KissMeData/246720/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,202300,615602210,6760,6760,6760,6760,1425
20231023,202200,615602210,6760,6760,6760,6760,0
20231023,202100,615602210,6760,6760,6760,6760,0
20231023,202000,615602210,6760,6760,6760,6760,0
20231023,201900,615602210,6760,6760,6760,6760,0
20231023,201800,615602210,6760,6760,6760,6760,0
20231023,201700,615602210,6760,6760,6760,6760,0
20231023,201600,615602210,6760,6760,6760,6760,0
20231023,201500,615602210,6760,6760,6760,6760,0
20231023,201400,615602210,6760,6760,6760,6760,0
20231023,201300,615602210,6760,6760,6760,6760,0
20231023,201200,615602210,6760,6760,6760,6760,0
20231023,201100,615602210,6760,6760,6760,6760,0
20231023,201000,615602210,6760,6760,6760,6760,0
20231023,200900,615602210,6760,6760,6760,6760,0
20231023,200800,615602210,6760,6760,6760,6760,0
20231023,200700,615602210,6760,6760,6760,6760,0
20231023,200600,615602210,6760,6760,6760,6760,0
20231023,200500,615602210,6760,6760,6760,6760,0
20231023,200400,615602210,6760,6760,6760,6760,0
20231023,200300,615602210,6760,6760,6760,6760,0
20231023,200200,615602210,6760,6760,6760,6760,0
20231023,200100,615602210,6760,6760,6760,6760,0
20231023,200000,615602210,6760,6760,6760,6760,0
20231023,195900,615602210,6760,6760,6760,6760,0
20231023,195800,615602210,6760,6760,6760,6760,0
20231023,195700,615602210,6760,6760,6760,6760,0
20231023,195600,615602210,6760,6760,6760,6760,0
20231023,195500,615602210,6760,6760,6760,6760,0
20231023,195400,615602210,6760,6760,6760,6760,0
20231023,195300,615602210,6760,6760,6760,6760,1425
20231023,195200,615602210,6760,6760,6760,6760,0
20231023,195100,615602210,6760,6760,6760,6760,0
20231023,195000,615602210,6760,6760,6760,6760,0
20231023,194900,615602210,6760,6760,6760,6760,0
20231023,194800,615602210,6760,6760,6760,6760,0
20231023,194700,615602210,6760,6760,6760,6760,0
20231023,194600,615602210,6760,6760,6760,6760,0
20231023,194500,615602210,6760,6760,6760,6760,0
20231023,194400,615602210,6760,6760,6760,6760,0
20231023,194300,615602210,6760,6760,6760,6760,0
20231023,194200,615602210,6760,6760,6760,6760,0
20231023,194100,615602210,6760,6760,6760,6760,0
20231023,194000,615602210,6760,6760,6760,6760,0
20231023,193900,615602210,6760,6760,6760,6760,0
20231023,193800,615602210,6760,6760,6760,6760,0
20231023,193700,615602210,6760,6760,6760,6760,0
20231023,193600,615602210,6760,6760,6760,6760,0
20231023,193500,615602210,6760,6760,6760,6760,0
20231023,193400,615602210,6760,6760,6760,6760,0
20231023,193300,615602210,6760,6760,6760,6760,0
20231023,193200,615602210,6760,6760,6760,6760,0
20231023,193100,615602210,6760,6760,6760,6760,0
20231023,193000,615602210,6760,6760,6760,6760,0
20231023,192900,615602210,6760,6760,6760,6760,0
20231023,192800,615602210,6760,6760,6760,6760,0
20231023,192700,615602210,6760,6760,6760,6760,0
20231023,192600,615602210,6760,6760,6760,6760,0
20231023,192500,615602210,6760,6760,6760,6760,0
20231023,192400,615602210,6760,6760,6760,6760,0
20231023,192300,615602210,6760,6760,6760,6760,1425
20231023,192200,615602210,6760,6760,6760,6760,0
20231023,192100,615602210,6760,6760,6760,6760,0
20231023,192000,615602210,6760,6760,6760,6760,0
20231023,191900,615602210,6760,6760,6760,6760,0
20231023,191800,615602210,6760,6760,6760,6760,0
20231023,191700,615602210,6760,6760,6760,6760,0
20231023,191600,615602210,6760,6760,6760,6760,0
20231023,191500,615602210,6760,6760,6760,6760,0
20231023,191400,615602210,6760,6760,6760,6760,0
20231023,191300,615602210,6760,6760,6760,6760,0
20231023,191200,615602210,6760,6760,6760,6760,0
20231023,191100,615602210,6760,6760,6760,6760,0
20231023,191000,615602210,6760,6760,6760,6760,0
20231023,190900,615602210,6760,6760,6760,6760,0
20231023,190800,615602210,6760,6760,6760,6760,0
20231023,190700,615602210,6760,6760,6760,6760,0
20231023,190600,615602210,6760,6760,6760,6760,0
20231023,190500,615602210,6760,6760,6760,6760,0
20231023,190400,615602210,6760,6760,6760,6760,0
20231023,190300,615602210,6760,6760,6760,6760,0
20231023,190200,615602210,6760,6760,6760,6760,0
20231023,190100,615602210,6760,6760,6760,6760,0
20231023,190000,615602210,6760,6760,6760,6760,0
20231023,185900,615602210,6760,6760,6760,6760,0
