KissMeData/084690/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193800,488442660,6700,6700,6700,6700,505
20231017,193700,488442660,6700,6700,6700,6700,0
20231017,193600,488442660,6700,6700,6700,6700,0
20231017,193500,488442660,6700,6700,6700,6700,0
20231017,193400,488442660,6700,6700,6700,6700,0
20231017,193300,488442660,6700,6700,6700,6700,0
20231017,193200,488442660,6700,6700,6700,6700,0
20231017,193100,488442660,6700,6700,6700,6700,0
20231017,193000,488442660,6700,6700,6700,6700,0
20231017,192900,488442660,6700,6700,6700,6700,0
20231017,192800,488442660,6700,6700,6700,6700,0
20231017,192700,488442660,6700,6700,6700,6700,0
20231017,192600,488442660,6700,6700,6700,6700,0
20231017,192500,488442660,6700,6700,6700,6700,0
20231017,192400,488442660,6700,6700,6700,6700,0
20231017,192300,488442660,6700,6700,6700,6700,0
20231017,192200,488442660,6700,6700,6700,6700,0
20231017,192100,488442660,6700,6700,6700,6700,0
20231017,192000,488442660,6700,6700,6700,6700,0
20231017,191900,488442660,6700,6700,6700,6700,0
20231017,191800,488442660,6700,6700,6700,6700,0
20231017,191700,488442660,6700,6700,6700,6700,0
20231017,191600,488442660,6700,6700,6700,6700,0
20231017,191500,488442660,6700,6700,6700,6700,0
20231017,191400,488442660,6700,6700,6700,6700,0
20231017,191300,488442660,6700,6700,6700,6700,0
20231017,191200,488442660,6700,6700,6700,6700,0
20231017,191100,488442660,6700,6700,6700,6700,0
20231017,191000,488442660,6700,6700,6700,6700,0
20231017,190900,488442660,6700,6700,6700,6700,0
20231017,190800,488442660,6700,6700,6700,6700,505
20231017,190700,488442660,6700,6700,6700,6700,0
20231017,190600,488442660,6700,6700,6700,6700,0
20231017,190500,488442660,6700,6700,6700,6700,0
20231017,190400,488442660,6700,6700,6700,6700,0
20231017,190300,488442660,6700,6700,6700,6700,0
20231017,190200,488442660,6700,6700,6700,6700,0
20231017,190100,488442660,6700,6700,6700,6700,0
20231017,190000,488442660,6700,6700,6700,6700,0
20231017,185900,488442660,6700,6700,6700,6700,0
20231017,185800,488442660,6700,6700,6700,6700,0
20231017,185700,488442660,6700,6700,6700,6700,0
20231017,185600,488442660,6700,6700,6700,6700,0
20231017,185500,488442660,6700,6700,6700,6700,0
20231017,185400,488442660,6700,6700,6700,6700,0
20231017,185300,488442660,6700,6700,6700,6700,0
20231017,185200,488442660,6700,6700,6700,6700,0
20231017,185100,488442660,6700,6700,6700,6700,0
20231017,185000,488442660,6700,6700,6700,6700,0
20231017,184900,488442660,6700,6700,6700,6700,0
20231017,184800,488442660,6700,6700,6700,6700,0
20231017,184700,488442660,6700,6700,6700,6700,0
20231017,184600,488442660,6700,6700,6700,6700,0
20231017,184500,488442660,6700,6700,6700,6700,0
20231017,184400,488442660,6700,6700,6700,6700,0
20231017,184300,488442660,6700,6700,6700,6700,0
20231017,184200,488442660,6700,6700,6700,6700,0
20231017,184100,488442660,6700,6700,6700,6700,0
20231017,184000,488442660,6700,6700,6700,6700,0
20231017,183900,488442660,6700,6700,6700,6700,0
20231017,183800,488442660,6700,6700,6700,6700,505
20231017,183700,488442660,6700,6700,6700,6700,0
20231017,183600,488442660,6700,6700,6700,6700,0
20231017,183500,488442660,6700,6700,6700,6700,0
20231017,183400,488442660,6700,6700,6700,6700,0
20231017,183300,488442660,6700,6700,6700,6700,0
20231017,183200,488442660,6700,6700,6700,6700,0
20231017,183100,488442660,6700,6700,6700,6700,0
20231017,183000,488442660,6700,6700,6700,6700,0
20231017,182900,488442660,6700,6700,6700,6700,0
20231017,182800,488442660,6700,6700,6700,6700,0
20231017,182700,488442660,6700,6700,6700,6700,0
20231017,182600,488442660,6700,6700,6700,6700,0
20231017,182500,488442660,6700,6700,6700,6700,0
20231017,182400,488442660,6700,6700,6700,6700,0
20231017,182300,488442660,6700,6700,6700,6700,0
20231017,182200,488442660,6700,6700,6700,6700,0
20231017,182100,488442660,6700,6700,6700,6700,0
20231017,182000,488442660,6700,6700,6700,6700,0
