KissMeData/246720/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,202100,263677740,7360,7360,7360,7360,687
20231017,202000,263677740,7360,7360,7360,7360,0
20231017,201900,263677740,7360,7360,7360,7360,0
20231017,201800,263677740,7360,7360,7360,7360,0
20231017,201700,263677740,7360,7360,7360,7360,0
20231017,201600,263677740,7360,7360,7360,7360,0
20231017,201500,263677740,7360,7360,7360,7360,0
20231017,201400,263677740,7360,7360,7360,7360,0
20231017,201300,263677740,7360,7360,7360,7360,0
20231017,201200,263677740,7360,7360,7360,7360,0
20231017,201100,263677740,7360,7360,7360,7360,0
20231017,201000,263677740,7360,7360,7360,7360,0
20231017,200900,263677740,7360,7360,7360,7360,0
20231017,200800,263677740,7360,7360,7360,7360,0
20231017,200700,263677740,7360,7360,7360,7360,0
20231017,200600,263677740,7360,7360,7360,7360,0
20231017,200500,263677740,7360,7360,7360,7360,0
20231017,200400,263677740,7360,7360,7360,7360,0
20231017,200300,263677740,7360,7360,7360,7360,0
20231017,200200,263677740,7360,7360,7360,7360,0
20231017,200100,263677740,7360,7360,7360,7360,0
20231017,200000,263677740,7360,7360,7360,7360,0
20231017,195900,263677740,7360,7360,7360,7360,0
20231017,195800,263677740,7360,7360,7360,7360,0
20231017,195700,263677740,7360,7360,7360,7360,0
20231017,195600,263677740,7360,7360,7360,7360,0
20231017,195500,263677740,7360,7360,7360,7360,0
20231017,195400,263677740,7360,7360,7360,7360,0
20231017,195300,263677740,7360,7360,7360,7360,0
20231017,195200,263677740,7360,7360,7360,7360,0
20231017,195100,263677740,7360,7360,7360,7360,687
20231017,195000,263677740,7360,7360,7360,7360,0
20231017,194900,263677740,7360,7360,7360,7360,0
20231017,194800,263677740,7360,7360,7360,7360,0
20231017,194700,263677740,7360,7360,7360,7360,0
20231017,194600,263677740,7360,7360,7360,7360,0
20231017,194500,263677740,7360,7360,7360,7360,0
20231017,194400,263677740,7360,7360,7360,7360,0
20231017,194300,263677740,7360,7360,7360,7360,0
20231017,194200,263677740,7360,7360,7360,7360,0
20231017,194100,263677740,7360,7360,7360,7360,0
20231017,194000,263677740,7360,7360,7360,7360,0
20231017,193900,263677740,7360,7360,7360,7360,0
20231017,193800,263677740,7360,7360,7360,7360,0
20231017,193700,263677740,7360,7360,7360,7360,0
20231017,193600,263677740,7360,7360,7360,7360,0
20231017,193500,263677740,7360,7360,7360,7360,0
20231017,193400,263677740,7360,7360,7360,7360,0
20231017,193300,263677740,7360,7360,7360,7360,0
20231017,193200,263677740,7360,7360,7360,7360,0
20231017,193100,263677740,7360,7360,7360,7360,0
20231017,193000,263677740,7360,7360,7360,7360,0
20231017,192900,263677740,7360,7360,7360,7360,0
20231017,192800,263677740,7360,7360,7360,7360,0
20231017,192700,263677740,7360,7360,7360,7360,0
20231017,192600,263677740,7360,7360,7360,7360,0
20231017,192500,263677740,7360,7360,7360,7360,0
20231017,192400,263677740,7360,7360,7360,7360,0
20231017,192300,263677740,7360,7360,7360,7360,0
20231017,192200,263677740,7360,7360,7360,7360,0
20231017,192100,263677740,7360,7360,7360,7360,687
20231017,192000,263677740,7360,7360,7360,7360,0
20231017,191900,263677740,7360,7360,7360,7360,0
20231017,191800,263677740,7360,7360,7360,7360,0
20231017,191700,263677740,7360,7360,7360,7360,0
20231017,191600,263677740,7360,7360,7360,7360,0
20231017,191500,263677740,7360,7360,7360,7360,0
20231017,191400,263677740,7360,7360,7360,7360,0
20231017,191300,263677740,7360,7360,7360,7360,0
20231017,191200,263677740,7360,7360,7360,7360,0
20231017,191100,263677740,7360,7360,7360,7360,0
20231017,191000,263677740,7360,7360,7360,7360,0
20231017,190900,263677740,7360,7360,7360,7360,0
20231017,190800,263677740,7360,7360,7360,7360,0
20231017,190700,263677740,7360,7360,7360,7360,0
20231017,190600,263677740,7360,7360,7360,7360,0
20231017,190500,263677740,7360,7360,7360,7360,0
20231017,190400,263677740,7360,7360,7360,7360,0
20231017,190300,263677740,7360,7360,7360,7360,0
20231017,190200,263677740,7360,7360,7360,7360,0
20231017,190100,263677740,7360,7360,7360,7360,0
20231017,190000,263677740,7360,7360,7360,7360,0
20231017,185900,263677740,7360,7360,7360,7360,0
20231017,185800,263677740,7360,7360,7360,7360,0
