KissMeData/014580/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185400,1141690750,6410,6410,6410,6410,4843
20231017,185300,1141690750,6410,6410,6410,6410,0
20231017,185200,1141690750,6410,6410,6410,6410,0
20231017,185100,1141690750,6410,6410,6410,6410,0
20231017,185000,1141690750,6410,6410,6410,6410,0
20231017,184900,1141690750,6410,6410,6410,6410,0
20231017,184800,1141690750,6410,6410,6410,6410,0
20231017,184700,1141690750,6410,6410,6410,6410,0
20231017,184600,1141690750,6410,6410,6410,6410,0
20231017,184500,1141690750,6410,6410,6410,6410,0
20231017,184400,1141690750,6410,6410,6410,6410,0
20231017,184300,1141690750,6410,6410,6410,6410,0
20231017,184200,1141690750,6410,6410,6410,6410,0
20231017,184100,1141690750,6410,6410,6410,6410,0
20231017,184000,1141690750,6410,6410,6410,6410,0
20231017,183900,1141690750,6410,6410,6410,6410,0
20231017,183800,1141690750,6410,6410,6410,6410,0
20231017,183700,1141690750,6410,6410,6410,6410,0
20231017,183600,1141690750,6410,6410,6410,6410,0
20231017,183500,1141690750,6410,6410,6410,6410,0
20231017,183400,1141690750,6410,6410,6410,6410,0
20231017,183300,1141690750,6410,6410,6410,6410,0
20231017,183200,1141690750,6410,6410,6410,6410,0
20231017,183100,1141690750,6410,6410,6410,6410,0
20231017,183000,1141690750,6410,6410,6410,6410,0
20231017,182900,1141690750,6410,6410,6410,6410,0
20231017,182800,1141690750,6410,6410,6410,6410,0
20231017,182700,1141690750,6410,6410,6410,6410,0
20231017,182600,1141690750,6410,6410,6410,6410,0
20231017,182500,1141690750,6410,6410,6410,6410,0
20231017,182400,1141690750,6410,6410,6410,6410,4843
20231017,182300,1141690750,6410,6410,6410,6410,0
20231017,182200,1141690750,6410,6410,6410,6410,0
20231017,182100,1141690750,6410,6410,6410,6410,0
20231017,182000,1141690750,6410,6410,6410,6410,0
20231017,181900,1141690750,6410,6410,6410,6410,0
20231017,181800,1141690750,6410,6410,6410,6410,0
20231017,181700,1141690750,6410,6410,6410,6410,0
20231017,181600,1141690750,6410,6410,6410,6410,0
20231017,181500,1141690750,6410,6410,6410,6410,0
20231017,181400,1141690750,6410,6410,6410,6410,0
20231017,181300,1141690750,6410,6410,6410,6410,0
20231017,181200,1141690750,6410,6410,6410,6410,0
20231017,181100,1141690750,6410,6410,6410,6410,0
20231017,181000,1141690750,6410,6410,6410,6410,0
20231017,180900,1141690750,6410,6410,6410,6410,0
20231017,180800,1141690750,6410,6410,6410,6410,0
20231017,180700,1141690750,6410,6410,6410,6410,0
20231017,180600,1141690750,6410,6410,6410,6410,0
20231017,180500,1141690750,6410,6410,6410,6410,0
20231017,180400,1141690750,6410,6410,6410,6410,0
20231017,180300,1141690750,6410,6410,6410,6410,0
20231017,180200,1141690750,6410,6410,6410,6410,0
20231017,180100,1141690750,6410,6410,6410,6410,0
20231017,180000,1141690750,6410,6410,6410,6410,0
20231017,175900,1141690750,6410,6410,6410,6410,0
20231017,175800,1141690750,6410,6410,6410,6410,0
20231017,175700,1141690750,6410,6410,6410,6410,0
20231017,175600,1141690750,6410,6410,6410,6410,0
20231017,175500,1141690750,6410,6410,6410,6410,0
20231017,175400,1141690750,6410,6410,6410,6410,4843
20231017,175300,1141690750,6410,6410,6410,6410,0
20231017,175200,1141690750,6410,6410,6410,6410,0
20231017,175100,1141690750,6410,6410,6410,6410,0
20231017,175000,1141690750,6410,6410,6410,6410,0
20231017,174900,1141690750,6410,6410,6410,6410,0
20231017,174800,1141690750,6410,6410,6410,6410,0
20231017,174700,1141690750,6410,6410,6410,6410,0
20231017,174600,1141690750,6410,6410,6410,6410,0
20231017,174500,1141690750,6410,6410,6410,6410,0
20231017,174400,1141690750,6410,6410,6410,6410,0
20231017,174300,1141690750,6410,6410,6410,6410,0
20231017,174200,1141690750,6410,6410,6410,6410,0
20231017,174100,1141690750,6410,6410,6410,6410,0