20231023,185800,615602210,6760,6760,6760,6760,0
20231023,185700,615602210,6760,6760,6760,6760,0
20231023,185600,615602210,6760,6760,6760,6760,0
20231023,185500,615602210,6760,6760,6760,6760,0
20231023,185400,615602210,6760,6760,6760,6760,0
20231023,185300,615602210,6760,6760,6760,6760,1425
20231023,185200,615602210,6760,6760,6760,6760,0
20231023,185100,615602210,6760,6760,6760,6760,0
20231023,185000,615602210,6760,6760,6760,6760,0
20231023,184900,615602210,6760,6760,6760,6760,0
20231023,184800,615602210,6760,6760,6760,6760,0
20231023,184700,615602210,6760,6760,6760,6760,0
20231023,184600,615602210,6760,6760,6760,6760,0
20231023,184500,615602210,6760,6760,6760,6760,0
20231023,184400,615602210,6760,6760,6760,6760,0
20231023,184300,615602210,6760,6760,6760,6760,0
20231023,184200,615602210,6760,6760,6760,6760,0
20231023,184100,615602210,6760,6760,6760,6760,0
20231023,184000,615602210,6760,6760,6760,6760,0
20231023,183900,615602210,6760,6760,6760,6760,0
20231023,183800,615602210,6760,6760,6760,6760,0
20231023,183700,615602210,6760,6760,6760,6760,0
20231023,183600,615602210,6760,6760,6760,6760,0
20231023,183500,615602210,6760,6760,6760,6760,0
20231023,183400,615602210,6760,6760,6760,6760,0
20231023,183300,615602210,6760,6760,6760,6760,0
20231023,183200,615602210,6760,6760,6760,6760,0
20231023,183100,615602210,6760,6760,6760,6760,0
20231023,183000,615602210,6760,6760,6760,6760,0
20231023,182900,615602210,6760,6760,6760,6760,0
20231023,182800,615602210,6760,6760,6760,6760,0
20231023,182700,615602210,6760,6760,6760,6760,0
20231023,182600,615602210,6760,6760,6760,6760,0
20231023,182500,615602210,6760,6760,6760,6760,0
20231023,182400,615602210,6760,6760,6760,6760,0
20231023,182300,615602210,6760,6760,6760,6760,1425
20231023,182200,615602210,6760,6760,6760,6760,0
20231023,182100,615602210,6760,6760,6760,6760,0
20231023,182000,615602210,6760,6760,6760,6760,0
20231023,181900,615602210,6760,6760,6760,6760,0
20231023,181800,615602210,6760,6760,6760,6760,0
20231023,181700,615602210,6760,6760,6760,6760,0
20231023,181600,615602210,6760,6760,6760,6760,0
20231023,181500,615602210,6760,6760,6760,6760,0
20231023,181400,615602210,6760,6760,6760,6760,0
20231023,181300,615602210,6760,6760,6760,6760,0
20231023,181200,615602210,6760,6760,6760,6760,0
20231023,181100,615602210,6760,6760,6760,6760,0
20231023,181000,615602210,6760,6760,6760,6760,0
20231023,180900,615602210,6760,6760,6760,6760,0
20231023,180800,615602210,6760,6760,6760,6760,0
20231023,180700,615602210,6760,6760,6760,6760,0
20231023,180600,615602210,6760,6760,6760,6760,0
20231023,180500,615602210,6760,6760,6760,6760,0
20231023,180400,615602210,6760,6760,6760,6760,0
20231023,180300,615602210,6760,6760,6760,6760,0
20231023,180200,615602210,6760,6760,6760,6760,0
20231023,180100,615602210,6760,6760,6760,6760,0
20231023,180000,615602210,6760,6760,6760,6760,0
20231023,175900,615602210,6760,6760,6760,6760,0
20231023,175800,615602210,6760,6760,6760,6760,0
20231023,175700,615602210,6760,6760,6760,6760,0
20231023,175600,615602210,6760,6760,6760,6760,0
20231023,175500,615602210,6760,6760,6760,6760,0
20231023,175400,615602210,6760,6760,6760,6760,0
20231023,175300,615602210,6760,6760,6760,6760,1425
20231023,175200,615602210,6760,6760,6760,6760,0
20231023,175100,615602210,6760,6760,6760,6760,0
20231023,175000,615602210,6760,6760,6760,6760,0
20231023,174900,615602210,6760,6760,6760,6760,0
20231023,174800,615602210,6760,6760,6760,6760,0
20231023,174700,615602210,6760,6760,6760,6760,0
20231023,174600,615602210,6760,6760,6760,6760,0
20231023,174500,615602210,6760,6760,6760,6760,0
20231023,174400,615602210,6760,6760,6760,6760,0
20231023,174300,615602210,6760,6760,6760,6760,0
20231023,174200,615602210,6760,6760,6760,6760,0
20231023,174100,615602210,6760,6760,6760,6760,0
20231023,174000,615602210,6760,6760,6760,6760,0
20231023,173900,615602210,6760,6760,6760,6760,0
20231023,173800,615602210,6760,6760,6760,6760,0
20231023,173700,615602210,6760,6760,6760,6760,0
20231023,173600,615602210,6760,6760,6760,6760,0
20231023,173500,615602210,6760,6760,6760,6760,0
20231023,173400,615602210,6760,6760,6760,6760,0
20231023,173300,615602210,6760,6760,6760,6760,0
