KissMeData/083500/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,194200,274229140,9150,9150,9150,9150,655
20231018,194100,274229140,9150,9150,9150,9150,0
20231018,194000,274229140,9150,9150,9150,9150,0
20231018,193900,274229140,9150,9150,9150,9150,0
20231018,193800,274229140,9150,9150,9150,9150,0
20231018,193700,274229140,9150,9150,9150,9150,0
20231018,193600,274229140,9150,9150,9150,9150,0
20231018,193500,274229140,9150,9150,9150,9150,0
20231018,193400,274229140,9150,9150,9150,9150,0
20231018,193300,274229140,9150,9150,9150,9150,0
20231018,193200,274229140,9150,9150,9150,9150,0
20231018,193100,274229140,9150,9150,9150,9150,0
20231018,193000,274229140,9150,9150,9150,9150,0
20231018,192900,274229140,9150,9150,9150,9150,0
20231018,192800,274229140,9150,9150,9150,9150,0
20231018,192700,274229140,9150,9150,9150,9150,0
20231018,192600,274229140,9150,9150,9150,9150,0
20231018,192500,274229140,9150,9150,9150,9150,0
20231018,192400,274229140,9150,9150,9150,9150,0
20231018,192300,274229140,9150,9150,9150,9150,0
20231018,192200,274229140,9150,9150,9150,9150,0
20231018,192100,274229140,9150,9150,9150,9150,0
20231018,192000,274229140,9150,9150,9150,9150,0
20231018,191900,274229140,9150,9150,9150,9150,0
20231018,191800,274229140,9150,9150,9150,9150,0
20231018,191700,274229140,9150,9150,9150,9150,0
20231018,191600,274229140,9150,9150,9150,9150,0
20231018,191500,274229140,9150,9150,9150,9150,0
20231018,191400,274229140,9150,9150,9150,9150,0
20231018,191300,274229140,9150,9150,9150,9150,0
20231018,191200,274229140,9150,9150,9150,9150,655
20231018,191100,274229140,9150,9150,9150,9150,0
20231018,191000,274229140,9150,9150,9150,9150,0
20231018,190900,274229140,9150,9150,9150,9150,0
20231018,190800,274229140,9150,9150,9150,9150,0
20231018,190700,274229140,9150,9150,9150,9150,0
20231018,190600,274229140,9150,9150,9150,9150,0
20231018,190500,274229140,9150,9150,9150,9150,0
20231018,190400,274229140,9150,9150,9150,9150,0
20231018,190300,274229140,9150,9150,9150,9150,0
20231018,190200,274229140,9150,9150,9150,9150,0
20231018,190100,274229140,9150,9150,9150,9150,0
20231018,190000,274229140,9150,9150,9150,9150,0
20231018,185900,274229140,9150,9150,9150,9150,0
20231018,185800,274229140,9150,9150,9150,9150,0
20231018,185700,274229140,9150,9150,9150,9150,0
20231018,185600,274229140,9150,9150,9150,9150,0
20231018,185500,274229140,9150,9150,9150,9150,0
20231018,185400,274229140,9150,9150,9150,9150,0
20231018,185300,274229140,9150,9150,9150,9150,0
20231018,185200,274229140,9150,9150,9150,9150,0
20231018,185100,274229140,9150,9150,9150,9150,0
20231018,185000,274229140,9150,9150,9150,9150,0
20231018,184900,274229140,9150,9150,9150,9150,0
20231018,184800,274229140,9150,9150,9150,9150,0
20231018,184700,274229140,9150,9150,9150,9150,0
20231018,184600,274229140,9150,9150,9150,9150,0
20231018,184500,274229140,9150,9150,9150,9150,0
20231018,184400,274229140,9150,9150,9150,9150,0
20231018,184300,274229140,9150,9150,9150,9150,0
20231018,184200,274229140,9150,9150,9150,9150,655
20231018,184100,274229140,9150,9150,9150,9150,0
20231018,184000,274229140,9150,9150,9150,9150,0
20231018,183900,274229140,9150,9150,9150,9150,0
20231018,183800,274229140,9150,9150,9150,9150,0
20231018,183700,274229140,9150,9150,9150,9150,0
20231018,183600,274229140,9150,9150,9150,9150,0
20231018,183500,274229140,9150,9150,9150,9150,0
20231018,183400,274229140,9150,9150,9150,9150,0
20231018,183300,274229140,9150,9150,9150,9150,0
20231018,183200,274229140,9150,9150,9150,9150,0
20231018,183100,274229140,9150,9150,9150,9150,0
20231018,183000,274229140,9150,9150,9150,9150,0
20231018,182900,274229140,9150,9150,9150,9150,0
20231018,182800,274229140,9150,9150,9150,9150,0
20231018,182700,274229140,9150,9150,9150,9150,0
20231018,182600,274229140,9150,9150,9150,9150,0
20231018,182500,274229140,9150,9150,9150,9150,0
20231018,182400,274229140,9150,9150,9150,9150,0
