KissMeData/044340/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191600,426075270,9370,9370,9370,9370,254
20231020,191500,426075270,9370,9370,9370,9370,0
20231020,191400,426075270,9370,9370,9370,9370,0
20231020,191300,426075270,9370,9370,9370,9370,0
20231020,191200,426075270,9370,9370,9370,9370,0
20231020,191100,426075270,9370,9370,9370,9370,0
20231020,191000,426075270,9370,9370,9370,9370,0
20231020,190900,426075270,9370,9370,9370,9370,0
20231020,190800,426075270,9370,9370,9370,9370,0
20231020,190700,426075270,9370,9370,9370,9370,0
20231020,190600,426075270,9370,9370,9370,9370,0
20231020,190500,426075270,9370,9370,9370,9370,0
20231020,190400,426075270,9370,9370,9370,9370,0
20231020,190300,426075270,9370,9370,9370,9370,0
20231020,190200,426075270,9370,9370,9370,9370,0
20231020,190100,426075270,9370,9370,9370,9370,0
20231020,190000,426075270,9370,9370,9370,9370,0
20231020,185900,426075270,9370,9370,9370,9370,0
20231020,185800,426075270,9370,9370,9370,9370,0
20231020,185700,426075270,9370,9370,9370,9370,0
20231020,185600,426075270,9370,9370,9370,9370,0
20231020,185500,426075270,9370,9370,9370,9370,0
20231020,185400,426075270,9370,9370,9370,9370,0
20231020,185300,426075270,9370,9370,9370,9370,0
20231020,185200,426075270,9370,9370,9370,9370,0
20231020,185100,426075270,9370,9370,9370,9370,0
20231020,185000,426075270,9370,9370,9370,9370,0
20231020,184900,426075270,9370,9370,9370,9370,0
20231020,184800,426075270,9370,9370,9370,9370,0
20231020,184700,426075270,9370,9370,9370,9370,0
20231020,184600,426075270,9370,9370,9370,9370,254
20231020,184500,426075270,9370,9370,9370,9370,0
20231020,184400,426075270,9370,9370,9370,9370,0
20231020,184300,426075270,9370,9370,9370,9370,0
20231020,184200,426075270,9370,9370,9370,9370,0
20231020,184100,426075270,9370,9370,9370,9370,0
20231020,184000,426075270,9370,9370,9370,9370,0
20231020,183900,426075270,9370,9370,9370,9370,0
20231020,183800,426075270,9370,9370,9370,9370,0
20231020,183700,426075270,9370,9370,9370,9370,0
20231020,183600,426075270,9370,9370,9370,9370,0
20231020,183500,426075270,9370,9370,9370,9370,0
20231020,183400,426075270,9370,9370,9370,9370,0
20231020,183300,426075270,9370,9370,9370,9370,0
20231020,183200,426075270,9370,9370,9370,9370,0
20231020,183100,426075270,9370,9370,9370,9370,0
20231020,183000,426075270,9370,9370,9370,9370,0
20231020,182900,426075270,9370,9370,9370,9370,0
20231020,182800,426075270,9370,9370,9370,9370,0
20231020,182700,426075270,9370,9370,9370,9370,0
20231020,182600,426075270,9370,9370,9370,9370,0
20231020,182500,426075270,9370,9370,9370,9370,0
20231020,182400,426075270,9370,9370,9370,9370,0
20231020,182300,426075270,9370,9370,9370,9370,0
20231020,182200,426075270,9370,9370,9370,9370,0
20231020,182100,426075270,9370,9370,9370,9370,0
20231020,182000,426075270,9370,9370,9370,9370,0
20231020,181900,426075270,9370,9370,9370,9370,0
20231020,181800,426075270,9370,9370,9370,9370,0
20231020,181700,426075270,9370,9370,9370,9370,0
20231020,181600,426075270,9370,9370,9370,9370,254
20231020,181500,426075270,9370,9370,9370,9370,0
20231020,181400,426075270,9370,9370,9370,9370,0
20231020,181300,426075270,9370,9370,9370,9370,0
20231020,181200,426075270,9370,9370,9370,9370,0
20231020,181100,426075270,9370,9370,9370,9370,0
20231020,181000,426075270,9370,9370,9370,9370,0
20231020,180900,426075270,9370,9370,9370,9370,0
20231020,180800,426075270,9370,9370,9370,9370,0
20231020,180700,426075270,9370,9370,9370,9370,0
20231020,180600,426075270,9370,9370,9370,9370,0
20231020,180500,426075270,9370,9370,9370,9370,0
20231020,180400,426075270,9370,9370,9370,9370,0
20231020,180300,426075270,9370,9370,9370,9370,0
20231020,180200,426075270,9370,9370,9370,9370,0
20231020,180100,426075270,9370,9370,9370,9370,0