20231023,173200,615602210,6760,6760,6760,6760,0
20231023,173100,615602210,6760,6760,6760,6760,0
20231023,173000,615602210,6760,6760,6760,6760,0
20231023,172900,615602210,6760,6760,6760,6760,0
20231023,172800,615602210,6760,6760,6760,6760,0
20231023,172700,615602210,6760,6760,6760,6760,0
20231023,172600,615602210,6760,6760,6760,6760,0
20231023,172500,615602210,6760,6760,6760,6760,0
20231023,172400,615602210,6760,6760,6760,6760,0
20231023,172300,615602210,6760,6760,6760,6760,1425
20231023,172200,615602210,6760,6760,6760,6760,0
20231023,172100,615602210,6760,6760,6760,6760,0
20231023,172000,615602210,6760,6760,6760,6760,0
20231023,171900,615602210,6760,6760,6760,6760,0
20231023,171800,615602210,6760,6760,6760,6760,0
20231023,171700,615602210,6760,6760,6760,6760,0
20231023,171600,615602210,6760,6760,6760,6760,0
20231023,171500,615602210,6760,6760,6760,6760,0
20231023,171400,615602210,6760,6760,6760,6760,0
20231023,171300,615602210,6760,6760,6760,6760,0
20231023,171200,615602210,6760,6760,6760,6760,0
20231023,171100,615602210,6760,6760,6760,6760,0
20231023,171000,615602210,6760,6760,6760,6760,0
20231023,170900,615602210,6760,6760,6760,6760,0
20231023,170800,615602210,6760,6760,6760,6760,0
20231023,170700,615602210,6760,6760,6760,6760,0
20231023,170600,615602210,6760,6760,6760,6760,0
20231023,170500,615602210,6760,6760,6760,6760,0
20231023,170400,615602210,6760,6760,6760,6760,0
20231023,170300,615602210,6760,6760,6760,6760,0
20231023,170200,615602210,6760,6760,6760,6760,0
20231023,170100,615602210,6760,6760,6760,6760,0
20231023,170000,615602210,6760,6760,6760,6760,0
20231023,165900,615602210,6760,6760,6760,6760,0
20231023,165800,615602210,6760,6760,6760,6760,0
20231023,165700,615602210,6760,6760,6760,6760,0
20231023,165600,615602210,6760,6760,6760,6760,0
20231023,165500,615602210,6760,6760,6760,6760,0
20231023,165400,615602210,6760,6760,6760,6760,0
20231023,165300,615602210,6760,6760,6760,6760,1425
20231023,165200,615602210,6760,6760,6760,6760,0
20231023,165100,615602210,6760,6760,6760,6760,0
20231023,165000,615602210,6760,6760,6760,6760,0
20231023,164900,615602210,6760,6760,6760,6760,0
20231023,164800,615602210,6760,6760,6760,6760,0
20231023,164700,615602210,6760,6760,6760,6760,0
20231023,164600,615602210,6760,6760,6760,6760,0
20231023,164500,615602210,6760,6760,6760,6760,0
20231023,164400,615602210,6760,6760,6760,6760,0
20231023,164300,615602210,6760,6760,6760,6760,0
20231023,164200,615602210,6760,6760,6760,6760,0
20231023,164100,615602210,6760,6760,6760,6760,0
20231023,164000,615602210,6760,6760,6760,6760,0
20231023,163900,615602210,6760,6760,6760,6760,0
20231023,163800,615602210,6760,6760,6760,6760,0
20231023,163700,615602210,6760,6760,6760,6760,0
20231023,163600,615602210,6760,6760,6760,6760,0
20231023,163500,615602210,6760,6760,6760,6760,0
20231023,163400,615602210,6760,6760,6760,6760,0
20231023,163300,615602210,6760,6760,6760,6760,0
20231023,163200,615602210,6760,6760,6760,6760,0
20231023,163100,615602210,6760,6760,6760,6760,0
20231023,163000,615602210,6760,6760,6760,6760,0
20231023,162900,615602210,6760,6760,6760,6760,0
20231023,162800,615602210,6760,6760,6760,6760,0
20231023,162700,615602210,6760,6760,6760,6760,0
20231023,162600,615602210,6760,6760,6760,6760,0
20231023,162500,615602210,6760,6760,6760,6760,0
20231023,162400,615602210,6760,6760,6760,6760,0
20231023,162300,615602210,6760,6760,6760,6760,1425
20231023,162200,615602210,6760,6760,6760,6760,0
20231023,162100,615602210,6760,6760,6760,6760,0
20231023,162000,615602210,6760,6760,6760,6760,0
20231023,161900,615602210,6760,6760,6760,6760,0
20231023,161800,615602210,6760,6760,6760,6760,0
20231023,161700,615602210,6760,6760,6760,6760,0
20231023,161600,615602210,6760,6760,6760,6760,0
20231023,161500,615602210,6760,6760,6760,6760,0
20231023,161400,615602210,6760,6760,6760,6760,0
20231023,161300,615602210,6760,6760,6760,6760,0
20231023,161200,615602210,6760,6760,6760,6760,0
20231023,161100,615602210,6760,6760,6760,6760,0
20231023,161000,615602210,6760,6760,6760,6760,0
20231023,160900,615602210,6760,6760,6760,6760,0
20231023,160800,615602210,6760,6760,6760,6760,0
20231023,160700,615602210,6760,6760,6760,6760,0
