KissMeData/273640/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,203500,694470130,14540,14540,14540,14540,1195
20231006,203400,694470130,14540,14540,14540,14540,0
20231006,203300,694470130,14540,14540,14540,14540,0
20231006,203200,694470130,14540,14540,14540,14540,0
20231006,203100,694470130,14540,14540,14540,14540,0
20231006,203000,694470130,14540,14540,14540,14540,0
20231006,202900,694470130,14540,14540,14540,14540,0
20231006,202800,694470130,14540,14540,14540,14540,0
20231006,202700,694470130,14540,14540,14540,14540,0
20231006,202600,694470130,14540,14540,14540,14540,0
20231006,202500,694470130,14540,14540,14540,14540,0
20231006,202400,694470130,14540,14540,14540,14540,0
20231006,202300,694470130,14540,14540,14540,14540,0
20231006,202200,694470130,14540,14540,14540,14540,0
20231006,202100,694470130,14540,14540,14540,14540,0
20231006,202000,694470130,14540,14540,14540,14540,0
20231006,201900,694470130,14540,14540,14540,14540,0
20231006,201800,694470130,14540,14540,14540,14540,0
20231006,201700,694470130,14540,14540,14540,14540,0
20231006,201600,694470130,14540,14540,14540,14540,0
20231006,201500,694470130,14540,14540,14540,14540,0
20231006,201400,694470130,14540,14540,14540,14540,0
20231006,201300,694470130,14540,14540,14540,14540,0
20231006,201200,694470130,14540,14540,14540,14540,0
20231006,201100,694470130,14540,14540,14540,14540,0
20231006,201000,694470130,14540,14540,14540,14540,0
20231006,200900,694470130,14540,14540,14540,14540,0
20231006,200800,694470130,14540,14540,14540,14540,0
20231006,200700,694470130,14540,14540,14540,14540,0
20231006,200600,694470130,14540,14540,14540,14540,0
20231006,200500,694470130,14540,14540,14540,14540,1195
20231006,200400,694470130,14540,14540,14540,14540,0
20231006,200300,694470130,14540,14540,14540,14540,0
20231006,200200,694470130,14540,14540,14540,14540,0
20231006,200100,694470130,14540,14540,14540,14540,0
20231006,200000,694470130,14540,14540,14540,14540,0
20231006,195900,694470130,14540,14540,14540,14540,0
20231006,195800,694470130,14540,14540,14540,14540,0
20231006,195700,694470130,14540,14540,14540,14540,0
20231006,195600,694470130,14540,14540,14540,14540,0
20231006,195500,694470130,14540,14540,14540,14540,0
20231006,195400,694470130,14540,14540,14540,14540,0
20231006,195300,694470130,14540,14540,14540,14540,0
20231006,195200,694470130,14540,14540,14540,14540,0
20231006,195100,694470130,14540,14540,14540,14540,0
20231006,195000,694470130,14540,14540,14540,14540,0
20231006,194900,694470130,14540,14540,14540,14540,0
20231006,194800,694470130,14540,14540,14540,14540,0
20231006,194700,694470130,14540,14540,14540,14540,0
20231006,194600,694470130,14540,14540,14540,14540,0
20231006,194500,694470130,14540,14540,14540,14540,0
20231006,194400,694470130,14540,14540,14540,14540,0
20231006,194300,694470130,14540,14540,14540,14540,0
20231006,194200,694470130,14540,14540,14540,14540,0
20231006,194100,694470130,14540,14540,14540,14540,0
20231006,194000,694470130,14540,14540,14540,14540,0
20231006,193900,694470130,14540,14540,14540,14540,0
20231006,193800,694470130,14540,14540,14540,14540,0
20231006,193700,694470130,14540,14540,14540,14540,0
20231006,193600,694470130,14540,14540,14540,14540,0
20231006,193500,694470130,14540,14540,14540,14540,1195
20231006,193400,694470130,14540,14540,14540,14540,0
20231006,193300,694470130,14540,14540,14540,14540,0
20231006,193200,694470130,14540,14540,14540,14540,0
20231006,193100,694470130,14540,14540,14540,14540,0
20231006,193000,694470130,14540,14540,14540,14540,0
20231006,192900,694470130,14540,14540,14540,14540,0