20231017,174000,1141690750,6410,6410,6410,6410,0
20231017,173900,1141690750,6410,6410,6410,6410,0
20231017,173800,1141690750,6410,6410,6410,6410,0
20231017,173700,1141690750,6410,6410,6410,6410,0
20231017,173600,1141690750,6410,6410,6410,6410,0
20231017,173500,1141690750,6410,6410,6410,6410,0
20231017,173400,1141690750,6410,6410,6410,6410,0
20231017,173300,1141690750,6410,6410,6410,6410,0
20231017,173200,1141690750,6410,6410,6410,6410,0
20231017,173100,1141690750,6410,6410,6410,6410,0
20231017,173000,1141690750,6410,6410,6410,6410,0
20231017,172900,1141690750,6410,6410,6410,6410,0
20231017,172800,1141690750,6410,6410,6410,6410,0
20231017,172700,1141690750,6410,6410,6410,6410,0
20231017,172600,1141690750,6410,6410,6410,6410,0
20231017,172500,1141690750,6410,6410,6410,6410,0
20231017,172400,1141690750,6410,6410,6410,6410,4843
20231017,172300,1141690750,6410,6410,6410,6410,0
20231017,172200,1141690750,6410,6410,6410,6410,0
20231017,172100,1141690750,6410,6410,6410,6410,0
20231017,172000,1141690750,6410,6410,6410,6410,0
20231017,171900,1141690750,6410,6410,6410,6410,0
20231017,171800,1141690750,6410,6410,6410,6410,0
20231017,171700,1141690750,6410,6410,6410,6410,0
20231017,171600,1141690750,6410,6410,6410,6410,0
20231017,171500,1141690750,6410,6410,6410,6410,0
20231017,171400,1141690750,6410,6410,6410,6410,0
20231017,171300,1141690750,6410,6410,6410,6410,0
20231017,171200,1141690750,6410,6410,6410,6410,0
20231017,171100,1141690750,6410,6410,6410,6410,0
20231017,171000,1141690750,6410,6410,6410,6410,0
20231017,170900,1141690750,6410,6410,6410,6410,0
20231017,170800,1141690750,6410,6410,6410,6410,0
20231017,170700,1141690750,6410,6410,6410,6410,0
20231017,170600,1141690750,6410,6410,6410,6410,0
20231017,170500,1141690750,6410,6410,6410,6410,0
20231017,170400,1141690750,6410,6410,6410,6410,0
20231017,170300,1141690750,6410,6410,6410,6410,0
20231017,170200,1141690750,6410,6410,6410,6410,0
20231017,170100,1141690750,6410,6410,6410,6410,0
20231017,170000,1141690750,6410,6410,6410,6410,0
20231017,165900,1141690750,6410,6410,6410,6410,0
20231017,165800,1141690750,6410,6410,6410,6410,0
20231017,165700,1141690750,6410,6410,6410,6410,0
20231017,165600,1141690750,6410,6410,6410,6410,0
20231017,165500,1141690750,6410,6410,6410,6410,0
20231017,165400,1141690750,6410,6410,6410,6410,4843
20231017,165300,1141690750,6410,6410,6410,6410,0
20231017,165200,1141690750,6410,6410,6410,6410,0
20231017,165100,1141690750,6410,6410,6410,6410,0
20231017,165000,1141690750,6410,6410,6410,6410,0
20231017,164900,1141690750,6410,6410,6410,6410,0
20231017,164800,1141690750,6410,6410,6410,6410,0
20231017,164700,1141690750,6410,6410,6410,6410,0
20231017,164600,1141690750,6410,6410,6410,6410,0
20231017,164500,1141690750,6410,6410,6410,6410,0
20231017,164400,1141690750,6410,6410,6410,6410,0
20231017,164300,1141690750,6410,6410,6410,6410,0
20231017,164200,1141690750,6410,6410,6410,6410,0
20231017,164100,1141690750,6410,6410,6410,6410,0
20231017,164000,1141690750,6410,6410,6410,6410,0
20231017,163900,1141690750,6410,6410,6410,6410,0
20231017,163800,1141690750,6410,6410,6410,6410,0
20231017,163700,1141690750,6410,6410,6410,6410,0
20231017,163600,1141690750,6410,6410,6410,6410,0
20231017,163500,1141690750,6410,6410,6410,6410,0
20231017,163400,1141690750,6410,6410,6410,6410,0
20231017,163300,1141690750,6410,6410,6410,6410,0
20231017,163200,1141690750,6410,6410,6410,6410,0
20231017,163100,1141690750,6410,6410,6410,6410,0
20231017,163000,1141690750,6410,6410,6410,6410,0
20231017,162900,1141690750,6410,6410,6410,6410,0
20231017,162800,1141690750,6410,6410,6410,6410,0
20231017,162700,1141690750,6410,6410,6410,6410,0