20231023,160600,615602210,6760,6760,6760,6760,0
20231023,160500,615602210,6760,6760,6760,6760,0
20231023,160400,615602210,6760,6760,6760,6760,0
20231023,160300,615602210,6760,6760,6760,6760,0
20231023,160200,615602210,6760,6760,6760,6760,0
20231023,160100,615602210,6760,6760,6760,6760,0
20231023,160000,615602210,6760,6760,6760,6760,0
20231023,155900,615602210,6760,6760,6760,6760,0
20231023,155800,615602210,6760,6760,6760,6760,0
20231023,155700,615602210,6760,6760,6760,6760,0
20231023,155600,615602210,6760,6760,6760,6760,0
20231023,155500,615602210,6760,6760,6760,6760,0
20231023,155400,615602210,6760,6760,6760,6760,0
20231023,155300,615602210,6760,6760,6760,6760,1425
20231023,155200,615602210,6760,6760,6760,6760,0
20231023,155100,615602210,6760,6760,6760,6760,0
20231023,155000,615602210,6760,6760,6760,6760,0
20231023,154900,615602210,6760,6760,6760,6760,0
20231023,154800,615602210,6760,6760,6760,6760,0
20231023,154700,615602210,6760,6760,6760,6760,0
20231023,154600,615602210,6760,6760,6760,6760,0
20231023,154500,615602210,6760,6760,6760,6760,0
20231023,154400,615602210,6760,6760,6760,6760,0
20231023,154300,615602210,6760,6760,6760,6760,0
20231023,154200,615602210,6760,6760,6760,6760,0
20231023,154100,615602210,6760,6760,6760,6760,0
20231023,154000,615602210,6760,6760,6760,6760,0
20231023,153900,615602210,6760,6760,6760,6760,0
20231023,153800,615602210,6760,6760,6760,6760,0
20231023,153700,615602210,6760,6760,6760,6760,0
20231023,153600,615602210,6760,6760,6760,6760,0
20231023,153500,615602210,6760,6760,6760,6760,0
20231023,153400,615602210,6760,6760,6760,6760,0
20231023,153300,615602210,6760,6760,6760,6760,0
20231023,153200,615602210,6760,6760,6760,6760,0
20231023,153100,615602210,6760,6760,6760,6760,0
20231023,153000,615602210,6760,6760,6760,6760,1425
20231023,152900,605969210,6760,6760,6760,6760,0
20231023,152800,605969210,6760,6760,6760,6760,0
20231023,152700,605969210,6760,6760,6760,6760,0
20231023,152600,605969210,6760,6760,6760,6760,0
20231023,152500,605969210,6760,6760,6760,6760,0
20231023,152400,605969210,6760,6760,6760,6760,0
20231023,152300,605969210,6760,6760,6760,6760,0
20231023,152200,605969210,6760,6760,6760,6760,0
20231023,152100,605969210,6760,6760,6760,6760,0
20231023,152000,605969210,6760,6760,6760,6760,0
20231023,151900,605969210,6760,6760,6760,6720,53
20231023,151800,605610970,6720,6760,6760,6720,161
20231023,151700,604527090,6760,6740,6760,6720,311
20231023,151600,602433430,6730,6770,6770,6730,1598
20231023,151500,591657380,6770,6780,6780,6770,346
20231023,151400,589312500,6800,6800,6800,6800,17
20231023,151300,589196900,6800,6800,6800,6800,3
20231023,151200,589176500,6810,6810,6810,6810,30
20231023,151100,588972200,6820,6820,6820,6820,0
20231023,151000,588972200,6820,6820,6820,6820,0
20231023,150900,588972200,6820,6820,6820,6820,0
20231023,150800,588972200,6820,6820,6820,6820,0
20231023,150700,588972200,6820,6780,6820,6770,38
20231023,150600,588714510,6780,6820,6820,6780,1679
20231023,150500,577327140,6800,6800,6830,6800,6641
20231023,150400,532168290,6830,6850,6850,6800,3508
20231023,150300,508313610,6850,6840,6850,6810,946
20231023,150200,501857660,6850,6840,6850,6840,3
20231023,150100,501837120,6840,6830,6840,6830,341
20231023,150000,499508080,6830,6830,6830,6830,50
20231023,145900,499166580,6830,6830,6830,6830,0
20231023,145800,499166580,6830,6830,6830,6830,0
20231023,145700,499166580,6830,6830,6830,6830,0
20231023,145600,499166580,6830,6830,6830,6830,0
20231023,145500,499166580,6830,6830,6830,6830,0
20231023,145400,499166580,6830,6830,6830,6830,6
20231023,145300,499125600,6830,6830,6830,6830,1
20231023,145200,499118770,6830,6810,6830,6810,445
20231023,145100,496084310,6830,6830,6830,6830,0
20231023,145000,496084310,6830,6830,6830,6830,1
20231023,144900,496077480,6800,6800,6800,6800,3000
20231023,144800,475677480,6810,6810,6810,6810,80
20231023,144700,475132680,6840,6810,6840,6810,2
20231023,144600,475119030,6840,6840,6840,6840,199
20231023,144500,473757870,6840,6840,6840,6840,0
20231023,144400,473757870,6840,6840,6840,6840,0
20231023,144300,473757870,6840,6840,6840,6840,0
20231023,144200,473757870,6840,6840,6840,6840,0
20231023,144100,473757870,6840,6840,6840,6840,0