20231006,192800,694470130,14540,14540,14540,14540,0
20231006,192700,694470130,14540,14540,14540,14540,0
20231006,192600,694470130,14540,14540,14540,14540,0
20231006,192500,694470130,14540,14540,14540,14540,0
20231006,192400,694470130,14540,14540,14540,14540,0
20231006,192300,694470130,14540,14540,14540,14540,0
20231006,192200,694470130,14540,14540,14540,14540,0
20231006,192100,694470130,14540,14540,14540,14540,0
20231006,192000,694470130,14540,14540,14540,14540,0
20231006,191900,694470130,14540,14540,14540,14540,0
20231006,191800,694470130,14540,14540,14540,14540,0
20231006,191700,694470130,14540,14540,14540,14540,0
20231006,191600,694470130,14540,14540,14540,14540,0
20231006,191500,694470130,14540,14540,14540,14540,0
20231006,191400,694470130,14540,14540,14540,14540,0
20231006,191300,694470130,14540,14540,14540,14540,0
20231006,191200,694470130,14540,14540,14540,14540,0
20231006,191100,694470130,14540,14540,14540,14540,0
20231006,191000,694470130,14540,14540,14540,14540,0
20231006,190900,694470130,14540,14540,14540,14540,0
20231006,190800,694470130,14540,14540,14540,14540,0
20231006,190700,694470130,14540,14540,14540,14540,0
20231006,190600,694470130,14540,14540,14540,14540,0
20231006,190500,694470130,14540,14540,14540,14540,1195
20231006,190400,694470130,14540,14540,14540,14540,0
20231006,190300,694470130,14540,14540,14540,14540,0
20231006,190200,694470130,14540,14540,14540,14540,0
20231006,190100,694470130,14540,14540,14540,14540,0
20231006,190000,694470130,14540,14540,14540,14540,0
20231006,185900,694470130,14540,14540,14540,14540,0
20231006,185800,694470130,14540,14540,14540,14540,0
20231006,185700,694470130,14540,14540,14540,14540,0
20231006,185600,694470130,14540,14540,14540,14540,0
20231006,185500,694470130,14540,14540,14540,14540,0
20231006,185400,694470130,14540,14540,14540,14540,0
20231006,185300,694470130,14540,14540,14540,14540,0
20231006,185200,694470130,14540,14540,14540,14540,0
20231006,185100,694470130,14540,14540,14540,14540,0
20231006,185000,694470130,14540,14540,14540,14540,0
20231006,184900,694470130,14540,14540,14540,14540,0
20231006,184800,694470130,14540,14540,14540,14540,0
20231006,184700,694470130,14540,14540,14540,14540,0
20231006,184600,694470130,14540,14540,14540,14540,0
20231006,184500,694470130,14540,14540,14540,14540,0
20231006,184400,694470130,14540,14540,14540,14540,0
20231006,184300,694470130,14540,14540,14540,14540,0
20231006,184200,694470130,14540,14540,14540,14540,0
20231006,184100,694470130,14540,14540,14540,14540,0
20231006,184000,694470130,14540,14540,14540,14540,0
20231006,183900,694470130,14540,14540,14540,14540,0
20231006,183800,694470130,14540,14540,14540,14540,0
20231006,183700,694470130,14540,14540,14540,14540,0
20231006,183600,694470130,14540,14540,14540,14540,0
20231006,183500,694470130,14540,14540,14540,14540,1195
20231006,183400,694470130,14540,14540,14540,14540,0
20231006,183300,694470130,14540,14540,14540,14540,0
20231006,183200,694470130,14540,14540,14540,14540,0
20231006,183100,694470130,14540,14540,14540,14540,0
20231006,183000,694470130,14540,14540,14540,14540,0
20231006,182900,694470130,14540,14540,14540,14540,0
20231006,182800,694470130,14540,14540,14540,14540,0
20231006,182700,694470130,14540,14540,14540,14540,0
20231006,182600,694470130,14540,14540,14540,14540,0
20231006,182500,694470130,14540,14540,14540,14540,0
20231006,182400,694470130,14540,14540,14540,14540,0
20231006,182300,694470130,14540,14540,14540,14540,0
20231006,182200,694470130,14540,14540,14540,14540,0
20231006,182100,694470130,14540,14540,14540,14540,0
