KissMeData/044450/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191800,2476164120,8230,8230,8230,8230,1417
20231016,191700,2476164120,8230,8230,8230,8230,0
20231016,191600,2476164120,8230,8230,8230,8230,0
20231016,191500,2476164120,8230,8230,8230,8230,0
20231016,191400,2476164120,8230,8230,8230,8230,0
20231016,191300,2476164120,8230,8230,8230,8230,0
20231016,191200,2476164120,8230,8230,8230,8230,0
20231016,191100,2476164120,8230,8230,8230,8230,0
20231016,191000,2476164120,8230,8230,8230,8230,0
20231016,190900,2476164120,8230,8230,8230,8230,0
20231016,190800,2476164120,8230,8230,8230,8230,0
20231016,190700,2476164120,8230,8230,8230,8230,0
20231016,190600,2476164120,8230,8230,8230,8230,0
20231016,190500,2476164120,8230,8230,8230,8230,0
20231016,190400,2476164120,8230,8230,8230,8230,0
20231016,190300,2476164120,8230,8230,8230,8230,0
20231016,190200,2476164120,8230,8230,8230,8230,0
20231016,190100,2476164120,8230,8230,8230,8230,0
20231016,190000,2476164120,8230,8230,8230,8230,0
20231016,185900,2476164120,8230,8230,8230,8230,0
20231016,185800,2476164120,8230,8230,8230,8230,0
20231016,185700,2476164120,8230,8230,8230,8230,0
20231016,185600,2476164120,8230,8230,8230,8230,0
20231016,185500,2476164120,8230,8230,8230,8230,0
20231016,185400,2476164120,8230,8230,8230,8230,0
20231016,185300,2476164120,8230,8230,8230,8230,0
20231016,185200,2476164120,8230,8230,8230,8230,0
20231016,185100,2476164120,8230,8230,8230,8230,0
20231016,185000,2476164120,8230,8230,8230,8230,0
20231016,184900,2476164120,8230,8230,8230,8230,0
20231016,184800,2476164120,8230,8230,8230,8230,1417
20231016,184700,2476164120,8230,8230,8230,8230,0
20231016,184600,2476164120,8230,8230,8230,8230,0
20231016,184500,2476164120,8230,8230,8230,8230,0
20231016,184400,2476164120,8230,8230,8230,8230,0
20231016,184300,2476164120,8230,8230,8230,8230,0
20231016,184200,2476164120,8230,8230,8230,8230,0
20231016,184100,2476164120,8230,8230,8230,8230,0
20231016,184000,2476164120,8230,8230,8230,8230,0
20231016,183900,2476164120,8230,8230,8230,8230,0
20231016,183800,2476164120,8230,8230,8230,8230,0
20231016,183700,2476164120,8230,8230,8230,8230,0
20231016,183600,2476164120,8230,8230,8230,8230,0
20231016,183500,2476164120,8230,8230,8230,8230,0
20231016,183400,2476164120,8230,8230,8230,8230,0
20231016,183300,2476164120,8230,8230,8230,8230,0
20231016,183200,2476164120,8230,8230,8230,8230,0
20231016,183100,2476164120,8230,8230,8230,8230,0
20231016,183000,2476164120,8230,8230,8230,8230,0
20231016,182900,2476164120,8230,8230,8230,8230,0
20231016,182800,2476164120,8230,8230,8230,8230,0
20231016,182700,2476164120,8230,8230,8230,8230,0
20231016,182600,2476164120,8230,8230,8230,8230,0
20231016,182500,2476164120,8230,8230,8230,8230,0
20231016,182400,2476164120,8230,8230,8230,8230,0
20231016,182300,2476164120,8230,8230,8230,8230,0
20231016,182200,2476164120,8230,8230,8230,8230,0
20231016,182100,2476164120,8230,8230,8230,8230,0
20231016,182000,2476164120,8230,8230,8230,8230,0
20231016,181900,2476164120,8230,8230,8230,8230,0
20231016,181800,2476164120,8230,8230,8230,8230,1417
20231016,181700,2476164120,8230,8230,8230,8230,0
20231016,181600,2476164120,8230,8230,8230,8230,0
20231016,181500,2476164120,8230,8230,8230,8230,0
20231016,181400,2476164120,8230,8230,8230,8230,0
20231016,181300,2476164120,8230,8230,8230,8230,0
20231016,181200,2476164120,8230,8230,8230,8230,0
20231016,181100,2476164120,8230,8230,8230,8230,0
20231016,181000,2476164120,8230,8230,8230,8230,0
20231016,180900,2476164120,8230,8230,8230,8230,0
20231016,180800,2476164120,8230,8230,8230,8230,0
20231016,180700,2476164120,8230,8230,8230,8230,0
20231016,180600,2476164120,8230,8230,8230,8230,0
20231016,180500,2476164120,8230,8230,8230,8230,0
20231016,180400,2476164120,8230,8230,8230,8230,0
20231016,180300,2476164120,8230,8230,8230,8230,0
