KissMeData/041920/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191600,1161844630,5240,5240,5240,5240,1575
20231016,191500,1161844630,5240,5240,5240,5240,0
20231016,191400,1161844630,5240,5240,5240,5240,0
20231016,191300,1161844630,5240,5240,5240,5240,0
20231016,191200,1161844630,5240,5240,5240,5240,0
20231016,191100,1161844630,5240,5240,5240,5240,0
20231016,191000,1161844630,5240,5240,5240,5240,0
20231016,190900,1161844630,5240,5240,5240,5240,0
20231016,190800,1161844630,5240,5240,5240,5240,0
20231016,190700,1161844630,5240,5240,5240,5240,0
20231016,190600,1161844630,5240,5240,5240,5240,0
20231016,190500,1161844630,5240,5240,5240,5240,0
20231016,190400,1161844630,5240,5240,5240,5240,0
20231016,190300,1161844630,5240,5240,5240,5240,0
20231016,190200,1161844630,5240,5240,5240,5240,0
20231016,190100,1161844630,5240,5240,5240,5240,0
20231016,190000,1161844630,5240,5240,5240,5240,0
20231016,185900,1161844630,5240,5240,5240,5240,0
20231016,185800,1161844630,5240,5240,5240,5240,0
20231016,185700,1161844630,5240,5240,5240,5240,0
20231016,185600,1161844630,5240,5240,5240,5240,0
20231016,185500,1161844630,5240,5240,5240,5240,0
20231016,185400,1161844630,5240,5240,5240,5240,0
20231016,185300,1161844630,5240,5240,5240,5240,0
20231016,185200,1161844630,5240,5240,5240,5240,0
20231016,185100,1161844630,5240,5240,5240,5240,0
20231016,185000,1161844630,5240,5240,5240,5240,0
20231016,184900,1161844630,5240,5240,5240,5240,0
20231016,184800,1161844630,5240,5240,5240,5240,0
20231016,184700,1161844630,5240,5240,5240,5240,0
20231016,184600,1161844630,5240,5240,5240,5240,1575
20231016,184500,1161844630,5240,5240,5240,5240,0
20231016,184400,1161844630,5240,5240,5240,5240,0
20231016,184300,1161844630,5240,5240,5240,5240,0
20231016,184200,1161844630,5240,5240,5240,5240,0
20231016,184100,1161844630,5240,5240,5240,5240,0
20231016,184000,1161844630,5240,5240,5240,5240,0
20231016,183900,1161844630,5240,5240,5240,5240,0
20231016,183800,1161844630,5240,5240,5240,5240,0
20231016,183700,1161844630,5240,5240,5240,5240,0
20231016,183600,1161844630,5240,5240,5240,5240,0
20231016,183500,1161844630,5240,5240,5240,5240,0
20231016,183400,1161844630,5240,5240,5240,5240,0
20231016,183300,1161844630,5240,5240,5240,5240,0
20231016,183200,1161844630,5240,5240,5240,5240,0
20231016,183100,1161844630,5240,5240,5240,5240,0
20231016,183000,1161844630,5240,5240,5240,5240,0
20231016,182900,1161844630,5240,5240,5240,5240,0
20231016,182800,1161844630,5240,5240,5240,5240,0
20231016,182700,1161844630,5240,5240,5240,5240,0
20231016,182600,1161844630,5240,5240,5240,5240,0
20231016,182500,1161844630,5240,5240,5240,5240,0
20231016,182400,1161844630,5240,5240,5240,5240,0
20231016,182300,1161844630,5240,5240,5240,5240,0
20231016,182200,1161844630,5240,5240,5240,5240,0
20231016,182100,1161844630,5240,5240,5240,5240,0
20231016,182000,1161844630,5240,5240,5240,5240,0
20231016,181900,1161844630,5240,5240,5240,5240,0
20231016,181800,1161844630,5240,5240,5240,5240,0
20231016,181700,1161844630,5240,5240,5240,5240,0
20231016,181600,1161844630,5240,5240,5240,5240,1575
20231016,181500,1161844630,5240,5240,5240,5240,0
20231016,181400,1161844630,5240,5240,5240,5240,0
20231016,181300,1161844630,5240,5240,5240,5240,0
20231016,181200,1161844630,5240,5240,5240,5240,0
20231016,181100,1161844630,5240,5240,5240,5240,0
20231016,181000,1161844630,5240,5240,5240,5240,0
20231016,180900,1161844630,5240,5240,5240,5240,0
20231016,180800,1161844630,5240,5240,5240,5240,0
20231016,180700,1161844630,5240,5240,5240,5240,0
20231016,180600,1161844630,5240,5240,5240,5240,0
20231016,180500,1161844630,5240,5240,5240,5240,0
20231016,180400,1161844630,5240,5240,5240,5240,0
20231016,180300,1161844630,5240,5240,5240,5240,0
20231016,180200,1161844630,5240,5240,5240,5240,0
20231016,180100,1161844630,5240,5240,5240,5240,0