20231017,162600,1141690750,6410,6410,6410,6410,0
20231017,162500,1141690750,6410,6410,6410,6410,0
20231017,162400,1141690750,6410,6410,6410,6410,4843
20231017,162300,1141690750,6410,6410,6410,6410,0
20231017,162200,1141690750,6410,6410,6410,6410,0
20231017,162100,1141690750,6410,6410,6410,6410,0
20231017,162000,1141690750,6410,6410,6410,6410,0
20231017,161900,1141690750,6410,6410,6410,6410,0
20231017,161800,1141690750,6410,6410,6410,6410,0
20231017,161700,1141690750,6410,6410,6410,6410,0
20231017,161600,1141690750,6410,6410,6410,6410,0
20231017,161500,1141690750,6410,6410,6410,6410,0
20231017,161400,1141690750,6410,6410,6410,6410,0
20231017,161300,1141690750,6410,6410,6410,6410,0
20231017,161200,1141690750,6410,6410,6410,6410,0
20231017,161100,1141690750,6410,6410,6410,6410,0
20231017,161000,1141690750,6410,6410,6410,6410,0
20231017,160900,1141690750,6410,6410,6410,6410,0
20231017,160800,1141690750,6410,6410,6410,6410,0
20231017,160700,1141690750,6410,6410,6410,6410,0
20231017,160600,1141690750,6410,6410,6410,6410,0
20231017,160500,1141690750,6410,6410,6410,6410,0
20231017,160400,1141690750,6410,6410,6410,6410,0
20231017,160300,1141690750,6410,6410,6410,6410,0
20231017,160200,1141690750,6410,6410,6410,6410,0
20231017,160100,1141690750,6410,6410,6410,6410,0
20231017,160000,1141690750,6410,6410,6410,6410,0
20231017,155900,1141690750,6410,6410,6410,6410,0
20231017,155800,1141690750,6410,6410,6410,6410,0
20231017,155700,1141690750,6410,6410,6410,6410,0
20231017,155600,1141690750,6410,6410,6410,6410,0
20231017,155500,1141690750,6410,6410,6410,6410,0
20231017,155400,1141690750,6410,6410,6410,6410,4843
20231017,155300,1141690750,6410,6410,6410,6410,0
20231017,155200,1141690750,6410,6410,6410,6410,0
20231017,155100,1141690750,6410,6410,6410,6410,0
20231017,155000,1141690750,6410,6410,6410,6410,0
20231017,154900,1141690750,6410,6410,6410,6410,0
20231017,154800,1141690750,6410,6410,6410,6410,0
20231017,154700,1141690750,6410,6410,6410,6410,0
20231017,154600,1141690750,6410,6410,6410,6410,0
20231017,154500,1141690750,6410,6410,6410,6410,0
20231017,154400,1141690750,6410,6410,6410,6410,0
20231017,154300,1141690750,6410,6410,6410,6410,0
20231017,154200,1141690750,6410,6410,6410,6410,0
20231017,154100,1141690750,6410,6410,6410,6410,0
20231017,154000,1141690750,6410,6410,6410,6410,0
20231017,153900,1141690750,6410,6410,6410,6410,0
20231017,153800,1141690750,6410,6410,6410,6410,0
20231017,153700,1141690750,6410,6410,6410,6410,0
20231017,153600,1141690750,6410,6410,6410,6410,0
20231017,153500,1141690750,6410,6410,6410,6410,0
20231017,153400,1141690750,6410,6410,6410,6410,0
20231017,153300,1141690750,6410,6410,6410,6410,0
20231017,153200,1141690750,6410,6410,6410,6410,0
20231017,153100,1141690750,6410,6410,6410,6410,0
20231017,153000,1141690750,6410,6410,6410,6410,4843
20231017,152900,1110647120,6400,6400,6400,6400,0
20231017,152800,1110647120,6400,6400,6400,6400,0
20231017,152700,1110647120,6400,6400,6400,6400,0
20231017,152600,1110647120,6400,6400,6400,6400,0
20231017,152500,1110647120,6400,6400,6400,6400,0
20231017,152400,1110647120,6400,6400,6400,6400,0
20231017,152300,1110647120,6400,6400,6400,6400,0
20231017,152200,1110647120,6400,6400,6400,6400,0
20231017,152100,1110647120,6400,6400,6400,6400,0
20231017,152000,1110647120,6400,6400,6400,6400,0
20231017,151900,1110647120,6400,6390,6400,6390,152
20231017,151800,1109675830,6390,6380,6390,6380,111
20231017,151700,1108966920,6380,6380,6380,6380,50
20231017,151600,1108647920,6400,6400,6400,6400,270
20231017,151500,1106919920,6420,6420,6420,6420,0
20231017,151400,1106919920,6420,6390,6420,6390,897
20231017,151300,1101173140,6410,6390,6410,6390,1502
20231017,151200,1091575320,6410,6410,6410,6410,0
