KissMeData/059270/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,192800,277757970,6220,6220,6220,6220,1137
20231016,192700,277757970,6220,6220,6220,6220,0
20231016,192600,277757970,6220,6220,6220,6220,0
20231016,192500,277757970,6220,6220,6220,6220,0
20231016,192400,277757970,6220,6220,6220,6220,0
20231016,192300,277757970,6220,6220,6220,6220,0
20231016,192200,277757970,6220,6220,6220,6220,0
20231016,192100,277757970,6220,6220,6220,6220,0
20231016,192000,277757970,6220,6220,6220,6220,0
20231016,191900,277757970,6220,6220,6220,6220,0
20231016,191800,277757970,6220,6220,6220,6220,0
20231016,191700,277757970,6220,6220,6220,6220,0
20231016,191600,277757970,6220,6220,6220,6220,0
20231016,191500,277757970,6220,6220,6220,6220,0
20231016,191400,277757970,6220,6220,6220,6220,0
20231016,191300,277757970,6220,6220,6220,6220,0
20231016,191200,277757970,6220,6220,6220,6220,0
20231016,191100,277757970,6220,6220,6220,6220,0
20231016,191000,277757970,6220,6220,6220,6220,0
20231016,190900,277757970,6220,6220,6220,6220,0
20231016,190800,277757970,6220,6220,6220,6220,0
20231016,190700,277757970,6220,6220,6220,6220,0
20231016,190600,277757970,6220,6220,6220,6220,0
20231016,190500,277757970,6220,6220,6220,6220,0
20231016,190400,277757970,6220,6220,6220,6220,0
20231016,190300,277757970,6220,6220,6220,6220,0
20231016,190200,277757970,6220,6220,6220,6220,0
20231016,190100,277757970,6220,6220,6220,6220,0
20231016,190000,277757970,6220,6220,6220,6220,0
20231016,185900,277757970,6220,6220,6220,6220,0
20231016,185800,277757970,6220,6220,6220,6220,1137
20231016,185700,277757970,6220,6220,6220,6220,0
20231016,185600,277757970,6220,6220,6220,6220,0
20231016,185500,277757970,6220,6220,6220,6220,0
20231016,185400,277757970,6220,6220,6220,6220,0
20231016,185300,277757970,6220,6220,6220,6220,0
20231016,185200,277757970,6220,6220,6220,6220,0
20231016,185100,277757970,6220,6220,6220,6220,0
20231016,185000,277757970,6220,6220,6220,6220,0
20231016,184900,277757970,6220,6220,6220,6220,0
20231016,184800,277757970,6220,6220,6220,6220,0
20231016,184700,277757970,6220,6220,6220,6220,0
20231016,184600,277757970,6220,6220,6220,6220,0
20231016,184500,277757970,6220,6220,6220,6220,0
20231016,184400,277757970,6220,6220,6220,6220,0
20231016,184300,277757970,6220,6220,6220,6220,0
20231016,184200,277757970,6220,6220,6220,6220,0
20231016,184100,277757970,6220,6220,6220,6220,0
20231016,184000,277757970,6220,6220,6220,6220,0
20231016,183900,277757970,6220,6220,6220,6220,0
20231016,183800,277757970,6220,6220,6220,6220,0
20231016,183700,277757970,6220,6220,6220,6220,0
20231016,183600,277757970,6220,6220,6220,6220,0
20231016,183500,277757970,6220,6220,6220,6220,0
20231016,183400,277757970,6220,6220,6220,6220,0
20231016,183300,277757970,6220,6220,6220,6220,0
20231016,183200,277757970,6220,6220,6220,6220,0
20231016,183100,277757970,6220,6220,6220,6220,0
20231016,183000,277757970,6220,6220,6220,6220,0
20231016,182900,277757970,6220,6220,6220,6220,0
20231016,182800,277757970,6220,6220,6220,6220,1137
20231016,182700,277757970,6220,6220,6220,6220,0
20231016,182600,277757970,6220,6220,6220,6220,0
20231016,182500,277757970,6220,6220,6220,6220,0
20231016,182400,277757970,6220,6220,6220,6220,0
20231016,182300,277757970,6220,6220,6220,6220,0
20231016,182200,277757970,6220,6220,6220,6220,0
20231016,182100,277757970,6220,6220,6220,6220,0
20231016,182000,277757970,6220,6220,6220,6220,0
20231016,181900,277757970,6220,6220,6220,6220,0
20231016,181800,277757970,6220,6220,6220,6220,0
20231016,181700,277757970,6220,6220,6220,6220,0
20231016,181600,277757970,6220,6220,6220,6220,0
20231016,181500,277757970,6220,6220,6220,6220,0
20231016,181400,277757970,6220,6220,6220,6220,0
20231016,181300,277757970,6220,6220,6220,6220,0
20231016,181200,277757970,6220,6220,6220,6220,0
20231016,181100,277757970,6220,6220,6220,6220,0
