7280,7280,7280,7280,0
20231018,192600,394585970,7280,7280,7280,7280,0
20231018,192500,394585970,7280,7280,7280,7280,0
20231018,192400,394585970,7280,7280,7280,7280,431
20231018,192300,394585970,7280,7280,7280,7280,0
20231018,192200,394585970,7280,7280,7280,7280,0
20231018,192100,394585970,7280,7280,7280,7280,0
20231018,192000,394585970,7280,7280,7280,7280,0
20231018,191900,394585970,7280,7280,7280,7280,0
20231018,191800,394585970,7280,7280,7280,7280,0
20231018,191700,394585970,7280,7280,7280,7280,0
20231018,191600,394585970,7280,7280,7280,7280,0
20231018,191500,394585970,7280,7280,7280,7280,0
20231018,191400,394585970,7280,7280,7280,7280,0
20231018,191300,394585970,7280,7280,7280,7280,0
20231018,191200,394585970,7280,7280,7280,7280,0
20231018,191100,394585970,7280,7280,7280,7280,0
20231018,191000,394585970,7280,7280,7280,7280,0
20231018,190900,394585970,7280,7280,7280,7280,0
20231018,190800,394585970,7280,7280,7280,7280,0
20231018,190700,394585970,7280,7280,7280,7280,0
20231018,190600,394585970,7280,7280,7280,7280,0
20231018,190500,394585970,7280,7280,7280,7280,0
20231018,190400,394585970,7280,7280,7280,7280,0
20231018,190300,394585970,7280,7280,7280,7280,0
20231018,190200,394585970,7280,7280,7280,7280,0
20231018,190100,394585970,7280,7280,7280,7280,0
20231018,190000,394585970,7280,7280,7280,7280,0
20231018,185900,394585970,7280,7280,7280,7280,0
20231018,185800,394585970,7280,7280,7280,7280,0
20231018,185700,394585970,7280,7280,7280,7280,0
20231018,185600,394585970,7280,7280,7280,7280,0
20231018,185500,394585970,7280,7280,7280,7280,0
20231018,185400,394585970,7280,7280,7280,7280,431
20231018,185300,394585970,7280,7280,7280,7280,0
20231018,185200,394585970,7280,7280,7280,7280,0
20231018,185100,394585970,7280,7280,7280,7280,0
20231018,185000,394585970,7280,7280,7280,7280,0
20231018,184900,394585970,7280,7280,7280,7280,0
20231018,184800,394585970,7280,7280,7280,7280,0
20231018,184700,394585970,7280,7280,7280,7280,0
20231018,184600,394585970,7280,7280,7280,7280,0
20231018,184500,394585970,7280,7280,7280,7280,0
20231018,184400,394585970,7280,7280,7280,7280,0
20231018,184300,394585970,7280,7280,7280,7280,0
20231018,184200,394585970,7280,7280,7280,7280,0
20231018,184100,394585970,7280,7280,7280,7280,0
20231018,184000,394585970,7280,7280,7280,7280,0
20231018,183900,394585970,7280,7280,7280,7280,0
20231018,183800,394585970,7280,7280,7280,7280,0
20231018,183700,394585970,7280,7280,7280,7280,0
20231018,183600,394585970,7280,7280,7280,7280,0
20231018,183500,394585970,7280,7280,7280,7280,0
20231018,183400,394585970,7280,7280,7280,7280,0
20231018,183300,394585970,7280,7280,7280,7280,0
20231018,183200,394585970,7280,7280,7280,7280,0
20231018,183100,394585970,7280,7280,7280,7280,0
20231018,183000,394585970,7280,7280,7280,7280,0
20231018,182900,394585970,7280,7280,7280,7280,0
20231018,182800,394585970,7280,7280,7280,7280,0
20231018,182700,394585970,7280,7280,7280,7280,0
20231018,182600,394585970,7280,7280,7280,7280,0
20231018,182500,394585970,7280,7280,7280,7280,0
20231018,182400,394585970,7280,7280,7280,7280,431
20231018,182300,394585970,7280,7280,7280,7280,0
20231018,182200,394585970,7280,7280,7280,7280,0
20231018,182100,394585970,7280,7280,7280,7280,0
20231018,182000,394585970,7280,7280,7280,7280,0
20231018,181900,394585970,7280,7280,7280,7280,0
20231018,181800,394585970,7280,7280,7280,7280,0
20231018,181700,394585970,7280,7280,7280,7280,0
20231018,181600,394585970,7280,7280,7280,7280,0
20231018,181500,394585970,7280,7280,7280,7280,0
20231018,181400,394585970,7280,7280,7280,7280,0
20231018,181300,394585970,7280,7280,7280,7280,0
20231018,181200,394585970,7280,7280,7280,7280,0
20231018,181100,394585970,7280,7280,7280,7280,0
20231018,181000,394585970,7280,7280,7280,7280,0
20231018,180900,394585970,7280,7280,7280,7280,0