20231017,151100,1091575320,6410,6400,6410,6400,725
20231017,151000,1086935080,6410,6410,6410,6410,100
20231017,150900,1086294080,6410,6400,6410,6400,185
20231017,150800,1085110040,6410,6390,6410,6390,51
20231017,150700,1084784050,6410,6410,6410,6410,0
20231017,150600,1084784050,6410,6410,6410,6410,0
20231017,150500,1084784050,6410,6400,6410,6390,505
20231017,150400,1081552040,6410,6400,6410,6400,550
20231017,150300,1078032020,6420,6420,6420,6420,0
20231017,150200,1078032020,6420,6420,6420,6420,0
20231017,150100,1078032020,6420,6420,6420,6420,7
20231017,150000,1077987080,6420,6420,6420,6420,124
20231017,145900,1077191000,6420,6420,6420,6420,1
20231017,145800,1077184580,6410,6390,6410,6390,694
20231017,145700,1072737880,6400,6420,6420,6400,216
20231017,145600,1071351240,6420,6410,6420,6400,185
20231017,145500,1070165190,6420,6420,6420,6400,268
20231017,145400,1068447130,6420,6420,6420,6420,146
20231017,145300,1067509810,6420,6410,6420,6410,467
20231017,145200,1064514650,6410,6410,6410,6400,301
20231017,145100,1062585310,6420,6410,6420,6410,310
20231017,145000,1060596730,6420,6420,6420,6410,310
20231017,144900,1058606550,6420,6420,6430,6410,408
20231017,144800,1055987590,6430,6430,6430,6420,54
20231017,144700,1055640400,6430,6420,6430,6420,37
20231017,144600,1055402530,6420,6420,6420,6410,3
20231017,144500,1055383280,6420,6420,6420,6420,0
20231017,144400,1055383280,6420,6420,6420,6420,0
20231017,144300,1055383280,6420,6420,6420,6420,1
20231017,144200,1055376860,6420,6410,6420,6410,4
20231017,144100,1055351190,6400,6400,6400,6400,519
20231017,144000,1052029590,6400,6400,6400,6400,0
20231017,143900,1052029590,6400,6400,6400,6400,0
20231017,143800,1052029590,6400,6400,6400,6400,150
20231017,143700,1051069590,6400,6390,6400,6390,107
20231017,143600,1050385850,6390,6390,6390,6390,0
20231017,143500,1050385850,6390,6380,6390,6380,500
20231017,143400,1047195840,6370,6370,6370,6370,0
20231017,143300,1047195840,6370,6370,6370,6370,350
20231017,143200,1044966340,6370,6370,6370,6370,75
20231017,143100,1044488590,6370,6380,6380,6370,97
20231017,143000,1043869740,6370,6390,6390,6370,85
20231017,142900,1043328170,6390,6390,6390,6390,0
20231017,142800,1043328170,6390,6390,6390,6390,0
20231017,142700,1043328170,6390,6390,6390,6390,0
20231017,142600,1043328170,6390,6390,6390,6390,0
20231017,142500,1043328170,6390,6390,6390,6390,0
20231017,142400,1043328170,6390,6380,6390,6380,402
20231017,142300,1040762890,6390,6390,6390,6380,235
20231017,142200,1039262240,6390,6390,6390,6390,30
20231017,142100,1039070540,6390,6390,6390,6390,0
20231017,142000,1039070540,6390,6390,6390,6390,1
20231017,141900,1039064150,6380,6380,6380,6380,110
20231017,141800,1038362350,6380,6390,6390,6380,50
20231017,141700,1038043340,6380,6380,6380,6380,0
20231017,141600,1038043340,6380,6380,6380,6380,272
20231017,141500,1036307980,6390,6390,6390,6390,0
20231017,141400,1036307980,6390,6390,6390,6390,0
20231017,141300,1036307980,6390,6390,6390,6390,0
20231017,141200,1036307980,6390,6390,6390,6390,0
20231017,141100,1036307980,6390,6390,6390,6390,37
20231017,141000,1036071550,6390,6390,6390,6390,0
20231017,140900,1036071550,6390,6390,6390,6390,50
20231017,140800,1035752050,6390,6390,6390,6390,70
20231017,140700,1035304750,6400,6390,6400,6390,100
20231017,140600,1034664770,6400,6400,6400,6400,0
20231017,140500,1034664770,6400,6400,6400,6400,0
20231017,140400,1034664770,6400,6400,6400,6400,0
20231017,140300,1034664770,6400,6400,6400,6400,0
20231017,140200,1034664770,6400,6380,6400,6350,7612
20231017,140100,986254110,6380,6390,6390,6380,2965
20231017,140000,967337390,6390,6390,6390,6390,92
20231017,135900,966749510,6390,6390,6390,6390,1200
