KissMeData/044450/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191600,184482640,8280,8280,8280,8280,785
20231017,191500,184482640,8280,8280,8280,8280,0
20231017,191400,184482640,8280,8280,8280,8280,0
20231017,191300,184482640,8280,8280,8280,8280,0
20231017,191200,184482640,8280,8280,8280,8280,0
20231017,191100,184482640,8280,8280,8280,8280,0
20231017,191000,184482640,8280,8280,8280,8280,0
20231017,190900,184482640,8280,8280,8280,8280,0
20231017,190800,184482640,8280,8280,8280,8280,0
20231017,190700,184482640,8280,8280,8280,8280,0
20231017,190600,184482640,8280,8280,8280,8280,0
20231017,190500,184482640,8280,8280,8280,8280,0
20231017,190400,184482640,8280,8280,8280,8280,0
20231017,190300,184482640,8280,8280,8280,8280,0
20231017,190200,184482640,8280,8280,8280,8280,0
20231017,190100,184482640,8280,8280,8280,8280,0
20231017,190000,184482640,8280,8280,8280,8280,0
20231017,185900,184482640,8280,8280,8280,8280,0
20231017,185800,184482640,8280,8280,8280,8280,0
20231017,185700,184482640,8280,8280,8280,8280,0
20231017,185600,184482640,8280,8280,8280,8280,0
20231017,185500,184482640,8280,8280,8280,8280,0
20231017,185400,184482640,8280,8280,8280,8280,0
20231017,185300,184482640,8280,8280,8280,8280,0
20231017,185200,184482640,8280,8280,8280,8280,0
20231017,185100,184482640,8280,8280,8280,8280,0
20231017,185000,184482640,8280,8280,8280,8280,0
20231017,184900,184482640,8280,8280,8280,8280,0
20231017,184800,184482640,8280,8280,8280,8280,0
20231017,184700,184482640,8280,8280,8280,8280,0
20231017,184600,184482640,8280,8280,8280,8280,785
20231017,184500,184482640,8280,8280,8280,8280,0
20231017,184400,184482640,8280,8280,8280,8280,0
20231017,184300,184482640,8280,8280,8280,8280,0
20231017,184200,184482640,8280,8280,8280,8280,0
20231017,184100,184482640,8280,8280,8280,8280,0
20231017,184000,184482640,8280,8280,8280,8280,0
20231017,183900,184482640,8280,8280,8280,8280,0
20231017,183800,184482640,8280,8280,8280,8280,0
20231017,183700,184482640,8280,8280,8280,8280,0
20231017,183600,184482640,8280,8280,8280,8280,0
20231017,183500,184482640,8280,8280,8280,8280,0
20231017,183400,184482640,8280,8280,8280,8280,0
20231017,183300,184482640,8280,8280,8280,8280,0
20231017,183200,184482640,8280,8280,8280,8280,0
20231017,183100,184482640,8280,8280,8280,8280,0
20231017,183000,184482640,8280,8280,8280,8280,0
20231017,182900,184482640,8280,8280,8280,8280,0
20231017,182800,184482640,8280,8280,8280,8280,0
20231017,182700,184482640,8280,8280,8280,8280,0
20231017,182600,184482640,8280,8280,8280,8280,0
20231017,182500,184482640,8280,8280,8280,8280,0
20231017,182400,184482640,8280,8280,8280,8280,0
20231017,182300,184482640,8280,8280,8280,8280,0
20231017,182200,184482640,8280,8280,8280,8280,0
20231017,182100,184482640,8280,8280,8280,8280,0
20231017,182000,184482640,8280,8280,8280,8280,0
20231017,181900,184482640,8280,8280,8280,8280,0
20231017,181800,184482640,8280,8280,8280,8280,0
20231017,181700,184482640,8280,8280,8280,8280,0
20231017,181600,184482640,8280,8280,8280,8280,785
20231017,181500,184482640,8280,8280,8280,8280,0
20231017,181400,184482640,8280,8280,8280,8280,0
20231017,181300,184482640,8280,8280,8280,8280,0
20231017,181200,184482640,8280,8280,8280,8280,0
20231017,181100,184482640,8280,8280,8280,8280,0
20231017,181000,184482640,8280,8280,8280,8280,0
20231017,180900,184482640,8280,8280,8280,8280,0
20231017,180800,184482640,8280,8280,8280,8280,0
20231017,180700,184482640,8280,8280,8280,8280,0
20231017,180600,184482640,8280,8280,8280,8280,0
20231017,180500,184482640,8280,8280,8280,8280,0
20231017,180400,184482640,8280,8280,8280,8280,0
20231017,180300,184482640,8280,8280,8280,8280,0
20231017,180200,184482640,8280,8280,8280,8280,0
20231017,180100,184482640,8280,8280,8280,8280,0