20231018,182300,274229140,9150,9150,9150,9150,0
20231018,182200,274229140,9150,9150,9150,9150,0
20231018,182100,274229140,9150,9150,9150,9150,0
20231018,182000,274229140,9150,9150,9150,9150,0
20231018,181900,274229140,9150,9150,9150,9150,0
20231018,181800,274229140,9150,9150,9150,9150,0
20231018,181700,274229140,9150,9150,9150,9150,0
20231018,181600,274229140,9150,9150,9150,9150,0
20231018,181500,274229140,9150,9150,9150,9150,0
20231018,181400,274229140,9150,9150,9150,9150,0
20231018,181300,274229140,9150,9150,9150,9150,0
20231018,181200,274229140,9150,9150,9150,9150,655
20231018,181100,274229140,9150,9150,9150,9150,0
20231018,181000,274229140,9150,9150,9150,9150,0
20231018,180900,274229140,9150,9150,9150,9150,0
20231018,180800,274229140,9150,9150,9150,9150,0
20231018,180700,274229140,9150,9150,9150,9150,0
20231018,180600,274229140,9150,9150,9150,9150,0
20231018,180500,274229140,9150,9150,9150,9150,0
20231018,180400,274229140,9150,9150,9150,9150,0
20231018,180300,274229140,9150,9150,9150,9150,0
20231018,180200,274229140,9150,9150,9150,9150,0
20231018,180100,274229140,9150,9150,9150,9150,0
20231018,180000,274229140,9150,9150,9150,9150,0
20231018,175900,274229140,9150,9150,9150,9150,0
20231018,175800,274229140,9150,9150,9150,9150,0
20231018,175700,274229140,9150,9150,9150,9150,0
20231018,175600,274229140,9150,9150,9150,9150,0
20231018,175500,274229140,9150,9150,9150,9150,0
20231018,175400,274229140,9150,9150,9150,9150,0
20231018,175300,274229140,9150,9150,9150,9150,0
20231018,175200,274229140,9150,9150,9150,9150,0
20231018,175100,274229140,9150,9150,9150,9150,0
20231018,175000,274229140,9150,9150,9150,9150,0
20231018,174900,274229140,9150,9150,9150,9150,0
20231018,174800,274229140,9150,9150,9150,9150,0
20231018,174700,274229140,9150,9150,9150,9150,0
20231018,174600,274229140,9150,9150,9150,9150,0
20231018,174500,274229140,9150,9150,9150,9150,0
20231018,174400,274229140,9150,9150,9150,9150,0
20231018,174300,274229140,9150,9150,9150,9150,0
20231018,174200,274229140,9150,9150,9150,9150,655
20231018,174100,274229140,9150,9150,9150,9150,0
20231018,174000,274229140,9150,9150,9150,9150,0
20231018,173900,274229140,9150,9150,9150,9150,0
20231018,173800,274229140,9150,9150,9150,9150,0
20231018,173700,274229140,9150,9150,9150,9150,0
20231018,173600,274229140,9150,9150,9150,9150,0
20231018,173500,274229140,9150,9150,9150,9150,0
20231018,173400,274229140,9150,9150,9150,9150,0
20231018,173300,274229140,9150,9150,9150,9150,0
20231018,173200,274229140,9150,9150,9150,9150,0
20231018,173100,274229140,9150,9150,9150,9150,0
20231018,173000,274229140,9150,9150,9150,9150,0
20231018,172900,274229140,9150,9150,9150,9150,0
20231018,172800,274229140,9150,9150,9150,9150,0
20231018,172700,274229140,9150,9150,9150,9150,0
20231018,172600,274229140,9150,9150,9150,9150,0
20231018,172500,274229140,9150,9150,9150,9150,0
20231018,172400,274229140,9150,9150,9150,9150,0
20231018,172300,274229140,9150,9150,9150,9150,0
20231018,172200,274229140,9150,9150,9150,9150,0
20231018,172100,274229140,9150,9150,9150,9150,0
20231018,172000,274229140,9150,9150,9150,9150,0
20231018,171900,274229140,9150,9150,9150,9150,0
20231018,171800,274229140,9150,9150,9150,9150,0
20231018,171700,274229140,9150,9150,9150,9150,0
20231018,171600,274229140,9150,9150,9150,9150,0
20231018,171500,274229140,9150,9150,9150,9150,0
20231018,171400,274229140,9150,9150,9150,9150,0
20231018,171300,274229140,9150,9150,9150,9150,0
20231018,171200,274229140,9150,9150,9150,9150,655
20231018,171100,274229140,9150,9150,9150,9150,0
20231018,171000,274229140,9150,9150,9150,9150,0
20231018,170900,274229140,9150,9150,9150,9150,0
20231018,170800,274229140,9150,9150,9150,9150,0
20231018,170700,274229140,9150,9150,9150,9150,0
20231018,170600,274229140,9150,9150,9150,9150,0
20231018,170500,274229140,9150,9150,9150,9150,0
20231018,170400,274229140,9150,9150,9150,9150,0
20231018,170300,274229140,9150,9150,9150,9150,0