20231020,180000,426075270,9370,9370,9370,9370,0
20231020,175900,426075270,9370,9370,9370,9370,0
20231020,175800,426075270,9370,9370,9370,9370,0
20231020,175700,426075270,9370,9370,9370,9370,0
20231020,175600,426075270,9370,9370,9370,9370,0
20231020,175500,426075270,9370,9370,9370,9370,0
20231020,175400,426075270,9370,9370,9370,9370,0
20231020,175300,426075270,9370,9370,9370,9370,0
20231020,175200,426075270,9370,9370,9370,9370,0
20231020,175100,426075270,9370,9370,9370,9370,0
20231020,175000,426075270,9370,9370,9370,9370,0
20231020,174900,426075270,9370,9370,9370,9370,0
20231020,174800,426075270,9370,9370,9370,9370,0
20231020,174700,426075270,9370,9370,9370,9370,0
20231020,174600,426075270,9370,9370,9370,9370,254
20231020,174500,426075270,9370,9370,9370,9370,0
20231020,174400,426075270,9370,9370,9370,9370,0
20231020,174300,426075270,9370,9370,9370,9370,0
20231020,174200,426075270,9370,9370,9370,9370,0
20231020,174100,426075270,9370,9370,9370,9370,0
20231020,174000,426075270,9370,9370,9370,9370,0
20231020,173900,426075270,9370,9370,9370,9370,0
20231020,173800,426075270,9370,9370,9370,9370,0
20231020,173700,426075270,9370,9370,9370,9370,0
20231020,173600,426075270,9370,9370,9370,9370,0
20231020,173500,426075270,9370,9370,9370,9370,0
20231020,173400,426075270,9370,9370,9370,9370,0
20231020,173300,426075270,9370,9370,9370,9370,0
20231020,173200,426075270,9370,9370,9370,9370,0
20231020,173100,426075270,9370,9370,9370,9370,0
20231020,173000,426075270,9370,9370,9370,9370,0
20231020,172900,426075270,9370,9370,9370,9370,0
20231020,172800,426075270,9370,9370,9370,9370,0
20231020,172700,426075270,9370,9370,9370,9370,0
20231020,172600,426075270,9370,9370,9370,9370,0
20231020,172500,426075270,9370,9370,9370,9370,0
20231020,172400,426075270,9370,9370,9370,9370,0
20231020,172300,426075270,9370,9370,9370,9370,0
20231020,172200,426075270,9370,9370,9370,9370,0
20231020,172100,426075270,9370,9370,9370,9370,0
20231020,172000,426075270,9370,9370,9370,9370,0
20231020,171900,426075270,9370,9370,9370,9370,0
20231020,171800,426075270,9370,9370,9370,9370,0
20231020,171700,426075270,9370,9370,9370,9370,0
20231020,171600,426075270,9370,9370,9370,9370,254
20231020,171500,426075270,9370,9370,9370,9370,0
20231020,171400,426075270,9370,9370,9370,9370,0
20231020,171300,426075270,9370,9370,9370,9370,0
20231020,171200,426075270,9370,9370,9370,9370,0
20231020,171100,426075270,9370,9370,9370,9370,0
20231020,171000,426075270,9370,9370,9370,9370,0
20231020,170900,426075270,9370,9370,9370,9370,0
20231020,170800,426075270,9370,9370,9370,9370,0
20231020,170700,426075270,9370,9370,9370,9370,0
20231020,170600,426075270,9370,9370,9370,9370,0
20231020,170500,426075270,9370,9370,9370,9370,0
20231020,170400,426075270,9370,9370,9370,9370,0
20231020,170300,426075270,9370,9370,9370,9370,0
20231020,170200,426075270,9370,9370,9370,9370,0
20231020,170100,426075270,9370,9370,9370,9370,0
20231020,170000,426075270,9370,9370,9370,9370,0
20231020,165900,426075270,9370,9370,9370,9370,0
20231020,165800,426075270,9370,9370,9370,9370,0
20231020,165700,426075270,9370,9370,9370,9370,0
20231020,165600,426075270,9370,9370,9370,9370,0
20231020,165500,426075270,9370,9370,9370,9370,0
20231020,165400,426075270,9370,9370,9370,9370,0
20231020,165300,426075270,9370,9370,9370,9370,0
20231020,165200,426075270,9370,9370,9370,9370,0
20231020,165100,426075270,9370,9370,9370,9370,0
20231020,165000,426075270,9370,9370,9370,9370,0
20231020,164900,426075270,9370,9370,9370,9370,0
20231020,164800,426075270,9370,9370,9370,9370,0
20231020,164700,426075270,9370,9370,9370,9370,0
20231020,164600,426075270,9370,9370,9370,9370,254
20231020,164500,426075270,9370,9370,9370,9370,0
20231020,164400,426075270,9370,9370,9370,9370,0
20231020,164300,426075270,9370,9370,9370,9370,0