20231016,180200,2476164120,8230,8230,8230,8230,0
20231016,180100,2476164120,8230,8230,8230,8230,0
20231016,180000,2476164120,8230,8230,8230,8230,0
20231016,175900,2476164120,8230,8230,8230,8230,0
20231016,175800,2476164120,8230,8230,8230,8230,0
20231016,175700,2476164120,8230,8230,8230,8230,0
20231016,175600,2476164120,8230,8230,8230,8230,0
20231016,175500,2476164120,8230,8230,8230,8230,0
20231016,175400,2476164120,8230,8230,8230,8230,0
20231016,175300,2476164120,8230,8230,8230,8230,0
20231016,175200,2476164120,8230,8230,8230,8230,0
20231016,175100,2476164120,8230,8230,8230,8230,0
20231016,175000,2476164120,8230,8230,8230,8230,0
20231016,174900,2476164120,8230,8230,8230,8230,0
20231016,174800,2476164120,8230,8230,8230,8230,1417
20231016,174700,2476164120,8230,8230,8230,8230,0
20231016,174600,2476164120,8230,8230,8230,8230,0
20231016,174500,2476164120,8230,8230,8230,8230,0
20231016,174400,2476164120,8230,8230,8230,8230,0
20231016,174300,2476164120,8230,8230,8230,8230,0
20231016,174200,2476164120,8230,8230,8230,8230,0
20231016,174100,2476164120,8230,8230,8230,8230,0
20231016,174000,2476164120,8230,8230,8230,8230,0
20231016,173900,2476164120,8230,8230,8230,8230,0
20231016,173800,2476164120,8230,8230,8230,8230,0
20231016,173700,2476164120,8230,8230,8230,8230,0
20231016,173600,2476164120,8230,8230,8230,8230,0
20231016,173500,2476164120,8230,8230,8230,8230,0
20231016,173400,2476164120,8230,8230,8230,8230,0
20231016,173300,2476164120,8230,8230,8230,8230,0
20231016,173200,2476164120,8230,8230,8230,8230,0
20231016,173100,2476164120,8230,8230,8230,8230,0
20231016,173000,2476164120,8230,8230,8230,8230,0
20231016,172900,2476164120,8230,8230,8230,8230,0
20231016,172800,2476164120,8230,8230,8230,8230,0
20231016,172700,2476164120,8230,8230,8230,8230,0
20231016,172600,2476164120,8230,8230,8230,8230,0
20231016,172500,2476164120,8230,8230,8230,8230,0
20231016,172400,2476164120,8230,8230,8230,8230,0
20231016,172300,2476164120,8230,8230,8230,8230,0
20231016,172200,2476164120,8230,8230,8230,8230,0
20231016,172100,2476164120,8230,8230,8230,8230,0
20231016,172000,2476164120,8230,8230,8230,8230,0
20231016,171900,2476164120,8230,8230,8230,8230,0
20231016,171800,2476164120,8230,8230,8230,8230,1417
20231016,171700,2476164120,8230,8230,8230,8230,0
20231016,171600,2476164120,8230,8230,8230,8230,0
20231016,171500,2476164120,8230,8230,8230,8230,0
20231016,171400,2476164120,8230,8230,8230,8230,0
20231016,171300,2476164120,8230,8230,8230,8230,0
20231016,171200,2476164120,8230,8230,8230,8230,0
20231016,171100,2476164120,8230,8230,8230,8230,0
20231016,171000,2476164120,8230,8230,8230,8230,0
20231016,170900,2476164120,8230,8230,8230,8230,0
20231016,170800,2476164120,8230,8230,8230,8230,0
20231016,170700,2476164120,8230,8230,8230,8230,0
20231016,170600,2476164120,8230,8230,8230,8230,0
20231016,170500,2476164120,8230,8230,8230,8230,0
20231016,170400,2476164120,8230,8230,8230,8230,0
20231016,170300,2476164120,8230,8230,8230,8230,0
20231016,170200,2476164120,8230,8230,8230,8230,0
20231016,170100,2476164120,8230,8230,8230,8230,0
20231016,170000,2476164120,8230,8230,8230,8230,0
20231016,165900,2476164120,8230,8230,8230,8230,0
20231016,165800,2476164120,8230,8230,8230,8230,0
20231016,165700,2476164120,8230,8230,8230,8230,0
20231016,165600,2476164120,8230,8230,8230,8230,0
20231016,165500,2476164120,8230,8230,8230,8230,0
20231016,165400,2476164120,8230,8230,8230,8230,0
20231016,165300,2476164120,8230,8230,8230,8230,0
20231016,165200,2476164120,8230,8230,8230,8230,0
20231016,165100,2476164120,8230,8230,8230,8230,0
20231016,165000,2476164120,8230,8230,8230,8230,0
20231016,164900,2476164120,8230,8230,8230,8230,0
20231016,164800,2476164120,8230,8230,8230,8230,1417
20231016,164700,2476164120,8230,8230,8230,8230,0
20231016,164600,2476164120,8230,8230,8230,8230,0
20231016,164500,2476164120,8230,8230,8230,8230,0