20231016,180000,1161844630,5240,5240,5240,5240,0
20231016,175900,1161844630,5240,5240,5240,5240,0
20231016,175800,1161844630,5240,5240,5240,5240,0
20231016,175700,1161844630,5240,5240,5240,5240,0
20231016,175600,1161844630,5240,5240,5240,5240,0
20231016,175500,1161844630,5240,5240,5240,5240,0
20231016,175400,1161844630,5240,5240,5240,5240,0
20231016,175300,1161844630,5240,5240,5240,5240,0
20231016,175200,1161844630,5240,5240,5240,5240,0
20231016,175100,1161844630,5240,5240,5240,5240,0
20231016,175000,1161844630,5240,5240,5240,5240,0
20231016,174900,1161844630,5240,5240,5240,5240,0
20231016,174800,1161844630,5240,5240,5240,5240,0
20231016,174700,1161844630,5240,5240,5240,5240,0
20231016,174600,1161844630,5240,5240,5240,5240,1575
20231016,174500,1161844630,5240,5240,5240,5240,0
20231016,174400,1161844630,5240,5240,5240,5240,0
20231016,174300,1161844630,5240,5240,5240,5240,0
20231016,174200,1161844630,5240,5240,5240,5240,0
20231016,174100,1161844630,5240,5240,5240,5240,0
20231016,174000,1161844630,5240,5240,5240,5240,0
20231016,173900,1161844630,5240,5240,5240,5240,0
20231016,173800,1161844630,5240,5240,5240,5240,0
20231016,173700,1161844630,5240,5240,5240,5240,0
20231016,173600,1161844630,5240,5240,5240,5240,0
20231016,173500,1161844630,5240,5240,5240,5240,0
20231016,173400,1161844630,5240,5240,5240,5240,0
20231016,173300,1161844630,5240,5240,5240,5240,0
20231016,173200,1161844630,5240,5240,5240,5240,0
20231016,173100,1161844630,5240,5240,5240,5240,0
20231016,173000,1161844630,5240,5240,5240,5240,0
20231016,172900,1161844630,5240,5240,5240,5240,0
20231016,172800,1161844630,5240,5240,5240,5240,0
20231016,172700,1161844630,5240,5240,5240,5240,0
20231016,172600,1161844630,5240,5240,5240,5240,0
20231016,172500,1161844630,5240,5240,5240,5240,0
20231016,172400,1161844630,5240,5240,5240,5240,0
20231016,172300,1161844630,5240,5240,5240,5240,0
20231016,172200,1161844630,5240,5240,5240,5240,0
20231016,172100,1161844630,5240,5240,5240,5240,0
20231016,172000,1161844630,5240,5240,5240,5240,0
20231016,171900,1161844630,5240,5240,5240,5240,0
20231016,171800,1161844630,5240,5240,5240,5240,0
20231016,171700,1161844630,5240,5240,5240,5240,0
20231016,171600,1161844630,5240,5240,5240,5240,1575
20231016,171500,1161844630,5240,5240,5240,5240,0
20231016,171400,1161844630,5240,5240,5240,5240,0
20231016,171300,1161844630,5240,5240,5240,5240,0
20231016,171200,1161844630,5240,5240,5240,5240,0
20231016,171100,1161844630,5240,5240,5240,5240,0
20231016,171000,1161844630,5240,5240,5240,5240,0
20231016,170900,1161844630,5240,5240,5240,5240,0
20231016,170800,1161844630,5240,5240,5240,5240,0
20231016,170700,1161844630,5240,5240,5240,5240,0
20231016,170600,1161844630,5240,5240,5240,5240,0
20231016,170500,1161844630,5240,5240,5240,5240,0
20231016,170400,1161844630,5240,5240,5240,5240,0
20231016,170300,1161844630,5240,5240,5240,5240,0
20231016,170200,1161844630,5240,5240,5240,5240,0
20231016,170100,1161844630,5240,5240,5240,5240,0
20231016,170000,1161844630,5240,5240,5240,5240,0
20231016,165900,1161844630,5240,5240,5240,5240,0
20231016,165800,1161844630,5240,5240,5240,5240,0
20231016,165700,1161844630,5240,5240,5240,5240,0
20231016,165600,1161844630,5240,5240,5240,5240,0
20231016,165500,1161844630,5240,5240,5240,5240,0
20231016,165400,1161844630,5240,5240,5240,5240,0
20231016,165300,1161844630,5240,5240,5240,5240,0
20231016,165200,1161844630,5240,5240,5240,5240,0
20231016,165100,1161844630,5240,5240,5240,5240,0
20231016,165000,1161844630,5240,5240,5240,5240,0
20231016,164900,1161844630,5240,5240,5240,5240,0
20231016,164800,1161844630,5240,5240,5240,5240,0
20231016,164700,1161844630,5240,5240,5240,5240,0
20231016,164600,1161844630,5240,5240,5240,5240,1575
20231016,164500,1161844630,5240,5240,5240,5240,0
20231016,164400,1161844630,5240,5240,5240,5240,0
20231016,164300,1161844630,5240,5240,5240,5240,0