20231017,185700,263677740,7360,7360,7360,7360,0
20231017,185600,263677740,7360,7360,7360,7360,0
20231017,185500,263677740,7360,7360,7360,7360,0
20231017,185400,263677740,7360,7360,7360,7360,0
20231017,185300,263677740,7360,7360,7360,7360,0
20231017,185200,263677740,7360,7360,7360,7360,0
20231017,185100,263677740,7360,7360,7360,7360,687
20231017,185000,263677740,7360,7360,7360,7360,0
20231017,184900,263677740,7360,7360,7360,7360,0
20231017,184800,263677740,7360,7360,7360,7360,0
20231017,184700,263677740,7360,7360,7360,7360,0
20231017,184600,263677740,7360,7360,7360,7360,0
20231017,184500,263677740,7360,7360,7360,7360,0
20231017,184400,263677740,7360,7360,7360,7360,0
20231017,184300,263677740,7360,7360,7360,7360,0
20231017,184200,263677740,7360,7360,7360,7360,0
20231017,184100,263677740,7360,7360,7360,7360,0
20231017,184000,263677740,7360,7360,7360,7360,0
20231017,183900,263677740,7360,7360,7360,7360,0
20231017,183800,263677740,7360,7360,7360,7360,0
20231017,183700,263677740,7360,7360,7360,7360,0
20231017,183600,263677740,7360,7360,7360,7360,0
20231017,183500,263677740,7360,7360,7360,7360,0
20231017,183400,263677740,7360,7360,7360,7360,0
20231017,183300,263677740,7360,7360,7360,7360,0
20231017,183200,263677740,7360,7360,7360,7360,0
20231017,183100,263677740,7360,7360,7360,7360,0
20231017,183000,263677740,7360,7360,7360,7360,0
20231017,182900,263677740,7360,7360,7360,7360,0
20231017,182800,263677740,7360,7360,7360,7360,0
20231017,182700,263677740,7360,7360,7360,7360,0
20231017,182600,263677740,7360,7360,7360,7360,0
20231017,182500,263677740,7360,7360,7360,7360,0
20231017,182400,263677740,7360,7360,7360,7360,0
20231017,182300,263677740,7360,7360,7360,7360,0
20231017,182200,263677740,7360,7360,7360,7360,0
20231017,182100,263677740,7360,7360,7360,7360,687
20231017,182000,263677740,7360,7360,7360,7360,0
20231017,181900,263677740,7360,7360,7360,7360,0
20231017,181800,263677740,7360,7360,7360,7360,0
20231017,181700,263677740,7360,7360,7360,7360,0
20231017,181600,263677740,7360,7360,7360,7360,0
20231017,181500,263677740,7360,7360,7360,7360,0
20231017,181400,263677740,7360,7360,7360,7360,0
20231017,181300,263677740,7360,7360,7360,7360,0
20231017,181200,263677740,7360,7360,7360,7360,0
20231017,181100,263677740,7360,7360,7360,7360,0
20231017,181000,263677740,7360,7360,7360,7360,0
20231017,180900,263677740,7360,7360,7360,7360,0
20231017,180800,263677740,7360,7360,7360,7360,0
20231017,180700,263677740,7360,7360,7360,7360,0
20231017,180600,263677740,7360,7360,7360,7360,0
20231017,180500,263677740,7360,7360,7360,7360,0
20231017,180400,263677740,7360,7360,7360,7360,0
20231017,180300,263677740,7360,7360,7360,7360,0
20231017,180200,263677740,7360,7360,7360,7360,0
20231017,180100,263677740,7360,7360,7360,7360,0
20231017,180000,263677740,7360,7360,7360,7360,0
20231017,175900,263677740,7360,7360,7360,7360,0
20231017,175800,263677740,7360,7360,7360,7360,0
20231017,175700,263677740,7360,7360,7360,7360,0
20231017,175600,263677740,7360,7360,7360,7360,0
20231017,175500,263677740,7360,7360,7360,7360,0
20231017,175400,263677740,7360,7360,7360,7360,0
20231017,175300,263677740,7360,7360,7360,7360,0
20231017,175200,263677740,7360,7360,7360,7360,0
20231017,175100,263677740,7360,7360,7360,7360,687
20231017,175000,263677740,7360,7360,7360,7360,0
20231017,174900,263677740,7360,7360,7360,7360,0
20231017,174800,263677740,7360,7360,7360,7360,0
20231017,174700,263677740,7360,7360,7360,7360,0
20231017,174600,263677740,7360,7360,7360,7360,0
20231017,174500,263677740,7360,7360,7360,7360,0
20231017,174400,263677740,7360,7360,7360,7360,0
20231017,174300,263677740,7360,7360,7360,7360,0
20231017,174200,263677740,7360,7360,7360,7360,0
20231017,174100,263677740,7360,7360,7360,7360,0
20231017,174000,263677740,7360,7360,7360,7360,0
20231017,173900,263677740,7360,7360,7360,7360,0
20231017,173800,263677740,7360,7360,7360,7360,0
20231017,173700,263677740,7360,7360,7360,7360,0
20231017,173600,263677740,7360,7360,7360,7360,0
20231017,173500,263677740,7360,7360,7360,7360,0
20231017,173400,263677740,7360,7360,7360,7360,0
20231017,173300,263677740,7360,7360,7360,7360,0
20231017,173200,263677740,7360,7360,7360,7360,0