20231023,144000,473757870,6840,6840,6840,6840,0
20231023,143900,473757870,6840,6810,6840,6800,695
20231023,143800,469024970,6850,6850,6850,6850,1
20231023,143700,469018120,6840,6840,6840,6840,680
20231023,143600,464366920,6840,6810,6840,6810,22
20231023,143500,464217070,6810,6840,6840,6810,2
20231023,143400,464203420,6840,6810,6840,6810,801
20231023,143300,458748580,6840,6840,6840,6840,1
20231023,143200,458741740,6810,6830,6830,6810,50
20231023,143100,458401040,6840,6840,6840,6840,0
20231023,143000,458401040,6840,6840,6840,6840,0
20231023,142900,458401040,6840,6840,6840,6840,0
20231023,142800,458401040,6840,6840,6840,6840,0
20231023,142700,458401040,6840,6840,6840,6840,0
20231023,142600,458401040,6840,6840,6840,6840,0
20231023,142500,458401040,6840,6840,6840,6840,0
20231023,142400,458401040,6840,6840,6840,6840,0
20231023,142300,458401040,6840,6840,6840,6840,1
20231023,142200,458394200,6830,6830,6830,6830,90
20231023,142100,457779500,6810,6810,6810,6810,604
20231023,142000,453666260,6830,6830,6830,6830,0
20231023,141900,453666260,6830,6830,6830,6830,0
20231023,141800,453666260,6830,6830,6830,6830,0
20231023,141700,453666260,6830,6830,6830,6830,0
20231023,141600,453666260,6830,6830,6830,6830,0
20231023,141500,453666260,6830,6830,6830,6830,50
20231023,141400,453324760,6840,6840,6840,6840,0
20231023,141300,453324760,6840,6840,6840,6840,0
20231023,141200,453324760,6840,6840,6840,6840,0
20231023,141100,453324760,6840,6840,6840,6840,0
20231023,141000,453324760,6840,6840,6840,6840,0
20231023,140900,453324760,6840,6810,6840,6810,301
20231023,140800,451274920,6840,6840,6840,6840,0
20231023,140700,451274920,6840,6840,6840,6840,1
20231023,140600,451268080,6800,6810,6810,6800,234
20231023,140500,449676750,6840,6840,6840,6840,0
20231023,140400,449676750,6840,6840,6840,6840,0
20231023,140300,449676750,6840,6840,6840,6840,0
20231023,140200,449676750,6840,6840,6840,6840,0
20231023,140100,449676750,6840,6840,6840,6840,0
20231023,140000,449676750,6840,6840,6840,6840,0
20231023,135900,449676750,6840,6840,6840,6840,0
20231023,135800,449676750,6840,6840,6840,6840,0
20231023,135700,449676750,6840,6840,6840,6840,0
20231023,135600,449676750,6840,6840,6840,6840,0
20231023,135500,449676750,6840,6810,6840,6800,18409
20231023,135400,324489240,6840,6840,6840,6840,1
20231023,135300,324482400,6840,6840,6840,6840,1
20231023,135200,324475560,6810,6840,6840,6810,374
20231023,135100,321927330,6850,6850,6850,6850,200
20231023,135000,320557330,6850,6850,6850,6850,0
20231023,134900,320557330,6850,6850,6850,6850,5
20231023,134800,320523080,6860,6860,6860,6860,0
20231023,134700,320523080,6860,6860,6860,6860,0
20231023,134600,320523080,6860,6860,6860,6860,0
20231023,134500,320523080,6860,6860,6860,6860,0
20231023,134400,320523080,6860,6860,6860,6860,0
20231023,134300,320523080,6860,6860,6860,6860,0
20231023,134200,320523080,6860,6860,6860,6860,0
20231023,134100,320523080,6860,6860,6860,6860,0
20231023,134000,320523080,6860,6860,6860,6860,1
20231023,133900,320516220,6820,6830,6830,6820,77
20231023,133800,319990980,6840,6860,6860,6840,132
20231023,133700,319087460,6890,6890,6890,6890,1
20231023,133600,319080570,6870,6870,6870,6870,54
20231023,133500,318709590,6910,6910,6910,6910,0
20231023,133400,318709590,6910,6910,6910,6910,0
20231023,133300,318709590,6910,6910,6910,6910,0
20231023,133200,318709590,6910,6910,6910,6910,0
20231023,133100,318709590,6910,6910,6910,6910,0
20231023,133000,318709590,6910,6910,6910,6910,2
20231023,132900,318695770,6910,6910,6910,6910,0
20231023,132800,318695770,6910,6900,6910,6900,68
20231023,132700,318225910,6900,6900,6900,6900,198
20231023,132600,316859710,6920,6900,6920,6900,135
20231023,132500,315928190,6930,6900,6930,6890,1701
20231023,132400,304207780,6930,6910,6930,6900,123
20231023,132300,303359030,6910,6930,6930,6910,102
20231023,132200,302654180,6900,6930,6930,6900,2502
20231023,132100,285390290,6940,6920,6940,6900,401
20231023,132000,282623250,6960,6960,6960,6960,0
20231023,131900,282623250,6960,6960,6960,6960,0
20231023,131800,282623250,6960,6950,6970,6950,63
20231023,131700,282184650,6970,6930,6970,6930,55
20231023,131600,281801700,6970,6920,6970,6920,55