20231018,180800,394585970,7280,7280,7280,7280,0
20231018,180700,394585970,7280,7280,7280,7280,0
20231018,180600,394585970,7280,7280,7280,7280,0
20231018,180500,394585970,7280,7280,7280,7280,0
20231018,180400,394585970,7280,7280,7280,7280,0
20231018,180300,394585970,7280,7280,7280,7280,0
20231018,180200,394585970,7280,7280,7280,7280,0
20231018,180100,394585970,7280,7280,7280,7280,0
20231018,180000,394585970,7280,7280,7280,7280,0
20231018,175900,394585970,7280,7280,7280,7280,0
20231018,175800,394585970,7280,7280,7280,7280,0
20231018,175700,394585970,7280,7280,7280,7280,0
20231018,175600,394585970,7280,7280,7280,7280,0
20231018,175500,394585970,7280,7280,7280,7280,0
20231018,175400,394585970,7280,7280,7280,7280,431
20231018,175300,394585970,7280,7280,7280,7280,0
20231018,175200,394585970,7280,7280,7280,7280,0
20231018,175100,394585970,7280,7280,7280,7280,0
20231018,175000,394585970,7280,7280,7280,7280,0
20231018,174900,394585970,7280,7280,7280,7280,0
20231018,174800,394585970,7280,7280,7280,7280,0
20231018,174700,394585970,7280,7280,7280,7280,0
20231018,174600,394585970,7280,7280,7280,7280,0
20231018,174500,394585970,7280,7280,7280,7280,0
20231018,174400,394585970,7280,7280,7280,7280,0
20231018,174300,394585970,7280,7280,7280,7280,0
20231018,174200,394585970,7280,7280,7280,7280,0
20231018,174100,394585970,7280,7280,7280,7280,0
20231018,174000,394585970,7280,7280,7280,7280,0
20231018,173900,394585970,7280,7280,7280,7280,0
20231018,173800,394585970,7280,7280,7280,7280,0
20231018,173700,394585970,7280,7280,7280,7280,0
20231018,173600,394585970,7280,7280,7280,7280,0
20231018,173500,394585970,7280,7280,7280,7280,0
20231018,173400,394585970,7280,7280,7280,7280,0
20231018,173300,394585970,7280,7280,7280,7280,0
20231018,173200,394585970,7280,7280,7280,7280,0
20231018,173100,394585970,7280,7280,7280,7280,0
20231018,173000,394585970,7280,7280,7280,7280,0
20231018,172900,394585970,7280,7280,7280,7280,0
20231018,172800,394585970,7280,7280,7280,7280,0
20231018,172700,394585970,7280,7280,7280,7280,0
20231018,172600,394585970,7280,7280,7280,7280,0
20231018,172500,394585970,7280,7280,7280,7280,0
20231018,172400,394585970,7280,7280,7280,7280,431
20231018,172300,394585970,7280,7280,7280,7280,0
20231018,172200,394585970,7280,7280,7280,7280,0
20231018,172100,394585970,7280,7280,7280,7280,0
20231018,172000,394585970,7280,7280,7280,7280,0
20231018,171900,394585970,7280,7280,7280,7280,0
20231018,171800,394585970,7280,7280,7280,7280,0
20231018,171700,394585970,7280,7280,7280,7280,0
20231018,171600,394585970,7280,7280,7280,7280,0
20231018,171500,394585970,7280,7280,7280,7280,0
20231018,171400,394585970,7280,7280,7280,7280,0
20231018,171300,394585970,7280,7280,7280,7280,0
20231018,171200,394585970,7280,7280,7280,7280,0
20231018,171100,394585970,7280,7280,7280,7280,0
20231018,171000,394585970,7280,7280,7280,7280,0
20231018,170900,394585970,7280,7280,7280,7280,0
20231018,170800,394585970,7280,7280,7280,7280,0
20231018,170700,394585970,7280,7280,7280,7280,0
20231018,170600,394585970,7280,7280,7280,7280,0
20231018,170500,394585970,7280,7280,7280,7280,0
20231018,170400,394585970,7280,7280,7280,7280,0
20231018,170300,394585970,7280,7280,7280,7280,0
20231018,170200,394585970,7280,7280,7280,7280,0
20231018,170100,394585970,7280,7280,7280,7280,0
20231018,170000,394585970,7280,7280,7280,7280,0
20231018,165900,394585970,7280,7280,7280,7280,0
20231018,165800,394585970,7280,7280,7280,7280,0
20231018,165700,394585970,7280,7280,7280,7280,0
20231018,165600,394585970,7280,7280,7280,7280,0
20231018,165500,394585970,7280,7280,7280,7280,0
20231018,165400,394585970,7280,7280,7280,7280,431
20231018,165300,394585970,7280,7280,7280,7280,0
20231018,165200,394585970,7280,7280,7280,7280,0
20231018,165100,394585970,7280,7280,7280,7280,0
20231018,165000,394585970,7280,7280,7280,7280,0