20231017,173100,263677740,7360,7360,7360,7360,0
20231017,173000,263677740,7360,7360,7360,7360,0
20231017,172900,263677740,7360,7360,7360,7360,0
20231017,172800,263677740,7360,7360,7360,7360,0
20231017,172700,263677740,7360,7360,7360,7360,0
20231017,172600,263677740,7360,7360,7360,7360,0
20231017,172500,263677740,7360,7360,7360,7360,0
20231017,172400,263677740,7360,7360,7360,7360,0
20231017,172300,263677740,7360,7360,7360,7360,0
20231017,172200,263677740,7360,7360,7360,7360,0
20231017,172100,263677740,7360,7360,7360,7360,687
20231017,172000,263677740,7360,7360,7360,7360,0
20231017,171900,263677740,7360,7360,7360,7360,0
20231017,171800,263677740,7360,7360,7360,7360,0
20231017,171700,263677740,7360,7360,7360,7360,0
20231017,171600,263677740,7360,7360,7360,7360,0
20231017,171500,263677740,7360,7360,7360,7360,0
20231017,171400,263677740,7360,7360,7360,7360,0
20231017,171300,263677740,7360,7360,7360,7360,0
20231017,171200,263677740,7360,7360,7360,7360,0
20231017,171100,263677740,7360,7360,7360,7360,0
20231017,171000,263677740,7360,7360,7360,7360,0
20231017,170900,263677740,7360,7360,7360,7360,0
20231017,170800,263677740,7360,7360,7360,7360,0
20231017,170700,263677740,7360,7360,7360,7360,0
20231017,170600,263677740,7360,7360,7360,7360,0
20231017,170500,263677740,7360,7360,7360,7360,0
20231017,170400,263677740,7360,7360,7360,7360,0
20231017,170300,263677740,7360,7360,7360,7360,0
20231017,170200,263677740,7360,7360,7360,7360,0
20231017,170100,263677740,7360,7360,7360,7360,0
20231017,170000,263677740,7360,7360,7360,7360,0
20231017,165900,263677740,7360,7360,7360,7360,0
20231017,165800,263677740,7360,7360,7360,7360,0
20231017,165700,263677740,7360,7360,7360,7360,0
20231017,165600,263677740,7360,7360,7360,7360,0
20231017,165500,263677740,7360,7360,7360,7360,0
20231017,165400,263677740,7360,7360,7360,7360,0
20231017,165300,263677740,7360,7360,7360,7360,0
20231017,165200,263677740,7360,7360,7360,7360,0
20231017,165100,263677740,7360,7360,7360,7360,687
20231017,165000,263677740,7360,7360,7360,7360,0
20231017,164900,263677740,7360,7360,7360,7360,0
20231017,164800,263677740,7360,7360,7360,7360,0
20231017,164700,263677740,7360,7360,7360,7360,0
20231017,164600,263677740,7360,7360,7360,7360,0
20231017,164500,263677740,7360,7360,7360,7360,0
20231017,164400,263677740,7360,7360,7360,7360,0
20231017,164300,263677740,7360,7360,7360,7360,0
20231017,164200,263677740,7360,7360,7360,7360,0
20231017,164100,263677740,7360,7360,7360,7360,0
20231017,164000,263677740,7360,7360,7360,7360,0
20231017,163900,263677740,7360,7360,7360,7360,0
20231017,163800,263677740,7360,7360,7360,7360,0
20231017,163700,263677740,7360,7360,7360,7360,0
20231017,163600,263677740,7360,7360,7360,7360,0
20231017,163500,263677740,7360,7360,7360,7360,0
20231017,163400,263677740,7360,7360,7360,7360,0
20231017,163300,263677740,7360,7360,7360,7360,0
20231017,163200,263677740,7360,7360,7360,7360,0
20231017,163100,263677740,7360,7360,7360,7360,0
20231017,163000,263677740,7360,7360,7360,7360,0
20231017,162900,263677740,7360,7360,7360,7360,0
20231017,162800,263677740,7360,7360,7360,7360,0
20231017,162700,263677740,7360,7360,7360,7360,0
20231017,162600,263677740,7360,7360,7360,7360,0
20231017,162500,263677740,7360,7360,7360,7360,0
20231017,162400,263677740,7360,7360,7360,7360,0
20231017,162300,263677740,7360,7360,7360,7360,0
20231017,162200,263677740,7360,7360,7360,7360,0
20231017,162100,263677740,7360,7360,7360,7360,687
20231017,162000,263677740,7360,7360,7360,7360,0
20231017,161900,263677740,7360,7360,7360,7360,0
20231017,161800,263677740,7360,7360,7360,7360,0
20231017,161700,263677740,7360,7360,7360,7360,0
20231017,161600,263677740,7360,7360,7360,7360,0
20231017,161500,263677740,7360,7360,7360,7360,0
20231017,161400,263677740,7360,7360,7360,7360,0
20231017,161300,263677740,7360,7360,7360,7360,0
20231017,161200,263677740,7360,7360,7360,7360,0
20231017,161100,263677740,7360,7360,7360,7360,0
20231017,161000,263677740,7360,7360,7360,7360,0
20231017,160900,263677740,7360,7360,7360,7360,0
20231017,160800,263677740,7360,7360,7360,7360,0
20231017,160700,263677740,7360,7360,7360,7360,0
20231017,160600,263677740,7360,7360,7360,7360,0