20231016,164400,2476164120,8230,8230,8230,8230,0
20231016,164300,2476164120,8230,8230,8230,8230,0
20231016,164200,2476164120,8230,8230,8230,8230,0
20231016,164100,2476164120,8230,8230,8230,8230,0
20231016,164000,2476164120,8230,8230,8230,8230,0
20231016,163900,2476164120,8230,8230,8230,8230,0
20231016,163800,2476164120,8230,8230,8230,8230,0
20231016,163700,2476164120,8230,8230,8230,8230,0
20231016,163600,2476164120,8230,8230,8230,8230,0
20231016,163500,2476164120,8230,8230,8230,8230,0
20231016,163400,2476164120,8230,8230,8230,8230,0
20231016,163300,2476164120,8230,8230,8230,8230,0
20231016,163200,2476164120,8230,8230,8230,8230,0
20231016,163100,2476164120,8230,8230,8230,8230,0
20231016,163000,2476164120,8230,8230,8230,8230,0
20231016,162900,2476164120,8230,8230,8230,8230,0
20231016,162800,2476164120,8230,8230,8230,8230,0
20231016,162700,2476164120,8230,8230,8230,8230,0
20231016,162600,2476164120,8230,8230,8230,8230,0
20231016,162500,2476164120,8230,8230,8230,8230,0
20231016,162400,2476164120,8230,8230,8230,8230,0
20231016,162300,2476164120,8230,8230,8230,8230,0
20231016,162200,2476164120,8230,8230,8230,8230,0
20231016,162100,2476164120,8230,8230,8230,8230,0
20231016,162000,2476164120,8230,8230,8230,8230,0
20231016,161900,2476164120,8230,8230,8230,8230,0
20231016,161800,2476164120,8230,8230,8230,8230,1417
20231016,161700,2476164120,8230,8230,8230,8230,0
20231016,161600,2476164120,8230,8230,8230,8230,0
20231016,161500,2476164120,8230,8230,8230,8230,0
20231016,161400,2476164120,8230,8230,8230,8230,0
20231016,161300,2476164120,8230,8230,8230,8230,0
20231016,161200,2476164120,8230,8230,8230,8230,0
20231016,161100,2476164120,8230,8230,8230,8230,0
20231016,161000,2476164120,8230,8230,8230,8230,0
20231016,160900,2476164120,8230,8230,8230,8230,0
20231016,160800,2476164120,8230,8230,8230,8230,0
20231016,160700,2476164120,8230,8230,8230,8230,0
20231016,160600,2476164120,8230,8230,8230,8230,0
20231016,160500,2476164120,8230,8230,8230,8230,0
20231016,160400,2476164120,8230,8230,8230,8230,0
20231016,160300,2476164120,8230,8230,8230,8230,0
20231016,160200,2476164120,8230,8230,8230,8230,0
20231016,160100,2476164120,8230,8230,8230,8230,0
20231016,160000,2476164120,8230,8230,8230,8230,0
20231016,155900,2476164120,8230,8230,8230,8230,0
20231016,155800,2476164120,8230,8230,8230,8230,0
20231016,155700,2476164120,8230,8230,8230,8230,0
20231016,155600,2476164120,8230,8230,8230,8230,0
20231016,155500,2476164120,8230,8230,8230,8230,0
20231016,155400,2476164120,8230,8230,8230,8230,0
20231016,155300,2476164120,8230,8230,8230,8230,0
20231016,155200,2476164120,8230,8230,8230,8230,0
20231016,155100,2476164120,8230,8230,8230,8230,0
20231016,155000,2476164120,8230,8230,8230,8230,0
20231016,154900,2476164120,8230,8230,8230,8230,0
20231016,154800,2476164120,8230,8230,8230,8230,1417
20231016,154700,2476164120,8230,8230,8230,8230,0
20231016,154600,2476164120,8230,8230,8230,8230,0
20231016,154500,2476164120,8230,8230,8230,8230,0
20231016,154400,2476164120,8230,8230,8230,8230,0
20231016,154300,2476164120,8230,8230,8230,8230,0
20231016,154200,2476164120,8230,8230,8230,8230,0
20231016,154100,2476164120,8230,8230,8230,8230,0
20231016,154000,2476164120,8230,8230,8230,8230,0
20231016,153900,2476164120,8230,8230,8230,8230,0
20231016,153800,2476164120,8230,8230,8230,8230,0
20231016,153700,2476164120,8230,8230,8230,8230,0
20231016,153600,2476164120,8230,8230,8230,8230,0
20231016,153500,2476164120,8230,8230,8230,8230,0
20231016,153400,2476164120,8230,8230,8230,8230,0
20231016,153300,2476164120,8230,8230,8230,8230,0
20231016,153200,2476164120,8230,8230,8230,8230,0
20231016,153100,2476164120,8230,8230,8230,8230,0
20231016,153000,2476164120,8230,8230,8230,8230,1417
20231016,152900,2464502210,8260,8260,8260,8260,0
20231016,152800,2464502210,8260,8260,8260,8260,0
20231016,152700,2464502210,8260,8260,8260,8260,0