20231017,181900,488442660,6700,6700,6700,6700,0
20231017,181800,488442660,6700,6700,6700,6700,0
20231017,181700,488442660,6700,6700,6700,6700,0
20231017,181600,488442660,6700,6700,6700,6700,0
20231017,181500,488442660,6700,6700,6700,6700,0
20231017,181400,488442660,6700,6700,6700,6700,0
20231017,181300,488442660,6700,6700,6700,6700,0
20231017,181200,488442660,6700,6700,6700,6700,0
20231017,181100,488442660,6700,6700,6700,6700,0
20231017,181000,488442660,6700,6700,6700,6700,0
20231017,180900,488442660,6700,6700,6700,6700,0
20231017,180800,488442660,6700,6700,6700,6700,505
20231017,180700,488442660,6700,6700,6700,6700,0
20231017,180600,488442660,6700,6700,6700,6700,0
20231017,180500,488442660,6700,6700,6700,6700,0
20231017,180400,488442660,6700,6700,6700,6700,0
20231017,180300,488442660,6700,6700,6700,6700,0
20231017,180200,488442660,6700,6700,6700,6700,0
20231017,180100,488442660,6700,6700,6700,6700,0
20231017,180000,488442660,6700,6700,6700,6700,0
20231017,175900,488442660,6700,6700,6700,6700,0
20231017,175800,488442660,6700,6700,6700,6700,0
20231017,175700,488442660,6700,6700,6700,6700,0
20231017,175600,488442660,6700,6700,6700,6700,0
20231017,175500,488442660,6700,6700,6700,6700,0
20231017,175400,488442660,6700,6700,6700,6700,0
20231017,175300,488442660,6700,6700,6700,6700,0
20231017,175200,488442660,6700,6700,6700,6700,0
20231017,175100,488442660,6700,6700,6700,6700,0
20231017,175000,488442660,6700,6700,6700,6700,0
20231017,174900,488442660,6700,6700,6700,6700,0
20231017,174800,488442660,6700,6700,6700,6700,0
20231017,174700,488442660,6700,6700,6700,6700,0
20231017,174600,488442660,6700,6700,6700,6700,0
20231017,174500,488442660,6700,6700,6700,6700,0
20231017,174400,488442660,6700,6700,6700,6700,0
20231017,174300,488442660,6700,6700,6700,6700,0
20231017,174200,488442660,6700,6700,6700,6700,0
20231017,174100,488442660,6700,6700,6700,6700,0
20231017,174000,488442660,6700,6700,6700,6700,0
20231017,173900,488442660,6700,6700,6700,6700,0
20231017,173800,488442660,6700,6700,6700,6700,505
20231017,173700,488442660,6700,6700,6700,6700,0
20231017,173600,488442660,6700,6700,6700,6700,0
20231017,173500,488442660,6700,6700,6700,6700,0
20231017,173400,488442660,6700,6700,6700,6700,0
20231017,173300,488442660,6700,6700,6700,6700,0
20231017,173200,488442660,6700,6700,6700,6700,0
20231017,173100,488442660,6700,6700,6700,6700,0
20231017,173000,488442660,6700,6700,6700,6700,0
20231017,172900,488442660,6700,6700,6700,6700,0
20231017,172800,488442660,6700,6700,6700,6700,0
20231017,172700,488442660,6700,6700,6700,6700,0
20231017,172600,488442660,6700,6700,6700,6700,0
20231017,172500,488442660,6700,6700,6700,6700,0
20231017,172400,488442660,6700,6700,6700,6700,0
20231017,172300,488442660,6700,6700,6700,6700,0
20231017,172200,488442660,6700,6700,6700,6700,0
20231017,172100,488442660,6700,6700,6700,6700,0
20231017,172000,488442660,6700,6700,6700,6700,0
20231017,171900,488442660,6700,6700,6700,6700,0
20231017,171800,488442660,6700,6700,6700,6700,0
20231017,171700,488442660,6700,6700,6700,6700,0
20231017,171600,488442660,6700,6700,6700,6700,0
20231017,171500,488442660,6700,6700,6700,6700,0
20231017,171400,488442660,6700,6700,6700,6700,0
20231017,171300,488442660,6700,6700,6700,6700,0
20231017,171200,488442660,6700,6700,6700,6700,0
20231017,171100,488442660,6700,6700,6700,6700,0
20231017,171000,488442660,6700,6700,6700,6700,0
20231017,170900,488442660,6700,6700,6700,6700,0
20231017,170800,488442660,6700,6700,6700,6700,505
20231017,170700,488442660,6700,6700,6700,6700,0
20231017,170600,488442660,6700,6700,6700,6700,0
20231017,170500,488442660,6700,6700,6700,6700,0
20231017,170400,488442660,6700,6700,6700,6700,0
20231017,170300,488442660,6700,6700,6700,6700,0
20231017,170200,488442660,6700,6700,6700,6700,0
20231017,170100,488442660,6700,6700,6700,6700,0
20231017,170000,488442660,6700,6700,6700,6700,0