20231017,160500,263677740,7360,7360,7360,7360,0
20231017,160400,263677740,7360,7360,7360,7360,0
20231017,160300,263677740,7360,7360,7360,7360,0
20231017,160200,263677740,7360,7360,7360,7360,0
20231017,160100,263677740,7360,7360,7360,7360,0
20231017,160000,263677740,7360,7360,7360,7360,0
20231017,155900,263677740,7360,7360,7360,7360,0
20231017,155800,263677740,7360,7360,7360,7360,0
20231017,155700,263677740,7360,7360,7360,7360,0
20231017,155600,263677740,7360,7360,7360,7360,0
20231017,155500,263677740,7360,7360,7360,7360,0
20231017,155400,263677740,7360,7360,7360,7360,0
20231017,155300,263677740,7360,7360,7360,7360,0
20231017,155200,263677740,7360,7360,7360,7360,0
20231017,155100,263677740,7360,7360,7360,7360,687
20231017,155000,263677740,7360,7360,7360,7360,0
20231017,154900,263677740,7360,7360,7360,7360,0
20231017,154800,263677740,7360,7360,7360,7360,0
20231017,154700,263677740,7360,7360,7360,7360,0
20231017,154600,263677740,7360,7360,7360,7360,0
20231017,154500,263677740,7360,7360,7360,7360,0
20231017,154400,263677740,7360,7360,7360,7360,0
20231017,154300,263677740,7360,7360,7360,7360,0
20231017,154200,263677740,7360,7360,7360,7360,0
20231017,154100,263677740,7360,7360,7360,7360,0
20231017,154000,263677740,7360,7360,7360,7360,0
20231017,153900,263677740,7360,7360,7360,7360,0
20231017,153800,263677740,7360,7360,7360,7360,0
20231017,153700,263677740,7360,7360,7360,7360,0
20231017,153600,263677740,7360,7360,7360,7360,0
20231017,153500,263677740,7360,7360,7360,7360,0
20231017,153400,263677740,7360,7360,7360,7360,0
20231017,153300,263677740,7360,7360,7360,7360,0
20231017,153200,263677740,7360,7360,7360,7360,0
20231017,153100,263677740,7360,7360,7360,7360,0
20231017,153000,263677740,7360,7360,7360,7360,687
20231017,152900,258621420,7360,7360,7360,7360,0
20231017,152800,258621420,7360,7360,7360,7360,0
20231017,152700,258621420,7360,7360,7360,7360,0
20231017,152600,258621420,7360,7360,7360,7360,0
20231017,152500,258621420,7360,7360,7360,7360,0
20231017,152400,258621420,7360,7360,7360,7360,0
20231017,152300,258621420,7360,7360,7360,7360,0
20231017,152200,258621420,7360,7360,7360,7360,0
20231017,152100,258621420,7360,7360,7360,7360,0
20231017,152000,258621420,7360,7360,7360,7360,0
20231017,151900,258621420,7360,7380,7380,7360,406
20231017,151800,255633110,7390,7390,7390,7390,0
20231017,151700,255633110,7390,7390,7390,7390,5
20231017,151600,255596160,7390,7390,7390,7390,1
20231017,151500,255588770,7380,7380,7380,7380,4
20231017,151400,255559250,7380,7380,7380,7380,1
20231017,151300,255551870,7380,7350,7380,7350,71
20231017,151200,255029990,7380,7380,7380,7380,0
20231017,151100,255029990,7380,7350,7380,7350,2
20231017,151000,255015260,7350,7360,7360,7350,299
20231017,150900,252817560,7360,7360,7360,7360,386
20231017,150800,249976600,7360,7360,7360,7360,70
20231017,150700,249461400,7360,7370,7370,7360,25
20231017,150600,249277350,7370,7370,7370,7370,0
20231017,150500,249277350,7370,7370,7370,7370,0
20231017,150400,249277350,7370,7390,7390,7370,600
20231017,150300,244854880,7390,7390,7390,7390,15
20231017,150200,244744030,7390,7380,7390,7380,6
20231017,150100,244699700,7370,7370,7370,7370,0
20231017,150000,244699700,7370,7370,7370,7370,0
20231017,145900,244699700,7370,7370,7370,7370,700
20231017,145800,239540700,7380,7380,7380,7380,100
20231017,145700,238802700,7390,7390,7390,7390,0
20231017,145600,238802700,7390,7390,7390,7390,1
20231017,145500,238795310,7380,7380,7380,7380,1
20231017,145400,238787930,7390,7390,7390,7390,1
20231017,145300,238780540,7380,7380,7380,7380,50
20231017,145200,238411540,7390,7390,7390,7390,0
20231017,145100,238411540,7390,7390,7390,7390,0
20231017,145000,238411540,7390,7390,7390,7390,1
20231017,144900,238404150,7400,7400,7400,7400,0
20231017,144800,238404150,7400,7400,7400,7400,0
20231017,144700,238404150,7400,7400,7400,7400,3
20231017,144600,238381950,7400,7400,7400,7400,0
20231017,144500,238381950,7400,7400,7400,7400,1
20231017,144400,238374550,7390,7390,7390,7390,4
20231017,144300,238344990,7390,7390,7390,7390,0
20231017,144200,238344990,7390,7390,7390,7390,0
20231017,144100,238344990,7390,7400,7400,7390,91