20231017,180000,184482640,8280,8280,8280,8280,0
20231017,175900,184482640,8280,8280,8280,8280,0
20231017,175800,184482640,8280,8280,8280,8280,0
20231017,175700,184482640,8280,8280,8280,8280,0
20231017,175600,184482640,8280,8280,8280,8280,0
20231017,175500,184482640,8280,8280,8280,8280,0
20231017,175400,184482640,8280,8280,8280,8280,0
20231017,175300,184482640,8280,8280,8280,8280,0
20231017,175200,184482640,8280,8280,8280,8280,0
20231017,175100,184482640,8280,8280,8280,8280,0
20231017,175000,184482640,8280,8280,8280,8280,0
20231017,174900,184482640,8280,8280,8280,8280,0
20231017,174800,184482640,8280,8280,8280,8280,0
20231017,174700,184482640,8280,8280,8280,8280,0
20231017,174600,184482640,8280,8280,8280,8280,785
20231017,174500,184482640,8280,8280,8280,8280,0
20231017,174400,184482640,8280,8280,8280,8280,0
20231017,174300,184482640,8280,8280,8280,8280,0
20231017,174200,184482640,8280,8280,8280,8280,0
20231017,174100,184482640,8280,8280,8280,8280,0
20231017,174000,184482640,8280,8280,8280,8280,0
20231017,173900,184482640,8280,8280,8280,8280,0
20231017,173800,184482640,8280,8280,8280,8280,0
20231017,173700,184482640,8280,8280,8280,8280,0
20231017,173600,184482640,8280,8280,8280,8280,0
20231017,173500,184482640,8280,8280,8280,8280,0
20231017,173400,184482640,8280,8280,8280,8280,0
20231017,173300,184482640,8280,8280,8280,8280,0
20231017,173200,184482640,8280,8280,8280,8280,0
20231017,173100,184482640,8280,8280,8280,8280,0
20231017,173000,184482640,8280,8280,8280,8280,0
20231017,172900,184482640,8280,8280,8280,8280,0
20231017,172800,184482640,8280,8280,8280,8280,0
20231017,172700,184482640,8280,8280,8280,8280,0
20231017,172600,184482640,8280,8280,8280,8280,0
20231017,172500,184482640,8280,8280,8280,8280,0
20231017,172400,184482640,8280,8280,8280,8280,0
20231017,172300,184482640,8280,8280,8280,8280,0
20231017,172200,184482640,8280,8280,8280,8280,0
20231017,172100,184482640,8280,8280,8280,8280,0
20231017,172000,184482640,8280,8280,8280,8280,0
20231017,171900,184482640,8280,8280,8280,8280,0
20231017,171800,184482640,8280,8280,8280,8280,0
20231017,171700,184482640,8280,8280,8280,8280,0
20231017,171600,184482640,8280,8280,8280,8280,785
20231017,171500,184482640,8280,8280,8280,8280,0
20231017,171400,184482640,8280,8280,8280,8280,0
20231017,171300,184482640,8280,8280,8280,8280,0
20231017,171200,184482640,8280,8280,8280,8280,0
20231017,171100,184482640,8280,8280,8280,8280,0
20231017,171000,184482640,8280,8280,8280,8280,0
20231017,170900,184482640,8280,8280,8280,8280,0
20231017,170800,184482640,8280,8280,8280,8280,0
20231017,170700,184482640,8280,8280,8280,8280,0
20231017,170600,184482640,8280,8280,8280,8280,0
20231017,170500,184482640,8280,8280,8280,8280,0
20231017,170400,184482640,8280,8280,8280,8280,0
20231017,170300,184482640,8280,8280,8280,8280,0
20231017,170200,184482640,8280,8280,8280,8280,0
20231017,170100,184482640,8280,8280,8280,8280,0
20231017,170000,184482640,8280,8280,8280,8280,0
20231017,165900,184482640,8280,8280,8280,8280,0
20231017,165800,184482640,8280,8280,8280,8280,0
20231017,165700,184482640,8280,8280,8280,8280,0
20231017,165600,184482640,8280,8280,8280,8280,0
20231017,165500,184482640,8280,8280,8280,8280,0
20231017,165400,184482640,8280,8280,8280,8280,0
20231017,165300,184482640,8280,8280,8280,8280,0
20231017,165200,184482640,8280,8280,8280,8280,0
20231017,165100,184482640,8280,8280,8280,8280,0
20231017,165000,184482640,8280,8280,8280,8280,0
20231017,164900,184482640,8280,8280,8280,8280,0
20231017,164800,184482640,8280,8280,8280,8280,0
20231017,164700,184482640,8280,8280,8280,8280,0
20231017,164600,184482640,8280,8280,8280,8280,785
20231017,164500,184482640,8280,8280,8280,8280,0
20231017,164400,184482640,8280,8280,8280,8280,0
20231017,164300,184482640,8280,8280,8280,8280,0