20231018,164900,394585970,7280,7280,7280,7280,0
20231018,164800,394585970,7280,7280,7280,7280,0
20231018,164700,394585970,7280,7280,7280,7280,0
20231018,164600,394585970,7280,7280,7280,7280,0
20231018,164500,394585970,7280,7280,7280,7280,0
20231018,164400,394585970,7280,7280,7280,7280,0
20231018,164300,394585970,7280,7280,7280,7280,0
20231018,164200,394585970,7280,7280,7280,7280,0
20231018,164100,394585970,7280,7280,7280,7280,0
20231018,164000,394585970,7280,7280,7280,7280,0
20231018,163900,394585970,7280,7280,7280,7280,0
20231018,163800,394585970,7280,7280,7280,7280,0
20231018,163700,394585970,7280,7280,7280,7280,0
20231018,163600,394585970,7280,7280,7280,7280,0
20231018,163500,394585970,7280,7280,7280,7280,0
20231018,163400,394585970,7280,7280,7280,7280,0
20231018,163300,394585970,7280,7280,7280,7280,0
20231018,163200,394585970,7280,7280,7280,7280,0
20231018,163100,394585970,7280,7280,7280,7280,0
20231018,163000,394585970,7280,7280,7280,7280,0
20231018,162900,394585970,7280,7280,7280,7280,0
20231018,162800,394585970,7280,7280,7280,7280,0
20231018,162700,394585970,7280,7280,7280,7280,0
20231018,162600,394585970,7280,7280,7280,7280,0
20231018,162500,394585970,7280,7280,7280,7280,0
20231018,162400,394585970,7280,7280,7280,7280,431
20231018,162300,394585970,7280,7280,7280,7280,0
20231018,162200,394585970,7280,7280,7280,7280,0
20231018,162100,394585970,7280,7280,7280,7280,0
20231018,162000,394585970,7280,7280,7280,7280,0
20231018,161900,394585970,7280,7280,7280,7280,0
20231018,161800,394585970,7280,7280,7280,7280,0
20231018,161700,394585970,7280,7280,7280,7280,0
20231018,161600,394585970,7280,7280,7280,7280,0
20231018,161500,394585970,7280,7280,7280,7280,0
20231018,161400,394585970,7280,7280,7280,7280,0
20231018,161300,394585970,7280,7280,7280,7280,0
20231018,161200,394585970,7280,7280,7280,7280,0
20231018,161100,394585970,7280,7280,7280,7280,0
20231018,161000,394585970,7280,7280,7280,7280,0
20231018,160900,394585970,7280,7280,7280,7280,0
20231018,160800,394585970,7280,7280,7280,7280,0
20231018,160700,394585970,7280,7280,7280,7280,0
20231018,160600,394585970,7280,7280,7280,7280,0
20231018,160500,394585970,7280,7280,7280,7280,0
20231018,160400,394585970,7280,7280,7280,7280,0
20231018,160300,394585970,7280,7280,7280,7280,0
20231018,160200,394585970,7280,7280,7280,7280,0
20231018,160100,394585970,7280,7280,7280,7280,0
20231018,160000,394585970,7280,7280,7280,7280,0
20231018,155900,394585970,7280,7280,7280,7280,0
20231018,155800,394585970,7280,7280,7280,7280,0
20231018,155700,394585970,7280,7280,7280,7280,0
20231018,155600,394585970,7280,7280,7280,7280,0
20231018,155500,394585970,7280,7280,7280,7280,0
20231018,155400,394585970,7280,7280,7280,7280,431
20231018,155300,394585970,7280,7280,7280,7280,0
20231018,155200,394585970,7280,7280,7280,7280,0
20231018,155100,394585970,7280,7280,7280,7280,0
20231018,155000,394585970,7280,7280,7280,7280,0
20231018,154900,394585970,7280,7280,7280,7280,0
20231018,154800,394585970,7280,7280,7280,7280,0
20231018,154700,394585970,7280,7280,7280,7280,0
20231018,154600,394585970,7280,7280,7280,7280,0
20231018,154500,394585970,7280,7280,7280,7280,0
20231018,154400,394585970,7280,7280,7280,7280,0
20231018,154300,394585970,7280,7280,7280,7280,0
20231018,154200,394585970,7280,7280,7280,7280,0
20231018,154100,394585970,7280,7280,7280,7280,0
20231018,154000,394585970,7280,7280,7280,7280,0
20231018,153900,394585970,7280,7280,7280,7280,0
20231018,153800,394585970,7280,7280,7280,7280,0
20231018,153700,394585970,7280,7280,7280,7280,0
20231018,153600,394585970,7280,7280,7280,7280,0
20231018,153500,394585970,7280,7280,7280,7280,0
20231018,153400,394585970,7280,7280,7280,7280,0
20231018,153300,394585970,7280,7280,7280,7280,0
20231018,153200,394585970,7280,7280,7280,7280,0