20231017,144000,237672490,7390,7390,7390,7390,0
20231017,143900,237672490,7390,7390,7390,7390,106
20231017,143800,236889150,7390,7390,7390,7390,0
20231017,143700,236889150,7390,7390,7390,7390,0
20231017,143600,236889150,7390,7390,7390,7390,0
20231017,143500,236889150,7390,7390,7390,7390,0
20231017,143400,236889150,7390,7390,7390,7390,0
20231017,143300,236889150,7390,7390,7390,7370,202
20231017,143200,235400370,7400,7400,7400,7400,0
20231017,143100,235400370,7400,7400,7400,7400,0
20231017,143000,235400370,7400,7400,7400,7400,6
20231017,142900,235355970,7410,7410,7410,7410,0
20231017,142800,235355970,7410,7410,7410,7410,2
20231017,142700,235341150,7410,7410,7410,7410,100
20231017,142600,234600150,7410,7400,7410,7400,81
20231017,142500,234000740,7400,7380,7400,7380,400
20231017,142400,231044220,7380,7380,7380,7380,0
20231017,142300,231044220,7380,7380,7380,7380,0
20231017,142200,231044220,7380,7380,7380,7380,0
20231017,142100,231044220,7380,7380,7380,7380,0
20231017,142000,231044220,7380,7390,7390,7380,2
20231017,141900,231029450,7390,7390,7390,7390,0
20231017,141800,231029450,7390,7390,7390,7390,0
20231017,141700,231029450,7390,7390,7390,7390,0
20231017,141600,231029450,7390,7390,7390,7390,0
20231017,141500,231029450,7390,7390,7390,7390,0
20231017,141400,231029450,7390,7390,7390,7390,0
20231017,141300,231029450,7390,7380,7390,7380,2
20231017,141200,231014680,7380,7340,7380,7340,5
20231017,141100,230977890,7340,7340,7340,7340,743
20231017,141000,225524270,7340,7340,7340,7340,50
20231017,140900,225157270,7340,7340,7340,7340,266
20231017,140800,223204830,7340,7340,7340,7340,4
20231017,140700,223175470,7340,7340,7340,7340,569
20231017,140600,218999010,7340,7340,7340,7340,0
20231017,140500,218999010,7340,7340,7340,7340,0
20231017,140400,218999010,7340,7340,7340,7340,2
20231017,140300,218984330,7340,7330,7340,7330,4
20231017,140200,218955000,7330,7340,7340,7330,106
20231017,140100,218177020,7340,7340,7340,7340,0
20231017,140000,218177020,7340,7320,7340,7320,51
20231017,135900,217803680,7330,7340,7340,7330,357
20231017,135800,215186850,7330,7320,7340,7320,222
20231017,135700,213561580,7340,7330,7340,7330,75
20231017,135600,213011820,7340,7340,7340,7340,9
20231017,135500,212945760,7340,7340,7340,7340,275
20231017,135400,210927260,7340,7340,7340,7340,6
20231017,135300,210883220,7340,7340,7340,7340,239
20231017,135200,209128960,7340,7340,7340,7340,100
20231017,135100,208394960,7340,7340,7340,7340,0
20231017,135000,208394960,7340,7340,7340,7340,0
20231017,134900,208394960,7340,7340,7340,7340,0
20231017,134800,208394960,7340,7340,7340,7340,0
20231017,134700,208394960,7340,7350,7350,7340,161
20231017,134600,207212430,7380,7380,7380,7380,0
20231017,134500,207212430,7380,7380,7390,7350,59
20231017,134400,206778450,7380,7380,7380,7380,0
20231017,134300,206778450,7380,7380,7380,7380,1
20231017,134200,206771070,7400,7400,7400,7400,0
20231017,134100,206771070,7400,7400,7400,7400,0
20231017,134000,206771070,7400,7400,7400,7400,0
20231017,133900,206771070,7400,7400,7400,7400,0
20231017,133800,206771070,7400,7380,7400,7380,4
20231017,133700,206741520,7350,7350,7350,7350,0
20231017,133600,206741520,7350,7350,7350,7350,0
20231017,133500,206741520,7350,7350,7350,7350,0
20231017,133400,206741520,7350,7360,7360,7350,109
20231017,133300,205940310,7400,7400,7400,7400,0
20231017,133200,205940310,7400,7400,7400,7400,0
20231017,133100,205940310,7400,7400,7400,7400,0
20231017,133000,205940310,7400,7400,7400,7400,0
20231017,132900,205940310,7400,7400,7400,7400,1
20231017,132800,205932910,7390,7390,7390,7390,0
20231017,132700,205932910,7390,7390,7390,7390,20
20231017,132600,205785110,7390,7390,7390,7390,9
20231017,132500,205718600,7390,7390,7390,7390,1
20231017,132400,205711210,7390,7390,7390,7390,0
20231017,132300,205711210,7390,7390,7390,7390,0
20231017,132200,205711210,7390,7390,7390,7390,0
20231017,132100,205711210,7390,7390,7390,7390,0
20231017,132000,205711210,7390,7390,7390,7390,0
20231017,131900,205711210,7390,7390,7390,7390,0
20231017,131800,205711210,7390,7390,7390,7390,0
20231017,131700,205711210,7390,7390,7390,7390,0
20231017,131600,205711210,7390,7390,7390,7390,2