20231016,152600,2464502210,8260,8260,8260,8260,0
20231016,152500,2464502210,8260,8260,8260,8260,0
20231016,152400,2464502210,8260,8260,8260,8260,0
20231016,152300,2464502210,8260,8260,8260,8260,0
20231016,152200,2464502210,8260,8260,8260,8260,0
20231016,152100,2464502210,8260,8260,8260,8260,0
20231016,152000,2464502210,8260,8260,8260,8260,0
20231016,151900,2464502210,8260,8240,8260,8220,28
20231016,151800,2464271530,8240,8250,8250,8240,10
20231016,151700,2464189110,8230,8270,8270,8230,52
20231016,151600,2463760710,8270,8260,8270,8250,236
20231016,151500,2461811310,8260,8280,8280,8220,505
20231016,151400,2457654240,8280,8240,8280,8240,107
20231016,151300,2456769640,8270,8270,8270,8270,72
20231016,151200,2456174200,8220,8270,8270,8220,203
20231016,151100,2454496530,8270,8210,8270,8210,1035
20231016,151000,2445946120,8230,8200,8230,8200,1425
20231016,150900,2434260360,8200,8210,8230,8200,103
20231016,150800,2433414920,8200,8210,8240,8200,1052
20231016,150700,2424783600,8220,8240,8240,8210,68
20231016,150600,2424224970,8250,8260,8260,8240,277
20231016,150500,2421937170,8220,8210,8220,8200,715
20231016,150400,2416071050,8190,8190,8210,8180,756
20231016,150300,2409879760,8190,8220,8220,8160,4078
20231016,150200,2376486070,8220,8270,8270,8220,2298
20231016,150100,2357561740,8270,8260,8270,8260,954
20231016,150000,2349677140,8270,8250,8270,8230,438
20231016,145900,2346067110,8270,8280,8280,8240,462
20231016,145800,2342254420,8280,8280,8280,8270,495
20231016,145700,2338156290,8280,8270,8280,8260,704
20231016,145600,2332334670,8270,8280,8280,8260,285
20231016,145500,2329978060,8280,8240,8290,8230,1207
20231016,145400,2319997370,8230,8240,8240,8200,1950
20231016,145300,2303972620,8240,8280,8300,8220,3246
20231016,145200,2277212520,8270,8330,8330,8270,2584
20231016,145100,2255771030,8340,8340,8340,8320,64
20231016,145000,2255238030,8330,8330,8350,8300,3555
20231016,144900,2225702940,8320,8330,8360,8320,1290
20231016,144800,2214961310,8320,8330,8340,8320,755
20231016,144700,2208675420,8330,8360,8360,8320,1721
20231016,144600,2194337670,8340,8330,8360,8330,351
20231016,144500,2191411210,8330,8360,8380,8320,2865
20231016,144400,2167518940,8360,8340,8380,8340,1216
20231016,144300,2157369950,8340,8400,8410,8320,8261
20231016,144200,2088551580,8410,8390,8410,8350,4204
20231016,144100,2053398300,8400,8390,8410,8360,1730
20231016,144000,2038883670,8420,8560,8560,8320,8449
20231016,143900,1967828560,8560,8540,8580,8510,2292
20231016,143800,1948266580,8540,8640,8660,8520,7280
20231016,143700,1885727680,8700,8700,8710,8630,6923
20231016,143600,1825675490,8700,8670,8740,8660,20256
20231016,143500,1649369320,8660,8830,8830,8610,19188
20231016,143400,1481889600,8840,8590,8850,8510,55896
20231016,143300,994778630,8590,8560,8610,8540,6351
20231016,143200,940355200,8560,8560,8640,8500,9106
20231016,143100,862411690,8560,8550,8630,8500,21864
20231016,143000,674717230,8550,8300,8560,8300,5965
20231016,142900,623971710,8340,8360,8360,8300,768
20231016,142800,617581160,8360,8380,8480,8350,5844
20231016,142700,568366700,8380,8330,8380,8300,816
20231016,142600,561538650,8330,8380,8380,8290,996
20231016,142500,553203150,8390,8280,8390,8260,2467
20231016,142400,532642220,8280,8250,8280,8250,52
20231016,142300,532212730,8270,8260,8270,8260,35
20231016,142200,531923560,8260,8260,8260,8250,15
20231016,142100,531799670,8260,8270,8270,8260,27
20231016,142000,531576610,8270,8270,8270,8270,20
20231016,141900,531411210,8280,8260,8280,8260,17
20231016,141800,531270670,8260,8270,8270,8260,38
20231016,141700,530956660,8270,8270,8280,8260,22
20231016,141600,530774720,8270,8270,8270,8270,10
20231016,141500,530692020,8270,8250,8270,8250,169
20231016,141400,529296890,8260,8240,8260,8240,39
20231016,141300,528975420,8250,8250,8250,8250,4
20231016,141200,528942420,8250,8250,8250,8250,48