20231018,153100,394585970,7280,7280,7280,7280,0
20231018,153000,394585970,7280,7280,7280,7280,431
20231018,152900,391448290,7270,7270,7270,7270,0
20231018,152800,391448290,7270,7270,7270,7270,0
20231018,152700,391448290,7270,7270,7270,7270,0
20231018,152600,391448290,7270,7270,7270,7270,0
20231018,152500,391448290,7270,7270,7270,7270,0
20231018,152400,391448290,7270,7270,7270,7270,0
20231018,152300,391448290,7270,7270,7270,7270,0
20231018,152200,391448290,7270,7270,7270,7270,0
20231018,152100,391448290,7270,7270,7270,7270,0
20231018,152000,391448290,7270,7270,7270,7270,0
20231018,151900,391448290,7270,7270,7270,7270,9
20231018,151800,391382860,7280,7280,7280,7280,50
20231018,151700,391018860,7280,7280,7280,7280,382
20231018,151600,388237900,7260,7280,7280,7260,4624
20231018,151500,354618900,7280,7280,7280,7280,0
20231018,151400,354618900,7280,7290,7290,7280,307
20231018,151300,352380940,7280,7280,7280,7280,0
20231018,151200,352380940,7280,7280,7280,7280,0
20231018,151100,352380940,7280,7290,7290,7280,156
20231018,151000,351245250,7280,7280,7280,7280,117
20231018,150900,350393490,7290,7290,7290,7290,1
20231018,150800,350386200,7290,7290,7290,7290,1
20231018,150700,350378910,7270,7280,7280,7270,1531
20231018,150600,339233540,7280,7280,7280,7270,212
20231018,150500,337690240,7280,7280,7280,7280,101
20231018,150400,336954960,7280,7280,7280,7280,2
20231018,150300,336940400,7280,7280,7280,7280,2
20231018,150200,336925840,7280,7270,7280,7270,16
20231018,150100,336809510,7270,7270,7270,7270,35
20231018,150000,336555060,7280,7280,7280,7280,201
20231018,145900,335091780,7280,7280,7280,7280,0
20231018,145800,335091780,7280,7280,7280,7270,1328
20231018,145700,325424210,7290,7290,7290,7290,1
20231018,145600,325416920,7290,7290,7290,7290,0
20231018,145500,325416920,7290,7290,7290,7290,7
20231018,145400,325365890,7290,7290,7290,7290,0
20231018,145300,325365890,7290,7290,7290,7290,1
20231018,145200,325358600,7290,7280,7290,7280,4
20231018,145100,325329470,7290,7290,7290,7290,0
20231018,145000,325329470,7290,7290,7290,7290,15
20231018,144900,325220120,7290,7290,7290,7290,2
20231018,144800,325205540,7280,7280,7280,7280,0
20231018,144700,325205540,7280,7280,7280,7280,0
20231018,144600,325205540,7280,7280,7280,7280,0
20231018,144500,325205540,7280,7280,7280,7280,0
20231018,144400,325205540,7280,7280,7280,7280,0
20231018,144300,325205540,7280,7280,7280,7280,0
20231018,144200,325205540,7280,7280,7280,7280,0
20231018,144100,325205540,7280,7280,7280,7280,0
20231018,144000,325205540,7280,7280,7280,7280,1
20231018,143900,325198260,7280,7280,7280,7280,0
20231018,143800,325198260,7280,7280,7280,7280,0
20231018,143700,325198260,7280,7280,7280,7280,0
20231018,143600,325198260,7280,7290,7290,7280,122
20231018,143500,324309000,7290,7280,7290,7280,290
20231018,143400,322196300,7290,7290,7290,7290,0
20231018,143300,322196300,7290,7290,7290,7290,0
20231018,143200,322196300,7290,7290,7290,7290,5
20231018,143100,322159850,7290,7290,7290,7290,100
20231018,143000,321430850,7280,7280,7280,7280,66
20231018,142900,320950370,7280,7280,7280,7280,1
20231018,142800,320943090,7280,7280,7280,7280,21
20231018,142700,320790210,7280,7280,7280,7280,491
20231018,142600,317215730,7290,7290,7290,7290,0
20231018,142500,317215730,7290,7290,7290,7290,1
20231018,142400,317208440,7280,7280,7280,7280,0
20231018,142300,317208440,7280,7280,7280,7280,2
20231018,142200,317193880,7280,7280,7280,7280,10
20231018,142100,317121080,7280,7280,7280,7280,5
20231018,142000,317084680,7280,7280,7280,7280,0
20231018,141900,317084680,7280,7280,7280,7280,0
20231018,141800,317084680,7280,7280,7280,7280,422
20231018,141700,314012520,7290,7290,7290,7290,0
20231018,141600,314012520,7290,7290,7290,7290,0
20231018,141500,314012520,7290,7290,7290,7290,2
20231018,141400,313997940,7280,7280,7280,7280,2