20231017,131500,205696430,7400,7400,7400,7400,0
20231017,131400,205696430,7400,7390,7400,7360,107
20231017,131300,204908020,7380,7380,7380,7380,20
20231017,131200,204760420,7390,7390,7390,7390,1
20231017,131100,204753030,7380,7380,7380,7380,0
20231017,131000,204753030,7380,7380,7380,7380,4
20231017,130900,204723510,7380,7380,7380,7380,5
20231017,130800,204686610,7390,7380,7390,7380,12
20231017,130700,204598010,7390,7390,7390,7390,0
20231017,130600,204598010,7390,7390,7390,7390,0
20231017,130500,204598010,7390,7390,7390,7390,1
20231017,130400,204590620,7380,7380,7380,7380,0
20231017,130300,204590620,7380,7370,7380,7370,50
20231017,130200,204221680,7390,7390,7390,7390,0
20231017,130100,204221680,7390,7370,7390,7370,3
20231017,130000,204199530,7390,7390,7390,7370,677
20231017,125900,199204810,7340,7340,7340,7340,494
20231017,125800,195578850,7390,7390,7390,7390,2
20231017,125700,195564070,7390,7390,7390,7390,50
20231017,125600,195194570,7390,7390,7390,7390,200
20231017,125500,193716570,7390,7390,7390,7390,8
20231017,125400,193657450,7390,7390,7390,7390,1
20231017,125300,193650060,7340,7340,7340,7340,0
20231017,125200,193650060,7340,7360,7360,7340,677
20231017,125100,188671670,7390,7390,7390,7390,0
20231017,125000,188671670,7390,7380,7390,7380,7
20231017,124900,188619990,7390,7390,7390,7390,0
20231017,124800,188619990,7390,7390,7390,7390,0
20231017,124700,188619990,7390,7390,7390,7390,0
20231017,124600,188619990,7390,7390,7390,7390,0
20231017,124500,188619990,7390,7390,7390,7390,121
20231017,124400,187725800,7350,7350,7350,7350,0
20231017,124300,187725800,7350,7350,7350,7350,230
20231017,124200,186035300,7360,7370,7370,7360,16
20231017,124100,185917450,7370,7380,7380,7370,51
20231017,124000,185541480,7390,7410,7410,7390,42
20231017,123900,185230650,7420,7420,7420,7420,7
20231017,123800,185178710,7420,7420,7420,7420,8
20231017,123700,185119350,7420,7420,7420,7420,0
20231017,123600,185119350,7420,7420,7420,7420,1
20231017,123500,185111930,7410,7410,7410,7410,0
20231017,123400,185111930,7410,7410,7410,7410,9
20231017,123300,185045240,7400,7400,7400,7400,0
20231017,123200,185045240,7400,7400,7400,7400,10
20231017,123100,184971240,7410,7410,7410,7410,0
20231017,123000,184971240,7410,7410,7410,7410,6
20231017,122900,184926780,7420,7420,7420,7420,0
20231017,122800,184926780,7420,7420,7420,7420,0
20231017,122700,184926780,7420,7410,7440,7400,93
20231017,122600,184236420,7410,7420,7430,7410,7
20231017,122500,184184500,7430,7400,7430,7400,11
20231017,122400,184102950,7400,7400,7400,7400,100
20231017,122300,183362950,7410,7410,7410,7410,4
20231017,122200,183333310,7410,7410,7410,7410,0
20231017,122100,183333310,7410,7410,7410,7410,0
20231017,122000,183333310,7410,7410,7410,7410,0
20231017,121900,183333310,7410,7410,7410,7410,0
20231017,121800,183333310,7410,7410,7410,7410,0
20231017,121700,183333310,7410,7410,7410,7410,9
20231017,121600,183266620,7410,7410,7410,7410,7
20231017,121500,183214750,7410,7410,7410,7410,11
20231017,121400,183133240,7450,7450,7450,7450,0
20231017,121300,183133240,7450,7450,7450,7450,0
20231017,121200,183133240,7450,7450,7450,7450,0
20231017,121100,183133240,7450,7450,7450,7450,0
20231017,121000,183133240,7450,7450,7450,7450,0
20231017,120900,183133240,7450,7450,7450,7450,8
20231017,120800,183073640,7450,7450,7450,7450,1
20231017,120700,183066190,7450,7450,7450,7450,0
20231017,120600,183066190,7450,7450,7450,7450,0
20231017,120500,183066190,7450,7450,7450,7450,9
20231017,120400,182999140,7450,7450,7450,7450,0
20231017,120300,182999140,7450,7450,7450,7450,0
20231017,120200,182999140,7450,7450,7450,7450,1
20231017,120100,182991690,7450,7450,7450,7450,0
20231017,120000,182991690,7450,7450,7450,7450,0
20231017,115900,182991690,7450,7450,7450,7450,0
20231017,115800,182991690,7450,7450,7450,7450,0
20231017,115700,182991690,7450,7450,7450,7450,50
20231017,115600,182619190,7450,7450,7450,7450,0
20231017,115500,182619190,7450,7450,7450,7450,0
20231017,115400,182619190,7450,7450,7450,7450,0
20231017,115300,182619190,7450,7450,7450,7450,0
20231017,115200,182619190,7450,7450,7450,7450,0
20231017,115100,182619190,7450,7450,7450,7450,0