20231023,131500,281419420,6960,6900,6960,6900,100
20231023,131400,280725660,6900,6900,6900,6900,2
20231023,131300,280711860,6890,6890,6890,6890,11
20231023,131200,280636070,6890,6890,6890,6890,11
20231023,131100,280560280,6890,6850,6890,6850,791
20231023,131000,275123110,6840,6840,6840,6840,0
20231023,130900,275123110,6840,6830,6840,6830,199
20231023,130800,273762950,6820,6820,6820,6820,0
20231023,130700,273762950,6820,6810,6820,6810,173
20231023,130600,272583400,6800,6800,6800,6800,21
20231023,130500,272440600,6800,6800,6800,6800,29
20231023,130400,272243400,6820,6820,6820,6820,0
20231023,130300,272243400,6820,6820,6820,6820,0
20231023,130200,272243400,6820,6810,6820,6810,34
20231023,130100,272011850,6820,6820,6820,6820,0
20231023,130000,272011850,6820,6820,6820,6820,0
20231023,125900,272011850,6820,6800,6820,6800,51
20231023,125800,271665030,6830,6830,6830,6830,0
20231023,125700,271665030,6830,6830,6830,6830,0
20231023,125600,271665030,6830,6830,6830,6830,0
20231023,125500,271665030,6830,6830,6830,6830,20
20231023,125400,271528430,6850,6850,6850,6850,0
20231023,125300,271528430,6850,6850,6850,6850,0
20231023,125200,271528430,6850,6800,6850,6800,1001
20231023,125100,264691540,6780,6800,6800,6780,109
20231023,125000,263952240,6790,6780,6790,6780,40
20231023,124900,263680920,6780,6780,6780,6780,20
20231023,124800,263545320,6780,6780,6780,6780,0
20231023,124700,263545320,6780,6780,6780,6780,46
20231023,124600,263233440,6780,6780,6780,6780,20
20231023,124500,263097840,6780,6780,6780,6780,0
20231023,124400,263097840,6780,6780,6780,6780,50
20231023,124300,262758840,6810,6810,6810,6810,0
20231023,124200,262758840,6810,6810,6810,6810,0
20231023,124100,262758840,6810,6810,6810,6810,0
20231023,124000,262758840,6810,6810,6810,6810,0
20231023,123900,262758840,6810,6810,6810,6810,0
20231023,123800,262758840,6810,6810,6810,6810,0
20231023,123700,262758840,6810,6810,6810,6810,0
20231023,123600,262758840,6810,6810,6810,6810,0
20231023,123500,262758840,6810,6810,6810,6810,0
20231023,123400,262758840,6810,6810,6810,6810,0
20231023,123300,262758840,6810,6810,6810,6810,0
20231023,123200,262758840,6810,6810,6810,6810,0
20231023,123100,262758840,6810,6810,6810,6810,0
20231023,123000,262758840,6810,6810,6810,6810,0
20231023,122900,262758840,6810,6810,6810,6810,0
20231023,122800,262758840,6810,6810,6810,6810,0
20231023,122700,262758840,6810,6810,6810,6810,0
20231023,122600,262758840,6810,6810,6810,6810,0
20231023,122500,262758840,6810,6810,6810,6810,0
20231023,122400,262758840,6810,6810,6810,6810,0
20231023,122300,262758840,6810,6810,6810,6810,0
20231023,122200,262758840,6810,6810,6810,6810,0
20231023,122100,262758840,6810,6810,6810,6810,0
20231023,122000,262758840,6810,6810,6810,6810,0
20231023,121900,262758840,6810,6810,6810,6810,0
20231023,121800,262758840,6810,6810,6810,6810,0
20231023,121700,262758840,6810,6810,6810,6810,0
20231023,121600,262758840,6810,6800,6810,6780,5
20231023,121500,262724840,6780,6780,6780,6780,32
20231023,121400,262507880,6800,6800,6800,6800,0
20231023,121300,262507880,6800,6800,6800,6800,0
20231023,121200,262507880,6800,6800,6800,6800,0
20231023,121100,262507880,6800,6800,6800,6800,0
20231023,121000,262507880,6800,6800,6800,6800,0
20231023,120900,262507880,6800,6800,6800,6800,0
20231023,120800,262507880,6800,6800,6800,6800,1
20231023,120700,262501080,6790,6790,6790,6790,0
20231023,120600,262501080,6790,6790,6790,6790,3
20231023,120500,262480710,6800,6800,6800,6800,0
20231023,120400,262480710,6800,6800,6800,6800,0
20231023,120300,262480710,6800,6800,6800,6800,0
20231023,120200,262480710,6800,6800,6800,6800,1
20231023,120100,262473910,6800,6800,6800,6800,0
20231023,120000,262473910,6800,6800,6800,6800,1
20231023,115900,262467110,6790,6790,6790,6790,0
20231023,115800,262467110,6790,6790,6790,6790,0
20231023,115700,262467110,6790,6790,6790,6790,1
20231023,115600,262460320,6790,6790,6790,6790,2
20231023,115500,262446740,6790,6790,6790,6790,1
20231023,115400,262439950,6790,6790,6790,6790,1
20231023,115300,262433160,6780,6780,6780,6780,57
20231023,115200,262046700,6780,6780,6780,6780,0
20231023,115100,262046700,6780,6780,6780,6780,0
20231023,115000,262046700,6780,6780,6780,6780,0