20231020,164200,426075270,9370,9370,9370,9370,0
20231020,164100,426075270,9370,9370,9370,9370,0
20231020,164000,426075270,9370,9370,9370,9370,0
20231020,163900,426075270,9370,9370,9370,9370,0
20231020,163800,426075270,9370,9370,9370,9370,0
20231020,163700,426075270,9370,9370,9370,9370,0
20231020,163600,426075270,9370,9370,9370,9370,0
20231020,163500,426075270,9370,9370,9370,9370,0
20231020,163400,426075270,9370,9370,9370,9370,0
20231020,163300,426075270,9370,9370,9370,9370,0
20231020,163200,426075270,9370,9370,9370,9370,0
20231020,163100,426075270,9370,9370,9370,9370,0
20231020,163000,426075270,9370,9370,9370,9370,0
20231020,162900,426075270,9370,9370,9370,9370,0
20231020,162800,426075270,9370,9370,9370,9370,0
20231020,162700,426075270,9370,9370,9370,9370,0
20231020,162600,426075270,9370,9370,9370,9370,0
20231020,162500,426075270,9370,9370,9370,9370,0
20231020,162400,426075270,9370,9370,9370,9370,0
20231020,162300,426075270,9370,9370,9370,9370,0
20231020,162200,426075270,9370,9370,9370,9370,0
20231020,162100,426075270,9370,9370,9370,9370,0
20231020,162000,426075270,9370,9370,9370,9370,0
20231020,161900,426075270,9370,9370,9370,9370,0
20231020,161800,426075270,9370,9370,9370,9370,0
20231020,161700,426075270,9370,9370,9370,9370,0
20231020,161600,426075270,9370,9370,9370,9370,254
20231020,161500,426075270,9370,9370,9370,9370,0
20231020,161400,426075270,9370,9370,9370,9370,0
20231020,161300,426075270,9370,9370,9370,9370,0
20231020,161200,426075270,9370,9370,9370,9370,0
20231020,161100,426075270,9370,9370,9370,9370,0
20231020,161000,426075270,9370,9370,9370,9370,0
20231020,160900,426075270,9370,9370,9370,9370,0
20231020,160800,426075270,9370,9370,9370,9370,0
20231020,160700,426075270,9370,9370,9370,9370,0
20231020,160600,426075270,9370,9370,9370,9370,0
20231020,160500,426075270,9370,9370,9370,9370,0
20231020,160400,426075270,9370,9370,9370,9370,0
20231020,160300,426075270,9370,9370,9370,9370,0
20231020,160200,426075270,9370,9370,9370,9370,0
20231020,160100,426075270,9370,9370,9370,9370,0
20231020,160000,426075270,9370,9370,9370,9370,0
20231020,155900,426075270,9370,9370,9370,9370,0
20231020,155800,426075270,9370,9370,9370,9370,0
20231020,155700,426075270,9370,9370,9370,9370,0
20231020,155600,426075270,9370,9370,9370,9370,0
20231020,155500,426075270,9370,9370,9370,9370,0
20231020,155400,426075270,9370,9370,9370,9370,0
20231020,155300,426075270,9370,9370,9370,9370,0
20231020,155200,426075270,9370,9370,9370,9370,0
20231020,155100,426075270,9370,9370,9370,9370,0
20231020,155000,426075270,9370,9370,9370,9370,0
20231020,154900,426075270,9370,9370,9370,9370,0
20231020,154800,426075270,9370,9370,9370,9370,0
20231020,154700,426075270,9370,9370,9370,9370,0
20231020,154600,426075270,9370,9370,9370,9370,254
20231020,154500,426075270,9370,9370,9370,9370,0
20231020,154400,426075270,9370,9370,9370,9370,0
20231020,154300,426075270,9370,9370,9370,9370,0
20231020,154200,426075270,9370,9370,9370,9370,0
20231020,154100,426075270,9370,9370,9370,9370,0
20231020,154000,426075270,9370,9370,9370,9370,0
20231020,153900,426075270,9370,9370,9370,9370,0
20231020,153800,426075270,9370,9370,9370,9370,0
20231020,153700,426075270,9370,9370,9370,9370,0
20231020,153600,426075270,9370,9370,9370,9370,0
20231020,153500,426075270,9370,9370,9370,9370,0
20231020,153400,426075270,9370,9370,9370,9370,0
20231020,153300,426075270,9370,9370,9370,9370,0
20231020,153200,426075270,9370,9370,9370,9370,0
20231020,153100,426075270,9370,9370,9370,9370,0
20231020,153000,426075270,9370,9370,9370,9370,254
20231020,152900,423695290,9360,9360,9360,9360,0
20231020,152800,423695290,9360,9360,9360,9360,0
20231020,152700,423695290,9360,9360,9360,9360,0
20231020,152600,423695290,9360,9360,9360,9360,0
20231020,152500,423695290,9360,9360,9360,9360,0