20231017,164200,184482640,8280,8280,8280,8280,0
20231017,164100,184482640,8280,8280,8280,8280,0
20231017,164000,184482640,8280,8280,8280,8280,0
20231017,163900,184482640,8280,8280,8280,8280,0
20231017,163800,184482640,8280,8280,8280,8280,0
20231017,163700,184482640,8280,8280,8280,8280,0
20231017,163600,184482640,8280,8280,8280,8280,0
20231017,163500,184482640,8280,8280,8280,8280,0
20231017,163400,184482640,8280,8280,8280,8280,0
20231017,163300,184482640,8280,8280,8280,8280,0
20231017,163200,184482640,8280,8280,8280,8280,0
20231017,163100,184482640,8280,8280,8280,8280,0
20231017,163000,184482640,8280,8280,8280,8280,0
20231017,162900,184482640,8280,8280,8280,8280,0
20231017,162800,184482640,8280,8280,8280,8280,0
20231017,162700,184482640,8280,8280,8280,8280,0
20231017,162600,184482640,8280,8280,8280,8280,0
20231017,162500,184482640,8280,8280,8280,8280,0
20231017,162400,184482640,8280,8280,8280,8280,0
20231017,162300,184482640,8280,8280,8280,8280,0
20231017,162200,184482640,8280,8280,8280,8280,0
20231017,162100,184482640,8280,8280,8280,8280,0
20231017,162000,184482640,8280,8280,8280,8280,0
20231017,161900,184482640,8280,8280,8280,8280,0
20231017,161800,184482640,8280,8280,8280,8280,0
20231017,161700,184482640,8280,8280,8280,8280,0
20231017,161600,184482640,8280,8280,8280,8280,785
20231017,161500,184482640,8280,8280,8280,8280,0
20231017,161400,184482640,8280,8280,8280,8280,0
20231017,161300,184482640,8280,8280,8280,8280,0
20231017,161200,184482640,8280,8280,8280,8280,0
20231017,161100,184482640,8280,8280,8280,8280,0
20231017,161000,184482640,8280,8280,8280,8280,0
20231017,160900,184482640,8280,8280,8280,8280,0
20231017,160800,184482640,8280,8280,8280,8280,0
20231017,160700,184482640,8280,8280,8280,8280,0
20231017,160600,184482640,8280,8280,8280,8280,0
20231017,160500,184482640,8280,8280,8280,8280,0
20231017,160400,184482640,8280,8280,8280,8280,0
20231017,160300,184482640,8280,8280,8280,8280,0
20231017,160200,184482640,8280,8280,8280,8280,0
20231017,160100,184482640,8280,8280,8280,8280,0
20231017,160000,184482640,8280,8280,8280,8280,0
20231017,155900,184482640,8280,8280,8280,8280,0
20231017,155800,184482640,8280,8280,8280,8280,0
20231017,155700,184482640,8280,8280,8280,8280,0
20231017,155600,184482640,8280,8280,8280,8280,0
20231017,155500,184482640,8280,8280,8280,8280,0
20231017,155400,184482640,8280,8280,8280,8280,0
20231017,155300,184482640,8280,8280,8280,8280,0
20231017,155200,184482640,8280,8280,8280,8280,0
20231017,155100,184482640,8280,8280,8280,8280,0
20231017,155000,184482640,8280,8280,8280,8280,0
20231017,154900,184482640,8280,8280,8280,8280,0
20231017,154800,184482640,8280,8280,8280,8280,0
20231017,154700,184482640,8280,8280,8280,8280,0
20231017,154600,184482640,8280,8280,8280,8280,785
20231017,154500,184482640,8280,8280,8280,8280,0
20231017,154400,184482640,8280,8280,8280,8280,0
20231017,154300,184482640,8280,8280,8280,8280,0
20231017,154200,184482640,8280,8280,8280,8280,0
20231017,154100,184482640,8280,8280,8280,8280,0
20231017,154000,184482640,8280,8280,8280,8280,0
20231017,153900,184482640,8280,8280,8280,8280,0
20231017,153800,184482640,8280,8280,8280,8280,0
20231017,153700,184482640,8280,8280,8280,8280,0
20231017,153600,184482640,8280,8280,8280,8280,0
20231017,153500,184482640,8280,8280,8280,8280,0
20231017,153400,184482640,8280,8280,8280,8280,0
20231017,153300,184482640,8280,8280,8280,8280,0
20231017,153200,184482640,8280,8280,8280,8280,0
20231017,153100,184482640,8280,8280,8280,8280,0
20231017,153000,184482640,8280,8280,8280,8280,785
20231017,152900,177982840,8290,8290,8290,8290,0
20231017,152800,177982840,8290,8290,8290,8290,0
20231017,152700,177982840,8290,8290,8290,8290,0
20231017,152600,177982840,8290,8290,8290,8290,0