20231017,165900,488442660,6700,6700,6700,6700,0
20231017,165800,488442660,6700,6700,6700,6700,0
20231017,165700,488442660,6700,6700,6700,6700,0
20231017,165600,488442660,6700,6700,6700,6700,0
20231017,165500,488442660,6700,6700,6700,6700,0
20231017,165400,488442660,6700,6700,6700,6700,0
20231017,165300,488442660,6700,6700,6700,6700,0
20231017,165200,488442660,6700,6700,6700,6700,0
20231017,165100,488442660,6700,6700,6700,6700,0
20231017,165000,488442660,6700,6700,6700,6700,0
20231017,164900,488442660,6700,6700,6700,6700,0
20231017,164800,488442660,6700,6700,6700,6700,0
20231017,164700,488442660,6700,6700,6700,6700,0
20231017,164600,488442660,6700,6700,6700,6700,0
20231017,164500,488442660,6700,6700,6700,6700,0
20231017,164400,488442660,6700,6700,6700,6700,0
20231017,164300,488442660,6700,6700,6700,6700,0
20231017,164200,488442660,6700,6700,6700,6700,0
20231017,164100,488442660,6700,6700,6700,6700,0
20231017,164000,488442660,6700,6700,6700,6700,0
20231017,163900,488442660,6700,6700,6700,6700,0
20231017,163800,488442660,6700,6700,6700,6700,505
20231017,163700,488442660,6700,6700,6700,6700,0
20231017,163600,488442660,6700,6700,6700,6700,0
20231017,163500,488442660,6700,6700,6700,6700,0
20231017,163400,488442660,6700,6700,6700,6700,0
20231017,163300,488442660,6700,6700,6700,6700,0
20231017,163200,488442660,6700,6700,6700,6700,0
20231017,163100,488442660,6700,6700,6700,6700,0
20231017,163000,488442660,6700,6700,6700,6700,0
20231017,162900,488442660,6700,6700,6700,6700,0
20231017,162800,488442660,6700,6700,6700,6700,0
20231017,162700,488442660,6700,6700,6700,6700,0
20231017,162600,488442660,6700,6700,6700,6700,0
20231017,162500,488442660,6700,6700,6700,6700,0
20231017,162400,488442660,6700,6700,6700,6700,0
20231017,162300,488442660,6700,6700,6700,6700,0
20231017,162200,488442660,6700,6700,6700,6700,0
20231017,162100,488442660,6700,6700,6700,6700,0
20231017,162000,488442660,6700,6700,6700,6700,0
20231017,161900,488442660,6700,6700,6700,6700,0
20231017,161800,488442660,6700,6700,6700,6700,0
20231017,161700,488442660,6700,6700,6700,6700,0
20231017,161600,488442660,6700,6700,6700,6700,0
20231017,161500,488442660,6700,6700,6700,6700,0
20231017,161400,488442660,6700,6700,6700,6700,0
20231017,161300,488442660,6700,6700,6700,6700,0
20231017,161200,488442660,6700,6700,6700,6700,0
20231017,161100,488442660,6700,6700,6700,6700,0
20231017,161000,488442660,6700,6700,6700,6700,0
20231017,160900,488442660,6700,6700,6700,6700,0
20231017,160800,488442660,6700,6700,6700,6700,505
20231017,160700,488442660,6700,6700,6700,6700,0
20231017,160600,488442660,6700,6700,6700,6700,0
20231017,160500,488442660,6700,6700,6700,6700,0
20231017,160400,488442660,6700,6700,6700,6700,0
20231017,160300,488442660,6700,6700,6700,6700,0
20231017,160200,488442660,6700,6700,6700,6700,0
20231017,160100,488442660,6700,6700,6700,6700,0
20231017,160000,488442660,6700,6700,6700,6700,0
20231017,155900,488442660,6700,6700,6700,6700,0
20231017,155800,488442660,6700,6700,6700,6700,0
20231017,155700,488442660,6700,6700,6700,6700,0
20231017,155600,488442660,6700,6700,6700,6700,0
20231017,155500,488442660,6700,6700,6700,6700,0
20231017,155400,488442660,6700,6700,6700,6700,0
20231017,155300,488442660,6700,6700,6700,6700,0
20231017,155200,488442660,6700,6700,6700,6700,0
20231017,155100,488442660,6700,6700,6700,6700,0
20231017,155000,488442660,6700,6700,6700,6700,0
20231017,154900,488442660,6700,6700,6700,6700,0
20231017,154800,488442660,6700,6700,6700,6700,0
20231017,154700,488442660,6700,6700,6700,6700,0
20231017,154600,488442660,6700,6700,6700,6700,0
20231017,154500,488442660,6700,6700,6700,6700,0
20231017,154400,488442660,6700,6700,6700,6700,0
20231017,154300,488442660,6700,6700,6700,6700,0
20231017,154200,488442660,6700,6700,6700,6700,0
20231017,154100,488442660,6700,6700,6700,6700,0
20231017,154000,488442660,6700,6700,6700,6700,0
20231017,153900,488442660,6700,6700,6700,6700,0