20231016,181000,277757970,6220,6220,6220,6220,0
20231016,180900,277757970,6220,6220,6220,6220,0
20231016,180800,277757970,6220,6220,6220,6220,0
20231016,180700,277757970,6220,6220,6220,6220,0
20231016,180600,277757970,6220,6220,6220,6220,0
20231016,180500,277757970,6220,6220,6220,6220,0
20231016,180400,277757970,6220,6220,6220,6220,0
20231016,180300,277757970,6220,6220,6220,6220,0
20231016,180200,277757970,6220,6220,6220,6220,0
20231016,180100,277757970,6220,6220,6220,6220,0
20231016,180000,277757970,6220,6220,6220,6220,0
20231016,175900,277757970,6220,6220,6220,6220,0
20231016,175800,277757970,6220,6220,6220,6220,1137
20231016,175700,277757970,6220,6220,6220,6220,0
20231016,175600,277757970,6220,6220,6220,6220,0
20231016,175500,277757970,6220,6220,6220,6220,0
20231016,175400,277757970,6220,6220,6220,6220,0
20231016,175300,277757970,6220,6220,6220,6220,0
20231016,175200,277757970,6220,6220,6220,6220,0
20231016,175100,277757970,6220,6220,6220,6220,0
20231016,175000,277757970,6220,6220,6220,6220,0
20231016,174900,277757970,6220,6220,6220,6220,0
20231016,174800,277757970,6220,6220,6220,6220,0
20231016,174700,277757970,6220,6220,6220,6220,0
20231016,174600,277757970,6220,6220,6220,6220,0
20231016,174500,277757970,6220,6220,6220,6220,0
20231016,174400,277757970,6220,6220,6220,6220,0
20231016,174300,277757970,6220,6220,6220,6220,0
20231016,174200,277757970,6220,6220,6220,6220,0
20231016,174100,277757970,6220,6220,6220,6220,0
20231016,174000,277757970,6220,6220,6220,6220,0
20231016,173900,277757970,6220,6220,6220,6220,0
20231016,173800,277757970,6220,6220,6220,6220,0
20231016,173700,277757970,6220,6220,6220,6220,0
20231016,173600,277757970,6220,6220,6220,6220,0
20231016,173500,277757970,6220,6220,6220,6220,0
20231016,173400,277757970,6220,6220,6220,6220,0
20231016,173300,277757970,6220,6220,6220,6220,0
20231016,173200,277757970,6220,6220,6220,6220,0
20231016,173100,277757970,6220,6220,6220,6220,0
20231016,173000,277757970,6220,6220,6220,6220,0
20231016,172900,277757970,6220,6220,6220,6220,0
20231016,172800,277757970,6220,6220,6220,6220,1137
20231016,172700,277757970,6220,6220,6220,6220,0
20231016,172600,277757970,6220,6220,6220,6220,0
20231016,172500,277757970,6220,6220,6220,6220,0
20231016,172400,277757970,6220,6220,6220,6220,0
20231016,172300,277757970,6220,6220,6220,6220,0
20231016,172200,277757970,6220,6220,6220,6220,0
20231016,172100,277757970,6220,6220,6220,6220,0
20231016,172000,277757970,6220,6220,6220,6220,0
20231016,171900,277757970,6220,6220,6220,6220,0
20231016,171800,277757970,6220,6220,6220,6220,0
20231016,171700,277757970,6220,6220,6220,6220,0
20231016,171600,277757970,6220,6220,6220,6220,0
20231016,171500,277757970,6220,6220,6220,6220,0
20231016,171400,277757970,6220,6220,6220,6220,0
20231016,171300,277757970,6220,6220,6220,6220,0
20231016,171200,277757970,6220,6220,6220,6220,0
20231016,171100,277757970,6220,6220,6220,6220,0
20231016,171000,277757970,6220,6220,6220,6220,0
20231016,170900,277757970,6220,6220,6220,6220,0
20231016,170800,277757970,6220,6220,6220,6220,0
20231016,170700,277757970,6220,6220,6220,6220,0
20231016,170600,277757970,6220,6220,6220,6220,0
20231016,170500,277757970,6220,6220,6220,6220,0
20231016,170400,277757970,6220,6220,6220,6220,0
20231016,170300,277757970,6220,6220,6220,6220,0
20231016,170200,277757970,6220,6220,6220,6220,0
20231016,170100,277757970,6220,6220,6220,6220,0
20231016,170000,277757970,6220,6220,6220,6220,0
20231016,165900,277757970,6220,6220,6220,6220,0
20231016,165800,277757970,6220,6220,6220,6220,1137
20231016,165700,277757970,6220,6220,6220,6220,0
20231016,165600,277757970,6220,6220,6220,6220,0
20231016,165500,277757970,6220,6220,6220,6220,0
20231016,165400,277757970,6220,6220,6220,6220,0
20231016,165300,277757970,6220,6220,6220,6220,0
20231016,165200,277757970,6220,6220,6220,6220,0