20231018,141300,313983380,7280,7280,7280,7280,0
20231018,141200,313983380,7280,7280,7280,7280,1
20231018,141100,313976100,7280,7280,7280,7280,1
20231018,141000,313968820,7290,7290,7290,7290,0
20231018,140900,313968820,7290,7290,7290,7290,0
20231018,140800,313968820,7290,7290,7290,7280,19
20231018,140700,313830440,7280,7280,7280,7280,317
20231018,140600,311522680,7280,7280,7280,7280,2
20231018,140500,311508120,7290,7290,7290,7290,0
20231018,140400,311508120,7290,7290,7290,7290,40
20231018,140300,311216520,7290,7290,7290,7290,10
20231018,140200,311143620,7280,7280,7280,7280,0
20231018,140100,311143620,7280,7280,7280,7280,1
20231018,140000,311136340,7290,7290,7290,7290,0
20231018,135900,311136340,7290,7290,7290,7290,0
20231018,135800,311136340,7290,7290,7290,7290,1
20231018,135700,311129050,7290,7290,7290,7290,12
20231018,135600,311041570,7280,7280,7280,7280,3
20231018,135500,311019730,7280,7280,7280,7280,0
20231018,135400,311019730,7280,7280,7280,7280,0
20231018,135300,311019730,7280,7280,7280,7280,74
20231018,135200,310481010,7290,7290,7290,7290,1
20231018,135100,310473720,7290,7290,7290,7290,2
20231018,135000,310459140,7280,7280,7280,7280,9
20231018,134900,310393620,7280,7280,7280,7280,211
20231018,134800,308857540,7290,7290,7290,7290,0
20231018,134700,308857540,7290,7290,7290,7290,2
20231018,134600,308842960,7280,7280,7280,7280,0
20231018,134500,308842960,7280,7280,7280,7280,1
20231018,134400,308835680,7280,7280,7280,7280,0
20231018,134300,308835680,7280,7280,7280,7280,0
20231018,134200,308835680,7280,7280,7280,7280,12
20231018,134100,308748320,7290,7280,7290,7280,5
20231018,134000,308711910,7280,7280,7280,7280,98
20231018,133900,307998470,7280,7280,7280,7280,0
20231018,133800,307998470,7280,7280,7280,7280,0
20231018,133700,307998470,7280,7280,7280,7280,0
20231018,133600,307998470,7280,7280,7280,7280,6
20231018,133500,307954790,7280,7280,7280,7280,0
20231018,133400,307954790,7280,7280,7280,7280,2
20231018,133300,307940230,7290,7290,7290,7290,1
20231018,133200,307932940,7290,7290,7290,7290,15
20231018,133100,307823590,7280,7280,7280,7280,3
20231018,133000,307801750,7290,7290,7290,7290,0
20231018,132900,307801750,7290,7290,7290,7290,0
20231018,132800,307801750,7290,7290,7290,7290,36
20231018,132700,307539310,7290,7290,7290,7290,1
20231018,132600,307532020,7280,7290,7290,7280,11
20231018,132500,307451910,7280,7280,7280,7280,0
20231018,132400,307451910,7280,7290,7290,7280,18
20231018,132300,307320760,7290,7290,7290,7290,130
20231018,132200,306373060,7280,7290,7290,7280,512
20231018,132100,302640700,7290,7290,7290,7290,83
20231018,132000,302035630,7280,7280,7280,7280,10
20231018,131900,301962830,7290,7290,7290,7290,2
20231018,131800,301948250,7280,7280,7280,7280,10
20231018,131700,301875450,7280,7280,7280,7280,4
20231018,131600,301846330,7280,7280,7280,7280,5
20231018,131500,301809930,7280,7280,7280,7280,8
20231018,131400,301751690,7280,7280,7280,7280,0
20231018,131300,301751690,7280,7290,7290,7280,10
20231018,131200,301678880,7280,7280,7280,7280,0
20231018,131100,301678880,7280,7280,7280,7280,156
20231018,131000,300543200,7280,7280,7280,7280,9
20231018,130900,300477680,7280,7280,7280,7280,1
20231018,130800,300470400,7280,7280,7280,7280,83
20231018,130700,299866160,7280,7280,7280,7280,0
20231018,130600,299866160,7280,7280,7280,7280,8
20231018,130500,299807920,7290,7290,7290,7290,3
20231018,130400,299786050,7280,7280,7280,7280,8
20231018,130300,299727810,7290,7290,7290,7290,10
20231018,130200,299654910,7280,7290,7290,7280,16
20231018,130100,299538330,7280,7290,7290,7280,558
20231018,130000,295470630,7290,7290,7300,7290,114
20231018,125900,294639560,7290,7290,7290,7280,361
20231018,125800,292007950,7290,7280,7290,7280,9
20231018,125700,291942420,7280,7280,7280,7280,1
20231018,125600,291935140,7280,7280,7280,7280,76