20231023,114900,262046700,6780,6780,6780,6780,0
20231023,114800,262046700,6780,6790,6790,6780,100
20231023,114700,261368680,6800,6800,6800,6800,0
20231023,114600,261368680,6800,6800,6800,6800,0
20231023,114500,261368680,6800,6800,6800,6800,2
20231023,114400,261355080,6800,6800,6800,6800,0
20231023,114300,261355080,6800,6800,6800,6800,0
20231023,114200,261355080,6800,6800,6800,6800,6
20231023,114100,261314280,6800,6790,6800,6790,4
20231023,114000,261287110,6790,6790,6790,6790,1
20231023,113900,261280320,6750,6750,6750,6750,110
20231023,113800,260537820,6760,6760,6760,6760,10
20231023,113700,260470220,6810,6810,6810,6810,1
20231023,113600,260463410,6770,6780,6780,6770,119
20231023,113500,259656780,6810,6810,6810,6810,0
20231023,113400,259656780,6810,6810,6810,6810,5
20231023,113300,259622730,6820,6820,6820,6820,0
20231023,113200,259622730,6820,6820,6820,6820,0
20231023,113100,259622730,6820,6820,6820,6820,0
20231023,113000,259622730,6820,6820,6820,6820,0
20231023,112900,259622730,6820,6810,6820,6810,101
20231023,112800,258934910,6810,6810,6810,6810,0
20231023,112700,258934910,6810,6810,6810,6810,0
20231023,112600,258934910,6810,6790,6810,6790,650
20231023,112500,254521360,6790,6770,6790,6770,335
20231023,112400,252250120,6790,6790,6790,6790,0
20231023,112300,252250120,6790,6790,6790,6790,0
20231023,112200,252250120,6790,6790,6790,6790,0
20231023,112100,252250120,6790,6790,6790,6790,0
20231023,112000,252250120,6790,6790,6790,6790,0
20231023,111900,252250120,6790,6790,6790,6790,0
20231023,111800,252250120,6790,6790,6790,6790,5
20231023,111700,252216170,6790,6760,6790,6760,505
20231023,111600,248797330,6770,6760,6770,6760,108
20231023,111500,248067240,6770,6770,6770,6770,100
20231023,111400,247390240,6770,6770,6770,6770,0
20231023,111300,247390240,6770,6770,6770,6770,0
20231023,111200,247390240,6770,6770,6770,6770,0
20231023,111100,247390240,6770,6770,6770,6770,5
20231023,111000,247356390,6770,6770,6770,6770,0
20231023,110900,247356390,6770,6770,6790,6770,672
20231023,110800,242806930,6790,6790,6790,6790,0
20231023,110700,242806930,6790,6770,6790,6770,2
20231023,110600,242793370,6790,6790,6790,6790,0
20231023,110500,242793370,6790,6790,6790,6790,0
20231023,110400,242793370,6790,6790,6790,6790,0
20231023,110300,242793370,6790,6770,6790,6770,85
20231023,110200,242217020,6800,6800,6800,6800,0
20231023,110100,242217020,6800,6800,6800,6800,0
20231023,110000,242217020,6800,6780,6800,6770,801
20231023,105900,236791210,6800,6790,6800,6790,1002
20231023,105800,229987620,6830,6830,6830,6830,0
20231023,105700,229987620,6830,6830,6830,6830,0
20231023,105600,229987620,6830,6830,6830,6830,1
20231023,105500,229980790,6840,6840,6840,6840,0
20231023,105400,229980790,6840,6840,6840,6840,0
20231023,105300,229980790,6840,6840,6840,6840,3
20231023,105200,229960270,6840,6840,6840,6840,1
20231023,105100,229953430,6840,6840,6840,6840,0
20231023,105000,229953430,6840,6840,6840,6840,0
20231023,104900,229953430,6840,6840,6840,6840,0
20231023,104800,229953430,6840,6840,6840,6840,1
20231023,104700,229946590,6800,6790,6800,6790,524
20231023,104600,226383630,6830,6830,6830,6830,280
20231023,104500,224471230,6830,6820,6830,6790,401
20231023,104400,221744900,6830,6830,6830,6830,0
20231023,104300,221744900,6830,6830,6830,6830,0
20231023,104200,221744900,6830,6830,6830,6830,0
20231023,104100,221744900,6830,6830,6830,6830,0
20231023,104000,221744900,6830,6830,6830,6830,1
20231023,103900,221738070,6820,6840,6840,6820,9
20231023,103800,221676540,6850,6850,6850,6850,31
20231023,103700,221464190,6850,6850,6850,6850,0
20231023,103600,221464190,6850,6840,6850,6840,400
20231023,103500,218727690,6840,6840,6840,6840,0
20231023,103400,218727690,6840,6840,6840,6840,220
20231023,103300,217222890,6840,6840,6840,6840,1
20231023,103200,217216050,6840,6840,6840,6840,0
20231023,103100,217216050,6840,6840,6840,6840,1
20231023,103000,217209210,6830,6830,6830,6830,0
20231023,102900,217209210,6830,6820,6830,6820,5
20231023,102800,217175090,6820,6800,6820,6790,13
20231023,102700,217086690,6820,6810,6820,6810,9
20231023,102600,217025390,6830,6820,6830,6820,51
20231023,102500,216677490,6810,6810,6810,6810,8
20231023,102400,216623010,6830,6830,6830,6830,0