20231017,135800,959081510,6390,6400,6400,6390,3643
20231017,135700,935792740,6400,6400,6400,6400,573
20231017,135600,932125540,6400,6410,6410,6400,50
20231017,135500,931805470,6440,6440,6440,6440,1
20231017,135400,931799030,6400,6400,6400,6400,300
20231017,135300,929879030,6400,6410,6410,6400,3331
20231017,135200,908556410,6440,6420,6440,6410,3002
20231017,135100,889312540,6420,6430,6430,6420,3039
20231017,135000,869799450,6440,6440,6440,6440,0
20231017,134900,869799450,6440,6440,6440,6440,9
20231017,134800,869741490,6430,6430,6430,6430,2000
20231017,134700,856881490,6450,6450,6450,6450,1
20231017,134600,856875040,6440,6440,6440,6440,10
20231017,134500,856810640,6440,6440,6440,6440,0
20231017,134400,856810640,6440,6440,6440,6440,0
20231017,134300,856810640,6440,6440,6440,6440,100
20231017,134200,856166640,6450,6450,6450,6450,0
20231017,134100,856166640,6450,6450,6450,6450,5
20231017,134000,856134390,6450,6450,6450,6450,699
20231017,133900,851625840,6440,6440,6440,6440,7
20231017,133800,851580760,6450,6440,6450,6440,31
20231017,133700,851381110,6440,6450,6450,6440,1701
20231017,133600,840411470,6450,6440,6450,6440,205
20231017,133500,839089520,6440,6440,6440,6440,60
20231017,133400,838703120,6440,6440,6440,6440,12
20231017,133300,838625840,6450,6450,6450,6450,0
20231017,133200,838625840,6450,6450,6450,6450,0
20231017,133100,838625840,6450,6450,6450,6430,76
20231017,133000,838136220,6450,6450,6450,6450,0
20231017,132900,838136220,6450,6450,6450,6450,0
20231017,132800,838136220,6450,6440,6450,6440,4
20231017,132700,838110450,6440,6440,6440,6440,254
20231017,132600,836474690,6440,6440,6440,6440,100
20231017,132500,835830690,6440,6440,6440,6440,31
20231017,132400,835631050,6450,6450,6450,6450,0
20231017,132300,835631050,6450,6450,6450,6440,110
20231017,132200,834922050,6450,6450,6450,6450,0
20231017,132100,834922050,6450,6450,6450,6450,6
20231017,132000,834883350,6440,6440,6440,6440,0
20231017,131900,834883350,6440,6440,6440,6440,0
20231017,131800,834883350,6440,6450,6450,6440,65
20231017,131700,834464600,6450,6450,6450,6450,0
20231017,131600,834464600,6450,6450,6450,6450,0
20231017,131500,834464600,6450,6450,6450,6450,0
20231017,131400,834464600,6450,6450,6450,6450,0
20231017,131300,834464600,6450,6450,6450,6450,0
20231017,131200,834464600,6450,6450,6450,6450,0
20231017,131100,834464600,6450,6450,6450,6450,0
20231017,131000,834464600,6450,6450,6450,6450,78
20231017,130900,833961500,6450,6450,6450,6450,0
20231017,130800,833961500,6450,6450,6450,6450,0
20231017,130700,833961500,6450,6450,6450,6450,0
20231017,130600,833961500,6450,6450,6450,6450,0
20231017,130500,833961500,6450,6450,6450,6450,1
20231017,130400,833955050,6440,6440,6440,6440,0
20231017,130300,833955050,6440,6440,6440,6440,50
20231017,130200,833633050,6420,6430,6430,6420,1775
20231017,130100,822234280,6430,6430,6430,6430,0
20231017,130000,822234280,6430,6430,6430,6430,13
20231017,125900,822150690,6430,6430,6430,6430,0
20231017,125800,822150690,6430,6430,6430,6430,0
20231017,125700,822150690,6430,6430,6430,6430,0
20231017,125600,822150690,6430,6430,6430,6430,1249
20231017,125500,814119620,6430,6430,6430,6430,39
20231017,125400,813868850,6450,6450,6450,6450,0
20231017,125300,813868850,6450,6450,6450,6450,0
20231017,125200,813868850,6450,6450,6450,6450,24
20231017,125100,813714050,6450,6450,6450,6450,0
20231017,125000,813714050,6450,6450,6450,6450,0
20231017,124900,813714050,6450,6450,6450,6450,0
20231017,124800,813714050,6450,6450,6450,6450,498
20231017,124700,810501950,6460,6460,6460,6460,0
20231017,124600,810501950,6460,6460,6460,6460,144
20231017,124500,809571710,6460,6460,6460,6460,250
20231017,124400,807956710,6470,6470,6470,6470,1
20231017,124300,807950240,6460,6460,6460,6460,10