20231017,152500,177982840,8290,8290,8290,8290,0
20231017,152400,177982840,8290,8290,8290,8290,0
20231017,152300,177982840,8290,8290,8290,8290,0
20231017,152200,177982840,8290,8290,8290,8290,0
20231017,152100,177982840,8290,8290,8290,8290,0
20231017,152000,177982840,8290,8290,8290,8290,0
20231017,151900,177982840,8290,8290,8290,8290,7
20231017,151800,177924810,8290,8290,8290,8290,0
20231017,151700,177924810,8290,8290,8290,8290,0
20231017,151600,177924810,8290,8290,8290,8290,8
20231017,151500,177858490,8290,8280,8290,8280,531
20231017,151400,173458960,8280,8280,8280,8280,30
20231017,151300,173210560,8270,8270,8270,8270,0
20231017,151200,173210560,8270,8270,8270,8270,51
20231017,151100,172788790,8270,8270,8270,8270,0
20231017,151000,172788790,8270,8270,8270,8270,0
20231017,150900,172788790,8270,8270,8270,8270,968
20231017,150800,164783430,8270,8270,8270,8270,0
20231017,150700,164783430,8270,8270,8270,8270,103
20231017,150600,163931620,8280,8280,8280,8280,0
20231017,150500,163931620,8280,8280,8280,8280,0
20231017,150400,163931620,8280,8280,8280,8280,482
20231017,150300,159940660,8290,8290,8290,8290,0
20231017,150200,159940660,8290,8290,8290,8290,20
20231017,150100,159774860,8290,8290,8290,8290,41
20231017,150000,159434970,8290,8290,8290,8290,1
20231017,145900,159426680,8290,8290,8290,8290,0
20231017,145800,159426680,8290,8290,8290,8290,1
20231017,145700,159418390,8290,8290,8290,8290,0
20231017,145600,159418390,8290,8290,8290,8290,0
20231017,145500,159418390,8290,8290,8290,8290,0
20231017,145400,159418390,8290,8290,8290,8290,235
20231017,145300,157470240,8290,8290,8290,8290,2
20231017,145200,157453660,8300,8300,8300,8300,8
20231017,145100,157387260,8300,8300,8300,8300,4
20231017,145000,157354060,8300,8300,8300,8300,1
20231017,144900,157345760,8310,8310,8310,8310,0
20231017,144800,157345760,8310,8310,8310,8310,77
20231017,144700,156705890,8300,8300,8300,8300,0
20231017,144600,156705890,8300,8300,8300,8300,0
20231017,144500,156705890,8300,8300,8300,8300,115
20231017,144400,155751390,8300,8300,8300,8300,1
20231017,144300,155743090,8300,8300,8300,8300,0
20231017,144200,155743090,8300,8300,8300,8300,1
20231017,144100,155734790,8300,8300,8300,8300,0
20231017,144000,155734790,8300,8300,8300,8300,0
20231017,143900,155734790,8300,8300,8300,8300,98
20231017,143800,154921390,8300,8300,8300,8300,1
20231017,143700,154913090,8300,8300,8300,8300,0
20231017,143600,154913090,8300,8300,8300,8300,0
20231017,143500,154913090,8300,8310,8310,8300,102
20231017,143400,154066470,8310,8310,8310,8310,0
20231017,143300,154066470,8310,8310,8310,8310,0
20231017,143200,154066470,8310,8310,8310,8310,1
20231017,143100,154058160,8310,8310,8310,8310,0
20231017,143000,154058160,8310,8310,8310,8310,0
20231017,142900,154058160,8310,8310,8310,8310,163
20231017,142800,152703630,8300,8300,8300,8300,0
20231017,142700,152703630,8300,8300,8300,8300,0
20231017,142600,152703630,8300,8300,8300,8300,0
20231017,142500,152703630,8300,8300,8300,8300,0
20231017,142400,152703630,8300,8300,8300,8300,0
20231017,142300,152703630,8300,8300,8300,8300,0
20231017,142200,152703630,8300,8300,8300,8300,10
20231017,142100,152620630,8310,8310,8310,8310,10
20231017,142000,152537530,8310,8310,8310,8310,170
20231017,141900,151124830,8320,8320,8320,8320,2
20231017,141800,151108190,8320,8320,8320,8320,2
20231017,141700,151091550,8310,8310,8310,8310,0
20231017,141600,151091550,8310,8310,8310,8310,0
20231017,141500,151091550,8310,8310,8310,8310,0
20231017,141400,151091550,8310,8310,8310,8310,90
20231017,141300,150343650,8320,8320,8320,8320,0
20231017,141200,150343650,8320,8320,8320,8320,0
20231017,141100,150343650,8320,8320,8320,8320,0
20231017,141000,150343650,8320,8320,8320,8320,0
20231017,140900,150343650,8320,8320,8320,8320,0