20231023,102300,216623010,6830,6830,6830,6830,0
20231023,102200,216623010,6830,6830,6830,6830,0
20231023,102100,216623010,6830,6830,6830,6830,0
20231023,102000,216623010,6830,6830,6830,6830,0
20231023,101900,216623010,6830,6800,6830,6800,329
20231023,101800,214385780,6800,6800,6800,6800,0
20231023,101700,214385780,6800,6800,6800,6800,10
20231023,101600,214317780,6800,6800,6800,6800,0
20231023,101500,214317780,6800,6800,6800,6800,31
20231023,101400,214106980,6800,6800,6810,6800,102
20231023,101300,213413360,6800,6760,6800,6760,914
20231023,101200,207234670,6760,6760,6760,6760,11
20231023,101100,207160310,6760,6780,6780,6760,1518
20231023,101000,196888620,6810,6810,6810,6810,1
20231023,100900,196881810,6800,6780,6800,6780,528
20231023,100800,193301950,6860,6860,6860,6860,0
20231023,100700,193301950,6860,6860,6860,6860,0
20231023,100600,193301950,6860,6830,6860,6800,1501
20231023,100500,183080100,6850,6830,6850,6830,22
20231023,100400,182929820,6830,6900,6900,6830,949
20231023,100300,176418910,6910,6920,6940,6910,116
20231023,100200,175617220,6940,6940,6940,6940,0
20231023,100100,175617220,6940,6980,6980,6940,179
20231023,100000,174374920,6970,6940,6980,6940,831
20231023,095900,168606940,6990,6990,6990,6980,281
20231023,095800,166642850,6990,6990,7000,6980,972
20231023,095700,159854540,6990,6990,7000,6980,451
20231023,095600,156702120,7000,6970,7000,6970,585
20231023,095500,152618140,6980,6940,6980,6930,148
20231023,095400,151587710,6940,6910,6940,6910,606
20231023,095300,147392360,6960,6960,6960,6920,132
20231023,095200,146475840,6960,6960,6960,6930,586
20231023,095100,142409650,6980,6950,6980,6950,790
20231023,095000,136905450,6950,6890,6950,6890,701
20231023,094900,132051710,6880,6840,6880,6840,704
20231023,094800,127221890,6830,6830,6830,6830,17
20231023,094700,127105780,6830,6820,6830,6820,20
20231023,094600,126969370,6830,6820,6830,6820,93
20231023,094500,126335100,6850,6840,6850,6830,186
20231023,094400,125063010,6840,6830,6840,6830,65
20231023,094300,124619050,6830,6830,6830,6830,2
20231023,094200,124605390,6820,6810,6820,6810,447
20231023,094100,121561020,6810,6810,6810,6810,30
20231023,094000,121356720,6820,6820,6820,6820,0
20231023,093900,121356720,6820,6800,6820,6800,31
20231023,093800,121145900,6800,6800,6800,6800,1
20231023,093700,121139100,6770,6770,6800,6770,353
20231023,093600,118748460,6770,6740,6770,6740,5
20231023,093500,118714730,6770,6790,6790,6760,375
20231023,093400,116179670,6790,6790,6790,6790,0
20231023,093300,116179670,6790,6790,6790,6790,8
20231023,093200,116125350,6790,6780,6790,6780,9
20231023,093100,116064320,6780,6790,6790,6780,15
20231023,093000,115962520,6790,6790,6790,6790,0
20231023,092900,115962520,6790,6790,6790,6760,215
20231023,092800,114509030,6760,6760,6760,6760,632
20231023,092700,110236710,6800,6790,6800,6790,200
20231023,092600,108877020,6810,6760,6810,6760,26
20231023,092500,108701160,6810,6810,6810,6810,0
20231023,092400,108701160,6810,6810,6810,6750,183
20231023,092300,107465280,6770,6800,6810,6770,482
20231023,092200,104198380,6810,6800,6810,6800,18
20231023,092100,104075970,6800,6800,6800,6800,3
20231023,092000,104055570,6840,6840,6840,6840,0
20231023,091900,104055570,6840,6790,6840,6790,30
20231023,091800,103851820,6850,6850,6850,6850,0
20231023,091700,103851820,6850,6850,6850,6850,0
20231023,091600,103851820,6850,6850,6850,6850,0
20231023,091500,103851820,6850,6850,6850,6850,123
20231023,091400,103009270,6850,6820,6850,6820,222
20231023,091300,101491870,6820,6830,6830,6820,291
20231023,091200,99507240,6790,6770,6790,6770,385
20231023,091100,96897230,6830,6780,6830,6750,638
20231023,091000,92587790,6780,6790,6790,6770,507
20231023,090900,89150270,6770,6750,6770,6750,2306
20231023,090800,73580170,6750,6740,6750,6740,8
20231023,090700,73526180,6750,6760,6760,6750,67
20231023,090600,73073440,6800,6800,6800,6780,1517
20231023,090500,62785200,6800,6890,6890,6800,2260
20231023,090400,47352940,6900,6850,6900,6850,506
20231023,090300,43886740,6900,6920,6920,6850,1206
20231023,090200,35597150,6920,6920,6930,6920,434
20231023,090100,32593760,6920,6910,6930,6880,2218
20231023,090000,17271700,6910,6900,6910,6900,2503