20231016,141100,528546420,8240,8250,8250,8240,34
20231016,141000,528266250,8240,8240,8240,8240,35
20231016,140900,527977850,8250,8250,8250,8250,0
20231016,140800,527977850,8250,8250,8250,8250,11
20231016,140700,527887100,8240,8240,8240,8240,34
20231016,140600,527606940,8260,8260,8260,8260,24
20231016,140500,527408700,8240,8260,8260,8240,399
20231016,140400,524113620,8240,8240,8240,8240,32
20231016,140300,523849940,8260,8240,8260,8240,168
20231016,140200,522462600,8250,8250,8250,8250,24
20231016,140100,522264600,8240,8230,8240,8230,35
20231016,140000,521976520,8220,8230,8230,8220,135
20231016,135900,520866810,8230,8230,8230,8230,5
20231016,135800,520825660,8220,8220,8220,8220,32
20231016,135700,520562620,8220,8220,8220,8220,52
20231016,135600,520135180,8230,8230,8230,8230,15
20231016,135500,520011730,8220,8220,8220,8220,32
20231016,135400,519748690,8240,8240,8240,8240,33
20231016,135300,519476770,8240,8240,8240,8240,14
20231016,135200,519361410,8220,8230,8230,8220,109
20231016,135100,518464670,8220,8240,8240,8220,32
20231016,135000,518201290,8240,8250,8250,8240,29
20231016,134900,517962200,8240,8240,8240,8240,3
20231016,134800,517937480,8240,8240,8240,8240,33
20231016,134700,517665560,8230,8230,8230,8230,67
20231016,134600,517114150,8230,8220,8250,8220,223
20231016,134500,515278650,8220,8220,8220,8220,4
20231016,134400,515245770,8220,8220,8220,8210,178
20231016,134300,513782930,8220,8230,8230,8220,886
20231016,134200,506496840,8250,8250,8250,8250,0
20231016,134100,506496840,8250,8250,8250,8250,417
20231016,134000,503056590,8250,8240,8250,8230,271
20231016,133900,500823500,8260,8240,8260,8240,239
20231016,133800,498854120,8230,8250,8250,8230,562
20231016,133700,494220470,8250,8270,8270,8250,4
20231016,133600,494187410,8270,8260,8270,8260,17
20231016,133500,494046930,8260,8260,8260,8260,24
20231016,133400,493848690,8260,8260,8260,8260,33
20231016,133300,493576110,8270,8260,8270,8260,36
20231016,133200,493278710,8260,8260,8260,8260,71
20231016,133100,492692250,8250,8250,8250,8250,35
20231016,133000,492403500,8260,8260,8270,8260,335
20231016,132900,489636390,8260,8260,8260,8260,0
20231016,132800,489636390,8260,8260,8260,8260,35
20231016,132700,489347290,8270,8270,8270,8270,23
20231016,132600,489157080,8280,8270,8280,8270,3
20231016,132500,489132250,8270,8270,8270,8270,32
20231016,132400,488867610,8280,8270,8280,8270,34
20231016,132300,488586420,8270,8280,8280,8270,42
20231016,132200,488238980,8260,8270,8270,8260,21
20231016,132100,488065420,8260,8260,8260,8260,36
20231016,132000,487768060,8270,8260,8270,8260,33
20231016,131900,487495470,8270,8270,8270,8270,20
20231016,131800,487330070,8260,8260,8260,8260,33
20231016,131700,487057490,8270,8270,8270,8270,1
20231016,131600,487049220,8270,8270,8270,8270,10
20231016,131500,486966520,8260,8260,8260,8260,35
20231016,131400,486677420,8260,8270,8270,8260,34
20231016,131300,486396560,8280,8270,8280,8270,38
20231016,131200,486082250,8260,8270,8270,8260,14
20231016,131100,485966550,8270,8270,8270,8260,58
20231016,131000,485487030,8270,8260,8270,8260,48
20231016,130900,485090400,8270,8260,8270,8260,29
20231016,130800,484850810,8260,8260,8260,8260,0
20231016,130700,484850810,8260,8280,8280,8260,1249
20231016,130600,474520250,8280,8280,8280,8280,0
20231016,130500,474520250,8280,8280,8280,8280,1
20231016,130400,474511970,8280,8290,8290,8280,295
20231016,130300,472066750,8300,8300,8300,8300,80
20231016,130200,471402750,8300,8300,8300,8300,0
20231016,130100,471402750,8300,8310,8310,8300,34
20231016,130000,471120540,8300,8300,8300,8300,34
20231016,125900,470838340,8310,8310,8310,8310,33
20231016,125800,470564110,8310,8310,8310,8310,0
20231016,125700,470564110,8310,8310,8310,8310,32
20231016,125600,470298190,8300,8310,8310,8300,33
20231016,125500,470024280,8300,8300,8300,8300,0