20231017,124200,807885640,6460,6460,6460,6460,210
20231017,124100,806529040,6470,6470,6470,6470,0
20231017,124000,806529040,6470,6470,6470,6460,22
20231017,123900,806386900,6460,6460,6460,6460,200
20231017,123800,805094900,6460,6460,6460,6460,0
20231017,123700,805094900,6460,6460,6460,6460,2938
20231017,123600,786115420,6460,6460,6460,6460,5
20231017,123500,786083120,6470,6470,6470,6470,1
20231017,123400,786076650,6460,6460,6460,6460,32
20231017,123300,785869930,6470,6470,6470,6470,10
20231017,123200,785805230,6470,6470,6470,6470,0
20231017,123100,785805230,6470,6470,6470,6470,15
20231017,123000,785708180,6470,6470,6470,6470,3
20231017,122900,785688770,6470,6470,6470,6470,17
20231017,122800,785578780,6480,6480,6480,6480,0
20231017,122700,785578780,6480,6480,6480,6480,0
20231017,122600,785578780,6480,6470,6480,6470,4
20231017,122500,785552890,6480,6480,6480,6480,1
20231017,122400,785546410,6470,6460,6470,6460,1049
20231017,122300,778759390,6460,6460,6460,6460,1325
20231017,122200,770199890,6460,6450,6460,6450,4000
20231017,122100,744369890,6460,6460,6460,6460,1
20231017,122000,744363430,6460,6450,6460,6450,883
20231017,121900,738668070,6450,6450,6450,6450,0
20231017,121800,738668070,6450,6450,6450,6450,0
20231017,121700,738668070,6450,6450,6450,6450,0
20231017,121600,738668070,6450,6450,6450,6450,1
20231017,121500,738661620,6440,6440,6440,6440,0
20231017,121400,738661620,6440,6440,6440,6440,900
20231017,121300,732865620,6450,6450,6450,6450,0
20231017,121200,732865620,6450,6440,6450,6440,4
20231017,121100,732839850,6430,6430,6430,6430,0
20231017,121000,732839850,6430,6430,6430,6430,0
20231017,120900,732839850,6430,6440,6440,6430,100
20231017,120800,732196840,6450,6450,6450,6450,0
20231017,120700,732196840,6450,6450,6450,6450,0
20231017,120600,732196840,6450,6450,6450,6450,1
20231017,120500,732190390,6460,6460,6460,6460,0
20231017,120400,732190390,6460,6460,6460,6460,1
20231017,120300,732183930,6420,6450,6450,6420,10
20231017,120200,732119520,6460,6460,6460,6460,389
20231017,120100,729606580,6460,6460,6460,6460,21
20231017,120000,729470920,6460,6460,6460,6460,20
20231017,115900,729341720,6470,6460,6470,6460,571
20231017,115800,725653050,6460,6460,6460,6460,1
20231017,115700,725646590,6450,6450,6450,6450,0
20231017,115600,725646590,6450,6450,6450,6450,2769
20231017,115500,707786540,6450,6450,6450,6450,0
20231017,115400,707786540,6450,6450,6450,6450,1
20231017,115300,707780090,6430,6430,6430,6430,0
20231017,115200,707780090,6430,6430,6430,6430,0
20231017,115100,707780090,6430,6430,6430,6430,319
20231017,115000,705728920,6440,6440,6440,6440,41
20231017,114900,705464880,6440,6440,6440,6440,53
20231017,114800,705123560,6440,6440,6440,6440,21
20231017,114700,704988320,6440,6440,6440,6440,1
20231017,114600,704981880,6450,6450,6450,6450,0
20231017,114500,704981880,6450,6450,6450,6450,0
20231017,114400,704981880,6450,6450,6450,6450,0
20231017,114300,704981880,6450,6440,6450,6440,83
20231017,114200,704447350,6440,6440,6440,6440,228
20231017,114100,702979030,6440,6440,6440,6440,247
20231017,114000,701388350,6450,6440,6450,6440,101
20231017,113900,700737900,6440,6440,6440,6440,0
20231017,113800,700737900,6440,6440,6440,6440,0
20231017,113700,700737900,6440,6440,6440,6440,12
20231017,113600,700660620,6440,6440,6440,6440,4
20231017,113500,700634860,6440,6440,6440,6440,30
20231017,113400,700441660,6450,6440,6450,6440,101
20231017,113300,699791210,6450,6450,6450,6450,0
20231017,113200,699791210,6450,6450,6450,6450,16
20231017,113100,699688010,6450,6450,6450,6450,0
20231017,113000,699688010,6450,6450,6450,6450,1
20231017,112900,699681560,6450,6450,6450,6450,1531
20231017,112800,689806610,6440,6440,6440,6440,70