20231016,164200,1161844630,5240,5240,5240,5240,0
20231016,164100,1161844630,5240,5240,5240,5240,0
20231016,164000,1161844630,5240,5240,5240,5240,0
20231016,163900,1161844630,5240,5240,5240,5240,0
20231016,163800,1161844630,5240,5240,5240,5240,0
20231016,163700,1161844630,5240,5240,5240,5240,0
20231016,163600,1161844630,5240,5240,5240,5240,0
20231016,163500,1161844630,5240,5240,5240,5240,0
20231016,163400,1161844630,5240,5240,5240,5240,0
20231016,163300,1161844630,5240,5240,5240,5240,0
20231016,163200,1161844630,5240,5240,5240,5240,0
20231016,163100,1161844630,5240,5240,5240,5240,0
20231016,163000,1161844630,5240,5240,5240,5240,0
20231016,162900,1161844630,5240,5240,5240,5240,0
20231016,162800,1161844630,5240,5240,5240,5240,0
20231016,162700,1161844630,5240,5240,5240,5240,0
20231016,162600,1161844630,5240,5240,5240,5240,0
20231016,162500,1161844630,5240,5240,5240,5240,0
20231016,162400,1161844630,5240,5240,5240,5240,0
20231016,162300,1161844630,5240,5240,5240,5240,0
20231016,162200,1161844630,5240,5240,5240,5240,0
20231016,162100,1161844630,5240,5240,5240,5240,0
20231016,162000,1161844630,5240,5240,5240,5240,0
20231016,161900,1161844630,5240,5240,5240,5240,0
20231016,161800,1161844630,5240,5240,5240,5240,0
20231016,161700,1161844630,5240,5240,5240,5240,0
20231016,161600,1161844630,5240,5240,5240,5240,1575
20231016,161500,1161844630,5240,5240,5240,5240,0
20231016,161400,1161844630,5240,5240,5240,5240,0
20231016,161300,1161844630,5240,5240,5240,5240,0
20231016,161200,1161844630,5240,5240,5240,5240,0
20231016,161100,1161844630,5240,5240,5240,5240,0
20231016,161000,1161844630,5240,5240,5240,5240,0
20231016,160900,1161844630,5240,5240,5240,5240,0
20231016,160800,1161844630,5240,5240,5240,5240,0
20231016,160700,1161844630,5240,5240,5240,5240,0
20231016,160600,1161844630,5240,5240,5240,5240,0
20231016,160500,1161844630,5240,5240,5240,5240,0
20231016,160400,1161844630,5240,5240,5240,5240,0
20231016,160300,1161844630,5240,5240,5240,5240,0
20231016,160200,1161844630,5240,5240,5240,5240,0
20231016,160100,1161844630,5240,5240,5240,5240,0
20231016,160000,1161844630,5240,5240,5240,5240,0
20231016,155900,1161844630,5240,5240,5240,5240,0
20231016,155800,1161844630,5240,5240,5240,5240,0
20231016,155700,1161844630,5240,5240,5240,5240,0
20231016,155600,1161844630,5240,5240,5240,5240,0
20231016,155500,1161844630,5240,5240,5240,5240,0
20231016,155400,1161844630,5240,5240,5240,5240,0
20231016,155300,1161844630,5240,5240,5240,5240,0
20231016,155200,1161844630,5240,5240,5240,5240,0
20231016,155100,1161844630,5240,5240,5240,5240,0
20231016,155000,1161844630,5240,5240,5240,5240,0
20231016,154900,1161844630,5240,5240,5240,5240,0
20231016,154800,1161844630,5240,5240,5240,5240,0
20231016,154700,1161844630,5240,5240,5240,5240,0
20231016,154600,1161844630,5240,5240,5240,5240,1575
20231016,154500,1161844630,5240,5240,5240,5240,0
20231016,154400,1161844630,5240,5240,5240,5240,0
20231016,154300,1161844630,5240,5240,5240,5240,0
20231016,154200,1161844630,5240,5240,5240,5240,0
20231016,154100,1161844630,5240,5240,5240,5240,0
20231016,154000,1161844630,5240,5240,5240,5240,0
20231016,153900,1161844630,5240,5240,5240,5240,0
20231016,153800,1161844630,5240,5240,5240,5240,0
20231016,153700,1161844630,5240,5240,5240,5240,0
20231016,153600,1161844630,5240,5240,5240,5240,0
20231016,153500,1161844630,5240,5240,5240,5240,0
20231016,153400,1161844630,5240,5240,5240,5240,0
20231016,153300,1161844630,5240,5240,5240,5240,0
20231016,153200,1161844630,5240,5240,5240,5240,0
20231016,153100,1161844630,5240,5240,5240,5240,0
20231016,153000,1161844630,5240,5240,5240,5240,1575
20231016,152900,1153591630,5250,5250,5250,5250,0
20231016,152800,1153591630,5250,5250,5250,5250,0
20231016,152700,1153591630,5250,5250,5250,5250,0
20231016,152600,1153591630,5250,5250,5250,5250,0