20231018,125500,291381860,7280,7290,7290,7280,5116
20231018,125400,254087380,7290,7290,7290,7290,1
20231018,125300,254080090,7290,7290,7290,7290,1
20231018,125200,254072800,7280,7280,7280,7280,0
20231018,125100,254072800,7280,7280,7280,7280,5
20231018,125000,254036400,7280,7280,7280,7280,0
20231018,124900,254036400,7280,7280,7280,7280,0
20231018,124800,254036400,7280,7280,7280,7280,0
20231018,124700,254036400,7280,7280,7280,7280,0
20231018,124600,254036400,7280,7280,7280,7280,1
20231018,124500,254029120,7290,7290,7290,7290,20
20231018,124400,253883320,7280,7280,7280,7280,0
20231018,124300,253883320,7280,7280,7280,7280,0
20231018,124200,253883320,7280,7280,7280,7280,0
20231018,124100,253883320,7280,7290,7290,7280,2
20231018,124000,253868750,7290,7290,7290,7290,0
20231018,123900,253868750,7290,7290,7290,7290,13
20231018,123800,253773980,7290,7290,7290,7290,2
20231018,123700,253759400,7280,7280,7280,7280,0
20231018,123600,253759400,7280,7280,7280,7280,2
20231018,123500,253744840,7290,7290,7290,7290,1
20231018,123400,253737550,7290,7290,7290,7290,4
20231018,123300,253708390,7290,7290,7290,7290,1
20231018,123200,253701100,7280,7290,7290,7280,37
20231018,123100,253431610,7280,7280,7280,7280,1
20231018,123000,253424330,7280,7280,7280,7280,246
20231018,122900,251633450,7280,7280,7280,7280,1
20231018,122800,251626170,7280,7280,7280,7280,0
20231018,122700,251626170,7280,7280,7280,7280,2
20231018,122600,251611610,7270,7270,7270,7270,2
20231018,122500,251597070,7280,7280,7280,7280,0
20231018,122400,251597070,7280,7280,7280,7280,0
20231018,122300,251597070,7280,7280,7280,7280,0
20231018,122200,251597070,7280,7270,7280,7270,27
20231018,122100,251400540,7270,7270,7270,7270,11
20231018,122000,251320570,7280,7280,7280,7280,41
20231018,121900,251022090,7270,7280,7280,7270,4
20231018,121800,250992990,7290,7270,7290,7270,11
20231018,121700,250912980,7270,7270,7270,7270,0
20231018,121600,250912980,7270,7270,7270,7270,6
20231018,121500,250869360,7290,7270,7290,7270,11
20231018,121400,250789370,7270,7270,7270,7270,1
20231018,121300,250782100,7270,7270,7270,7270,12
20231018,121200,250694860,7270,7270,7270,7270,0
20231018,121100,250694860,7270,7270,7270,7270,52
20231018,121000,250316820,7270,7270,7270,7270,39
20231018,120900,250033290,7270,7270,7270,7270,0
20231018,120800,250033290,7270,7280,7280,7270,2052
20231018,120700,235109390,7280,7280,7280,7280,2
20231018,120600,235094830,7270,7280,7280,7270,3
20231018,120500,235073010,7280,7280,7280,7280,1
20231018,120400,235065730,7280,7280,7280,7280,0
20231018,120300,235065730,7280,7280,7280,7280,1
20231018,120200,235058450,7280,7280,7280,7280,1
20231018,120100,235051170,7270,7280,7280,7270,138
20231018,120000,234047180,7260,7260,7260,7260,0
20231018,115900,234047180,7260,7280,7280,7260,2817
20231018,115800,213567920,7280,7280,7280,7280,141
20231018,115700,212541440,7270,7280,7290,7270,970
20231018,115600,205482350,7280,7280,7280,7280,0
20231018,115500,205482350,7280,7280,7280,7280,1
20231018,115400,205475070,7270,7270,7270,7270,5
20231018,115300,205438720,7280,7280,7280,7280,0
20231018,115200,205438720,7280,7280,7280,7280,0
20231018,115100,205438720,7280,7280,7280,7280,10
20231018,115000,205365920,7270,7270,7270,7270,0
20231018,114900,205365920,7270,7270,7270,7270,0
20231018,114800,205365920,7270,7270,7270,7270,0
20231018,114700,205365920,7270,7270,7270,7270,0
20231018,114600,205365920,7270,7270,7270,7270,1
20231018,114500,205358650,7270,7270,7270,7270,1
20231018,114400,205351380,7270,7270,7270,7270,50
20231018,114300,204987880,7280,7280,7280,7280,1
20231018,114200,204980600,7280,7280,7280,7280,11
20231018,114100,204900520,7280,7280,7280,7280,0
20231018,114000,204900520,7280,7280,7280,7280,1
20231018,113900,204893240,7270,7270,7270,7270,0
20231018,113800,204893240,7270,7270,7270,7270,0