20231017,115000,182619190,7450,7450,7450,7450,0
20231017,114900,182619190,7450,7450,7450,7450,0
20231017,114800,182619190,7450,7450,7450,7450,0
20231017,114700,182619190,7450,7450,7450,7450,1
20231017,114600,182611740,7400,7400,7400,7400,20
20231017,114500,182463740,7400,7410,7410,7400,50
20231017,114400,182093590,7450,7450,7450,7450,0
20231017,114300,182093590,7450,7450,7450,7450,100
20231017,114200,181348590,7450,7450,7450,7450,0
20231017,114100,181348590,7450,7450,7450,7450,1
20231017,114000,181341140,7410,7410,7410,7410,5
20231017,113900,181304090,7450,7450,7450,7450,3
20231017,113800,181281740,7450,7450,7450,7450,0
20231017,113700,181281740,7450,7450,7450,7450,5
20231017,113600,181244490,7450,7450,7450,7450,5
20231017,113500,181207240,7450,7430,7450,7430,49
20231017,113400,180842590,7460,7460,7460,7460,0
20231017,113300,180842590,7460,7420,7460,7420,1264
20231017,113200,171436970,7410,7360,7410,7360,5000
20231017,113100,134452140,7360,7360,7360,7360,1
20231017,113000,134444780,7350,7350,7350,7350,4
20231017,112900,134415380,7340,7340,7340,7340,76
20231017,112800,133857540,7340,7310,7340,7310,2079
20231017,112700,118614240,7330,7330,7330,7330,1
20231017,112600,118606910,7310,7310,7310,7310,0
20231017,112500,118606910,7310,7310,7310,7310,30
20231017,112400,118387610,7330,7330,7330,7330,0
20231017,112300,118387610,7330,7330,7330,7330,0
20231017,112200,118387610,7330,7320,7330,7320,10
20231017,112100,118314360,7330,7330,7330,7330,0
20231017,112000,118314360,7330,7330,7330,7330,143
20231017,111900,117266170,7330,7330,7330,7330,1
20231017,111800,117258840,7330,7330,7330,7330,28
20231017,111700,117053600,7330,7330,7330,7330,0
20231017,111600,117053600,7330,7330,7330,7330,0
20231017,111500,117053600,7330,7330,7330,7330,0
20231017,111400,117053600,7330,7330,7330,7330,1
20231017,111300,117046270,7310,7320,7320,7310,70
20231017,111200,116534430,7330,7330,7330,7330,0
20231017,111100,116534430,7330,7320,7330,7320,8
20231017,111000,116475810,7330,7330,7330,7330,0
20231017,110900,116475810,7330,7320,7330,7320,151
20231017,110800,115370480,7340,7330,7340,7320,17
20231017,110700,115245990,7340,7340,7340,7340,51
20231017,110600,114871650,7340,7340,7340,7340,0
20231017,110500,114871650,7340,7340,7340,7340,0
20231017,110400,114871650,7340,7340,7340,7340,0
20231017,110300,114871650,7340,7340,7340,7340,0
20231017,110200,114871650,7340,7340,7340,7340,0
20231017,110100,114871650,7340,7340,7340,7340,0
20231017,110000,114871650,7340,7340,7340,7340,0
20231017,105900,114871650,7340,7340,7340,7340,0
20231017,105800,114871650,7340,7340,7340,7340,0
20231017,105700,114871650,7340,7340,7340,7340,0
20231017,105600,114871650,7340,7330,7340,7330,2
20231017,105500,114856980,7340,7340,7340,7340,5
20231017,105400,114820280,7340,7340,7340,7340,2
20231017,105300,114805600,7340,7340,7340,7340,0
20231017,105200,114805600,7340,7340,7340,7340,0
20231017,105100,114805600,7340,7340,7340,7340,0
20231017,105000,114805600,7340,7320,7340,7320,5
20231017,104900,114768980,7340,7330,7340,7330,63
20231017,104800,114306570,7340,7340,7340,7340,0
20231017,104700,114306570,7340,7340,7340,7340,0
20231017,104600,114306570,7340,7300,7340,7300,44
20231017,104500,113985300,7340,7320,7340,7300,32
20231017,104400,113751330,7320,7320,7320,7320,0
20231017,104300,113751330,7320,7320,7320,7320,1
20231017,104200,113744010,7320,7320,7320,7320,0
20231017,104100,113744010,7320,7300,7320,7300,158
20231017,104000,112590390,7320,7320,7320,7320,1
20231017,103900,112583070,7320,7320,7320,7300,34
20231017,103800,112334790,7320,7320,7320,7320,5
20231017,103700,112298190,7320,7310,7320,7300,369
20231017,103600,109604430,7340,7310,7340,7310,504
20231017,103500,105917570,7340,7340,7340,7320,465
20231017,103400,102507050,7340,7340,7340,7340,206
20231017,103300,100995010,7340,7340,7340,7340,0
20231017,103200,100995010,7340,7340,7340,7340,0
20231017,103100,100995010,7340,7320,7340,7320,228
20231017,103000,99326010,7340,7330,7340,7330,98
20231017,102900,98607660,7340,7330,7340,7330,21
20231017,102800,98453720,7340,7340,7340,7340,9
20231017,102700,98387660,7360,7360,7360,7360,0
20231017,102600,98387660,7360,7340,7360,7340,2