20231016,152500,1153591630,5250,5250,5250,5250,0
20231016,152400,1153591630,5250,5250,5250,5250,0
20231016,152300,1153591630,5250,5250,5250,5250,0
20231016,152200,1153591630,5250,5250,5250,5250,0
20231016,152100,1153591630,5250,5250,5250,5250,0
20231016,152000,1153591630,5250,5250,5250,5250,0
20231016,151900,1153591630,5250,5250,5250,5240,7
20231016,151800,1153554890,5250,5250,5250,5250,0
20231016,151700,1153554890,5250,5250,5250,5230,22
20231016,151600,1153439570,5250,5250,5250,5250,8
20231016,151500,1153397570,5240,5210,5250,5210,124
20231016,151400,1152751400,5250,5210,5250,5200,1470
20231016,151300,1145090820,5250,5230,5250,5210,2008
20231016,151200,1134619640,5230,5250,5250,5230,48
20231016,151100,1134368540,5250,5220,5250,5220,1063
20231016,151000,1128819560,5250,5230,5250,5220,83
20231016,150900,1128385640,5260,5260,5260,5260,1
20231016,150800,1128380380,5250,5220,5250,5220,526
20231016,150700,1125621890,5240,5250,5250,5220,5
20231016,150600,1125595680,5250,5250,5250,5250,50
20231016,150500,1125333180,5250,5220,5250,5220,103
20231016,150400,1124795430,5250,5250,5250,5250,1
20231016,150300,1124790180,5250,5250,5250,5250,9
20231016,150200,1124742930,5250,5240,5250,5220,627
20231016,150100,1121458570,5240,5230,5240,5230,160
20231016,150000,1120621750,5240,5240,5240,5240,0
20231016,145900,1120621750,5240,5240,5240,5240,2
20231016,145800,1120611270,5240,5220,5240,5210,581
20231016,145700,1117583620,5240,5240,5240,5240,1020
20231016,145600,1112238820,5240,5240,5240,5230,600
20231016,145500,1109095060,5240,5240,5240,5240,40
20231016,145400,1108885460,5240,5250,5250,5220,1022
20231016,145300,1103550160,5220,5220,5220,5220,27
20231016,145200,1103409220,5200,5210,5210,5200,837
20231016,145100,1099054740,5220,5210,5220,5210,700
20231016,145000,1095405740,5220,5220,5220,5220,0
20231016,144900,1095405740,5220,5220,5220,5220,1
20231016,144800,1095400520,5220,5220,5220,5220,0
20231016,144700,1095400520,5220,5220,5220,5220,0
20231016,144600,1095400520,5220,5220,5220,5220,0
20231016,144500,1095400520,5220,5210,5220,5210,4
20231016,144400,1095379670,5220,5220,5220,5220,321
20231016,144300,1093704050,5230,5230,5230,5230,1
20231016,144200,1093698820,5220,5220,5220,5220,9
20231016,144100,1093651840,5230,5230,5230,5230,0
20231016,144000,1093651840,5230,5230,5230,5230,78
20231016,143900,1093243900,5210,5210,5210,5210,0
20231016,143800,1093243900,5210,5210,5210,5210,0
20231016,143700,1093243900,5210,5210,5210,5210,36
20231016,143600,1093056340,5230,5230,5230,5230,0
20231016,143500,1093056340,5230,5230,5230,5230,1
20231016,143400,1093051110,5200,5200,5200,5200,513
20231016,143300,1090383510,5200,5200,5200,5200,700
20231016,143200,1086743510,5230,5210,5230,5200,824
20231016,143100,1082457320,5230,5230,5230,5230,1
20231016,143000,1082452090,5210,5210,5210,5210,1000
20231016,142900,1077242090,5230,5230,5230,5230,0
20231016,142800,1077242090,5230,5230,5230,5230,0
20231016,142700,1077242090,5230,5230,5230,5220,1223
20231016,142600,1070858010,5230,5230,5230,5220,410
20231016,142500,1068715700,5260,5260,5260,5260,2
20231016,142400,1068705180,5260,5260,5260,5260,75
20231016,142300,1068310680,5260,5260,5260,5260,0
20231016,142200,1068310680,5260,5260,5260,5260,0
20231016,142100,1068310680,5260,5250,5260,5250,890
20231016,142000,1063638170,5250,5230,5250,5230,62
20231016,141900,1063312930,5220,5220,5220,5220,43
20231016,141800,1063088470,5220,5220,5220,5220,257
20231016,141700,1061746930,5230,5230,5230,5230,0
20231016,141600,1061746930,5230,5230,5230,5230,1
20231016,141500,1061741700,5240,5240,5240,5240,0
20231016,141400,1061741700,5240,5240,5240,5240,3
20231016,141300,1061725980,5240,5240,5240,5240,3
20231016,141200,1061710260,5240,5240,5240,5240,1
20231016,141100,1061705020,5250,5250,5250,5250,4
20231016,141000,1061684020,5250,5250,5250,5250,0