20231016,125400,470024280,8300,8300,8300,8300,1
20231016,125300,470015980,8300,8300,8300,8300,0
20231016,125200,470015980,8300,8300,8300,8300,1
20231016,125100,470007680,8330,8330,8330,8330,1
20231016,125000,469999350,8330,8320,8330,8320,102
20231016,124900,469149980,8290,8320,8320,8290,90
20231016,124800,468402580,8320,8320,8320,8320,1
20231016,124700,468394260,8320,8320,8320,8320,0
20231016,124600,468394260,8320,8320,8320,8320,0
20231016,124500,468394260,8320,8320,8320,8320,4
20231016,124400,468360980,8320,8320,8320,8320,1
20231016,124300,468352660,8320,8320,8320,8320,0
20231016,124200,468352660,8320,8320,8320,8320,2
20231016,124100,468336020,8320,8320,8320,8320,1
20231016,124000,468327700,8300,8300,8300,8300,0
20231016,123900,468327700,8300,8300,8300,8300,0
20231016,123800,468327700,8300,8300,8300,8300,0
20231016,123700,468327700,8300,8300,8300,8300,1
20231016,123600,468319400,8300,8300,8300,8300,0
20231016,123500,468319400,8300,8300,8300,8300,2
20231016,123400,468302800,8300,8300,8300,8300,0
20231016,123300,468302800,8300,8300,8300,8300,1
20231016,123200,468294500,8300,8320,8320,8300,3
20231016,123100,468269580,8330,8330,8330,8330,1
20231016,123000,468261250,8320,8320,8320,8320,8
20231016,122900,468194690,8330,8320,8330,8320,16
20231016,122800,468061560,8330,8320,8330,8320,7
20231016,122700,468003290,8320,8330,8330,8320,116
20231016,122600,467037050,8330,8330,8330,8330,0
20231016,122500,467037050,8330,8330,8330,8330,20
20231016,122400,466870450,8320,8320,8320,8320,3
20231016,122300,466845490,8280,8290,8290,8280,97
20231016,122200,466042090,8290,8290,8290,8270,972
20231016,122100,457998460,8290,8310,8310,8290,41
20231016,122000,457658110,8310,8330,8330,8310,2
20231016,121900,457641470,8310,8320,8320,8310,3
20231016,121800,457616530,8310,8310,8310,8310,0
20231016,121700,457616530,8310,8310,8310,8310,0
20231016,121600,457616530,8310,8310,8310,8310,0
20231016,121500,457616530,8310,8300,8310,8300,1001
20231016,121400,449298230,8300,8300,8300,8300,0
20231016,121300,449298230,8300,8300,8300,8300,17
20231016,121200,449157130,8300,8300,8300,8300,1
20231016,121100,449148830,8300,8290,8300,8290,434
20231016,121000,445550920,8290,8310,8310,8290,6
20231016,120900,445501150,8300,8300,8300,8300,0
20231016,120800,445501150,8300,8300,8300,8300,151
20231016,120700,444247850,8300,8300,8300,8300,1
20231016,120600,444239550,8300,8300,8300,8300,0
20231016,120500,444239550,8300,8300,8300,8300,83
20231016,120400,443550650,8300,8300,8300,8300,0
20231016,120300,443550650,8300,8300,8300,8300,50
20231016,120200,443135650,8310,8330,8330,8310,1253
20231016,120100,432712400,8330,8330,8330,8330,0
20231016,120000,432712400,8330,8320,8330,8320,3
20231016,115900,432687430,8330,8330,8330,8330,1
20231016,115800,432679100,8320,8320,8320,8320,12
20231016,115700,432579260,8320,8320,8320,8320,32
20231016,115600,432313020,8340,8340,8340,8340,299
20231016,115500,429819360,8340,8340,8340,8340,0
20231016,115400,429819360,8340,8310,8340,8310,83
20231016,115300,429127230,8310,8310,8310,8310,0
20231016,115200,429127230,8310,8310,8310,8310,2
20231016,115100,429110610,8330,8330,8330,8330,20
20231016,115000,428944010,8330,8330,8330,8330,1
20231016,114900,428935680,8310,8310,8310,8310,11
20231016,114800,428844270,8310,8320,8320,8310,300
20231016,114700,426351260,8320,8320,8320,8320,4
20231016,114600,426317980,8320,8330,8330,8320,110
20231016,114500,425401720,8330,8330,8330,8330,2
20231016,114400,425385060,8340,8340,8340,8340,50
20231016,114300,424968060,8340,8340,8340,8340,0
20231016,114200,424968060,8340,8340,8340,8340,1
20231016,114100,424959720,8340,8360,8360,8340,2
20231016,114000,424943020,8340,8340,8340,8340,1
20231016,113900,424934680,8340,8340,8340,8340,0
20231016,113800,424934680,8340,8340,8340,8340,3
20231016,113700,424909660,8340,8340,8340,8340,1
20231016,113600,424901320,8350,8350,8350,8350,0