20231017,112700,689355810,6440,6440,6440,6440,90
20231017,112600,688776210,6440,6440,6440,6440,2
20231017,112500,688763330,6450,6450,6450,6450,0
20231017,112400,688763330,6450,6450,6450,6450,0
20231017,112300,688763330,6450,6440,6450,6440,201
20231017,112200,687468880,6440,6440,6440,6440,226
20231017,112100,686013440,6450,6450,6450,6450,0
20231017,112000,686013440,6450,6450,6450,6450,0
20231017,111900,686013440,6450,6440,6450,6440,133
20231017,111800,685156590,6450,6450,6450,6450,0
20231017,111700,685156590,6450,6450,6450,6450,20
20231017,111600,685027590,6450,6450,6450,6450,0
20231017,111500,685027590,6450,6450,6450,6450,0
20231017,111400,685027590,6450,6440,6450,6440,25
20231017,111300,684866580,6450,6450,6450,6450,117
20231017,111200,684111930,6450,6460,6460,6450,16
20231017,111100,684008620,6460,6460,6460,6460,4
20231017,111000,683982780,6450,6450,6450,6450,70
20231017,110900,683531280,6460,6460,6460,6460,31
20231017,110800,683331020,6460,6460,6460,6460,8
20231017,110700,683279340,6460,6460,6460,6460,0
20231017,110600,683279340,6460,6460,6460,6460,0
20231017,110500,683279340,6460,6460,6470,6460,1025
20231017,110400,676657830,6480,6480,6480,6480,0
20231017,110300,676657830,6480,6480,6480,6480,0
20231017,110200,676657830,6480,6480,6480,6480,1
20231017,110100,676651350,6470,6470,6470,6470,701
20231017,110000,672115880,6480,6470,6480,6470,531
20231017,105900,668680000,6470,6470,6470,6470,166
20231017,105800,667605980,6470,6470,6490,6460,1502
20231017,105700,657889930,6470,6470,6470,6470,49
20231017,105600,657572900,6470,6480,6490,6460,3140
20231017,105500,637213750,6480,6460,6480,6460,2426
20231017,105400,621521970,6460,6460,6460,6460,460
20231017,105300,618550370,6450,6450,6450,6450,342
20231017,105200,616344470,6450,6450,6470,6450,918
20231017,105100,610418240,6450,6440,6450,6430,565
20231017,105000,606775990,6470,6440,6470,6440,3756
20231017,104900,582537510,6440,6440,6440,6440,280
20231017,104800,580734310,6440,6430,6440,6430,2656
20231017,104700,563632170,6430,6430,6430,6430,578
20231017,104600,559915630,6410,6410,6410,6410,48
20231017,104500,559607950,6410,6430,6430,6410,1027
20231017,104400,553004660,6430,6430,6430,6430,0
20231017,104300,553004660,6430,6430,6430,6430,0
20231017,104200,553004660,6430,6410,6430,6410,202
20231017,104100,551709820,6420,6400,6420,6400,1439
20231017,104000,542475640,6400,6410,6410,6400,1010
20231017,103900,536011290,6410,6410,6410,6410,50
20231017,103800,535690790,6420,6420,6420,6420,46
20231017,103700,535395470,6410,6410,6410,6410,0
20231017,103600,535395470,6410,6400,6410,6400,1473
20231017,103500,525953640,6400,6420,6420,6400,3013
20231017,103400,506651860,6430,6430,6430,6430,0
20231017,103300,506651860,6430,6430,6430,6430,0
20231017,103200,506651860,6430,6430,6430,6430,325
20231017,103100,504562110,6430,6420,6430,6420,4030
20231017,103000,478654210,6410,6420,6420,6410,1938
20231017,102900,466212350,6420,6440,6440,6420,391
20231017,102800,463695730,6440,6430,6440,6430,962
20231017,102700,457506410,6430,6440,6440,6430,19
20231017,102600,457384090,6440,6440,6440,6440,0
20231017,102500,457384090,6440,6440,6440,6440,0
20231017,102400,457384090,6440,6430,6440,6430,600
20231017,102300,453522090,6430,6430,6430,6430,900
20231017,102200,447735090,6440,6430,6440,6430,1810
20231017,102100,436087690,6430,6440,6440,6430,1421
20231017,102000,426942450,6440,6450,6460,6440,1208
20231017,101900,419160840,6450,6450,6450,6450,582
20231017,101800,415406940,6450,6450,6450,6450,411
20231017,101700,412755990,6450,6450,6450,6450,500
20231017,101600,409530990,6450,6450,6450,6450,120
20231017,101500,408756990,6450,6450,6450,6450,0
20231017,101400,408756990,6450,6450,6450,6450,0