20231016,140900,1061684020,5250,5250,5250,5250,0
20231016,140800,1061684020,5250,5250,5250,5250,115
20231016,140700,1061080270,5250,5250,5250,5250,0
20231016,140600,1061080270,5250,5250,5250,5250,0
20231016,140500,1061080270,5250,5250,5250,5250,0
20231016,140400,1061080270,5250,5250,5250,5250,20
20231016,140300,1060975270,5250,5250,5250,5250,1
20231016,140200,1060970020,5220,5220,5220,5220,0
20231016,140100,1060970020,5220,5220,5220,5220,7
20231016,140000,1060933480,5250,5220,5250,5220,3549
20231016,135900,1042389430,5220,5220,5220,5220,1
20231016,135800,1042384210,5210,5220,5220,5210,17
20231016,135700,1042295610,5210,5210,5210,5210,1484
20231016,135600,1034563970,5210,5210,5210,5210,400
20231016,135500,1032479970,5210,5210,5210,5210,0
20231016,135400,1032479970,5210,5200,5210,5200,386
20231016,135300,1030470710,5200,5200,5200,5200,581
20231016,135200,1027449510,5200,5200,5200,5200,115
20231016,135100,1026851510,5200,5200,5200,5200,0
20231016,135000,1026851510,5200,5200,5200,5200,2
20231016,134900,1026841110,5200,5200,5200,5200,0
20231016,134800,1026841110,5200,5200,5200,5200,0
20231016,134700,1026841110,5200,5200,5200,5200,0
20231016,134600,1026841110,5200,5190,5200,5190,670
20231016,134500,1023363600,5190,5190,5190,5190,750
20231016,134400,1019471100,5200,5200,5200,5200,0
20231016,134300,1019471100,5200,5200,5200,5200,1
20231016,134200,1019465900,5180,5190,5190,5180,2893
20231016,134100,1004463750,5200,5200,5210,5200,12
20231016,134000,1004401340,5200,5200,5200,5200,700
20231016,133900,1000761340,5200,5200,5200,5200,759
20231016,133800,996814540,5200,5200,5200,5200,645
20231016,133700,993460540,5200,5190,5200,5190,1637
20231016,133600,984963170,5200,5200,5200,5200,86
20231016,133500,984515970,5200,5200,5200,5200,8
20231016,133400,984474370,5190,5190,5190,5190,56
20231016,133300,984183730,5190,5190,5190,5180,399
20231016,133200,982115920,5190,5190,5190,5190,100
20231016,133100,981596920,5190,5180,5190,5180,301
20231016,133000,980037730,5180,5160,5180,5160,2
20231016,132900,980027390,5190,5190,5190,5190,0
20231016,132800,980027390,5190,5190,5190,5190,0
20231016,132700,980027390,5190,5170,5190,5170,707
20231016,132600,976372160,5170,5170,5170,5170,241
20231016,132500,975126190,5180,5180,5180,5180,1000
20231016,132400,969946190,5200,5200,5200,5200,0
20231016,132300,969946190,5200,5200,5200,5200,0
20231016,132200,969946190,5200,5200,5200,5200,0
20231016,132100,969946190,5200,5200,5200,5200,0
20231016,132000,969946190,5200,5200,5200,5200,75
20231016,131900,969556190,5200,5200,5200,5200,402
20231016,131800,967465790,5200,5170,5200,5170,838
20231016,131700,963133300,5150,5170,5170,5150,1240
20231016,131600,956739210,5200,5200,5200,5200,0
20231016,131500,956739210,5200,5180,5200,5170,601
20231016,131400,953631010,5170,5170,5170,5170,113
20231016,131300,953046800,5180,5180,5180,5180,904
20231016,131200,948364080,5180,5180,5180,5180,138
20231016,131100,947649240,5190,5190,5190,5190,0
20231016,131000,947649240,5190,5190,5190,5190,53
20231016,130900,947374170,5190,5190,5190,5190,0
20231016,130800,947374170,5190,5190,5190,5190,0
20231016,130700,947374170,5190,5200,5210,5190,554
20231016,130600,944490710,5200,5180,5200,5180,1261
20231016,130500,937936040,5190,5190,5190,5190,0
20231016,130400,937936040,5190,5190,5190,5190,477
20231016,130300,935460410,5180,5150,5180,5150,921
20231016,130200,930707630,5190,5180,5190,5150,2111
20231016,130100,919788100,5170,5170,5170,5170,0
20231016,130000,919788100,5170,5170,5170,5170,400
20231016,125900,917720100,5180,5180,5180,5180,213
20231016,125800,916616760,5170,5150,5170,5150,853
20231016,125700,912219810,5190,5190,5190,5190,0
20231016,125600,912219810,5190,5160,5190,5160,460
20231016,125500,909846060,5160,5220,5220,5050,68364
20231016,125400,560196400,5220,5230,5230,5220,5536
20231016,125300,531269570,5230,5230,5230,5230,512