20231017,140800,150343650,8320,8320,8320,8320,0
20231017,140700,150343650,8320,8320,8320,8320,374
20231017,140600,147231970,8340,8340,8340,8340,0
20231017,140500,147231970,8340,8340,8340,8340,0
20231017,140400,147231970,8340,8340,8340,8340,0
20231017,140300,147231970,8340,8340,8340,8340,0
20231017,140200,147231970,8340,8340,8340,8340,0
20231017,140100,147231970,8340,8340,8340,8340,0
20231017,140000,147231970,8340,8340,8340,8340,0
20231017,135900,147231970,8340,8340,8340,8340,214
20231017,135800,145447210,8370,8370,8370,8370,0
20231017,135700,145447210,8370,8370,8370,8370,0
20231017,135600,145447210,8370,8370,8370,8370,0
20231017,135500,145447210,8370,8370,8370,8370,3
20231017,135400,145422100,8370,8370,8370,8370,20
20231017,135300,145254700,8350,8340,8350,8340,256
20231017,135200,143118560,8340,8340,8340,8340,0
20231017,135100,143118560,8340,8340,8340,8340,0
20231017,135000,143118560,8340,8340,8340,8340,0
20231017,134900,143118560,8340,8340,8340,8340,0
20231017,134800,143118560,8340,8340,8340,8340,2
20231017,134700,143101880,8320,8320,8320,8320,0
20231017,134600,143101880,8320,8320,8320,8320,6
20231017,134500,143051960,8330,8330,8330,8330,0
20231017,134400,143051960,8330,8330,8330,8330,0
20231017,134300,143051960,8330,8330,8330,8330,0
20231017,134200,143051960,8330,8330,8330,8330,47
20231017,134100,142660450,8320,8320,8320,8320,0
20231017,134000,142660450,8320,8320,8320,8320,0
20231017,133900,142660450,8320,8320,8320,8320,0
20231017,133800,142660450,8320,8320,8320,8320,39
20231017,133700,142335970,8300,8300,8300,8300,24
20231017,133600,142136770,8300,8300,8300,8300,0
20231017,133500,142136770,8300,8300,8300,8300,0
20231017,133400,142136770,8300,8300,8300,8300,0
20231017,133300,142136770,8300,8300,8300,8300,0
20231017,133200,142136770,8300,8300,8300,8300,1
20231017,133100,142128470,8300,8300,8300,8300,24
20231017,133000,141929270,8300,8300,8300,8300,0
20231017,132900,141929270,8300,8300,8300,8300,0
20231017,132800,141929270,8300,8300,8300,8300,160
20231017,132700,140601270,8320,8320,8320,8320,0
20231017,132600,140601270,8320,8320,8320,8320,0
20231017,132500,140601270,8320,8320,8320,8320,410
20231017,132400,137190070,8320,8320,8320,8320,2
20231017,132300,137173430,8320,8320,8320,8320,4
20231017,132200,137140150,8320,8320,8320,8320,0
20231017,132100,137140150,8320,8320,8320,8320,56
20231017,132000,136674230,8320,8320,8320,8320,0
20231017,131900,136674230,8320,8320,8320,8320,0
20231017,131800,136674230,8320,8320,8320,8320,0
20231017,131700,136674230,8320,8320,8320,8320,0
20231017,131600,136674230,8320,8320,8320,8320,72
20231017,131500,136075190,8320,8320,8320,8320,0
20231017,131400,136075190,8320,8320,8320,8320,0
20231017,131300,136075190,8320,8320,8320,8320,0
20231017,131200,136075190,8320,8320,8320,8320,0
20231017,131100,136075190,8320,8320,8320,8320,50
20231017,131000,135659190,8290,8290,8290,8290,0
20231017,130900,135659190,8290,8290,8290,8290,0
20231017,130800,135659190,8290,8290,8290,8290,0
20231017,130700,135659190,8290,8290,8290,8290,0
20231017,130600,135659190,8290,8290,8290,8290,0
20231017,130500,135659190,8290,8290,8290,8290,0
20231017,130400,135659190,8290,8290,8290,8290,0
20231017,130300,135659190,8290,8290,8290,8290,0
20231017,130200,135659190,8290,8290,8290,8290,0
20231017,130100,135659190,8290,8290,8290,8290,0
20231017,130000,135659190,8290,8290,8290,8290,0
20231017,125900,135659190,8290,8290,8290,8290,0
20231017,125800,135659190,8290,8290,8290,8290,0
20231017,125700,135659190,8290,8290,8290,8290,0
20231017,125600,135659190,8290,8290,8290,8290,0
20231017,125500,135659190,8290,8290,8290,8290,0
20231017,125400,135659190,8290,8290,8290,8290,2
20231017,125300,135642610,8320,8320,8320,8320,0
20231017,125200,135642610,8320,8320,8320,8320,5