20231016,165100,277757970,6220,6220,6220,6220,0
20231016,165000,277757970,6220,6220,6220,6220,0
20231016,164900,277757970,6220,6220,6220,6220,0
20231016,164800,277757970,6220,6220,6220,6220,0
20231016,164700,277757970,6220,6220,6220,6220,0
20231016,164600,277757970,6220,6220,6220,6220,0
20231016,164500,277757970,6220,6220,6220,6220,0
20231016,164400,277757970,6220,6220,6220,6220,0
20231016,164300,277757970,6220,6220,6220,6220,0
20231016,164200,277757970,6220,6220,6220,6220,0
20231016,164100,277757970,6220,6220,6220,6220,0
20231016,164000,277757970,6220,6220,6220,6220,0
20231016,163900,277757970,6220,6220,6220,6220,0
20231016,163800,277757970,6220,6220,6220,6220,0
20231016,163700,277757970,6220,6220,6220,6220,0
20231016,163600,277757970,6220,6220,6220,6220,0
20231016,163500,277757970,6220,6220,6220,6220,0
20231016,163400,277757970,6220,6220,6220,6220,0
20231016,163300,277757970,6220,6220,6220,6220,0
20231016,163200,277757970,6220,6220,6220,6220,0
20231016,163100,277757970,6220,6220,6220,6220,0
20231016,163000,277757970,6220,6220,6220,6220,0
20231016,162900,277757970,6220,6220,6220,6220,0
20231016,162800,277757970,6220,6220,6220,6220,1137
20231016,162700,277757970,6220,6220,6220,6220,0
20231016,162600,277757970,6220,6220,6220,6220,0
20231016,162500,277757970,6220,6220,6220,6220,0
20231016,162400,277757970,6220,6220,6220,6220,0
20231016,162300,277757970,6220,6220,6220,6220,0
20231016,162200,277757970,6220,6220,6220,6220,0
20231016,162100,277757970,6220,6220,6220,6220,0
20231016,162000,277757970,6220,6220,6220,6220,0
20231016,161900,277757970,6220,6220,6220,6220,0
20231016,161800,277757970,6220,6220,6220,6220,0
20231016,161700,277757970,6220,6220,6220,6220,0
20231016,161600,277757970,6220,6220,6220,6220,0
20231016,161500,277757970,6220,6220,6220,6220,0
20231016,161400,277757970,6220,6220,6220,6220,0
20231016,161300,277757970,6220,6220,6220,6220,0
20231016,161200,277757970,6220,6220,6220,6220,0
20231016,161100,277757970,6220,6220,6220,6220,0
20231016,161000,277757970,6220,6220,6220,6220,0
20231016,160900,277757970,6220,6220,6220,6220,0
20231016,160800,277757970,6220,6220,6220,6220,0
20231016,160700,277757970,6220,6220,6220,6220,0
20231016,160600,277757970,6220,6220,6220,6220,0
20231016,160500,277757970,6220,6220,6220,6220,0
20231016,160400,277757970,6220,6220,6220,6220,0
20231016,160300,277757970,6220,6220,6220,6220,0
20231016,160200,277757970,6220,6220,6220,6220,0
20231016,160100,277757970,6220,6220,6220,6220,0
20231016,160000,277757970,6220,6220,6220,6220,0
20231016,155900,277757970,6220,6220,6220,6220,0
20231016,155800,277757970,6220,6220,6220,6220,1137
20231016,155700,277757970,6220,6220,6220,6220,0
20231016,155600,277757970,6220,6220,6220,6220,0
20231016,155500,277757970,6220,6220,6220,6220,0
20231016,155400,277757970,6220,6220,6220,6220,0
20231016,155300,277757970,6220,6220,6220,6220,0
20231016,155200,277757970,6220,6220,6220,6220,0
20231016,155100,277757970,6220,6220,6220,6220,0
20231016,155000,277757970,6220,6220,6220,6220,0
20231016,154900,277757970,6220,6220,6220,6220,0
20231016,154800,277757970,6220,6220,6220,6220,0
20231016,154700,277757970,6220,6220,6220,6220,0
20231016,154600,277757970,6220,6220,6220,6220,0
20231016,154500,277757970,6220,6220,6220,6220,0
20231016,154400,277757970,6220,6220,6220,6220,0
20231016,154300,277757970,6220,6220,6220,6220,0
20231016,154200,277757970,6220,6220,6220,6220,0
20231016,154100,277757970,6220,6220,6220,6220,0
20231016,154000,277757970,6220,6220,6220,6220,0
20231016,153900,277757970,6220,6220,6220,6220,0
20231016,153800,277757970,6220,6220,6220,6220,0
20231016,153700,277757970,6220,6220,6220,6220,0
20231016,153600,277757970,6220,6220,6220,6220,0
20231016,153500,277757970,6220,6220,6220,6220,0
20231016,153400,277757970,6220,6220,6220,6220,0
20231016,153300,277757970,6220,6220,6220,6220,0