20231016,125200,528591810,5230,5240,5240,5230,836
20231016,125100,524218190,5240,5240,5240,5230,1235
20231016,125000,517746800,5250,5250,5250,5250,0
20231016,124900,517746800,5250,5250,5250,5250,20
20231016,124800,517641800,5250,5250,5250,5250,75
20231016,124700,517248050,5250,5240,5250,5240,1358
20231016,124600,510131980,5240,5240,5240,5240,724
20231016,124500,506338220,5230,5250,5250,5230,455
20231016,124400,503952570,5250,5250,5250,5250,0
20231016,124300,503952570,5250,5250,5250,5250,0
20231016,124200,503952570,5250,5250,5250,5250,10
20231016,124100,503900070,5250,5250,5250,5250,0
20231016,124000,503900070,5250,5250,5250,5250,0
20231016,123900,503900070,5250,5230,5250,5230,175
20231016,123800,502982320,5240,5240,5240,5240,422
20231016,123700,500771040,5240,5230,5240,5230,655
20231016,123600,497345350,5240,5240,5240,5240,909
20231016,123500,492582190,5250,5250,5250,5250,0
20231016,123400,492582190,5250,5250,5250,5250,1
20231016,123300,492576940,5260,5260,5260,5260,0
20231016,123200,492576940,5260,5260,5260,5240,723
20231016,123100,488786860,5260,5260,5260,5260,90
20231016,123000,488313460,5250,5240,5250,5240,834
20231016,122900,483939960,5250,5250,5250,5250,0
20231016,122800,483939960,5250,5250,5250,5250,0
20231016,122700,483939960,5250,5240,5250,5240,571
20231016,122600,480947840,5240,5250,5250,5240,156
20231016,122500,480129840,5250,5250,5250,5250,0
20231016,122400,480129840,5250,5250,5250,5250,0
20231016,122300,480129840,5250,5250,5250,5250,270
20231016,122200,478712340,5270,5270,5270,5270,1
20231016,122100,478707070,5260,5270,5270,5260,360
20231016,122000,476813420,5270,5270,5270,5270,0
20231016,121900,476813420,5270,5270,5270,5270,0
20231016,121800,476813420,5270,5270,5270,5270,2
20231016,121700,476802880,5270,5250,5270,5250,2741
20231016,121600,462412390,5250,5250,5250,5250,6621
20231016,121500,427652140,5250,5230,5250,5230,2022
20231016,121400,417077040,5230,5260,5260,5230,7895
20231016,121300,375642200,5290,5260,5290,5260,51
20231016,121200,375373910,5290,5260,5290,5260,855
20231016,121100,370876580,5260,5270,5270,5260,2073
20231016,121000,359972570,5290,5280,5290,5270,5
20231016,120900,359946180,5270,5270,5270,5270,100
20231016,120800,359419180,5290,5260,5290,5260,601
20231016,120700,356257890,5260,5260,5260,5260,10
20231016,120600,356205290,5290,5290,5290,5290,1
20231016,120500,356200000,5260,5260,5260,5260,0
20231016,120400,356200000,5260,5270,5270,5260,1330
20231016,120300,349191670,5280,5290,5290,5280,8
20231016,120200,349149420,5270,5270,5290,5270,1101
20231016,120100,343347130,5270,5280,5290,5270,202
20231016,120000,342280570,5300,5300,5300,5300,75
20231016,115900,341883070,5300,5300,5300,5280,544
20231016,115800,339010710,5280,5290,5300,5280,1499
20231016,115700,331090850,5280,5280,5280,5280,0
20231016,115600,331090850,5280,5280,5280,5280,210
20231016,115500,329982050,5280,5280,5280,5280,200
20231016,115400,328926050,5280,5280,5280,5280,0
20231016,115300,328926050,5280,5280,5280,5280,100
20231016,115200,328398050,5290,5290,5290,5290,0
20231016,115100,328398050,5290,5280,5300,5280,3
20231016,115000,328382180,5300,5300,5300,5300,0
20231016,114900,328382180,5300,5290,5300,5290,3
20231016,114800,328366300,5290,5300,5300,5290,3
20231016,114700,328350420,5280,5280,5280,5280,0
20231016,114600,328350420,5280,5290,5290,5280,368
20231016,114500,326407280,5280,5280,5300,5280,401
20231016,114400,324289980,5300,5300,5300,5280,276
20231016,114300,322831180,5290,5290,5290,5290,928
20231016,114200,317922060,5310,5310,5310,5310,0
20231016,114100,317922060,5310,5310,5310,5310,0
20231016,114000,317922060,5310,5310,5310,5310,0
20231016,113900,317922060,5310,5310,5310,5310,0
20231016,113800,317922060,5310,5310,5310,5310,0
20231016,113700,317922060,5310,5310,5310,5310,0
20231016,113600,317922060,5310,5310,5310,5310,0