20231018,113700,204893240,7270,7270,7270,7270,0
20231018,113600,204893240,7270,7270,7270,7270,0
20231018,113500,204893240,7270,7270,7270,7270,1
20231018,113400,204885970,7280,7280,7280,7280,0
20231018,113300,204885970,7280,7280,7280,7280,0
20231018,113200,204885970,7280,7280,7280,7280,64
20231018,113100,204420050,7270,7280,7280,7270,2131
20231018,113000,188907680,7270,7270,7270,7270,0
20231018,112900,188907680,7270,7270,7270,7270,0
20231018,112800,188907680,7270,7270,7270,7270,90
20231018,112700,188253380,7280,7280,7280,7280,205
20231018,112600,186760980,7270,7270,7270,7270,0
20231018,112500,186760980,7270,7270,7270,7270,0
20231018,112400,186760980,7270,7270,7270,7270,0
20231018,112300,186760980,7270,7270,7270,7270,0
20231018,112200,186760980,7270,7270,7270,7270,0
20231018,112100,186760980,7270,7270,7270,7270,1
20231018,112000,186753710,7280,7280,7280,7280,1
20231018,111900,186746430,7270,7270,7270,7270,0
20231018,111800,186746430,7270,7270,7270,7270,0
20231018,111700,186746430,7270,7260,7270,7260,2
20231018,111600,186731900,7260,7270,7270,7260,1026
20231018,111500,179282570,7280,7280,7280,7280,0
20231018,111400,179282570,7280,7280,7280,7280,0
20231018,111300,179282570,7280,7280,7280,7280,0
20231018,111200,179282570,7280,7280,7280,7280,22
20231018,111100,179122410,7270,7270,7270,7270,316
20231018,111000,176825090,7280,7280,7280,7280,5
20231018,110900,176788690,7280,7280,7280,7280,1
20231018,110800,176781410,7280,7280,7280,7280,4
20231018,110700,176752290,7280,7290,7290,7280,60
20231018,110600,176315480,7280,7280,7280,7280,0
20231018,110500,176315480,7280,7280,7280,7280,1
20231018,110400,176308200,7280,7280,7290,7270,346
20231018,110300,173792320,7280,7280,7280,7280,72
20231018,110200,173268160,7270,7270,7270,7270,0
20231018,110100,173268160,7270,7270,7270,7260,16
20231018,110000,173151890,7270,7260,7270,7260,8
20231018,105900,173093740,7260,7260,7260,7260,0
20231018,105800,173093740,7260,7260,7260,7260,2049
20231018,105700,158218000,7260,7260,7260,7260,0
20231018,105600,158218000,7260,7260,7260,7260,10
20231018,105500,158145400,7260,7260,7260,7260,11
20231018,105400,158065540,7270,7270,7270,7270,1
20231018,105300,158058270,7270,7270,7270,7270,1
20231018,105200,158051000,7270,7270,7270,7270,16
20231018,105100,157934680,7260,7260,7260,7260,100
20231018,105000,157208680,7270,7270,7270,7270,282
20231018,104900,155158540,7270,7270,7270,7270,0
20231018,104800,155158540,7270,7270,7270,7270,0
20231018,104700,155158540,7270,7270,7270,7270,0
20231018,104600,155158540,7270,7270,7270,7270,0
20231018,104500,155158540,7270,7260,7270,7260,161
20231018,104400,153988080,7250,7270,7270,7250,1395
20231018,104300,143860710,7270,7280,7280,7270,550
20231018,104200,139860660,7280,7290,7290,7280,104
20231018,104100,139103500,7290,7280,7290,7280,2
20231018,104000,139088930,7280,7280,7280,7280,0
20231018,103900,139088930,7280,7280,7280,7280,0
20231018,103800,139088930,7280,7280,7280,7280,0
20231018,103700,139088930,7280,7280,7280,7280,5
20231018,103600,139052530,7280,7280,7280,7280,200
20231018,103500,137596530,7280,7270,7280,7260,814
20231018,103400,131686740,7270,7280,7280,7270,3202
20231018,103300,108402360,7280,7280,7280,7280,10
20231018,103200,108329560,7280,7280,7280,7280,0
20231018,103100,108329560,7280,7290,7290,7280,3854
20231018,103000,80267230,7300,7300,7300,7300,0
20231018,102900,80267230,7300,7300,7300,7300,0
20231018,102800,80267230,7300,7300,7300,7300,1
20231018,102700,80259930,7290,7290,7290,7290,0
20231018,102600,80259930,7290,7290,7290,7290,1
20231018,102500,80252640,7290,7290,7290,7290,0
20231018,102400,80252640,7290,7290,7290,7290,22
20231018,102300,80092260,7300,7300,7300,7300,1
20231018,102200,80084960,7300,7300,7300,7300,0
20231018,102100,80084960,7300,7300,7300,7300,6
20231018,102000,80041160,7300,7300,7300,7300,0