20231017,153800,488442660,6700,6700,6700,6700,505
20231017,153700,488442660,6700,6700,6700,6700,0
20231017,153600,488442660,6700,6700,6700,6700,0
20231017,153500,488442660,6700,6700,6700,6700,0
20231017,153400,488442660,6700,6700,6700,6700,0
20231017,153300,488442660,6700,6700,6700,6700,0
20231017,153200,488442660,6700,6700,6700,6700,0
20231017,153100,488442660,6700,6700,6700,6700,0
20231017,153000,488442660,6700,6700,6700,6700,505
20231017,152900,485059160,6710,6710,6710,6710,0
20231017,152800,485059160,6710,6710,6710,6710,0
20231017,152700,485059160,6710,6710,6710,6710,0
20231017,152600,485059160,6710,6710,6710,6710,0
20231017,152500,485059160,6710,6710,6710,6710,0
20231017,152400,485059160,6710,6710,6710,6710,0
20231017,152300,485059160,6710,6710,6710,6710,0
20231017,152200,485059160,6710,6710,6710,6710,0
20231017,152100,485059160,6710,6710,6710,6710,0
20231017,152000,485059160,6710,6710,6710,6710,0
20231017,151900,485059160,6710,6680,6710,6680,157
20231017,151800,484009300,6690,6690,6690,6690,11
20231017,151700,483935710,6690,6690,6690,6690,149
20231017,151600,482938900,6690,6670,6690,6670,18
20231017,151500,482818620,6690,6680,6690,6660,1338
20231017,151400,473881500,6670,6670,6670,6670,10
20231017,151300,473814800,6670,6670,6670,6670,3
20231017,151200,473794790,6670,6670,6670,6670,0
20231017,151100,473794790,6670,6670,6670,6670,0
20231017,151000,473794790,6670,6670,6670,6670,211
20231017,150900,472387420,6680,6680,6680,6680,13
20231017,150800,472300580,6670,6670,6670,6670,0
20231017,150700,472300580,6670,6670,6670,6670,1200
20231017,150600,464296580,6680,6680,6680,6680,44
20231017,150500,464002660,6690,6690,6690,6690,0
20231017,150400,464002660,6690,6690,6690,6690,348
20231017,150300,461674540,6690,6690,6690,6690,1
20231017,150200,461667850,6680,6680,6680,6680,0
20231017,150100,461667850,6680,6680,6680,6680,0
20231017,150000,461667850,6680,6680,6680,6680,0
20231017,145900,461667850,6680,6680,6680,6680,220
20231017,145800,460198250,6670,6670,6670,6670,22
20231017,145700,460051510,6690,6690,6690,6690,0
20231017,145600,460051510,6690,6690,6690,6690,0
20231017,145500,460051510,6690,6690,6690,6690,4
20231017,145400,460024750,6690,6690,6690,6690,0
20231017,145300,460024750,6690,6690,6690,6690,1
20231017,145200,460018060,6680,6690,6690,6680,405
20231017,145100,457312610,6690,6690,6690,6690,0
20231017,145000,457312610,6690,6690,6690,6690,1
20231017,144900,457305920,6680,6680,6680,6680,29
20231017,144800,457112200,6680,6680,6680,6680,200
20231017,144700,455776200,6690,6690,6690,6690,0
20231017,144600,455776200,6690,6690,6690,6690,1
20231017,144500,455769510,6670,6670,6670,6670,0
20231017,144400,455769510,6670,6670,6670,6670,0
20231017,144300,455769510,6670,6670,6670,6670,20
20231017,144200,455636110,6670,6670,6670,6670,0
20231017,144100,455636110,6670,6670,6670,6670,90
20231017,144000,455035810,6680,6680,6680,6680,473
20231017,143900,451876170,6680,6680,6680,6680,1
20231017,143800,451869490,6680,6680,6680,6680,0
20231017,143700,451869490,6680,6680,6680,6680,0
20231017,143600,451869490,6680,6680,6680,6680,0
20231017,143500,451869490,6680,6680,6680,6680,20
20231017,143400,451735890,6680,6680,6680,6680,98
20231017,143300,451081250,6680,6680,6680,6680,100
20231017,143200,450413250,6680,6680,6680,6680,0
20231017,143100,450413250,6680,6680,6680,6680,0
20231017,143000,450413250,6680,6680,6680,6680,0
20231017,142900,450413250,6680,6680,6680,6680,1
20231017,142800,450406570,6680,6680,6680,6680,0
20231017,142700,450406570,6680,6680,6680,6680,200
20231017,142600,449070570,6680,6680,6680,6680,0
20231017,142500,449070570,6680,6680,6680,6680,0
20231017,142400,449070570,6680,6680,6680,6680,0
20231017,142300,449070570,6680,6680,6680,6680,0
20231017,142200,449070570,6680,6670,6680,6670,3225
20231017,142100,427547770,6680,6680,6680,6680,0
20231017,142000,427547770,6680,6680,6680,6680,0