20231020,152400,423695290,9360,9360,9360,9360,0
20231020,152300,423695290,9360,9360,9360,9360,0
20231020,152200,423695290,9360,9360,9360,9360,0
20231020,152100,423695290,9360,9360,9360,9360,0
20231020,152000,423695290,9360,9360,9360,9360,0
20231020,151900,423695290,9360,9360,9360,9360,0
20231020,151800,423695290,9360,9360,9360,9360,0
20231020,151700,423695290,9360,9360,9360,9360,0
20231020,151600,423695290,9360,9360,9360,9360,0
20231020,151500,423695290,9360,9360,9360,9360,0
20231020,151400,423695290,9360,9360,9360,9360,1
20231020,151300,423685930,9360,9360,9360,9360,3
20231020,151200,423657850,9360,9360,9360,9360,1
20231020,151100,423648490,9320,9330,9330,9320,20
20231020,151000,423461900,9360,9360,9360,9360,0
20231020,150900,423461900,9360,9360,9360,9360,0
20231020,150800,423461900,9360,9360,9360,9360,1
20231020,150700,423452540,9320,9320,9320,9320,123
20231020,150600,422306180,9310,9310,9310,9310,0
20231020,150500,422306180,9310,9310,9310,9310,0
20231020,150400,422306180,9310,9310,9310,9310,0
20231020,150300,422306180,9310,9340,9340,9310,268
20231020,150200,419806620,9360,9360,9360,9360,0
20231020,150100,419806620,9360,9360,9360,9360,0
20231020,150000,419806620,9360,9360,9360,9360,0
20231020,145900,419806620,9360,9360,9360,9360,11
20231020,145800,419703660,9360,9360,9360,9360,6
20231020,145700,419647500,9360,9360,9360,9360,0
20231020,145600,419647500,9360,9360,9360,9360,0
20231020,145500,419647500,9360,9360,9360,9360,0
20231020,145400,419647500,9360,9360,9360,9360,0
20231020,145300,419647500,9360,9360,9360,9360,10
20231020,145200,419553900,9330,9330,9330,9330,0
20231020,145100,419553900,9330,9330,9330,9330,0
20231020,145000,419553900,9330,9350,9350,9330,3
20231020,144900,419525880,9350,9350,9350,9350,0
20231020,144800,419525880,9350,9340,9350,9340,102
20231020,144700,418572200,9340,9340,9340,9340,0
20231020,144600,418572200,9340,9340,9340,9340,31
20231020,144500,418282660,9340,9340,9340,9340,23
20231020,144400,418067840,9340,9350,9350,9340,10
20231020,144300,417974360,9430,9360,9430,9360,10
20231020,144200,417880510,9350,9350,9350,9350,0
20231020,144100,417880510,9350,9350,9350,9350,0
20231020,144000,417880510,9350,9350,9350,9350,0
20231020,143900,417880510,9350,9350,9350,9350,0
20231020,143800,417880510,9350,9350,9350,9350,70
20231020,143700,417226010,9340,9340,9340,9340,0
20231020,143600,417226010,9340,9350,9350,9340,20
20231020,143500,417039020,9340,9340,9340,9340,0
20231020,143400,417039020,9340,9340,9340,9340,2
20231020,143300,417020340,9340,9360,9370,9340,202
20231020,143200,415132970,9360,9350,9370,9350,26
20231020,143100,414889520,9410,9410,9410,9410,0
20231020,143000,414889520,9410,9410,9410,9410,0
20231020,142900,414889520,9410,9370,9410,9370,2
20231020,142800,414870740,9330,9400,9400,9330,47
20231020,142700,414431300,9410,9410,9410,9410,0
20231020,142600,414431300,9410,9420,9420,9410,352
20231020,142500,411118770,9430,9430,9430,9430,1
20231020,142400,411109340,9450,9450,9450,9450,0
20231020,142300,411109340,9450,9450,9450,9450,0
20231020,142200,411109340,9450,9450,9450,9450,0
20231020,142100,411109340,9450,9450,9450,9450,0
20231020,142000,411109340,9450,9450,9450,9450,0
20231020,141900,411109340,9450,9450,9450,9450,0
20231020,141800,411109340,9450,9450,9450,9450,0
20231020,141700,411109340,9450,9450,9450,9450,0
20231020,141600,411109340,9450,9450,9450,9450,0
20231020,141500,411109340,9450,9450,9450,9450,0
20231020,141400,411109340,9450,9450,9450,9450,1
20231020,141300,411099890,9480,9480,9480,9480,0
20231020,141200,411099890,9480,9480,9480,9480,2
20231020,141100,411080930,9480,9480,9480,9480,1
20231020,141000,411071450,9480,9480,9480,9480,0
20231020,140900,411071450,9480,9480,9480,9480,0
20231020,140800,411071450,9480,9480,9480,9480,1