20231016,153200,277757970,6220,6220,6220,6220,0
20231016,153100,277757970,6220,6220,6220,6220,0
20231016,153000,277757970,6220,6220,6220,6220,1137
20231016,152900,270685830,6220,6220,6220,6220,0
20231016,152800,270685830,6220,6220,6220,6220,0
20231016,152700,270685830,6220,6220,6220,6220,0
20231016,152600,270685830,6220,6220,6220,6220,0
20231016,152500,270685830,6220,6220,6220,6220,0
20231016,152400,270685830,6220,6220,6220,6220,0
20231016,152300,270685830,6220,6220,6220,6220,0
20231016,152200,270685830,6220,6220,6220,6220,0
20231016,152100,270685830,6220,6220,6220,6220,0
20231016,152000,270685830,6220,6220,6220,6220,0
20231016,151900,270685830,6220,6220,6220,6220,0
20231016,151800,270685830,6220,6220,6220,6220,0
20231016,151700,270685830,6220,6220,6220,6220,0
20231016,151600,270685830,6220,6240,6240,6220,62
20231016,151500,270300030,6240,6240,6240,6240,0
20231016,151400,270300030,6240,6240,6240,6240,0
20231016,151300,270300030,6240,6240,6240,6240,50
20231016,151200,269988030,6240,6240,6240,6240,1
20231016,151100,269981790,6220,6240,6240,6220,242
20231016,151000,268475710,6240,6240,6240,6210,632
20231016,150900,264545230,6240,6240,6240,6240,230
20231016,150800,263110030,6250,6240,6250,6240,408
20231016,150700,260561030,6220,6220,6220,6220,0
20231016,150600,260561030,6220,6250,6250,6220,476
20231016,150500,257596330,6250,6210,6250,6210,117
20231016,150400,256866720,6210,6210,6210,6210,2600
20231016,150300,240720720,6220,6220,6220,6220,40
20231016,150200,240471920,6210,6220,6220,6210,506
20231016,150100,237329160,6220,6240,6240,6220,1530
20231016,150000,227800230,6240,6240,6240,6240,1
20231016,145900,227793990,6230,6250,6250,6230,501
20231016,145800,224670790,6250,6250,6250,6250,18
20231016,145700,224558290,6240,6240,6240,6240,7
20231016,145600,224514610,6230,6230,6230,6230,0
20231016,145500,224514610,6230,6230,6230,6230,0
20231016,145400,224514610,6230,6240,6240,6230,975
20231016,145300,218430620,6240,6240,6240,6240,0
20231016,145200,218430620,6240,6240,6240,6240,0
20231016,145100,218430620,6240,6240,6240,6240,0
20231016,145000,218430620,6240,6250,6250,6240,73
20231016,144900,217974870,6250,6250,6250,6250,0
20231016,144800,217974870,6250,6260,6260,6250,38
20231016,144700,217737360,6250,6250,6250,6250,100
20231016,144600,217112360,6250,6250,6250,6250,0
20231016,144500,217112360,6250,6260,6260,6250,171
20231016,144400,216043110,6260,6250,6260,6250,8
20231016,144300,215993100,6250,6250,6250,6250,62
20231016,144200,215605600,6250,6250,6250,6250,10
20231016,144100,215543100,6260,6260,6260,6260,20
20231016,144000,215417900,6260,6260,6260,6260,8
20231016,143900,215367820,6250,6250,6250,6250,5
20231016,143800,215336570,6260,6260,6260,6260,2
20231016,143700,215324050,6270,6270,6270,6270,0
20231016,143600,215324050,6270,6270,6270,6270,0
20231016,143500,215324050,6270,6270,6270,6270,0
20231016,143400,215324050,6270,6270,6270,6270,0
20231016,143300,215324050,6270,6270,6270,6270,0
20231016,143200,215324050,6270,6270,6270,6260,70
20231016,143100,214885280,6270,6270,6270,6270,8
20231016,143000,214835120,6270,6270,6270,6270,0
20231016,142900,214835120,6270,6270,6270,6270,0
20231016,142800,214835120,6270,6270,6270,6270,0
20231016,142700,214835120,6270,6270,6270,6270,100
20231016,142600,214208120,6270,6270,6270,6270,52
20231016,142500,213882080,6270,6270,6270,6270,177
20231016,142400,212772290,6270,6270,6270,6270,1
20231016,142300,212766020,6250,6250,6250,6250,0
20231016,142200,212766020,6250,6250,6250,6250,1
20231016,142100,212759770,6270,6270,6270,6270,5
20231016,142000,212728420,6270,6260,6270,6260,28
20231016,141900,212552960,6240,6240,6240,6240,0
20231016,141800,212552960,6240,6240,6240,6240,18
20231016,141700,212440640,6240,6240,6240,6240,0
20231016,141600,212440640,6240,6240,6240,6240,1
20231016,141500,212434400,6240,6240,6240,6240,0