20231018,170200,274229140,9150,9150,9150,9150,0
20231018,170100,274229140,9150,9150,9150,9150,0
20231018,170000,274229140,9150,9150,9150,9150,0
20231018,165900,274229140,9150,9150,9150,9150,0
20231018,165800,274229140,9150,9150,9150,9150,0
20231018,165700,274229140,9150,9150,9150,9150,0
20231018,165600,274229140,9150,9150,9150,9150,0
20231018,165500,274229140,9150,9150,9150,9150,0
20231018,165400,274229140,9150,9150,9150,9150,0
20231018,165300,274229140,9150,9150,9150,9150,0
20231018,165200,274229140,9150,9150,9150,9150,0
20231018,165100,274229140,9150,9150,9150,9150,0
20231018,165000,274229140,9150,9150,9150,9150,0
20231018,164900,274229140,9150,9150,9150,9150,0
20231018,164800,274229140,9150,9150,9150,9150,0
20231018,164700,274229140,9150,9150,9150,9150,0
20231018,164600,274229140,9150,9150,9150,9150,0
20231018,164500,274229140,9150,9150,9150,9150,0
20231018,164400,274229140,9150,9150,9150,9150,0
20231018,164300,274229140,9150,9150,9150,9150,0
20231018,164200,274229140,9150,9150,9150,9150,655
20231018,164100,274229140,9150,9150,9150,9150,0
20231018,164000,274229140,9150,9150,9150,9150,0
20231018,163900,274229140,9150,9150,9150,9150,0
20231018,163800,274229140,9150,9150,9150,9150,0
20231018,163700,274229140,9150,9150,9150,9150,0
20231018,163600,274229140,9150,9150,9150,9150,0
20231018,163500,274229140,9150,9150,9150,9150,0
20231018,163400,274229140,9150,9150,9150,9150,0
20231018,163300,274229140,9150,9150,9150,9150,0
20231018,163200,274229140,9150,9150,9150,9150,0
20231018,163100,274229140,9150,9150,9150,9150,0
20231018,163000,274229140,9150,9150,9150,9150,0
20231018,162900,274229140,9150,9150,9150,9150,0
20231018,162800,274229140,9150,9150,9150,9150,0
20231018,162700,274229140,9150,9150,9150,9150,0
20231018,162600,274229140,9150,9150,9150,9150,0
20231018,162500,274229140,9150,9150,9150,9150,0
20231018,162400,274229140,9150,9150,9150,9150,0
20231018,162300,274229140,9150,9150,9150,9150,0
20231018,162200,274229140,9150,9150,9150,9150,0
20231018,162100,274229140,9150,9150,9150,9150,0
20231018,162000,274229140,9150,9150,9150,9150,0
20231018,161900,274229140,9150,9150,9150,9150,0
20231018,161800,274229140,9150,9150,9150,9150,0
20231018,161700,274229140,9150,9150,9150,9150,0
20231018,161600,274229140,9150,9150,9150,9150,0
20231018,161500,274229140,9150,9150,9150,9150,0
20231018,161400,274229140,9150,9150,9150,9150,0
20231018,161300,274229140,9150,9150,9150,9150,0
20231018,161200,274229140,9150,9150,9150,9150,655
20231018,161100,274229140,9150,9150,9150,9150,0
20231018,161000,274229140,9150,9150,9150,9150,0
20231018,160900,274229140,9150,9150,9150,9150,0
20231018,160800,274229140,9150,9150,9150,9150,0
20231018,160700,274229140,9150,9150,9150,9150,0
20231018,160600,274229140,9150,9150,9150,9150,0
20231018,160500,274229140,9150,9150,9150,9150,0
20231018,160400,274229140,9150,9150,9150,9150,0
20231018,160300,274229140,9150,9150,9150,9150,0
20231018,160200,274229140,9150,9150,9150,9150,0
20231018,160100,274229140,9150,9150,9150,9150,0
20231018,160000,274229140,9150,9150,9150,9150,0
20231018,155900,274229140,9150,9150,9150,9150,0
20231018,155800,274229140,9150,9150,9150,9150,0
20231018,155700,274229140,9150,9150,9150,9150,0
20231018,155600,274229140,9150,9150,9150,9150,0
20231018,155500,274229140,9150,9150,9150,9150,0
20231018,155400,274229140,9150,9150,9150,9150,0
20231018,155300,274229140,9150,9150,9150,9150,0
20231018,155200,274229140,9150,9150,9150,9150,0
20231018,155100,274229140,9150,9150,9150,9150,0
20231018,155000,274229140,9150,9150,9150,9150,0
20231018,154900,274229140,9150,9150,9150,9150,0
20231018,154800,274229140,9150,9150,9150,9150,0
20231018,154700,274229140,9150,9150,9150,9150,0
20231018,154600,274229140,9150,9150,9150,9150,0
20231018,154500,274229140,9150,9150,9150,9150,0
20231018,154400,274229140,9150,9150,9150,9150,0
20231018,154300,274229140,9150,9150,9150,9150,0
20231018,154200,274229140,9150,9150,9150,9150,655