20231020,140700,411061970,9490,9490,9490,9490,0
20231020,140600,411061970,9490,9490,9490,9490,0
20231020,140500,411061970,9490,9490,9490,9490,0
20231020,140400,411061970,9490,9490,9490,9490,0
20231020,140300,411061970,9490,9490,9490,9490,0
20231020,140200,411061970,9490,9490,9490,9490,0
20231020,140100,411061970,9490,9490,9490,9490,0
20231020,140000,411061970,9490,9490,9490,9490,0
20231020,135900,411061970,9490,9490,9490,9490,0
20231020,135800,411061970,9490,9490,9490,9490,0
20231020,135700,411061970,9490,9480,9490,9480,2
20231020,135600,411043000,9480,9480,9480,9480,0
20231020,135500,411043000,9480,9480,9480,9480,1
20231020,135400,411033520,9480,9480,9480,9480,0
20231020,135300,411033520,9480,9480,9480,9480,1
20231020,135200,411024040,9400,9400,9400,9400,2
20231020,135100,411005240,9470,9470,9470,9470,155
20231020,135000,409537390,9490,9490,9490,9490,0
20231020,134900,409537390,9490,9490,9490,9490,0
20231020,134800,409537390,9490,9490,9490,9490,0
20231020,134700,409537390,9490,9490,9490,9490,0
20231020,134600,409537390,9490,9480,9490,9480,2
20231020,134500,409518420,9490,9490,9490,9490,10
20231020,134400,409423520,9490,9490,9490,9490,2
20231020,134300,409404540,9480,9490,9490,9470,4
20231020,134200,409366610,9480,9480,9480,9480,1
20231020,134100,409357130,9500,9500,9500,9500,0
20231020,134000,409357130,9500,9500,9500,9500,0
20231020,133900,409357130,9500,9500,9500,9500,0
20231020,133800,409357130,9500,9490,9500,9490,120
20231020,133700,408217230,9500,9470,9500,9470,500
20231020,133600,403477120,9470,9470,9470,9470,0
20231020,133500,403477120,9470,9470,9470,9470,0
20231020,133400,403477120,9470,9470,9470,9470,0
20231020,133300,403477120,9470,9470,9470,9470,0
20231020,133200,403477120,9470,9380,9470,9380,120
20231020,133100,402343170,9370,9370,9390,9370,82
20231020,133000,401574630,9370,9390,9390,9370,7
20231020,132900,401508990,9380,9410,9410,9330,120
20231020,132800,400384360,9470,9470,9470,9470,0
20231020,132700,400384360,9470,9470,9470,9470,0
20231020,132600,400384360,9470,9470,9470,9470,0
20231020,132500,400384360,9470,9440,9470,9440,2
20231020,132400,400365450,9470,9470,9470,9470,1
20231020,132300,400355980,9470,9470,9470,9470,0
20231020,132200,400355980,9470,9470,9470,9470,0
20231020,132100,400355980,9470,9470,9470,9470,0
20231020,132000,400355980,9470,9470,9470,9470,0
20231020,131900,400355980,9470,9470,9470,9470,70
20231020,131800,399693080,9480,9460,9480,9460,300
20231020,131700,396851280,9400,9400,9400,9400,0
20231020,131600,396851280,9400,9400,9400,9400,0
20231020,131500,396851280,9400,9400,9400,9400,0
20231020,131400,396851280,9400,9410,9410,9400,8
20231020,131300,396776030,9410,9410,9410,9410,106
20231020,131200,395778570,9390,9450,9450,9390,10
20231020,131100,395684490,9480,9480,9480,9480,0
20231020,131000,395684490,9480,9480,9490,9410,13
20231020,130900,395561940,9430,9410,9430,9410,307
20231020,130800,392669070,9410,9400,9410,9390,823
20231020,130700,384932640,9390,9380,9390,9380,13
20231020,130600,384810580,9390,9390,9390,9390,0
20231020,130500,384810580,9390,9390,9390,9390,1
20231020,130400,384801190,9380,9380,9380,9380,0
20231020,130300,384801190,9380,9380,9380,9380,0
20231020,130200,384801190,9380,9380,9380,9380,0
20231020,130100,384801190,9380,9380,9390,9380,630
20231020,130000,378888620,9380,9370,9380,9370,320
20231020,125900,375887340,9370,9370,9370,9370,4
20231020,125800,375849860,9380,9380,9380,9380,800
20231020,125700,368345860,9380,9380,9380,9380,0
20231020,125600,368345860,9380,9380,9380,9380,0
20231020,125500,368345860,9380,9380,9380,9380,0
20231020,125400,368345860,9380,9380,9380,9380,0
20231020,125300,368345860,9380,9380,9380,9380,0
20231020,125200,368345860,9380,9380,9380,9380,0
20231020,125100,368345860,9380,9380,9380,9380,0
20231020,125000,368345860,9380,9380,9380,9380,0