20231016,113500,424901320,8350,8350,8350,8350,125
20231016,113400,423857570,8400,8400,8400,8400,0
20231016,113300,423857570,8400,8390,8400,8390,1011
20231016,113200,415365630,8390,8390,8390,8390,18
20231016,113100,415214610,8390,8350,8390,8350,2
20231016,113000,415197870,8350,8350,8350,8350,2
20231016,112900,415181170,8350,8350,8350,8350,0
20231016,112800,415181170,8350,8350,8350,8350,5
20231016,112700,415139420,8340,8340,8340,8340,0
20231016,112600,415139420,8340,8340,8340,8340,0
20231016,112500,415139420,8340,8340,8340,8340,0
20231016,112400,415139420,8340,8340,8340,8340,0
20231016,112300,415139420,8340,8340,8340,8340,0
20231016,112200,415139420,8340,8340,8340,8340,1
20231016,112100,415131080,8380,8380,8380,8380,1
20231016,112000,415122700,8360,8340,8360,8340,2
20231016,111900,415106000,8340,8340,8340,8340,1
20231016,111800,415097660,8340,8330,8340,8330,51
20231016,111700,414672820,8330,8330,8330,8330,2
20231016,111600,414656160,8310,8310,8310,8310,0
20231016,111500,414656160,8310,8310,8310,8310,1
20231016,111400,414647850,8340,8340,8340,8340,2
20231016,111300,414631170,8310,8340,8340,8310,1950
20231016,111200,398396100,8350,8350,8350,8350,71
20231016,111100,397803250,8350,8360,8360,8350,231
20231016,111000,395873090,8360,8360,8360,8360,1
20231016,110900,395864730,8370,8370,8370,8370,0
20231016,110800,395864730,8370,8370,8370,8370,52
20231016,110700,395429490,8370,8370,8370,8370,1
20231016,110600,395421120,8370,8370,8370,8370,0
20231016,110500,395421120,8370,8370,8370,8370,2
20231016,110400,395404380,8380,8380,8380,8380,0
20231016,110300,395404380,8380,8380,8380,8380,0
20231016,110200,395404380,8380,8380,8380,8380,0
20231016,110100,395404380,8380,8380,8380,8380,2
20231016,110000,395387620,8370,8380,8380,8370,29
20231016,105900,395144700,8380,8380,8380,8380,4
20231016,105800,395111180,8380,8380,8380,8380,35
20231016,105700,394817880,8390,8390,8390,8390,35
20231016,105600,394524230,8390,8380,8390,8380,220
20231016,105500,392678440,8390,8390,8390,8380,38
20231016,105400,392359630,8390,8390,8400,8390,5
20231016,105300,392317670,8400,8400,8410,8400,62
20231016,105200,391796860,8400,8400,8400,8400,4
20231016,105100,391763260,8400,8400,8400,8400,5
20231016,105000,391721260,8410,8420,8420,8410,549
20231016,104900,387101050,8430,8430,8430,8430,3
20231016,104800,387075760,8430,8420,8430,8420,10
20231016,104700,386991530,8420,8420,8420,8420,47
20231016,104600,386595790,8420,8420,8420,8420,3
20231016,104500,386570530,8420,8420,8420,8420,3
20231016,104400,386545270,8420,8430,8430,8420,148
20231016,104300,385299030,8430,8430,8430,8430,0
20231016,104200,385299030,8430,8430,8430,8430,2
20231016,104100,385282170,8410,8410,8410,8410,5
20231016,104000,385240120,8430,8430,8430,8430,5
20231016,103900,385197970,8420,8420,8420,8420,0
20231016,103800,385197970,8420,8420,8420,8420,0
20231016,103700,385197970,8420,8390,8420,8390,1500
20231016,103600,372578860,8370,8370,8370,8370,0
20231016,103500,372578860,8370,8370,8370,8370,0
20231016,103400,372578860,8370,8370,8370,8370,555
20231016,103300,367933510,8370,8370,8370,8370,2
20231016,103200,367916770,8390,8380,8390,8380,24
20231016,103100,367715550,8380,8380,8380,8370,31
20231016,103000,367456020,8370,8370,8370,8370,10
20231016,102900,367372320,8380,8370,8380,8370,48
20231016,102800,366970480,8370,8390,8390,8370,242
20231016,102700,364941430,8390,8390,8390,8390,4
20231016,102600,364907870,8390,8400,8400,8390,21
20231016,102500,364731480,8400,8410,8410,8400,97
20231016,102400,363916480,8400,8400,8400,8400,0
20231016,102300,363916480,8400,8400,8400,8400,0
20231016,102200,363916480,8400,8400,8400,8400,0
20231016,102100,363916480,8400,8400,8400,8400,0
20231016,102000,363916480,8400,8400,8400,8400,0
20231016,101900,363916480,8400,8400,8400,8400,0
20231016,101800,363916480,8400,8400,8400,8400,0
20231016,101700,363916480,8400,8410,8410,8400,148