20231017,141900,427547770,6680,6680,6680,6680,0
20231017,141800,427547770,6680,6680,6680,6680,0
20231017,141700,427547770,6680,6680,6680,6680,28
20231017,141600,427360730,6680,6680,6680,6680,10
20231017,141500,427293930,6680,6680,6680,6680,0
20231017,141400,427293930,6680,6680,6680,6680,223
20231017,141300,425804290,6680,6680,6680,6680,0
20231017,141200,425804290,6680,6680,6680,6680,0
20231017,141100,425804290,6680,6680,6680,6680,0
20231017,141000,425804290,6680,6680,6680,6680,14
20231017,140900,425710770,6680,6680,6680,6680,2
20231017,140800,425697410,6680,6680,6680,6680,0
20231017,140700,425697410,6680,6680,6680,6680,3
20231017,140600,425677370,6680,6680,6680,6680,0
20231017,140500,425677370,6680,6680,6680,6680,4
20231017,140400,425650650,6680,6680,6680,6680,0
20231017,140300,425650650,6680,6680,6680,6680,0
20231017,140200,425650650,6680,6680,6680,6680,506
20231017,140100,422270570,6690,6690,6690,6690,0
20231017,140000,422270570,6690,6690,6690,6690,0
20231017,135900,422270570,6690,6690,6690,6690,3
20231017,135800,422250500,6690,6690,6690,6690,0
20231017,135700,422250500,6690,6690,6690,6690,0
20231017,135600,422250500,6690,6690,6690,6690,0
20231017,135500,422250500,6690,6690,6690,6690,0
20231017,135400,422250500,6690,6690,6690,6690,0
20231017,135300,422250500,6690,6690,6690,6690,0
20231017,135200,422250500,6690,6690,6690,6690,0
20231017,135100,422250500,6690,6690,6690,6690,185
20231017,135000,421012850,6690,6690,6690,6690,0
20231017,134900,421012850,6690,6690,6690,6690,0
20231017,134800,421012850,6690,6690,6690,6690,0
20231017,134700,421012850,6690,6690,6690,6690,0
20231017,134600,421012850,6690,6690,6690,6690,0
20231017,134500,421012850,6690,6690,6690,6690,0
20231017,134400,421012850,6690,6690,6690,6690,27
20231017,134300,420832220,6690,6690,6690,6690,0
20231017,134200,420832220,6690,6690,6690,6690,0
20231017,134100,420832220,6690,6690,6690,6690,20
20231017,134000,420698420,6690,6690,6690,6690,0
20231017,133900,420698420,6690,6690,6690,6690,0
20231017,133800,420698420,6690,6690,6690,6690,602
20231017,133700,416671040,6700,6700,6700,6700,0
20231017,133600,416671040,6700,6700,6700,6700,0
20231017,133500,416671040,6700,6700,6700,6700,0
20231017,133400,416671040,6700,6700,6700,6700,0
20231017,133300,416671040,6700,6700,6700,6700,100
20231017,133200,416001040,6700,6700,6700,6700,1
20231017,133100,415994340,6700,6700,6700,6700,0
20231017,133000,415994340,6700,6700,6700,6700,0
20231017,132900,415994340,6700,6700,6700,6700,0
20231017,132800,415994340,6700,6700,6700,6700,0
20231017,132700,415994340,6700,6700,6700,6700,0
20231017,132600,415994340,6700,6700,6700,6700,11
20231017,132500,415920640,6710,6710,6710,6710,0
20231017,132400,415920640,6710,6710,6710,6710,0
20231017,132300,415920640,6710,6710,6710,6710,1
20231017,132200,415913930,6710,6710,6710,6710,30
20231017,132100,415712630,6710,6710,6710,6710,0
20231017,132000,415712630,6710,6710,6710,6710,5
20231017,131900,415679080,6710,6710,6710,6710,0
20231017,131800,415679080,6710,6710,6710,6710,0
20231017,131700,415679080,6710,6710,6710,6710,0
20231017,131600,415679080,6710,6710,6710,6710,0
20231017,131500,415679080,6710,6710,6710,6710,310
20231017,131400,413598980,6710,6710,6710,6710,0
20231017,131300,413598980,6710,6710,6710,6710,0
20231017,131200,413598980,6710,6710,6710,6710,0
20231017,131100,413598980,6710,6710,6710,6710,0
20231017,131000,413598980,6710,6710,6710,6710,11
20231017,130900,413525170,6720,6720,6720,6720,0
20231017,130800,413525170,6720,6720,6720,6720,0
20231017,130700,413525170,6720,6720,6720,6720,0
20231017,130600,413525170,6720,6720,6720,6720,0
20231017,130500,413525170,6720,6690,6720,6690,9
20231017,130400,413464720,6690,6690,6690,6690,0
20231017,130300,413464720,6690,6690,6690,6690,1389
20231017,130200,404172310,6690,6700,6700,6690,10340
20231017,130100,334996540,6700,6700,6700,6700,0
20231017,130000,334996540,6700,6700,6700,6700,0