20231018,154100,274229140,9150,9150,9150,9150,0
20231018,154000,274229140,9150,9150,9150,9150,0
20231018,153900,274229140,9150,9150,9150,9150,0
20231018,153800,274229140,9150,9150,9150,9150,0
20231018,153700,274229140,9150,9150,9150,9150,0
20231018,153600,274229140,9150,9150,9150,9150,0
20231018,153500,274229140,9150,9150,9150,9150,0
20231018,153400,274229140,9150,9150,9150,9150,0
20231018,153300,274229140,9150,9150,9150,9150,0
20231018,153200,274229140,9150,9150,9150,9150,0
20231018,153100,274229140,9150,9150,9150,9150,0
20231018,153000,274229140,9150,9150,9150,9150,655
20231018,152900,268235890,9200,9200,9200,9200,0
20231018,152800,268235890,9200,9200,9200,9200,0
20231018,152700,268235890,9200,9200,9200,9200,0
20231018,152600,268235890,9200,9200,9200,9200,0
20231018,152500,268235890,9200,9200,9200,9200,0
20231018,152400,268235890,9200,9200,9200,9200,0
20231018,152300,268235890,9200,9200,9200,9200,0
20231018,152200,268235890,9200,9200,9200,9200,0
20231018,152100,268235890,9200,9200,9200,9200,0
20231018,152000,268235890,9200,9200,9200,9200,0
20231018,151900,268235890,9200,9200,9200,9200,1
20231018,151800,268226690,9200,9200,9200,9200,0
20231018,151700,268226690,9200,9200,9200,9200,0
20231018,151600,268226690,9200,9200,9200,9200,0
20231018,151500,268226690,9200,9210,9210,9200,621
20231018,151400,262512940,9210,9230,9230,9210,17
20231018,151300,262356350,9240,9240,9240,9240,0
20231018,151200,262356350,9240,9240,9240,9240,0
20231018,151100,262356350,9240,9240,9240,9240,4
20231018,151000,262319390,9200,9110,9240,9110,2161
20231018,150900,242453190,9120,9120,9120,9120,0
20231018,150800,242453190,9120,9120,9120,9120,0
20231018,150700,242453190,9120,9120,9120,9120,0
20231018,150600,242453190,9120,9120,9120,9120,0
20231018,150500,242453190,9120,9120,9120,9120,0
20231018,150400,242453190,9120,9120,9120,9120,0
20231018,150300,242453190,9120,9120,9120,9120,69
20231018,150200,241823910,9120,9070,9120,9070,1459
20231018,150100,228528210,9090,9090,9090,9090,0
20231018,150000,228528210,9090,9090,9090,9090,4
20231018,145900,228491850,9120,9120,9120,9120,0
20231018,145800,228491850,9120,9120,9120,9120,0
20231018,145700,228491850,9120,9120,9120,9120,0
20231018,145600,228491850,9120,9120,9120,9120,0
20231018,145500,228491850,9120,9120,9120,9120,0
20231018,145400,228491850,9120,9120,9120,9120,0
20231018,145300,228491850,9120,9120,9120,9120,0
20231018,145200,228491850,9120,9120,9120,9120,0
20231018,145100,228491850,9120,9120,9120,9120,0
20231018,145000,228491850,9120,9120,9120,9120,0
20231018,144900,228491850,9120,9110,9120,9110,13
20231018,144800,228373410,9060,9060,9060,9060,33
20231018,144700,228074430,9060,9060,9060,9060,0
20231018,144600,228074430,9060,9060,9060,9060,100
20231018,144500,227168430,9110,9110,9110,9110,63
20231018,144400,226594500,9060,9060,9060,9060,0
20231018,144300,226594500,9060,9070,9070,9060,556
20231018,144200,221555760,9070,9070,9070,9070,0
20231018,144100,221555760,9070,9070,9070,9070,60
20231018,144000,221011560,9070,9070,9070,9070,1
20231018,143900,221002490,9070,9100,9100,9070,33
20231018,143800,220702940,9120,9120,9120,9120,0
20231018,143700,220702940,9120,9120,9120,9120,0
20231018,143600,220702940,9120,9120,9120,9120,0
20231018,143500,220702940,9120,9120,9120,9120,0
20231018,143400,220702940,9120,9120,9120,9120,0
20231018,143300,220702940,9120,9120,9120,9120,1
20231018,143200,220693820,9140,9140,9140,9140,0
20231018,143100,220693820,9140,9140,9140,9140,0
20231018,143000,220693820,9140,9140,9140,9140,0
20231018,142900,220693820,9140,9110,9140,9110,5
20231018,142800,220648200,9120,9120,9120,9120,0
20231018,142700,220648200,9120,9120,9120,9120,0
20231018,142600,220648200,9120,9120,9120,9120,0
20231018,142500,220648200,9120,9070,9120,9070,60
20231018,142400,220103830,9070,9070,9070,9070,0
20231018,142300,220103830,9070,9070,9070,9070,22
20231018,142200,219904290,9150,9150,9150,9150,0