20231020,124900,368345860,9380,9380,9380,9380,0
20231020,124800,368345860,9380,9380,9380,9380,0
20231020,124700,368345860,9380,9380,9380,9380,0
20231020,124600,368345860,9380,9380,9380,9380,0
20231020,124500,368345860,9380,9380,9380,9380,1
20231020,124400,368336480,9380,9380,9380,9380,0
20231020,124300,368336480,9380,9370,9380,9370,2
20231020,124200,368317730,9330,9330,9330,9330,3
20231020,124100,368289740,9350,9350,9350,9350,31
20231020,124000,367999890,9350,9350,9350,9350,0
20231020,123900,367999890,9350,9350,9350,9350,3
20231020,123800,367971840,9350,9350,9350,9350,1
20231020,123700,367962490,9320,9320,9320,9320,10
20231020,123600,367869290,9320,9330,9330,9320,296
20231020,123500,365110420,9350,9350,9350,9350,0
20231020,123400,365110420,9350,9350,9350,9350,0
20231020,123300,365110420,9350,9350,9350,9350,1
20231020,123200,365101070,9350,9350,9350,9350,0
20231020,123100,365101070,9350,9350,9350,9350,0
20231020,123000,365101070,9350,9350,9350,9350,0
20231020,122900,365101070,9350,9350,9350,9350,0
20231020,122800,365101070,9350,9350,9350,9350,0
20231020,122700,365101070,9350,9350,9350,9350,0
20231020,122600,365101070,9350,9350,9350,9350,0
20231020,122500,365101070,9350,9320,9350,9320,7
20231020,122400,365035800,9310,9320,9320,9310,4
20231020,122300,364998540,9320,9350,9350,9320,5
20231020,122200,364951910,9330,9330,9330,9330,0
20231020,122100,364951910,9330,9330,9330,9330,0
20231020,122000,364951910,9330,9330,9330,9330,0
20231020,121900,364951910,9330,9330,9330,9330,1
20231020,121800,364942580,9350,9350,9350,9350,0
20231020,121700,364942580,9350,9350,9350,9350,5
20231020,121600,364895830,9370,9370,9370,9370,0
20231020,121500,364895830,9370,9370,9370,9370,0
20231020,121400,364895830,9370,9370,9370,9370,1
20231020,121300,364886460,9380,9380,9380,9380,0
20231020,121200,364886460,9380,9380,9380,9380,0
20231020,121100,364886460,9380,9290,9380,9290,200
20231020,121000,363019170,9290,9290,9290,9290,0
20231020,120900,363019170,9290,9290,9290,9290,0
20231020,120800,363019170,9290,9290,9290,9290,0
20231020,120700,363019170,9290,9290,9290,9290,0
20231020,120600,363019170,9290,9290,9290,9290,0
20231020,120500,363019170,9290,9290,9290,9290,0
20231020,120400,363019170,9290,9290,9290,9290,0
20231020,120300,363019170,9290,9250,9290,9250,117
20231020,120200,361936880,9350,9350,9350,9350,0
20231020,120100,361936880,9350,9350,9350,9350,0
20231020,120000,361936880,9350,9350,9350,9350,0
20231020,115900,361936880,9350,9350,9350,9350,0
20231020,115800,361936880,9350,9350,9350,9350,0
20231020,115700,361936880,9350,9350,9350,9350,0
20231020,115600,361936880,9350,9350,9350,9350,0
20231020,115500,361936880,9350,9350,9350,9350,0
20231020,115400,361936880,9350,9350,9350,9350,0
20231020,115300,361936880,9350,9350,9350,9350,0
20231020,115200,361936880,9350,9350,9350,9350,0
20231020,115100,361936880,9350,9350,9350,9350,0
20231020,115000,361936880,9350,9350,9350,9350,0
20231020,114900,361936880,9350,9350,9350,9350,1
20231020,114800,361927530,9250,9250,9250,9250,50
20231020,114700,361465030,9250,9310,9310,9250,133
20231020,114600,360233250,9330,9370,9370,9330,25
20231020,114500,359999120,9320,9320,9320,9320,0
20231020,114400,359999120,9320,9320,9320,9320,0
20231020,114300,359999120,9320,9320,9320,9320,0
20231020,114200,359999120,9320,9320,9320,9320,0
20231020,114100,359999120,9320,9320,9320,9320,0
20231020,114000,359999120,9320,9320,9320,9320,0
20231020,113900,359999120,9320,9320,9320,9320,0
20231020,113800,359999120,9320,9340,9340,9320,12
20231020,113700,359887180,9340,9340,9340,9340,152
20231020,113600,358467500,9380,9380,9380,9380,0
20231020,113500,358467500,9380,9380,9380,9380,0
20231020,113400,358467500,9380,9380,9380,9380,0
20231020,113300,358467500,9380,9380,9380,9380,0