20231017,102500,98372960,7360,7360,7360,7330,8
20231017,102400,98314260,7340,7340,7340,7340,0
20231017,102300,98314260,7340,7360,7360,7340,353
20231017,102200,95723220,7360,7360,7360,7360,3
20231017,102100,95701140,7360,7360,7360,7360,1
20231017,102000,95693780,7340,7340,7340,7340,3
20231017,101900,95671760,7370,7370,7370,7370,400
20231017,101800,92723760,7370,7370,7370,7370,0
20231017,101700,92723760,7370,7370,7370,7370,1
20231017,101600,92716390,7370,7370,7370,7370,40
20231017,101500,92421590,7370,7370,7370,7370,0
20231017,101400,92421590,7370,7370,7370,7370,0
20231017,101300,92421590,7370,7370,7370,7370,0
20231017,101200,92421590,7370,7340,7370,7340,156
20231017,101100,91276520,7370,7370,7370,7370,0
20231017,101000,91276520,7370,7370,7370,7370,0
20231017,100900,91276520,7370,7370,7370,7370,0
20231017,100800,91276520,7370,7370,7370,7370,0
20231017,100700,91276520,7370,7370,7370,7370,0
20231017,100600,91276520,7370,7370,7370,7370,0
20231017,100500,91276520,7370,7340,7370,7340,4
20231017,100400,91247130,7370,7340,7370,7340,101
20231017,100300,90505760,7370,7340,7370,7340,113
20231017,100200,89676310,7360,7360,7360,7360,1
20231017,100100,89668950,7350,7360,7360,7350,299
20231017,100000,87469310,7360,7360,7360,7360,76
20231017,095900,86909950,7370,7340,7370,7330,33
20231017,095800,86667980,7370,7370,7370,7370,0
20231017,095700,86667980,7370,7350,7370,7350,504
20231017,095600,82963530,7350,7350,7350,7330,523
20231017,095500,79119920,7350,7340,7350,7340,19
20231017,095400,78980380,7340,7340,7340,7340,0
20231017,095300,78980380,7340,7340,7340,7340,103
20231017,095200,78224360,7350,7350,7350,7350,4
20231017,095100,78194960,7350,7340,7350,7340,6
20231017,095000,78150910,7350,7350,7350,7340,8
20231017,094900,78092150,7350,7350,7350,7350,50
20231017,094800,77724650,7350,7350,7350,7350,0
20231017,094700,77724650,7350,7350,7350,7350,111
20231017,094600,76908800,7350,7350,7350,7350,21
20231017,094500,76754450,7350,7350,7350,7350,10
20231017,094400,76680950,7350,7350,7350,7350,0
20231017,094300,76680950,7350,7350,7360,7350,438
20231017,094200,73461640,7360,7360,7360,7360,41
20231017,094100,73159880,7380,7360,7380,7360,260
20231017,094000,71246260,7380,7340,7380,7340,602
20231017,093900,66827510,7370,7360,7370,7340,1465
20231017,093800,56069940,7380,7380,7380,7380,100
20231017,093700,55331940,7380,7380,7380,7380,100
20231017,093600,54593940,7380,7360,7380,7360,203
20231017,093500,53095840,7380,7350,7380,7350,131
20231017,093400,52132930,7380,7380,7380,7350,14
20231017,093300,52029890,7370,7370,7370,7370,100
20231017,093200,51292890,7380,7380,7380,7380,2
20231017,093100,51278130,7370,7340,7380,7340,41
20231017,093000,50977060,7380,7380,7380,7380,0
20231017,092900,50977060,7380,7380,7380,7380,0
20231017,092800,50977060,7380,7380,7380,7380,0
20231017,092700,50977060,7380,7340,7380,7340,86
20231017,092600,50345780,7340,7360,7360,7340,945
20231017,092500,43396860,7390,7390,7390,7390,0
20231017,092400,43396860,7390,7370,7390,7370,101
20231017,092300,42651270,7370,7370,7370,7370,60
20231017,092200,42209070,7390,7390,7400,7390,770
20231017,092100,36518760,7370,7360,7370,7360,248
20231017,092000,34692000,7370,7380,7380,7370,35
20231017,091900,34434040,7380,7380,7380,7370,209
20231017,091800,32891720,7380,7370,7380,7370,31
20231017,091700,32663240,7400,7400,7400,7400,1
20231017,091600,32655840,7370,7370,7370,7370,74
20231017,091500,32110460,7370,7370,7370,7370,5
20231017,091400,32073610,7370,7370,7370,7360,53
20231017,091300,31683220,7390,7390,7390,7390,3
20231017,091200,31661050,7380,7430,7430,7380,256
20231017,091100,29769640,7400,7450,7460,7400,359
20231017,091000,27100520,7450,7470,7470,7450,28
20231017,090900,26891700,7480,7450,7480,7450,51
20231017,090800,26511470,7450,7410,7450,7410,761
20231017,090700,20858420,7420,7390,7420,7380,373
20231017,090600,18101880,7420,7420,7420,7420,0
20231017,090500,18101880,7420,7360,7430,7360,156
20231017,090400,16952690,7430,7430,7430,7410,175
20231017,090300,15654460,7430,7390,7440,7310,1015
20231017,090200,8204080,7450,7450,7450,7450,0
20231017,090100,8204080,7450,7450,7450,7450,1
20231017,090000,8196630,7390,7440,7450,7390,1102