20231018,142100,219904290,9150,9100,9150,9100,65
20231018,142000,219312320,9100,9080,9100,9080,1002
20231018,141900,210205730,9070,9040,9070,9040,2000
20231018,141800,192085930,9020,9020,9020,9020,0
20231018,141700,192085930,9020,9020,9020,9020,5
20231018,141600,192040830,9020,9020,9020,9020,0
20231018,141500,192040830,9020,9020,9020,9020,0
20231018,141400,192040830,9020,9020,9020,9020,0
20231018,141300,192040830,9020,9020,9020,9020,0
20231018,141200,192040830,9020,9020,9020,9020,0
20231018,141100,192040830,9020,9020,9020,9020,0
20231018,141000,192040830,9020,9020,9020,9020,0
20231018,140900,192040830,9020,9020,9020,9020,0
20231018,140800,192040830,9020,9020,9020,9020,0
20231018,140700,192040830,9020,9020,9020,9020,38
20231018,140600,191698070,9030,9030,9030,9030,0
20231018,140500,191698070,9030,9030,9030,9030,0
20231018,140400,191698070,9030,9030,9030,9030,1
20231018,140300,191689040,9030,9030,9030,9030,0
20231018,140200,191689040,9030,9030,9030,9030,0
20231018,140100,191689040,9030,9030,9030,9030,210
20231018,140000,189792740,9040,9040,9040,9040,1
20231018,135900,189783700,9040,9040,9040,9040,0
20231018,135800,189783700,9040,9040,9040,9040,0
20231018,135700,189783700,9040,9040,9040,9040,0
20231018,135600,189783700,9040,9040,9040,9040,5
20231018,135500,189738500,9030,9030,9030,9030,0
20231018,135400,189738500,9030,9030,9030,9030,0
20231018,135300,189738500,9030,9030,9030,9030,0
20231018,135200,189738500,9030,9030,9030,9030,12
20231018,135100,189630140,9030,9030,9030,9030,300
20231018,135000,186921140,9040,9040,9040,9040,0
20231018,134900,186921140,9040,9040,9040,9040,0
20231018,134800,186921140,9040,9040,9040,9040,0
20231018,134700,186921140,9040,9040,9040,9040,0
20231018,134600,186921140,9040,9040,9040,9040,3
20231018,134500,186894020,9040,9040,9040,9040,0
20231018,134400,186894020,9040,9040,9040,9040,0
20231018,134300,186894020,9040,9040,9040,9040,0
20231018,134200,186894020,9040,9040,9040,9040,0
20231018,134100,186894020,9040,9040,9040,9040,0
20231018,134000,186894020,9040,9040,9040,9040,0
20231018,133900,186894020,9040,9040,9040,9040,0
20231018,133800,186894020,9040,9040,9040,9040,9
20231018,133700,186812660,9030,9030,9030,9030,0
20231018,133600,186812660,9030,9030,9030,9030,0
20231018,133500,186812660,9030,9030,9030,9030,0
20231018,133400,186812660,9030,9030,9030,9030,0
20231018,133300,186812660,9030,9030,9030,9030,0
20231018,133200,186812660,9030,9030,9030,9030,0
20231018,133100,186812660,9030,9030,9030,9030,0
20231018,133000,186812660,9030,9030,9030,9030,2
20231018,132900,186794600,9040,9040,9040,9040,1
20231018,132800,186785560,9030,9030,9030,9030,0
20231018,132700,186785560,9030,9030,9030,9030,0
20231018,132600,186785560,9030,9030,9030,9030,0
20231018,132500,186785560,9030,9030,9030,9030,0
20231018,132400,186785560,9030,9030,9030,9030,0
20231018,132300,186785560,9030,9030,9030,9030,3
20231018,132200,186758470,9030,9030,9030,9030,0
20231018,132100,186758470,9030,9030,9030,9030,0
20231018,132000,186758470,9030,9030,9030,9030,0
20231018,131900,186758470,9030,9030,9030,9030,23
20231018,131800,186550780,9030,9050,9050,9030,482
20231018,131700,182190590,9050,9050,9050,9050,23
20231018,131600,181982440,9090,9090,9090,9090,0
20231018,131500,181982440,9090,9090,9090,9090,0
20231018,131400,181982440,9090,9090,9090,9090,0
20231018,131300,181982440,9090,9090,9090,9090,0
20231018,131200,181982440,9090,9090,9090,9090,0
20231018,131100,181982440,9090,9090,9090,9090,0
20231018,131000,181982440,9090,9090,9090,9090,0
20231018,130900,181982440,9090,9090,9090,9090,0
20231018,130800,181982440,9090,9090,9090,9090,0
20231018,130700,181982440,9090,9090,9090,9090,0
20231018,130600,181982440,9090,9090,9090,9090,0
20231018,130500,181982440,9090,9090,9090,9090,0
20231018,130400,181982440,9090,9090,9090,9090,0
20231018,130300,181982440,9090,9090,9090,9090,33
20231018,130200,181682470,9090,9090,9090,9090,0
20231018,130100,181682470,9090,9090,9090,9090,0