20231020,113200,358467500,9380,9380,9380,9380,0
20231020,113100,358467500,9380,9380,9380,9380,0
20231020,113000,358467500,9380,9380,9380,9380,77
20231020,112900,357745240,9350,9350,9350,9350,0
20231020,112800,357745240,9350,9360,9360,9350,303
20231020,112700,354909270,9360,9380,9380,9360,192
20231020,112600,353108760,9370,9370,9370,9370,0
20231020,112500,353108760,9370,9370,9370,9370,0
20231020,112400,353108760,9370,9370,9370,9370,30
20231020,112300,352827660,9370,9370,9370,9370,0
20231020,112200,352827660,9370,9370,9370,9370,0
20231020,112100,352827660,9370,9370,9370,9370,0
20231020,112000,352827660,9370,9460,9460,9370,17
20231020,111900,352668170,9440,9440,9440,9440,0
20231020,111800,352668170,9440,9420,9440,9410,49
20231020,111700,352205770,9420,9380,9420,9380,45
20231020,111600,351783190,9320,9410,9480,9320,130
20231020,111500,350558730,9320,9430,9460,9320,357
20231020,111400,347185180,9310,9380,9450,9310,268
20231020,111300,344658480,9290,9380,9380,9290,2
20231020,111200,344639810,9310,9310,9380,9310,3
20231020,111100,344611810,9390,9390,9390,9390,103
20231020,111000,343644640,9290,9290,9290,9290,0
20231020,110900,343644640,9290,9440,9450,9290,1032
20231020,110800,333892530,9280,9270,9460,9270,111
20231020,110700,332849290,9250,9270,9270,9250,84
20231020,110600,332070630,9270,9270,9270,9270,0
20231020,110500,332070630,9270,9290,9290,9270,41
20231020,110400,331689860,9380,9270,9380,9270,232
20231020,110300,329516610,9250,9280,9280,9250,233
20231020,110200,327354460,9340,9360,9360,9290,5
20231020,110100,327307860,9240,9280,9380,9230,111
20231020,110000,326280220,9420,9400,9420,9290,184
20231020,105900,324559230,9400,9220,9400,9220,1404
20231020,105800,311368290,9380,9340,9380,9220,339
20231020,105700,308195980,9320,9200,9320,9200,120
20231020,105600,307078570,9260,9300,9340,9200,88
20231020,105500,306261250,9200,9200,9310,9200,99
20231020,105400,305340780,9200,9290,9310,9200,131
20231020,105300,304123390,9190,9190,9250,9190,49
20231020,105200,303671430,9200,9200,9310,9190,146
20231020,105100,302316410,9260,9190,9260,9190,54
20231020,105000,301817510,9190,9260,9260,9190,169
20231020,104900,300262660,9190,9200,9280,9180,348
20231020,104800,297062120,9200,9310,9310,9190,64
20231020,104700,296468760,9280,9240,9280,9180,33
20231020,104600,296163210,9180,9180,9180,9180,0
20231020,104500,296163210,9180,9180,9180,9180,0
20231020,104400,296163210,9180,9240,9240,9180,2
20231020,104300,296144790,9170,9170,9170,9170,0
20231020,104200,296144790,9170,9170,9170,9170,0
20231020,104100,296144790,9170,9170,9170,9170,0
20231020,104000,296144790,9170,9170,9170,9170,0
20231020,103900,296144790,9170,9170,9170,9170,0
20231020,103800,296144790,9170,9170,9170,9170,1
20231020,103700,296135620,9240,9240,9240,9240,1
20231020,103600,296126380,9170,9150,9240,9150,60
20231020,103500,295572560,9240,9180,9240,9150,23
20231020,103400,295361530,9250,9270,9270,9160,183
20231020,103300,293671460,9180,9180,9180,9180,1
20231020,103200,293662280,9180,9180,9180,9180,0
20231020,103100,293662280,9180,9240,9270,9180,19
20231020,103000,293486540,9170,9170,9170,9170,0
20231020,102900,293486540,9170,9170,9170,9170,0
20231020,102800,293486540,9170,9200,9200,9170,50
20231020,102700,293027690,9180,9300,9310,9170,67
20231020,102600,292412230,9160,9160,9160,9160,5
20231020,102500,292366430,9300,9170,9300,9170,197
20231020,102400,290534470,9300,9260,9300,9170,1006
20231020,102300,281181990,9160,9240,9260,9160,501
20231020,102200,276543240,9260,9270,9270,9140,3
20231020,102100,276515570,9230,9170,9230,9170,1385
20231020,102000,263753230,9130,9160,9260,9130,3004
20231020,101900,236317730,9240,9250,9250,9150,772
20231020,101800,229178720,9150,9250,9250,9150,582
20231020,101700,223795960,9250,9160,9250,9160,2