20231016,113500,317922060,5310,5310,5310,5310,1
20231016,113400,317916750,5290,5290,5290,5290,101
20231016,113300,317382460,5310,5310,5310,5310,1
20231016,113200,317377150,5290,5290,5290,5290,166
20231016,113100,316499010,5320,5320,5320,5320,0
20231016,113000,316499010,5320,5320,5320,5320,0
20231016,112900,316499010,5320,5320,5320,5320,0
20231016,112800,316499010,5320,5320,5320,5320,76
20231016,112700,316094690,5300,5300,5300,5300,144
20231016,112600,315331490,5320,5320,5320,5320,0
20231016,112500,315331490,5320,5300,5320,5300,2
20231016,112400,315320870,5320,5320,5320,5320,0
20231016,112300,315320870,5320,5320,5320,5320,0
20231016,112200,315320870,5320,5300,5320,5300,16
20231016,112100,315236050,5300,5300,5300,5300,300
20231016,112000,313646050,5320,5320,5320,5320,0
20231016,111900,313646050,5320,5320,5320,5320,0
20231016,111800,313646050,5320,5300,5320,5300,121
20231016,111700,313004730,5320,5320,5320,5320,0
20231016,111600,313004730,5320,5320,5320,5320,0
20231016,111500,313004730,5320,5320,5320,5320,16
20231016,111400,312919610,5320,5300,5330,5300,662
20231016,111300,309410360,5300,5300,5300,5300,11
20231016,111200,309352060,5300,5300,5300,5300,76
20231016,111100,308949260,5300,5290,5300,5290,801
20231016,111000,304711960,5290,5280,5290,5280,210
20231016,110900,303601160,5290,5300,5300,5290,1488
20231016,110800,295719640,5310,5310,5310,5290,514
20231016,110700,293000540,5290,5290,5290,5290,100
20231016,110600,292471540,5310,5310,5310,5310,0
20231016,110500,292471540,5310,5310,5310,5310,0
20231016,110400,292471540,5310,5310,5310,5310,0
20231016,110300,292471540,5310,5280,5310,5280,2
20231016,110200,292460950,5280,5280,5310,5270,39
20231016,110100,292255360,5280,5280,5280,5280,0
20231016,110000,292255360,5280,5280,5280,5280,0
20231016,105900,292255360,5280,5280,5280,5280,88
20231016,105800,291790720,5320,5320,5320,5320,0
20231016,105700,291790720,5320,5320,5320,5320,94
20231016,105600,291290640,5320,5310,5320,5310,79
20231016,105500,290871140,5310,5300,5310,5270,1096
20231016,105400,285092080,5270,5270,5270,5270,0
20231016,105300,285092080,5270,5270,5270,5270,335
20231016,105200,283326630,5310,5310,5310,5310,1300
20231016,105100,276423630,5310,5310,5310,5310,923
20231016,105000,271522500,5310,5310,5310,5310,11
20231016,104900,271464090,5270,5310,5310,5270,38
20231016,104800,271262630,5310,5280,5310,5280,255
20231016,104700,269913080,5320,5320,5320,5270,1421
20231016,104600,262408160,5290,5290,5290,5290,0
20231016,104500,262408160,5290,5300,5310,5290,136
20231016,104400,261686660,5290,5300,5300,5280,935
20231016,104300,256731530,5300,5300,5300,5280,7916
20231016,104200,214810810,5340,5340,5340,5340,94
20231016,104100,214308850,5340,5300,5340,5300,19
20231016,104000,214208110,5300,5340,5340,5300,1278
20231016,103900,207431650,5340,5340,5340,5340,94
20231016,103800,206929690,5340,5340,5340,5340,0
20231016,103700,206929690,5340,5340,5340,5340,0
20231016,103600,206929690,5340,5340,5340,5310,471
20231016,103500,204425830,5340,5340,5340,5320,4
20231016,103400,204404510,5320,5330,5330,5320,2
20231016,103300,204393860,5320,5320,5340,5320,105
20231016,103200,203835240,5320,5320,5320,5320,1
20231016,103100,203829920,5340,5320,5340,5310,20
20231016,103000,203723660,5340,5340,5340,5340,182
20231016,102900,202751780,5340,5340,5340,5340,0
20231016,102800,202751780,5340,5340,5340,5340,0
20231016,102700,202751780,5340,5340,5340,5340,194
20231016,102600,201715820,5340,5340,5340,5340,0
20231016,102500,201715820,5340,5340,5340,5340,20
20231016,102400,201609020,5340,5350,5350,5310,377
20231016,102300,199601260,5310,5310,5310,5310,900
20231016,102200,194822260,5350,5320,5350,5320,13
20231016,102100,194753070,5350,5350,5350,5340,99
20231016,102000,194224380,5330,5340,5340,5330,376
20231016,101900,192216560,5340,5340,5340,5340,8
20231016,101800,192173840,5340,5340,5340,5340,123