20231018,130000,181682470,9090,9090,9090,9090,0
20231018,125900,181682470,9090,9090,9090,9090,0
20231018,125800,181682470,9090,9090,9090,9090,0
20231018,125700,181682470,9090,9090,9090,9090,0
20231018,125600,181682470,9090,9090,9090,9090,0
20231018,125500,181682470,9090,9090,9090,9090,0
20231018,125400,181682470,9090,9090,9090,9090,0
20231018,125300,181682470,9090,9090,9090,9090,0
20231018,125200,181682470,9090,9090,9090,9090,0
20231018,125100,181682470,9090,9090,9090,9090,0
20231018,125000,181682470,9090,9090,9090,9090,0
20231018,124900,181682470,9090,9090,9090,9090,0
20231018,124800,181682470,9090,9090,9090,9090,1
20231018,124700,181673380,9090,9090,9090,9090,0
20231018,124600,181673380,9090,9090,9090,9090,0
20231018,124500,181673380,9090,9090,9090,9090,0
20231018,124400,181673380,9090,9090,9090,9090,0
20231018,124300,181673380,9090,9090,9090,9090,0
20231018,124200,181673380,9090,9090,9090,9090,0
20231018,124100,181673380,9090,9090,9090,9090,1
20231018,124000,181664290,9050,9050,9050,9050,0
20231018,123900,181664290,9050,9050,9050,9050,0
20231018,123800,181664290,9050,9050,9050,9050,0
20231018,123700,181664290,9050,9050,9050,9050,0
20231018,123600,181664290,9050,9050,9050,9050,0
20231018,123500,181664290,9050,9050,9050,9050,5
20231018,123400,181619040,9050,9050,9050,9050,0
20231018,123300,181619040,9050,9050,9050,9050,0
20231018,123200,181619040,9050,9050,9050,9050,0
20231018,123100,181619040,9050,9050,9050,9050,200
20231018,123000,179809040,9050,9050,9050,9050,0
20231018,122900,179809040,9050,9050,9050,9050,0
20231018,122800,179809040,9050,9080,9080,9050,340
20231018,122700,176724750,9080,9080,9080,9080,0
20231018,122600,176724750,9080,9080,9080,9080,0
20231018,122500,176724750,9080,9080,9080,9080,0
20231018,122400,176724750,9080,9080,9080,9080,0
20231018,122300,176724750,9080,9080,9080,9080,0
20231018,122200,176724750,9080,9080,9080,9080,0
20231018,122100,176724750,9080,9080,9080,9080,0
20231018,122000,176724750,9080,9080,9080,9080,0
20231018,121900,176724750,9080,9080,9080,9080,0
20231018,121800,176724750,9080,9080,9080,9080,2
20231018,121700,176706590,9090,9090,9090,9090,0
20231018,121600,176706590,9090,9090,9090,9090,0
20231018,121500,176706590,9090,9090,9090,9090,0
20231018,121400,176706590,9090,9090,9090,9090,0
20231018,121300,176706590,9090,9090,9090,9090,0
20231018,121200,176706590,9090,9090,9090,9090,0
20231018,121100,176706590,9090,9090,9090,9090,1
20231018,121000,176697500,9110,9110,9110,9110,0
20231018,120900,176697500,9110,9110,9110,9110,0
20231018,120800,176697500,9110,9110,9110,9110,1
20231018,120700,176688390,9110,9110,9110,9110,0
20231018,120600,176688390,9110,9110,9110,9110,0
20231018,120500,176688390,9110,9100,9110,9100,92
20231018,120400,175851180,9100,9100,9100,9100,0
20231018,120300,175851180,9100,9100,9100,9100,0
20231018,120200,175851180,9100,9100,9100,9100,1
20231018,120100,175842080,9040,9040,9040,9040,0
20231018,120000,175842080,9040,9040,9040,9040,0
20231018,115900,175842080,9040,9040,9040,9040,0
20231018,115800,175842080,9040,9040,9040,9040,0
20231018,115700,175842080,9040,9040,9040,9040,0
20231018,115600,175842080,9040,9040,9040,9040,0
20231018,115500,175842080,9040,9040,9040,9040,0
20231018,115400,175842080,9040,9040,9040,9040,0
20231018,115300,175842080,9040,9040,9040,9040,0
20231018,115200,175842080,9040,9040,9040,9040,0
20231018,115100,175842080,9040,9040,9040,9040,0
20231018,115000,175842080,9040,9040,9040,9040,0
20231018,114900,175842080,9040,9040,9040,9040,0
20231018,114800,175842080,9040,9040,9040,9040,100
20231018,114700,174938080,9040,9040,9040,9040,0
20231018,114600,174938080,9040,9040,9040,9040,0
20231018,114500,174938080,9040,9040,9040,9040,0
20231018,114400,174938080,9040,9040,9040,9040,11
20231018,114300,174838640,9040,9040,9040,9040,0
20231018,114200,174838640,9040,9040,9040,9040,0
20231018,114100,174838640,9040,9040,9040,9040,6
20231018,114000,174784400,9050,9050,9050,9050,0