20231017,125900,334996540,6700,6700,6700,6700,400
20231017,125800,332316540,6700,6700,6700,6700,1219
20231017,125700,324149240,6700,6700,6700,6700,0
20231017,125600,324149240,6700,6710,6710,6700,1380
20231017,125500,314898330,6710,6710,6710,6710,0
20231017,125400,314898330,6710,6710,6710,6710,137
20231017,125300,313979060,6720,6720,6720,6720,0
20231017,125200,313979060,6720,6720,6720,6720,0
20231017,125100,313979060,6720,6720,6720,6720,0
20231017,125000,313979060,6720,6720,6720,6720,0
20231017,124900,313979060,6720,6720,6720,6720,0
20231017,124800,313979060,6720,6720,6720,6720,703
20231017,124700,309254900,6730,6730,6730,6730,0
20231017,124600,309254900,6730,6730,6730,6730,0
20231017,124500,309254900,6730,6730,6730,6730,0
20231017,124400,309254900,6730,6730,6730,6730,0
20231017,124300,309254900,6730,6730,6730,6730,0
20231017,124200,309254900,6730,6730,6730,6730,2
20231017,124100,309241440,6720,6720,6720,6720,0
20231017,124000,309241440,6720,6720,6720,6720,0
20231017,123900,309241440,6720,6720,6720,6720,1
20231017,123800,309234720,6720,6720,6720,6720,0
20231017,123700,309234720,6720,6720,6720,6720,1
20231017,123600,309228000,6720,6720,6720,6720,0
20231017,123500,309228000,6720,6720,6720,6720,0
20231017,123400,309228000,6720,6720,6720,6720,4
20231017,123300,309201120,6730,6730,6730,6730,1
20231017,123200,309194390,6720,6720,6720,6720,0
20231017,123100,309194390,6720,6720,6720,6720,0
20231017,123000,309194390,6720,6720,6720,6720,1
20231017,122900,309187670,6720,6720,6720,6720,0
20231017,122800,309187670,6720,6720,6720,6720,0
20231017,122700,309187670,6720,6720,6720,6720,50
20231017,122600,308851670,6720,6720,6720,6720,0
20231017,122500,308851670,6720,6720,6720,6720,0
20231017,122400,308851670,6720,6720,6720,6720,0
20231017,122300,308851670,6720,6720,6720,6720,1000
20231017,122200,302131670,6720,6720,6720,6720,0
20231017,122100,302131670,6720,6720,6720,6720,0
20231017,122000,302131670,6720,6720,6720,6720,0
20231017,121900,302131670,6720,6730,6730,6720,478
20231017,121800,298914820,6730,6730,6730,6730,114
20231017,121700,298147600,6730,6720,6730,6720,235
20231017,121600,296568200,6720,6700,6720,6700,357
20231017,121500,294170600,6720,6720,6720,6720,0
20231017,121400,294170600,6720,6720,6720,6720,0
20231017,121300,294170600,6720,6720,6720,6720,10
20231017,121200,294103400,6710,6710,6710,6710,3036
20231017,121100,273731840,6720,6720,6720,6720,262
20231017,121000,271971200,6730,6730,6730,6730,0
20231017,120900,271971200,6730,6730,6730,6730,0
20231017,120800,271971200,6730,6730,6730,6730,0
20231017,120700,271971200,6730,6730,6730,6730,16
20231017,120600,271863520,6730,6720,6730,6720,3
20231017,120500,271843340,6730,6730,6730,6730,0
20231017,120400,271843340,6730,6730,6730,6730,10
20231017,120300,271776040,6740,6740,6740,6740,0
20231017,120200,271776040,6740,6740,6740,6740,0
20231017,120100,271776040,6740,6740,6740,6740,5
20231017,120000,271742340,6740,6740,6740,6740,0
20231017,115900,271742340,6740,6740,6740,6740,0
20231017,115800,271742340,6740,6740,6740,6740,0
20231017,115700,271742340,6740,6740,6740,6740,0
20231017,115600,271742340,6740,6740,6740,6740,1
20231017,115500,271735600,6710,6710,6710,6710,1
20231017,115400,271728890,6720,6720,6720,6720,11
20231017,115300,271654970,6740,6740,6740,6740,2
20231017,115200,271641490,6740,6740,6740,6740,13
20231017,115100,271553870,6740,6740,6740,6740,1200
20231017,115000,263465870,6740,6740,6740,6740,0
20231017,114900,263465870,6740,6740,6740,6740,3
20231017,114800,263445650,6740,6740,6740,6740,0
20231017,114700,263445650,6740,6740,6740,6740,1
20231017,114600,263438910,6730,6730,6730,6730,0
20231017,114500,263438910,6730,6730,6730,6730,34
20231017,114400,263210090,6730,6730,6730,6730,126
20231017,114300,262362110,6710,6710,6710,6710,0
20231017,114200,262362110,6710,6710,6710,6710,0
20231017,114100,262362110,6710,6710,6710,6710,0
20231017,114000,262362110,6710,6710,6710,6710,0