20231016,101700,191517020,5320,5320,5320,5320,200
20231016,101600,190453020,5340,5340,5340,5340,0
20231016,101500,190453020,5340,5340,5340,5340,0
20231016,101400,190453020,5340,5340,5340,5340,1
20231016,101300,190447680,5320,5320,5320,5320,0
20231016,101200,190447680,5320,5330,5330,5320,1032
20231016,101100,184956480,5320,5340,5340,5320,604
20231016,101000,181737200,5320,5330,5330,5320,798
20231016,100900,177491830,5340,5340,5340,5340,65
20231016,100800,177144730,5340,5340,5340,5340,76
20231016,100700,176738890,5340,5330,5340,5330,21
20231016,100600,176626950,5340,5340,5340,5340,0
20231016,100500,176626950,5340,5340,5340,5340,5
20231016,100400,176600250,5320,5320,5340,5320,125
20231016,100300,175935230,5320,5340,5340,5320,40
20231016,100200,175722030,5340,5340,5340,5340,0
20231016,100100,175722030,5340,5340,5340,5340,0
20231016,100000,175722030,5340,5330,5340,5330,40
20231016,095900,175508820,5330,5330,5330,5330,7
20231016,095800,175471510,5340,5320,5340,5320,1060
20231016,095700,169832290,5320,5320,5320,5320,0
20231016,095600,169832290,5320,5320,5320,5320,1
20231016,095500,169826970,5320,5320,5320,5320,6
20231016,095400,169795050,5330,5330,5330,5330,0
20231016,095300,169795050,5330,5330,5330,5330,0
20231016,095200,169795050,5330,5330,5330,5330,76
20231016,095100,169389970,5310,5310,5310,5310,110
20231016,095000,168805870,5330,5350,5350,5300,4002
20231016,094900,147558310,5320,5320,5320,5320,0
20231016,094800,147558310,5320,5320,5320,5320,1
20231016,094700,147552990,5320,5320,5320,5320,1316
20231016,094600,140551870,5320,5320,5320,5320,167
20231016,094500,139663430,5360,5360,5360,5360,0
20231016,094400,139663430,5360,5360,5360,5360,2
20231016,094300,139652710,5360,5350,5360,5350,5
20231016,094200,139625920,5330,5330,5330,5330,1
20231016,094100,139620590,5330,5340,5370,5320,4088
20231016,094000,117853740,5380,5380,5380,5380,2
20231016,093900,117842980,5350,5350,5350,5350,11
20231016,093800,117784130,5380,5370,5380,5370,88
20231016,093700,117311560,5370,5370,5370,5370,10
20231016,093600,117257860,5370,5340,5370,5340,937
20231016,093500,112237670,5340,5340,5340,5340,4
20231016,093400,112216310,5350,5350,5350,5350,0
20231016,093300,112216310,5350,5340,5350,5320,3001
20231016,093200,96247910,5350,5360,5360,5350,42
20231016,093100,96023020,5360,5360,5370,5360,190
20231016,093000,95004590,5350,5350,5350,5350,58
20231016,092900,94694290,5350,5350,5350,5350,0
20231016,092800,94694290,5350,5350,5350,5350,2
20231016,092700,94683590,5330,5330,5330,5330,100
20231016,092600,94150590,5330,5360,5360,5330,205
20231016,092500,93055860,5340,5340,5360,5320,2093
20231016,092400,81911570,5390,5390,5390,5390,0
20231016,092300,81911570,5390,5390,5390,5390,0
20231016,092200,81911570,5390,5390,5390,5390,0
20231016,092100,81911570,5390,5390,5390,5390,1
20231016,092000,81906180,5340,5340,5390,5340,11
20231016,091900,81847220,5390,5370,5390,5330,497
20231016,091800,79177950,5330,5330,5330,5330,600
20231016,091700,75979950,5330,5370,5370,5330,447
20231016,091600,73592130,5380,5380,5380,5380,0
20231016,091500,73592130,5380,5380,5380,5370,300
20231016,091400,71978440,5380,5350,5380,5350,1107
20231016,091300,66042210,5350,5350,5350,5350,4
20231016,091200,66020810,5350,5360,5360,5350,130
20231016,091100,65324310,5360,5360,5360,5330,5
20231016,091000,65297600,5320,5350,5350,5320,106
20231016,090900,64733220,5360,5350,5360,5350,2
20231016,090800,64722510,5360,5360,5360,5320,109
20231016,090700,64142410,5370,5340,5370,5340,13
20231016,090600,64072830,5340,5320,5340,5320,412
20231016,090500,61880930,5320,5320,5320,5320,10
20231016,090400,61827730,5320,5300,5320,5300,23
20231016,090300,61705410,5290,5310,5340,5290,7687
20231016,090200,20956530,5350,5350,5350,5350,10
20231016,090100,20903030,5350,5370,5370,5310,1198
20231016,090000,14531830,5320,5320,5370,5320,2731