20231018,113900,174784400,9050,9050,9050,9050,0
20231018,113800,174784400,9050,9070,9070,9050,405
20231018,113700,171115420,9070,9070,9070,9070,0
20231018,113600,171115420,9070,9070,9070,9070,1
20231018,113500,171106350,9100,9100,9100,9100,0
20231018,113400,171106350,9100,9100,9100,9100,0
20231018,113300,171106350,9100,9100,9100,9100,0
20231018,113200,171106350,9100,9100,9100,9100,1
20231018,113100,171097250,9070,9070,9070,9070,0
20231018,113000,171097250,9070,9070,9070,9070,0
20231018,112900,171097250,9070,9070,9070,9070,0
20231018,112800,171097250,9070,9070,9070,9070,0
20231018,112700,171097250,9070,9070,9070,9070,94
20231018,112600,170244670,9080,9080,9080,9080,77
20231018,112500,169545510,9110,9110,9110,9110,0
20231018,112400,169545510,9110,9110,9110,9110,0
20231018,112300,169545510,9110,9110,9110,9110,0
20231018,112200,169545510,9110,9110,9110,9110,0
20231018,112100,169545510,9110,9110,9110,9110,0
20231018,112000,169545510,9110,9110,9110,9110,5
20231018,111900,169499960,9120,9130,9130,9120,2
20231018,111800,169481710,9110,9110,9110,9110,0
20231018,111700,169481710,9110,9110,9110,9110,0
20231018,111600,169481710,9110,9110,9110,9110,0
20231018,111500,169481710,9110,9110,9110,9110,2
20231018,111400,169463490,9150,9150,9150,9150,0
20231018,111300,169463490,9150,9150,9150,9150,0
20231018,111200,169463490,9150,9150,9150,9150,0
20231018,111100,169463490,9150,9150,9150,9150,0
20231018,111000,169463490,9150,9150,9150,9150,0
20231018,110900,169463490,9150,9150,9150,9150,0
20231018,110800,169463490,9150,9150,9150,9150,0
20231018,110700,169463490,9150,9150,9150,9150,0
20231018,110600,169463490,9150,9150,9150,9150,1
20231018,110500,169454340,9110,9110,9110,9110,38
20231018,110400,169108160,9130,9130,9130,9130,0
20231018,110300,169108160,9130,9130,9130,9130,0
20231018,110200,169108160,9130,9130,9130,9130,0
20231018,110100,169108160,9130,9100,9130,9100,33
20231018,110000,168807830,9100,9100,9100,9100,0
20231018,105900,168807830,9100,9100,9100,9100,1
20231018,105800,168798730,9100,9130,9130,9100,884
20231018,105700,160729820,9130,9130,9130,9130,6
20231018,105600,160675040,9140,9140,9140,9140,50
20231018,105500,160218040,9140,9140,9140,9140,24
20231018,105400,159998680,9130,9140,9140,9130,114
20231018,105300,158956760,9150,9150,9150,9150,0
20231018,105200,158956760,9150,9150,9150,9150,0
20231018,105100,158956760,9150,9150,9150,9150,0
20231018,105000,158956760,9150,9150,9150,9150,0
20231018,104900,158956760,9150,9150,9150,9150,0
20231018,104800,158956760,9150,9150,9150,9150,0
20231018,104700,158956760,9150,9150,9150,9150,0
20231018,104600,158956760,9150,9150,9150,9150,0
20231018,104500,158956760,9150,9150,9150,9150,0
20231018,104400,158956760,9150,9150,9150,9150,0
20231018,104300,158956760,9150,9150,9150,9150,0
20231018,104200,158956760,9150,9150,9150,9150,0
20231018,104100,158956760,9150,9150,9150,9150,0
20231018,104000,158956760,9150,9150,9150,9150,0
20231018,103900,158956760,9150,9120,9150,9120,2
20231018,103800,158938490,9120,9120,9120,9120,18
20231018,103700,158774330,9120,9120,9120,9120,0
20231018,103600,158774330,9120,9120,9120,9120,0
20231018,103500,158774330,9120,9120,9120,9120,1
20231018,103400,158765210,9110,9110,9110,9110,0
20231018,103300,158765210,9110,9110,9110,9110,41
20231018,103200,158391700,9100,9100,9100,9100,0
20231018,103100,158391700,9100,9100,9100,9100,200
20231018,103000,156571700,9100,9100,9100,9100,0
20231018,102900,156571700,9100,9100,9100,9100,0
20231018,102800,156571700,9100,9100,9100,9100,0
20231018,102700,156571700,9100,9100,9100,9100,0
20231018,102600,156571700,9100,9100,9100,9100,72
20231018,102500,155916500,9100,9100,9100,9100,0
20231018,102400,155916500,9100,9100,9100,9100,0
20231018,102300,155916500,9100,9100,9100,9100,0
20231018,102200,155916500,9100,9100,9100,9100,2
20231018,102100,155898300,9100,9100,9100,9100,0
20231018,102000,155898300,9100,9100,9100,9100,0