20231017,125100,135601010,8320,8290,8320,8290,102
20231017,125000,134755400,8280,8280,8280,8280,0
20231017,124900,134755400,8280,8280,8280,8280,0
20231017,124800,134755400,8280,8280,8280,8280,0
20231017,124700,134755400,8280,8280,8280,8280,0
20231017,124600,134755400,8280,8310,8310,8280,40
20231017,124500,134423640,8320,8320,8320,8320,0
20231017,124400,134423640,8320,8320,8320,8320,21
20231017,124300,134248920,8320,8320,8320,8320,0
20231017,124200,134248920,8320,8320,8320,8320,0
20231017,124100,134248920,8320,8320,8320,8320,0
20231017,124000,134248920,8320,8320,8320,8320,0
20231017,123900,134248920,8320,8320,8320,8320,0
20231017,123800,134248920,8320,8320,8320,8320,0
20231017,123700,134248920,8320,8320,8320,8320,0
20231017,123600,134248920,8320,8320,8320,8320,0
20231017,123500,134248920,8320,8320,8320,8320,1
20231017,123400,134240600,8320,8320,8320,8320,0
20231017,123300,134240600,8320,8320,8320,8320,0
20231017,123200,134240600,8320,8320,8320,8320,0
20231017,123100,134240600,8320,8320,8320,8320,0
20231017,123000,134240600,8320,8320,8320,8320,5
20231017,122900,134199000,8300,8300,8300,8300,0
20231017,122800,134199000,8300,8300,8300,8300,4
20231017,122700,134165800,8300,8320,8320,8300,46
20231017,122600,133783980,8300,8310,8310,8300,190
20231017,122500,132206860,8300,8300,8300,8300,0
20231017,122400,132206860,8300,8300,8300,8300,0
20231017,122300,132206860,8300,8300,8300,8300,11
20231017,122200,132115560,8290,8290,8290,8290,0
20231017,122100,132115560,8290,8320,8320,8290,31
20231017,122000,131858330,8320,8320,8320,8320,0
20231017,121900,131858330,8320,8320,8320,8320,0
20231017,121800,131858330,8320,8320,8320,8320,0
20231017,121700,131858330,8320,8320,8320,8320,0
20231017,121600,131858330,8320,8320,8320,8320,0
20231017,121500,131858330,8320,8320,8320,8320,0
20231017,121400,131858330,8320,8320,8320,8320,0
20231017,121300,131858330,8320,8320,8320,8320,0
20231017,121200,131858330,8320,8320,8320,8320,0
20231017,121100,131858330,8320,8320,8320,8320,0
20231017,121000,131858330,8320,8320,8320,8320,0
20231017,120900,131858330,8320,8320,8320,8320,0
20231017,120800,131858330,8320,8320,8320,8320,0
20231017,120700,131858330,8320,8320,8320,8320,0
20231017,120600,131858330,8320,8320,8320,8320,0
20231017,120500,131858330,8320,8320,8320,8320,0
20231017,120400,131858330,8320,8320,8320,8320,156
20231017,120300,130560410,8300,8300,8300,8300,1
20231017,120200,130552110,8280,8280,8280,8280,0
20231017,120100,130552110,8280,8280,8280,8280,0
20231017,120000,130552110,8280,8280,8280,8280,3
20231017,115900,130527270,8280,8280,8280,8280,5
20231017,115800,130485870,8280,8290,8290,8280,7
20231017,115700,130427890,8290,8290,8290,8290,0
20231017,115600,130427890,8290,8290,8290,8290,5
20231017,115500,130386440,8290,8290,8290,8290,0
20231017,115400,130386440,8290,8290,8290,8290,5
20231017,115300,130344990,8290,8290,8290,8290,5
20231017,115200,130303540,8330,8330,8330,8330,0
20231017,115100,130303540,8330,8320,8330,8280,494
20231017,115000,126188830,8320,8310,8320,8310,18
20231017,114900,126039200,8270,8270,8270,8270,21
20231017,114800,125865530,8280,8270,8320,8270,26
20231017,114700,125649930,8280,8310,8320,8280,13
20231017,114600,125541980,8270,8280,8280,8270,45
20231017,114500,125169730,8270,8270,8270,8270,0
20231017,114400,125169730,8270,8270,8270,8270,5
20231017,114300,125128380,8290,8280,8290,8280,319
20231017,114200,122485500,8280,8280,8280,8280,88
20231017,114100,121756860,8280,8280,8280,8280,0
20231017,114000,121756860,8280,8280,8280,8280,5
20231017,113900,121715460,8280,8280,8280,8280,54
20231017,113800,121268340,8280,8280,8280,8280,0
20231017,113700,121268340,8280,8280,8280,8280,5
20231017,113600,121226940,8280,8280,8280,8280,1
20231017,113500,121218660,8280,8280,8280,8280,5