20231016,141400,212434400,6240,6240,6240,6230,155
20231016,141300,211468200,6240,6240,6240,6240,5
20231016,141200,211437000,6240,6240,6240,6240,14
20231016,141100,211349640,6240,6240,6240,6240,15
20231016,141000,211256040,6240,6240,6240,6240,5
20231016,140900,211224840,6240,6240,6240,6240,23
20231016,140800,211081320,6240,6230,6240,6230,36
20231016,140700,210856840,6240,6240,6240,6240,0
20231016,140600,210856840,6240,6240,6240,6240,121
20231016,140500,210101800,6240,6240,6240,6240,26
20231016,140400,209939560,6230,6240,6240,6230,165
20231016,140300,208910950,6240,6240,6240,6240,98
20231016,140200,208299430,6240,6240,6240,6240,1
20231016,140100,208293190,6240,6240,6240,6240,0
20231016,140000,208293190,6240,6240,6240,6240,0
20231016,135900,208293190,6240,6240,6240,6240,0
20231016,135800,208293190,6240,6240,6240,6240,0
20231016,135700,208293190,6240,6240,6240,6240,0
20231016,135600,208293190,6240,6240,6240,6240,0
20231016,135500,208293190,6240,6240,6240,6240,51
20231016,135400,207974950,6240,6240,6240,6240,0
20231016,135300,207974950,6240,6240,6240,6240,0
20231016,135200,207974950,6240,6240,6240,6240,120
20231016,135100,207226150,6240,6240,6240,6240,0
20231016,135000,207226150,6240,6240,6240,6240,335
20231016,134900,205135750,6270,6270,6270,6270,0
20231016,134800,205135750,6270,6270,6270,6270,0
20231016,134700,205135750,6270,6270,6270,6270,0
20231016,134600,205135750,6270,6270,6270,6270,2
20231016,134500,205123210,6270,6270,6270,6270,0
20231016,134400,205123210,6270,6270,6270,6270,0
20231016,134300,205123210,6270,6270,6270,6270,0
20231016,134200,205123210,6270,6270,6270,6270,0
20231016,134100,205123210,6270,6270,6270,6270,1
20231016,134000,205116940,6270,6250,6270,6240,111
20231016,133900,204424000,6240,6240,6240,6240,0
20231016,133800,204424000,6240,6240,6240,6240,0
20231016,133700,204424000,6240,6240,6240,6240,0
20231016,133600,204424000,6240,6240,6240,6240,0
20231016,133500,204424000,6240,6240,6240,6240,0
20231016,133400,204424000,6240,6250,6250,6240,50
20231016,133300,204111950,6240,6240,6240,6240,0
20231016,133200,204111950,6240,6240,6240,6240,0
20231016,133100,204111950,6240,6240,6240,6240,0
20231016,133000,204111950,6240,6240,6240,6240,0
20231016,132900,204111950,6240,6240,6240,6240,0
20231016,132800,204111950,6240,6240,6240,6240,0
20231016,132700,204111950,6240,6240,6240,6240,0
20231016,132600,204111950,6240,6240,6240,6240,0
20231016,132500,204111950,6240,6240,6240,6240,0
20231016,132400,204111950,6240,6240,6240,6240,0
20231016,132300,204111950,6240,6240,6240,6240,0
20231016,132200,204111950,6240,6240,6240,6240,0
20231016,132100,204111950,6240,6240,6240,6240,0
20231016,132000,204111950,6240,6240,6240,6240,0
20231016,131900,204111950,6240,6240,6240,6240,0
20231016,131800,204111950,6240,6240,6240,6240,0
20231016,131700,204111950,6240,6240,6240,6240,0
20231016,131600,204111950,6240,6240,6240,6240,200
20231016,131500,202863950,6270,6270,6270,6270,1
20231016,131400,202857680,6250,6250,6250,6250,300
20231016,131300,200982680,6280,6280,6280,6280,0
20231016,131200,200982680,6280,6280,6280,6280,30
20231016,131100,200794280,6280,6280,6280,6280,10
20231016,131000,200731480,6280,6280,6280,6280,0
20231016,130900,200731480,6280,6260,6280,6240,294
20231016,130800,198896810,6250,6260,6260,6250,20
20231016,130700,198771760,6280,6280,6280,6280,0
20231016,130600,198771760,6280,6280,6280,6280,0
20231016,130500,198771760,6280,6280,6280,6280,0
20231016,130400,198771760,6280,6280,6280,6280,0
20231016,130300,198771760,6280,6280,6280,6280,0
20231016,130200,198771760,6280,6250,6280,6250,2
20231016,130100,198759230,6250,6280,6280,6250,101
20231016,130000,198127950,6280,6280,6280,6280,0
20231016,125900,198127950,6280,6280,6280,6280,5
20231016,125800,198096550,6280,6280,6280,6280,1
20231016,125700,198090270,6280,6280,6280,6280,0
20231016,125600,198090270,6280,6280,6280,6280,1