20231016,101600,362672770,8440,8420,8440,8420,306
20231016,101500,360090270,8390,8390,8390,8390,0
20231016,101400,360090270,8390,8390,8390,8390,0
20231016,101300,360090270,8390,8390,8390,8390,0
20231016,101200,360090270,8390,8390,8390,8390,0
20231016,101100,360090270,8390,8420,8420,8390,315
20231016,101000,357441520,8430,8430,8430,8430,2
20231016,100900,357424660,8420,8420,8420,8420,0
20231016,100800,357424660,8420,8420,8420,8420,2
20231016,100700,357407820,8420,8430,8430,8420,94
20231016,100600,356615760,8430,8430,8430,8430,1
20231016,100500,356607330,8420,8420,8420,8420,0
20231016,100400,356607330,8420,8420,8420,8420,0
20231016,100300,356607330,8420,8420,8420,8420,0
20231016,100200,356607330,8420,8420,8420,8420,0
20231016,100100,356607330,8420,8420,8420,8420,1000
20231016,100000,348187330,8420,8420,8420,8420,977
20231016,095900,339960990,8420,8420,8420,8420,0
20231016,095800,339960990,8420,8420,8420,8420,2
20231016,095700,339944150,8400,8400,8400,8400,4
20231016,095600,339910550,8420,8400,8420,8400,707
20231016,095500,333971330,8400,8400,8400,8400,0
20231016,095400,333971330,8400,8400,8400,8400,2
20231016,095300,333954530,8380,8380,8380,8380,0
20231016,095200,333954530,8380,8400,8400,8380,30
20231016,095100,333703010,8370,8370,8370,8370,0
20231016,095000,333703010,8370,8370,8370,8370,0
20231016,094900,333703010,8370,8370,8370,8370,0
20231016,094800,333703010,8370,8370,8370,8370,100
20231016,094700,332866010,8370,8370,8370,8370,0
20231016,094600,332866010,8370,8390,8390,8370,1142
20231016,094500,323302230,8400,8400,8400,8400,112
20231016,094400,322361430,8400,8400,8400,8400,376
20231016,094300,319203030,8400,8380,8400,8380,1335
20231016,094200,308001570,8380,8380,8380,8380,1028
20231016,094100,299386930,8380,8390,8390,8380,43
20231016,094000,299026580,8390,8400,8400,8390,396
20231016,093900,295703360,8400,8420,8420,8400,1073
20231016,093800,286686330,8420,8440,8440,8420,467
20231016,093700,282749520,8440,8460,8460,8440,634
20231016,093600,277398440,8460,8460,8460,8460,3
20231016,093500,277373060,8460,8450,8460,8440,232
20231016,093400,275411510,8450,8460,8460,8450,387
20231016,093300,272140230,8460,8470,8470,8450,49
20231016,093200,271725930,8470,8470,8470,8470,9
20231016,093100,271649700,8470,8470,8470,8470,0
20231016,093000,271649700,8470,8470,8470,8470,0
20231016,092900,271649700,8470,8470,8470,8470,52
20231016,092800,271209260,8470,8450,8470,8450,25
20231016,092700,270997870,8450,8460,8460,8440,456
20231016,092600,267145520,8460,8470,8480,8460,539
20231016,092500,262584990,8470,8500,8500,8470,207
20231016,092400,260829580,8500,8520,8520,8500,300
20231016,092300,258278220,8550,8560,8560,8540,786
20231016,092200,251561040,8560,8600,8600,8560,359
20231016,092100,248483560,8600,8640,8640,8590,1454
20231016,092000,235969750,8640,8640,8660,8640,190
20231016,091900,234328090,8630,8660,8660,8630,67
20231016,091800,233748680,8670,8660,8690,8660,1955
20231016,091700,216794710,8660,8650,8670,8630,3175
20231016,091600,189313400,8650,8610,8650,8610,1362
20231016,091500,177562220,8600,8580,8610,8580,3656
20231016,091400,146111950,8580,8580,8580,8580,102
20231016,091300,145236790,8590,8570,8590,8560,453
20231016,091200,141351040,8600,8580,8600,8550,3969
20231016,091100,107297370,8580,8570,8580,8570,484
20231016,091000,103147800,8580,8570,8580,8570,724
20231016,090900,96942920,8560,8550,8560,8550,996
20231016,090800,88425460,8530,8550,8550,8520,330
20231016,090700,85608060,8540,8520,8560,8520,2584
20231016,090600,63536300,8520,8510,8520,8460,573
20231016,090500,58660200,8500,8460,8500,8460,2329
20231016,090400,38909390,8470,8470,8470,8470,0
20231016,090300,38909390,8470,8480,8480,8470,166
20231016,090200,37501770,8480,8480,8480,8430,113
20231016,090100,36544030,8480,8470,8480,8470,1153
20231016,090000,26767920,8470,8510,8510,8390,3148