20231017,113400,121177260,8280,8280,8280,8280,5
20231017,113300,121135860,8290,8290,8290,8290,1
20231017,113200,121127570,8280,8280,8280,8280,5
20231017,113100,121086170,8280,8280,8280,8280,0
20231017,113000,121086170,8280,8290,8290,8280,15
20231017,112900,120961870,8290,8290,8290,8290,117
20231017,112800,119991940,8290,8290,8290,8290,5
20231017,112700,119950490,8290,8290,8290,8290,5
20231017,112600,119909040,8300,8300,8300,8300,40
20231017,112500,119577040,8290,8290,8290,8290,5
20231017,112400,119535590,8300,8300,8300,8300,0
20231017,112300,119535590,8300,8300,8300,8300,49
20231017,112200,119128890,8300,8300,8300,8300,200
20231017,112100,117468890,8300,8300,8300,8300,8
20231017,112000,117402490,8310,8300,8310,8300,30
20231017,111900,117153240,8310,8310,8310,8310,10
20231017,111800,117070140,8300,8300,8300,8300,4
20231017,111700,117036940,8310,8310,8310,8310,0
20231017,111600,117036940,8310,8310,8310,8310,0
20231017,111500,117036940,8310,8310,8310,8310,0
20231017,111400,117036940,8310,8310,8310,8310,106
20231017,111300,116156080,8310,8310,8310,8310,0
20231017,111200,116156080,8310,8310,8310,8310,0
20231017,111100,116156080,8310,8310,8310,8310,0
20231017,111000,116156080,8310,8310,8310,8310,13
20231017,110900,116048050,8310,8310,8310,8310,0
20231017,110800,116048050,8310,8310,8310,8310,22
20231017,110700,115865230,8310,8310,8310,8310,0
20231017,110600,115865230,8310,8310,8310,8310,0
20231017,110500,115865230,8310,8310,8310,8310,0
20231017,110400,115865230,8310,8310,8310,8310,0
20231017,110300,115865230,8310,8310,8310,8310,0
20231017,110200,115865230,8310,8310,8310,8310,0
20231017,110100,115865230,8310,8310,8310,8310,158
20231017,110000,114552250,8310,8310,8310,8310,0
20231017,105900,114552250,8310,8310,8310,8310,91
20231017,105800,113796040,8310,8310,8310,8310,0
20231017,105700,113796040,8310,8310,8310,8310,0
20231017,105600,113796040,8310,8310,8310,8310,1
20231017,105500,113787730,8300,8300,8300,8300,189
20231017,105400,112219030,8290,8290,8290,8290,0
20231017,105300,112219030,8290,8290,8290,8290,0
20231017,105200,112219030,8290,8290,8290,8290,1
20231017,105100,112210740,8300,8300,8300,8300,51
20231017,105000,111787440,8300,8300,8300,8300,20
20231017,104900,111621440,8280,8280,8280,8280,0
20231017,104800,111621440,8280,8280,8280,8280,11
20231017,104700,111530360,8280,8280,8280,8280,0
20231017,104600,111530360,8280,8280,8280,8280,164
20231017,104500,110172440,8280,8280,8280,8280,286
20231017,104400,107804360,8280,8280,8280,8280,29
20231017,104300,107564240,8300,8300,8300,8300,0
20231017,104200,107564240,8300,8300,8300,8300,0
20231017,104100,107564240,8300,8280,8300,8280,501
20231017,104000,103415940,8290,8290,8290,8290,200
20231017,103900,101757940,8300,8300,8300,8300,0
20231017,103800,101757940,8300,8300,8300,8300,0
20231017,103700,101757940,8300,8300,8300,8300,1
20231017,103600,101749640,8310,8310,8310,8310,0
20231017,103500,101749640,8310,8310,8310,8310,3
20231017,103400,101724710,8300,8300,8300,8300,100
20231017,103300,100894710,8300,8300,8300,8300,439
20231017,103200,97251010,8310,8310,8310,8310,768
20231017,103100,90868930,8320,8320,8320,8320,12
20231017,103000,90769090,8320,8320,8320,8320,69
20231017,102900,90195010,8340,8340,8340,8340,0
20231017,102800,90195010,8340,8340,8340,8340,0
20231017,102700,90195010,8340,8340,8340,8340,0
20231017,102600,90195010,8340,8340,8340,8340,0
20231017,102500,90195010,8340,8340,8340,8340,3
20231017,102400,90169990,8340,8340,8340,8340,1
20231017,102300,90161650,8340,8340,8340,8340,1
20231017,102200,90153310,8340,8340,8340,8340,16
20231017,102100,90019870,8340,8340,8340,8340,28
20231017,102000,89786350,8310,8320,8320,8310,50
20231017,101900,89370440,8320,8320,8320,8320,154
20231017,101800,88089160,8320,8320,8320,8320,6