20231016,125500,198083990,6280,6270,6280,6270,17
20231016,125400,197977310,6290,6290,6290,6290,0
20231016,125300,197977310,6290,6290,6290,6290,0
20231016,125200,197977310,6290,6240,6290,6240,2
20231016,125100,197964780,6230,6230,6230,6230,0
20231016,125000,197964780,6230,6240,6240,6230,200
20231016,124900,196717160,6250,6250,6250,6250,859
20231016,124800,191348410,6240,6240,6240,6240,1
20231016,124700,191342170,6240,6240,6240,6240,50
20231016,124600,191030170,6240,6240,6240,6240,68
20231016,124500,190605850,6240,6240,6240,6240,0
20231016,124400,190605850,6240,6240,6240,6240,0
20231016,124300,190605850,6240,6240,6240,6240,0
20231016,124200,190605850,6240,6240,6240,6240,0
20231016,124100,190605850,6240,6240,6240,6240,430
20231016,124000,187922650,6240,6240,6240,6240,101
20231016,123900,187292410,6250,6250,6250,6250,300
20231016,123800,185417410,6250,6250,6250,6250,0
20231016,123700,185417410,6250,6250,6250,6250,0
20231016,123600,185417410,6250,6250,6250,6250,0
20231016,123500,185417410,6250,6230,6250,6230,310
20231016,123400,183485910,6240,6240,6240,6240,10
20231016,123300,183423510,6240,6240,6240,6240,517
20231016,123200,180197430,6250,6250,6250,6250,3
20231016,123100,180178680,6250,6250,6250,6250,1
20231016,123000,180172430,6250,6240,6250,6240,107
20231016,122900,179504710,6250,6250,6250,6250,0
20231016,122800,179504710,6250,6250,6250,6250,0
20231016,122700,179504710,6250,6250,6250,6250,10
20231016,122600,179442210,6240,6270,6270,6240,1927
20231016,122500,167396890,6270,6270,6270,6270,0
20231016,122400,167396890,6270,6270,6270,6270,0
20231016,122300,167396890,6270,6270,6270,6270,0
20231016,122200,167396890,6270,6270,6270,6270,100
20231016,122100,166769890,6270,6270,6270,6270,0
20231016,122000,166769890,6270,6270,6270,6270,662
20231016,121900,162619150,6280,6290,6290,6280,3272
20231016,121800,142070840,6290,6290,6290,6290,0
20231016,121700,142070840,6290,6290,6290,6290,1055
20231016,121600,135434890,6300,6300,6300,6300,0
20231016,121500,135434890,6300,6300,6300,6300,5
20231016,121400,135403390,6300,6300,6300,6300,0
20231016,121300,135403390,6300,6300,6300,6300,0
20231016,121200,135403390,6300,6300,6300,6300,1
20231016,121100,135397090,6300,6300,6300,6300,747
20231016,121000,130690990,6300,6300,6300,6300,1
20231016,120900,130684690,6300,6300,6300,6300,1
20231016,120800,130678390,6300,6300,6300,6300,0
20231016,120700,130678390,6300,6300,6300,6300,5
20231016,120600,130646890,6300,6300,6300,6300,0
20231016,120500,130646890,6300,6300,6300,6300,0
20231016,120400,130646890,6300,6300,6300,6300,0
20231016,120300,130646890,6300,6300,6300,6300,0
20231016,120200,130646890,6300,6300,6300,6300,0
20231016,120100,130646890,6300,6300,6300,6300,0
20231016,120000,130646890,6300,6300,6300,6300,0
20231016,115900,130646890,6300,6300,6300,6300,0
20231016,115800,130646890,6300,6310,6310,6300,1307
20231016,115700,122403360,6310,6310,6310,6310,0
20231016,115600,122403360,6310,6310,6310,6310,94
20231016,115500,121810220,6310,6310,6310,6310,7
20231016,115400,121766050,6300,6300,6300,6300,0
20231016,115300,121766050,6300,6300,6300,6300,0
20231016,115200,121766050,6300,6300,6300,6300,0
20231016,115100,121766050,6300,6300,6300,6300,0
20231016,115000,121766050,6300,6300,6300,6300,0
20231016,114900,121766050,6300,6300,6300,6300,0
20231016,114800,121766050,6300,6300,6300,6300,13
20231016,114700,121684150,6300,6300,6300,6300,0
20231016,114600,121684150,6300,6300,6300,6300,1
20231016,114500,121677850,6300,6300,6300,6300,0
20231016,114400,121677850,6300,6300,6300,6300,104
20231016,114300,121022650,6300,6300,6300,6300,75
20231016,114200,120550150,6300,6300,6300,6300,250
20231016,114100,118975150,6300,6300,6300,6300,0
20231016,114000,118975150,6300,6300,6300,6300,10
20231016,113900,118912150,6300,6300,6300,6300,0
20231016,113800,118912150,6300,6300,6300,6300,258