20231017,113900,262362110,6710,6720,6720,6710,380
20231017,113800,259812180,6720,6720,6720,6720,1
20231017,113700,259805460,6730,6730,6730,6730,20
20231017,113600,259670860,6720,6720,6720,6720,0
20231017,113500,259670860,6720,6720,6720,6720,0
20231017,113400,259670860,6720,6720,6720,6720,0
20231017,113300,259670860,6720,6720,6720,6720,0
20231017,113200,259670860,6720,6720,6720,6720,0
20231017,113100,259670860,6720,6720,6720,6720,0
20231017,113000,259670860,6720,6720,6720,6720,3
20231017,112900,259650700,6700,6700,6700,6700,0
20231017,112800,259650700,6700,6700,6700,6700,0
20231017,112700,259650700,6700,6700,6700,6700,0
20231017,112600,259650700,6700,6700,6700,6700,100
20231017,112500,258980700,6710,6710,6710,6710,0
20231017,112400,258980700,6710,6710,6710,6710,36
20231017,112300,258739140,6710,6710,6710,6710,0
20231017,112200,258739140,6710,6710,6710,6710,35
20231017,112100,258504290,6700,6700,6700,6700,0
20231017,112000,258504290,6700,6700,6700,6700,0
20231017,111900,258504290,6700,6710,6710,6700,10
20231017,111800,258437200,6700,6700,6700,6700,0
20231017,111700,258437200,6700,6700,6700,6700,0
20231017,111600,258437200,6700,6700,6700,6700,392
20231017,111500,255810800,6690,6690,6690,6690,0
20231017,111400,255810800,6690,6690,6690,6690,2
20231017,111300,255797420,6700,6700,6700,6700,0
20231017,111200,255797420,6700,6700,6700,6700,0
20231017,111100,255797420,6700,6700,6700,6700,0
20231017,111000,255797420,6700,6700,6700,6700,0
20231017,110900,255797420,6700,6700,6700,6700,0
20231017,110800,255797420,6700,6700,6700,6700,0
20231017,110700,255797420,6700,6700,6700,6700,0
20231017,110600,255797420,6700,6700,6700,6700,0
20231017,110500,255797420,6700,6700,6700,6700,1
20231017,110400,255790720,6700,6700,6700,6700,107
20231017,110300,255073820,6700,6700,6700,6700,0
20231017,110200,255073820,6700,6710,6710,6700,9170
20231017,110100,193633120,6710,6710,6710,6710,6
20231017,110000,193592860,6700,6700,6700,6700,0
20231017,105900,193592860,6700,6700,6700,6700,0
20231017,105800,193592860,6700,6700,6700,6700,150
20231017,105700,192587860,6700,6700,6700,6700,5557
20231017,105600,155355960,6700,6700,6700,6700,0
20231017,105500,155355960,6700,6700,6700,6700,1
20231017,105400,155349260,6720,6720,6720,6720,1
20231017,105300,155342540,6710,6710,6710,6710,0
20231017,105200,155342540,6710,6710,6710,6710,0
20231017,105100,155342540,6710,6710,6710,6710,20
20231017,105000,155208340,6700,6700,6700,6700,0
20231017,104900,155208340,6700,6700,6700,6700,39
20231017,104800,154947040,6680,6680,6680,6680,0
20231017,104700,154947040,6680,6680,6680,6680,0
20231017,104600,154947040,6680,6680,6680,6680,80
20231017,104500,154412640,6680,6680,6680,6680,0
20231017,104400,154412640,6680,6680,6680,6680,0
20231017,104300,154412640,6680,6680,6680,6680,0
20231017,104200,154412640,6680,6680,6680,6680,1
20231017,104100,154405960,6680,6680,6680,6680,7
20231017,104000,154359200,6680,6690,6690,6680,388
20231017,103900,151765860,6690,6690,6690,6690,0
20231017,103800,151765860,6690,6690,6690,6690,0
20231017,103700,151765860,6690,6690,6690,6690,0
20231017,103600,151765860,6690,6690,6690,6690,16
20231017,103500,151658820,6700,6700,6700,6700,1
20231017,103400,151652120,6700,6700,6700,6700,1
20231017,103300,151645420,6700,6710,6710,6700,21
20231017,103200,151504710,6710,6710,6710,6710,0
20231017,103100,151504710,6710,6720,6720,6710,4075
20231017,103000,124160520,6720,6720,6720,6720,2
20231017,102900,124147080,6710,6720,6720,6710,733
20231017,102800,119228540,6710,6720,6720,6710,87
20231017,102700,118644470,6720,6710,6720,6710,186
20231017,102600,117396320,6720,6710,6720,6710,72
20231017,102500,116913190,6720,6720,6720,6720,0
20231017,102400,116913190,6720,6710,6720,6710,3001
20231017,102300,96746480,6720,6700,6720,6690,2034
20231017,102200,83078970,6690,6710,6710,6690,658
20231017,102100,78676910,6700,6700,6700,6700,15