20231020,101600,223777550,9260,9210,9260,9150,686
20231020,101500,217442000,9200,9130,9200,9130,232
20231020,101400,215307670,9190,9160,9190,9120,2416
20231020,101300,193241270,9130,9130,9130,9130,1
20231020,101200,193232140,9160,9150,9160,9150,32
20231020,101100,192939330,9150,9120,9150,9120,101
20231020,101000,192018180,9120,9130,9130,9120,79
20231020,100900,191297640,9120,9120,9120,9120,59
20231020,100800,190759560,9160,9160,9160,9160,1
20231020,100700,190750400,9130,9120,9130,9120,71
20231020,100600,190102180,9160,9120,9160,9120,2
20231020,100500,190083900,9160,9160,9160,9160,82
20231020,100400,189332780,9160,9160,9160,9160,0
20231020,100300,189332780,9160,9160,9160,9160,0
20231020,100200,189332780,9160,9160,9160,9160,1
20231020,100100,189323620,9160,9160,9160,9160,1
20231020,100000,189314460,9160,9160,9160,9160,17
20231020,095900,189158740,9120,9160,9160,9120,2
20231020,095800,189140460,9120,9120,9120,9120,10
20231020,095700,189049260,9120,9120,9120,9120,0
20231020,095600,189049260,9120,9170,9170,9110,5
20231020,095500,189003530,9100,9100,9100,9100,0
20231020,095400,189003530,9100,9120,9210,9100,10
20231020,095300,188912080,9120,9240,9240,9120,4
20231020,095200,188875390,9240,9090,9240,9080,89
20231020,095100,188066240,9050,9050,9050,9050,10
20231020,095000,187975740,9050,9060,9080,9050,62
20231020,094900,187414010,9060,9060,9060,9060,70
20231020,094800,186779810,9060,9060,9080,9060,32
20231020,094700,186489870,9050,9050,9050,9040,90
20231020,094600,185675570,9080,9160,9160,9070,1501
20231020,094500,172000000,9160,9120,9160,9110,302
20231020,094400,169248000,9180,9180,9180,9110,205
20231020,094300,167378000,9150,9150,9270,9150,60
20231020,094200,166827020,9150,9160,9190,9150,617
20231020,094100,161179450,9170,9200,9200,9170,297
20231020,094000,158452900,9200,9210,9210,9180,983
20231020,093900,149410240,9220,9220,9220,9220,40
20231020,093800,149041440,9210,9230,9280,9210,607
20231020,093700,143444830,9230,9230,9280,9230,98
20231020,093600,142539110,9200,9230,9230,9200,447
20231020,093500,138422300,9260,9290,9320,9260,673
20231020,093400,132178420,9300,9330,9330,9300,267
20231020,093300,129692020,9330,9340,9340,9330,1453
20231020,093200,116125450,9350,9400,9400,9350,423
20231020,093100,112170350,9400,9400,9400,9350,34
20231020,093000,111852350,9350,9350,9350,9350,4
20231020,092900,111814950,9350,9400,9400,9350,2
20231020,092800,111796200,9340,9340,9400,9340,190
20231020,092700,110021300,9400,9370,9400,9330,1415
20231020,092600,96778150,9370,9410,9410,9340,1006
20231020,092500,87378370,9370,9370,9410,9350,106
20231020,092400,86385420,9390,9420,9420,9390,919
20231020,092300,77740630,9430,9460,9460,9430,1114
20231020,092200,67204630,9460,9470,9470,9460,465
20231020,092100,62802110,9470,9470,9470,9470,0
20231020,092000,62802110,9470,9470,9550,9470,52
20231020,091900,62309590,9460,9460,9460,9460,0
20231020,091800,62309590,9460,9470,9470,9460,3
20231020,091700,62281200,9450,9460,9570,9450,85
20231020,091600,61477810,9590,9450,9590,9450,2
20231020,091500,61458770,9590,9590,9590,9450,44
20231020,091400,61042090,9470,9470,9470,9470,0
20231020,091300,61042090,9470,9580,9580,9470,41
20231020,091200,60653710,9470,9470,9470,9460,13
20231020,091100,60530700,9590,9560,9590,9460,103
20231020,091000,59544190,9460,9460,9460,9460,0
20231020,090900,59544190,9460,9450,9570,9450,121
20231020,090800,58388840,9560,9560,9560,9560,800
20231020,090700,50740840,9560,9560,9560,9560,0
20231020,090600,50740840,9560,9530,9560,9400,1017
20231020,090500,41132930,9530,9500,9530,9500,101
20231020,090400,40171840,9500,9450,9500,9430,2908
20231020,090300,12742810,9500,9450,9500,9430,201
20231020,090200,10847290,9430,9430,9430,9430,200
20231020,090100,8961290,9500,9500,9500,9500,7
20231020,090000,8894790,9430,9430,9560,9430,943