20231018,101900,80041160,7300,7300,7300,7300,0
20231018,101800,80041160,7300,7300,7300,7300,0
20231018,101700,80041160,7300,7300,7300,7300,0
20231018,101600,80041160,7300,7300,7300,7300,3
20231018,101500,80019260,7290,7290,7290,7290,316
20231018,101400,77715620,7300,7300,7300,7300,1
20231018,101300,77708320,7300,7300,7300,7300,0
20231018,101200,77708320,7300,7300,7300,7300,0
20231018,101100,77708320,7300,7300,7300,7300,8
20231018,101000,77649920,7300,7300,7300,7300,0
20231018,100900,77649920,7300,7300,7300,7300,1
20231018,100800,77642620,7300,7300,7300,7300,200
20231018,100700,76182620,7300,7300,7300,7300,1
20231018,100600,76175320,7300,7300,7300,7300,0
20231018,100500,76175320,7300,7300,7300,7290,453
20231018,100400,72871340,7300,7300,7300,7300,200
20231018,100300,71411340,7300,7300,7300,7300,214
20231018,100200,69849140,7300,7300,7300,7300,7
20231018,100100,69798040,7290,7290,7290,7290,2
20231018,100000,69783460,7280,7280,7280,7280,0
20231018,095900,69783460,7280,7280,7280,7280,0
20231018,095800,69783460,7280,7280,7280,7280,0
20231018,095700,69783460,7280,7280,7280,7280,6
20231018,095600,69739780,7280,7280,7280,7280,0
20231018,095500,69739780,7280,7280,7280,7280,30
20231018,095400,69521380,7280,7290,7290,7280,10
20231018,095300,69448560,7280,7280,7280,7280,0
20231018,095200,69448560,7280,7280,7280,7280,0
20231018,095100,69448560,7280,7290,7290,7280,3573
20231018,095000,43417640,7300,7300,7300,7300,2
20231018,094900,43403040,7300,7300,7300,7300,11
20231018,094800,43322740,7300,7300,7300,7300,0
20231018,094700,43322740,7300,7300,7300,7300,0
20231018,094600,43322740,7300,7300,7300,7300,15
20231018,094500,43213240,7300,7300,7300,7300,10
20231018,094400,43140240,7300,7300,7300,7300,0
20231018,094300,43140240,7300,7300,7300,7300,1
20231018,094200,43132940,7300,7290,7300,7290,360
20231018,094100,40508410,7290,7290,7290,7290,129
20231018,094000,39568000,7290,7300,7300,7290,2850
20231018,093900,18774380,7310,7310,7310,7310,13
20231018,093800,18679350,7310,7310,7310,7310,2
20231018,093700,18664730,7310,7310,7310,7310,52
20231018,093600,18284610,7310,7310,7310,7310,197
20231018,093500,16844540,7310,7310,7310,7310,1
20231018,093400,16837230,7310,7320,7320,7310,5
20231018,093300,16800670,7320,7320,7320,7320,8
20231018,093200,16742110,7320,7320,7320,7320,8
20231018,093100,16683550,7320,7320,7320,7310,188
20231018,093000,15307890,7320,7320,7320,7320,7
20231018,092900,15256650,7310,7310,7310,7310,0
20231018,092800,15256650,7310,7310,7310,7310,50
20231018,092700,14891150,7310,7310,7310,7310,0
20231018,092600,14891150,7310,7310,7310,7310,0
20231018,092500,14891150,7310,7310,7310,7310,0
20231018,092400,14891150,7310,7310,7310,7310,0
20231018,092300,14891150,7310,7310,7310,7310,0
20231018,092200,14891150,7310,7310,7310,7310,0
20231018,092100,14891150,7310,7320,7320,7310,18
20231018,092000,14759410,7320,7320,7320,7320,0
20231018,091900,14759410,7320,7320,7320,7320,9
20231018,091800,14693530,7310,7310,7310,7310,0
20231018,091700,14693530,7310,7310,7310,7310,0
20231018,091600,14693530,7310,7310,7310,7310,1
20231018,091500,14686220,7310,7310,7310,7310,1
20231018,091400,14678910,7310,7310,7310,7310,8
20231018,091300,14620430,7310,7310,7310,7310,3
20231018,091200,14598500,7310,7310,7310,7310,39
20231018,091100,14313410,7320,7320,7320,7320,0
20231018,091000,14313410,7320,7320,7320,7320,0
20231018,090900,14313410,7320,7320,7320,7320,0
20231018,090800,14313410,7320,7320,7320,7320,0
20231018,090700,14313410,7320,7320,7320,7320,0
20231018,090600,14313410,7320,7320,7320,7320,0
20231018,090500,14313410,7320,7320,7320,7320,0
20231018,090400,14313410,7320,7320,7320,7320,18
20231018,090300,14181650,7320,7320,7320,7320,50
20231018,090200,13815650,7310,7310,7310,7300,1439
20231018,090100,3296810,7310,7310,7310,7310,324
20231018,090000,928370,7310,7310,7310,7310,127