20231017,102000,78576410,6700,6700,6700,6700,479
20231017,101900,75367110,6710,6710,6710,6710,0
20231017,101800,75367110,6710,6710,6710,6710,9
20231017,101700,75306720,6720,6720,6720,6720,15
20231017,101600,75205920,6720,6720,6720,6720,1
20231017,101500,75199200,6740,6740,6740,6740,0
20231017,101400,75199200,6740,6740,6740,6740,0
20231017,101300,75199200,6740,6740,6740,6740,0
20231017,101200,75199200,6740,6740,6740,6740,0
20231017,101100,75199200,6740,6740,6740,6740,7
20231017,101000,75152020,6740,6740,6740,6740,0
20231017,100900,75152020,6740,6740,6740,6740,1
20231017,100800,75145280,6740,6740,6740,6740,2
20231017,100700,75131800,6750,6750,6750,6750,5
20231017,100600,75098050,6750,6750,6750,6750,0
20231017,100500,75098050,6750,6740,6750,6740,500
20231017,100400,71726510,6740,6720,6740,6720,500
20231017,100300,68363240,6690,6690,6690,6690,0
20231017,100200,68363240,6690,6690,6690,6690,100
20231017,100100,67694240,6690,6690,6690,6690,0
20231017,100000,67694240,6690,6690,6690,6690,50
20231017,095900,67359740,6700,6700,6700,6700,1
20231017,095800,67353040,6690,6690,6690,6690,0
20231017,095700,67353040,6690,6690,6690,6690,120
20231017,095600,66550240,6690,6690,6690,6690,45
20231017,095500,66249190,6730,6730,6730,6730,0
20231017,095400,66249190,6730,6730,6730,6730,0
20231017,095300,66249190,6730,6730,6730,6730,0
20231017,095200,66249190,6730,6690,6730,6690,61
20231017,095100,65841060,6730,6730,6730,6730,74
20231017,095000,65343040,6730,6730,6730,6730,20
20231017,094900,65208440,6730,6730,6730,6730,0
20231017,094800,65208440,6730,6690,6730,6690,3005
20231017,094700,45010980,6690,6690,6690,6690,0
20231017,094600,45010980,6690,6700,6700,6690,209
20231017,094500,43612760,6700,6700,6700,6700,67
20231017,094400,43163860,6710,6710,6710,6710,0
20231017,094300,43163860,6710,6710,6710,6710,0
20231017,094200,43163860,6710,6710,6710,6710,0
20231017,094100,43163860,6710,6710,6710,6710,0
20231017,094000,43163860,6710,6710,6710,6710,97
20231017,093900,42512990,6710,6710,6710,6710,0
20231017,093800,42512990,6710,6710,6710,6710,0
20231017,093700,42512990,6710,6710,6710,6710,0
20231017,093600,42512990,6710,6710,6710,6710,16
20231017,093500,42405630,6720,6720,6720,6720,16
20231017,093400,42298110,6720,6720,6720,6720,2
20231017,093300,42284670,6720,6720,6720,6720,2
20231017,093200,42271230,6720,6720,6720,6720,5
20231017,093100,42237630,6720,6720,6720,6720,0
20231017,093000,42237630,6720,6690,6720,6690,516
20231017,092900,38778990,6690,6700,6700,6690,49
20231017,092800,38450860,6710,6710,6710,6710,1
20231017,092700,38444150,6720,6720,6720,6720,9
20231017,092600,38383670,6720,6720,6720,6720,30
20231017,092500,38182070,6710,6710,6710,6710,9
20231017,092400,38121680,6710,6710,6710,6710,0
20231017,092300,38121680,6710,6690,6710,6690,1299
20231017,092200,29408350,6680,6680,6680,6670,1174
20231017,092100,21567210,6680,6690,6690,6680,200
20231017,092000,20231110,6680,6680,6680,6680,214
20231017,091900,18801590,6690,6690,6690,6690,20
20231017,091800,18667790,6700,6690,6700,6690,250
20231017,091700,16993910,6700,6700,6700,6700,0
20231017,091600,16993910,6700,6690,6700,6680,148
20231017,091500,16005140,6690,6690,6690,6690,0
20231017,091400,16005140,6690,6690,6690,6690,0
20231017,091300,16005140,6690,6690,6690,6690,44
20231017,091200,15710780,6700,6700,6700,6700,0
20231017,091100,15710780,6700,6700,6700,6700,85
20231017,091000,15141280,6700,6700,6700,6700,52
20231017,090900,14792880,6690,6690,6690,6690,0
20231017,090800,14792880,6690,6690,6690,6690,22
20231017,090700,14645700,6700,6700,6700,6700,1
20231017,090600,14639000,6670,6670,6670,6670,115
20231017,090500,13871950,6670,6670,6670,6670,0
20231017,090400,13871950,6670,6670,6670,6670,367
20231017,090300,11424060,6670,6670,6670,6670,1
20231017,090200,11417390,6650,6670,6670,6650,461
20231017,090100,8345520,6700,6690,6700,6690,294
20231017,090000,6378550,6650,6650,6650,6650,929