20231016,113700,117286750,6310,6310,6310,6310,0
20231016,113600,117286750,6310,6310,6310,6310,0
20231016,113500,117286750,6310,6310,6310,6310,0
20231016,113400,117286750,6310,6310,6310,6310,0
20231016,113300,117286750,6310,6310,6310,6310,0
20231016,113200,117286750,6310,6310,6310,6310,0
20231016,113100,117286750,6310,6320,6320,6310,335
20231016,113000,115172880,6320,6320,6320,6320,0
20231016,112900,115172880,6320,6320,6320,6320,0
20231016,112800,115172880,6320,6320,6320,6320,0
20231016,112700,115172880,6320,6320,6320,6320,100
20231016,112600,114540880,6310,6310,6310,6310,0
20231016,112500,114540880,6310,6310,6310,6310,0
20231016,112400,114540880,6310,6310,6310,6310,0
20231016,112300,114540880,6310,6310,6310,6310,0
20231016,112200,114540880,6310,6310,6310,6310,0
20231016,112100,114540880,6310,6330,6330,6310,40
20231016,112000,114288220,6310,6310,6310,6310,0
20231016,111900,114288220,6310,6310,6310,6310,0
20231016,111800,114288220,6310,6310,6310,6310,0
20231016,111700,114288220,6310,6350,6350,6310,115
20231016,111600,113561970,6370,6370,6370,6370,0
20231016,111500,113561970,6370,6370,6370,6370,0
20231016,111400,113561970,6370,6370,6370,6370,0
20231016,111300,113561970,6370,6370,6370,6370,0
20231016,111200,113561970,6370,6370,6370,6370,0
20231016,111100,113561970,6370,6370,6370,6370,0
20231016,111000,113561970,6370,6370,6370,6370,0
20231016,110900,113561970,6370,6370,6370,6370,0
20231016,110800,113561970,6370,6370,6370,6370,0
20231016,110700,113561970,6370,6370,6370,6370,0
20231016,110600,113561970,6370,6370,6370,6370,0
20231016,110500,113561970,6370,6370,6370,6370,4
20231016,110400,113536490,6370,6370,6370,6370,0
20231016,110300,113536490,6370,6370,6370,6370,0
20231016,110200,113536490,6370,6370,6370,6370,0
20231016,110100,113536490,6370,6370,6370,6370,0
20231016,110000,113536490,6370,6360,6370,6360,16
20231016,105900,113434720,6310,6310,6310,6310,0
20231016,105800,113434720,6310,6310,6310,6310,0
20231016,105700,113434720,6310,6310,6310,6310,20
20231016,105600,113308520,6310,6310,6310,6310,0
20231016,105500,113308520,6310,6310,6310,6310,0
20231016,105400,113308520,6310,6310,6310,6310,0
20231016,105300,113308520,6310,6310,6310,6310,0
20231016,105200,113308520,6310,6310,6310,6310,0
20231016,105100,113308520,6310,6310,6310,6310,0
20231016,105000,113308520,6310,6310,6310,6310,0
20231016,104900,113308520,6310,6310,6310,6310,0
20231016,104800,113308520,6310,6310,6310,6310,0
20231016,104700,113308520,6310,6340,6340,6310,198
20231016,104600,112058090,6380,6380,6380,6380,0
20231016,104500,112058090,6380,6400,6400,6380,166
20231016,104400,110998810,6400,6400,6400,6400,0
20231016,104300,110998810,6400,6370,6400,6370,500
20231016,104200,107803590,6340,6340,6340,6340,0
20231016,104100,107803590,6340,6340,6340,6340,0
20231016,104000,107803590,6340,6340,6340,6340,0
20231016,103900,107803590,6340,6340,6340,6340,0
20231016,103800,107803590,6340,6340,6340,6340,10
20231016,103700,107740190,6340,6340,6340,6340,461
20231016,103600,104817450,6360,6360,6360,6360,11
20231016,103500,104747490,6350,6350,6350,6350,280
20231016,103400,102969490,6360,6360,6360,6360,80
20231016,103300,102460690,6370,6370,6370,6370,0
20231016,103200,102460690,6370,6370,6370,6370,247
20231016,103100,100887300,6380,6370,6380,6370,114
20231016,103000,100160180,6370,6370,6370,6370,0
20231016,102900,100160180,6370,6380,6380,6370,2
20231016,102800,100147430,6390,6390,6390,6390,0
20231016,102700,100147430,6390,6390,6390,6390,0
20231016,102600,100147430,6390,6390,6390,6390,0
20231016,102500,100147430,6390,6390,6390,6390,2
20231016,102400,100134650,6390,6390,6390,6390,0
20231016,102300,100134650,6390,6390,6390,6390,2
20231016,102200,100121870,6390,6390,6390,6390,0
20231016,102100,100121870,6390,6390,6390,6390,0
20231016,102000,100121870,6390,6390,6390,6390,4