20231018,101900,155898300,9100,9100,9100,9100,0
20231018,101800,155898300,9100,9100,9100,9100,0
20231018,101700,155898300,9100,9100,9100,9100,0
20231018,101600,155898300,9100,9100,9100,9100,0
20231018,101500,155898300,9100,9100,9100,9100,0
20231018,101400,155898300,9100,9100,9100,9100,0
20231018,101300,155898300,9100,9100,9100,9100,2
20231018,101200,155880100,9120,9120,9120,9120,0
20231018,101100,155880100,9120,9120,9120,9120,0
20231018,101000,155880100,9120,9120,9120,9120,0
20231018,100900,155880100,9120,9120,9120,9120,0
20231018,100800,155880100,9120,9120,9120,9120,0
20231018,100700,155880100,9120,9120,9120,9120,1
20231018,100600,155870980,9070,9070,9070,9070,100
20231018,100500,154963980,9080,9080,9080,9080,26
20231018,100400,154727900,9080,9080,9080,9080,1023
20231018,100300,145439060,9080,9080,9080,9080,0
20231018,100200,145439060,9080,9080,9080,9080,82
20231018,100100,144694500,9080,9080,9080,9080,0
20231018,100000,144694500,9080,9080,9080,9080,222
20231018,095900,142678740,9080,9080,9080,9080,0
20231018,095800,142678740,9080,9080,9080,9080,11
20231018,095700,142578860,9090,9090,9090,9090,19
20231018,095600,142406150,9130,9110,9130,9090,308
20231018,095500,139604960,9150,9150,9150,9150,0
20231018,095400,139604960,9150,9150,9150,9150,0
20231018,095300,139604960,9150,9150,9150,9150,0
20231018,095200,139604960,9150,9150,9150,9150,0
20231018,095100,139604960,9150,9150,9150,9150,0
20231018,095000,139604960,9150,9150,9150,9150,0
20231018,094900,139604960,9150,9150,9150,9150,0
20231018,094800,139604960,9150,9150,9150,9150,0
20231018,094700,139604960,9150,9150,9150,9150,1
20231018,094600,139595810,9150,9150,9150,9150,0
20231018,094500,139595810,9150,9150,9150,9150,0
20231018,094400,139595810,9150,9140,9150,9090,64
20231018,094300,139011180,9150,9150,9150,9150,0
20231018,094200,139011180,9150,9150,9150,9150,0
20231018,094100,139011180,9150,9100,9150,9100,93
20231018,094000,138164830,9090,9090,9090,9090,109
20231018,093900,137174020,9100,9110,9110,9100,192
20231018,093800,135425000,9140,9140,9140,9140,1
20231018,093700,135415860,9150,9140,9150,9140,240
20231018,093600,133222250,9140,9140,9140,9140,19
20231018,093500,133048590,9140,9140,9140,9140,1
20231018,093400,133039450,9110,9140,9140,9110,1001
20231018,093300,123920310,9140,9140,9140,9140,0
20231018,093200,123920310,9140,9140,9140,9140,200
20231018,093100,122092310,9140,9150,9150,9140,3
20231018,093000,122064870,9100,9160,9160,9100,613
20231018,092900,116474110,9160,9160,9160,9160,1
20231018,092800,116464950,9130,9160,9160,9130,164
20231018,092700,114966330,9120,9140,9140,9120,1063
20231018,092600,105266730,9150,9150,9150,9150,235
20231018,092500,103116480,9150,9150,9150,9150,0
20231018,092400,103116480,9150,9150,9150,9150,0
20231018,092300,103116480,9150,9150,9150,9140,1109
20231018,092200,92980120,9150,9150,9150,9150,8
20231018,092100,92906920,9150,9150,9150,9150,20
20231018,092000,92723920,9110,9100,9110,9100,235
20231018,091900,90585340,9100,9100,9100,9100,0
20231018,091800,90585340,9100,9100,9100,9100,2
20231018,091700,90567140,9110,9110,9110,9110,1
20231018,091600,90558030,9110,9050,9110,9050,620
20231018,091500,84946730,9060,9060,9060,9060,83
20231018,091400,84194750,9060,9080,9080,9060,151
20231018,091300,82825470,9080,9090,9090,9080,252
20231018,091200,80536610,9090,9090,9090,9090,230
20231018,091100,78445910,9120,9090,9120,9090,763
20231018,091000,71489340,9120,9060,9120,9060,880
20231018,090900,63489220,9030,9030,9030,9030,0
20231018,090800,63489220,9030,9030,9030,9030,110
20231018,090700,62495920,9050,9080,9090,9050,526
20231018,090600,57723120,9060,9070,9080,9060,706
20231018,090500,51315690,9050,9040,9050,9040,105
20231018,090400,50365960,9030,9030,9030,9030,100
20231018,090300,49462960,9040,9040,9040,9040,0
20231018,090200,49462960,9040,9090,9090,9040,292
20231018,090100,46815450,9120,9150,9150,9120,1301
20231018,090000,34924570,9150,9390,9390,9150,3739