20231017,101300,408756990,6450,6450,6450,6450,875
20231017,101200,403113240,6450,6450,6450,6440,1369
20231017,101100,394286200,6450,6430,6450,6420,2656
20231017,101000,377174340,6410,6410,6410,6410,0
20231017,100900,377174340,6410,6440,6440,6410,524
20231017,100800,373802780,6440,6430,6440,6430,670
20231017,100700,369490680,6440,6430,6440,6400,2179
20231017,100600,355481100,6430,6430,6430,6430,264
20231017,100500,353783580,6430,6420,6430,6420,986
20231017,100400,347447600,6420,6410,6420,6380,4010
20231017,100300,321838050,6420,6410,6420,6410,480
20231017,100200,318760950,6420,6410,6420,6410,502
20231017,100100,315543120,6420,6420,6420,6420,4
20231017,100000,315517440,6420,6420,6420,6420,0
20231017,095900,315517440,6420,6410,6420,6410,337
20231017,095800,313353930,6410,6420,6420,6410,197
20231017,095700,312091150,6410,6410,6410,6410,0
20231017,095600,312091150,6410,6420,6420,6410,476
20231017,095500,309037230,6410,6410,6420,6400,1206
20231017,095400,301309270,6410,6410,6410,6410,1010
20231017,095300,294835170,6420,6420,6420,6420,0
20231017,095200,294835170,6420,6420,6420,6420,13
20231017,095100,294751710,6430,6420,6430,6420,20
20231017,095000,294623260,6420,6420,6420,6420,194
20231017,094900,293377780,6420,6440,6450,6420,2080
20231017,094800,279974640,6440,6430,6440,6420,2676
20231017,094700,262749760,6420,6430,6430,6420,601
20231017,094600,258886340,6430,6400,6430,6400,3703
20231017,094500,235128420,6400,6400,6400,6400,471
20231017,094400,232114020,6400,6400,6400,6400,103
20231017,094300,231454820,6400,6390,6400,6390,814
20231017,094200,226245400,6390,6390,6390,6390,0
20231017,094100,226245400,6390,6390,6390,6390,281
20231017,094000,224449810,6390,6390,6390,6390,1
20231017,093900,224443420,6390,6390,6390,6390,499
20231017,093800,221254810,6400,6400,6400,6400,86
20231017,093700,220704410,6400,6400,6400,6400,200
20231017,093600,219424410,6400,6410,6410,6400,753
20231017,093500,214597690,6400,6400,6400,6400,1784
20231017,093400,203180090,6400,6400,6410,6400,354
20231017,093300,200914470,6400,6410,6410,6400,337
20231017,093200,198754310,6410,6400,6410,6400,625
20231017,093100,194750010,6410,6410,6410,6410,300
20231017,093000,192827010,6420,6420,6420,6420,73
20231017,092900,192358350,6410,6400,6410,6400,1351
20231017,092800,183706450,6410,6410,6410,6410,0
20231017,092700,183706450,6410,6400,6410,6400,1421
20231017,092600,174598340,6400,6400,6400,6400,0
20231017,092500,174598340,6400,6400,6400,6400,299
20231017,092400,172684740,6410,6410,6410,6410,339
20231017,092300,170511750,6400,6400,6410,6390,2219
20231017,092200,156303130,6400,6400,6400,6380,900
20231017,092100,150545980,6400,6380,6400,6370,847
20231017,092000,145148080,6400,6400,6400,6400,196
20231017,091900,143893680,6400,6400,6400,6400,228
20231017,091800,142434480,6390,6400,6410,6390,307
20231017,091700,140472720,6400,6390,6400,6390,1334
20231017,091600,131939720,6390,6390,6390,6390,735
20231017,091500,127243070,6390,6380,6390,6370,1463
20231017,091400,117909760,6390,6390,6390,6390,160
20231017,091300,116887360,6380,6390,6390,6380,31
20231017,091200,116689530,6400,6400,6400,6390,1165
20231017,091100,109234550,6390,6390,6390,6390,20
20231017,091000,109106750,6400,6390,6400,6390,962
20231017,090900,102956890,6380,6370,6390,6370,2241
20231017,090800,88657610,6370,6370,6380,6370,1808
20231017,090700,77135370,6370,6370,6370,6360,1342
20231017,090600,68596830,6350,6360,6360,6350,453
20231017,090500,65717850,6350,6340,6350,6340,507
20231017,090400,62502990,6340,6360,6370,6340,2024
20231017,090300,49656140,6360,6360,6360,6360,51
20231017,090200,49331780,6340,6370,6370,6340,959
20231017,090100,43234080,6370,6380,6390,6370,1413
20231017,090000,34219700,6380,6350,6380,6350,5036