20231016,101900,100096310,6390,6390,6390,6390,0
20231016,101800,100096310,6390,6390,6390,6390,40
20231016,101700,99840710,6390,6390,6390,6390,34
20231016,101600,99623450,6390,6390,6390,6390,40
20231016,101500,99367850,6390,6390,6390,6390,1
20231016,101400,99361460,6360,6360,6360,6360,0
20231016,101300,99361460,6360,6360,6370,6360,490
20231016,101200,96244160,6310,6310,6310,6310,0
20231016,101100,96244160,6310,6310,6310,6310,0
20231016,101000,96244160,6310,6310,6310,6310,0
20231016,100900,96244160,6310,6310,6310,6310,0
20231016,100800,96244160,6310,6310,6310,6310,0
20231016,100700,96244160,6310,6300,6310,6300,1123
20231016,100600,89159010,6300,6300,6300,6290,109
20231016,100500,88472340,6300,6290,6300,6290,1204
20231016,100400,80898190,6290,6290,6290,6290,2
20231016,100300,80885610,6290,6290,6290,6290,0
20231016,100200,80885610,6290,6300,6310,6290,598
20231016,100100,77124000,6300,6300,6300,6300,76
20231016,100000,76645200,6300,6310,6310,6300,69
20231016,095900,76210310,6310,6310,6310,6310,0
20231016,095800,76210310,6310,6310,6310,6310,0
20231016,095700,76210310,6310,6310,6310,6310,1
20231016,095600,76204000,6290,6290,6290,6290,0
20231016,095500,76204000,6290,6290,6290,6290,0
20231016,095400,76204000,6290,6300,6300,6290,111
20231016,095300,75505040,6310,6310,6310,6310,50
20231016,095200,75189540,6320,6320,6320,6320,0
20231016,095100,75189540,6320,6320,6320,6320,0
20231016,095000,75189540,6320,6320,6320,6320,0
20231016,094900,75189540,6320,6320,6320,6320,0
20231016,094800,75189540,6320,6330,6330,6320,544
20231016,094700,71751070,6340,6330,6340,6330,16
20231016,094600,71649780,6340,6340,6340,6340,0
20231016,094500,71649780,6340,6340,6340,6340,0
20231016,094400,71649780,6340,6340,6340,6340,0
20231016,094300,71649780,6340,6350,6350,6340,14
20231016,094200,71561010,6360,6360,6360,6360,0
20231016,094100,71561010,6360,6360,6360,6360,1
20231016,094000,71554650,6360,6360,6360,6360,50
20231016,093900,71236650,6360,6360,6360,6360,0
20231016,093800,71236650,6360,6360,6360,6360,8
20231016,093700,71185770,6360,6360,6360,6360,2
20231016,093600,71173050,6360,6360,6360,6360,39
20231016,093500,70925010,6360,6340,6360,6340,40
20231016,093400,70671150,6340,6340,6340,6340,3
20231016,093300,70652130,6340,6340,6340,6340,1
20231016,093200,70645790,6330,6340,6340,6330,16
20231016,093100,70544500,6340,6340,6340,6340,3
20231016,093000,70525480,6270,6280,6340,6270,1185
20231016,092900,63083740,6270,6270,6270,6270,0
20231016,092800,63083740,6270,6300,6300,6270,1297
20231016,092700,54930860,6300,6300,6300,6300,0
20231016,092600,54930860,6300,6300,6300,6300,0
20231016,092500,54930860,6300,6320,6320,6300,3760
20231016,092400,31222650,6330,6340,6340,6330,393
20231016,092300,28734930,6330,6330,6330,6330,50
20231016,092200,28418430,6330,6340,6340,6330,297
20231016,092100,26535460,6340,6340,6340,6340,203
20231016,092000,25248440,6340,6340,6340,6340,0
20231016,091900,25248440,6340,6340,6340,6340,0
20231016,091800,25248440,6340,6380,6390,6340,204
20231016,091700,23954600,6350,6350,6350,6350,0
20231016,091600,23954600,6350,6350,6350,6350,310
20231016,091500,21986100,6350,6350,6350,6350,1
20231016,091400,21979750,6340,6340,6340,6340,0
20231016,091300,21979750,6340,6340,6340,6340,0
20231016,091200,21979750,6340,6340,6340,6340,20
20231016,091100,21852950,6350,6340,6350,6340,125
20231016,091000,21059300,6320,6320,6320,6320,0
20231016,090900,21059300,6320,6320,6320,6320,0
20231016,090800,21059300,6320,6320,6320,6320,0
20231016,090700,21059300,6320,6330,6330,6320,358
20231016,090600,18793240,6330,6330,6340,6330,760
20231016,090500,13978940,6310,6310,6310,6310,212
20231016,090400,12641220,6310,6320,6320,6310,176
20231016,090300,11529010,6320,6380,6380,6320,1522
20231016,090200,1871840,6440,6440,6440,6440,0
20231016,090100,1871840,6440,6440,6440,6440,0
20231016,090000,1871840,6440,6360,6440,6360,294