20231017,101700,88039240,8320,8320,8320,8320,42
20231017,101600,87689800,8330,8330,8330,8330,2
20231017,101500,87673140,8330,8330,8330,8330,0
20231017,101400,87673140,8330,8330,8330,8330,59
20231017,101300,87181670,8340,8340,8340,8340,1
20231017,101200,87173330,8340,8340,8340,8340,10
20231017,101100,87089930,8330,8330,8330,8330,49
20231017,101000,86681760,8330,8330,8330,8330,200
20231017,100900,85015760,8340,8340,8340,8340,1
20231017,100800,85007420,8340,8340,8340,8340,403
20231017,100700,81646400,8340,8340,8340,8340,0
20231017,100600,81646400,8340,8330,8340,8330,368
20231017,100500,78578890,8330,8330,8330,8330,90
20231017,100400,77829190,8330,8330,8330,8330,512
20231017,100300,73564230,8340,8340,8340,8340,2
20231017,100200,73547550,8340,8340,8340,8340,388
20231017,100100,70311630,8340,8340,8340,8340,508
20231017,100000,66074910,8340,8340,8340,8340,0
20231017,095900,66074910,8340,8340,8340,8340,1
20231017,095800,66066570,8350,8350,8350,8350,1
20231017,095700,66058220,8350,8350,8350,8350,163
20231017,095600,64697170,8370,8370,8370,8370,10
20231017,095500,64613470,8340,8340,8340,8340,9
20231017,095400,64538410,8340,8360,8360,8340,113
20231017,095300,63594910,8370,8370,8370,8370,0
20231017,095200,63594910,8370,8370,8370,8370,41
20231017,095100,63251740,8370,8380,8380,8370,160
20231017,095000,61911990,8370,8370,8370,8370,0
20231017,094900,61911990,8370,8370,8370,8370,0
20231017,094800,61911990,8370,8370,8370,8370,150
20231017,094700,60656490,8350,8350,8350,8350,0
20231017,094600,60656490,8350,8350,8350,8350,245
20231017,094500,58610740,8350,8350,8350,8350,121
20231017,094400,57600390,8360,8360,8360,8360,0
20231017,094300,57600390,8360,8370,8370,8360,275
20231017,094200,55301200,8370,8390,8390,8370,111
20231017,094100,54371780,8390,8390,8390,8390,101
20231017,094000,53524390,8390,8390,8400,8390,66
20231017,093900,52970640,8400,8400,8400,8400,5
20231017,093800,52928640,8410,8390,8410,8390,46
20231017,093700,52542680,8390,8400,8400,8390,1207
20231017,093600,42403930,8410,8410,8410,8410,11
20231017,093500,42311420,8410,8410,8410,8410,1
20231017,093400,42303010,8410,8410,8410,8410,70
20231017,093300,41714310,8410,8400,8410,8400,18
20231017,093200,41563050,8410,8410,8410,8410,18
20231017,093100,41411670,8410,8410,8410,8410,2
20231017,093000,41394850,8410,8400,8410,8400,206
20231017,092900,39664360,8410,8390,8410,8390,383
20231017,092800,36447290,8380,8380,8380,8380,100
20231017,092700,35609290,8380,8380,8380,8380,119
20231017,092600,34612070,8380,8380,8380,8380,0
20231017,092500,34612070,8380,8380,8380,8380,120
20231017,092400,33606470,8380,8380,8380,8380,0
20231017,092300,33606470,8380,8380,8380,8380,58
20231017,092200,33120430,8380,8370,8380,8370,40
20231017,092100,32785530,8380,8370,8380,8370,47
20231017,092000,32392130,8370,8340,8370,8340,220
20231017,091900,30551510,8340,8350,8350,8340,7
20231017,091800,30493070,8350,8340,8350,8340,700
20231017,091700,24652510,8340,8340,8340,8340,12
20231017,091600,24552430,8340,8320,8340,8310,249
20231017,091500,22482090,8330,8330,8330,8330,564
20231017,091400,17783970,8330,8330,8330,8330,10
20231017,091300,17700670,8310,8320,8320,8310,120
20231017,091200,16703440,8310,8310,8310,8310,5
20231017,091100,16661890,8330,8320,8330,8320,202
20231017,091000,14981240,8310,8310,8310,8310,1
20231017,090900,14972930,8310,8310,8310,8310,10
20231017,090800,14889830,8300,8300,8300,8300,0
20231017,090700,14889830,8300,8310,8310,8300,210
20231017,090600,13145830,8300,8300,8300,8300,0
20231017,090500,13145830,8300,8290,8300,8290,48
20231017,090400,12747900,8300,8300,8300,8300,4
20231017,090300,12714700,8320,8320,8320,8320,0
20231017,090200,12714700,8320,8350,8350,8320,589
20231017,090100,7814190,8350,8360,8360,8350,211
20231017,090000,6052140,8360,8330,8360,8330,538