20231006,182000,694470130,14540,14540,14540,14540,0
20231006,181900,694470130,14540,14540,14540,14540,0
20231006,181800,694470130,14540,14540,14540,14540,0
20231006,181700,694470130,14540,14540,14540,14540,0
20231006,181600,694470130,14540,14540,14540,14540,0
20231006,181500,694470130,14540,14540,14540,14540,0
20231006,181400,694470130,14540,14540,14540,14540,0
20231006,181300,694470130,14540,14540,14540,14540,0
20231006,181200,694470130,14540,14540,14540,14540,0
20231006,181100,694470130,14540,14540,14540,14540,0
20231006,181000,694470130,14540,14540,14540,14540,0
20231006,180900,694470130,14540,14540,14540,14540,0
20231006,180800,694470130,14540,14540,14540,14540,0
20231006,180700,694470130,14540,14540,14540,14540,0
20231006,180600,694470130,14540,14540,14540,14540,0
20231006,180500,694470130,14540,14540,14540,14540,1195
20231006,180400,694470130,14540,14540,14540,14540,0
20231006,180300,694470130,14540,14540,14540,14540,0
20231006,180200,694470130,14540,14540,14540,14540,0
20231006,180100,694470130,14540,14540,14540,14540,0
20231006,180000,694470130,14540,14540,14540,14540,0
20231006,175900,694470130,14540,14540,14540,14540,0
20231006,175800,694470130,14540,14540,14540,14540,0
20231006,175700,694470130,14540,14540,14540,14540,0
20231006,175600,694470130,14540,14540,14540,14540,0
20231006,175500,694470130,14540,14540,14540,14540,0
20231006,175400,694470130,14540,14540,14540,14540,0
20231006,175300,694470130,14540,14540,14540,14540,0
20231006,175200,694470130,14540,14540,14540,14540,0
20231006,175100,694470130,14540,14540,14540,14540,0
20231006,175000,694470130,14540,14540,14540,14540,0
20231006,174900,694470130,14540,14540,14540,14540,0
20231006,174800,694470130,14540,14540,14540,14540,0
20231006,174700,694470130,14540,14540,14540,14540,0
20231006,174600,694470130,14540,14540,14540,14540,0
20231006,174500,694470130,14540,14540,14540,14540,0
20231006,174400,694470130,14540,14540,14540,14540,0
20231006,174300,694470130,14540,14540,14540,14540,0
20231006,174200,694470130,14540,14540,14540,14540,0
20231006,174100,694470130,14540,14540,14540,14540,0
20231006,174000,694470130,14540,14540,14540,14540,0
20231006,173900,694470130,14540,14540,14540,14540,0
20231006,173800,694470130,14540,14540,14540,14540,0
20231006,173700,694470130,14540,14540,14540,14540,0
20231006,173600,694470130,14540,14540,14540,14540,0
20231006,173500,694470130,14540,14540,14540,14540,1195
20231006,173400,694470130,14540,14540,14540,14540,0
20231006,173300,694470130,14540,14540,14540,14540,0
20231006,173200,694470130,14540,14540,14540,14540,0
20231006,173100,694470130,14540,14540,14540,14540,0
20231006,173000,694470130,14540,14540,14540,14540,0
20231006,172900,694470130,14540,14540,14540,14540,0
20231006,172800,694470130,14540,14540,14540,14540,0
20231006,172700,694470130,14540,14540,14540,14540,0
20231006,172600,694470130,14540,14540,14540,14540,0
20231006,172500,694470130,14540,14540,14540,14540,0
20231006,172400,694470130,14540,14540,14540,14540,0
20231006,172300,694470130,14540,14540,14540,14540,0
20231006,172200,694470130,14540,14540,14540,14540,0
20231006,172100,694470130,14540,14540,14540,14540,0
20231006,172000,694470130,14540,14540,14540,14540,0
20231006,171900,694470130,14540,14540,14540,14540,0
20231006,171800,694470130,14540,14540,14540,14540,0
20231006,171700,694470130,14540,14540,14540,14540,0
20231006,171600,694470130,14540,14540,14540,14540,0
20231006,171500,694470130,14540,14540,14540,14540,0
20231006,171400,694470130,14540,14540,14540,14540,0
20231006,171300,694470130,14540,14540,14540,14540,0
20231006,171200,694470130,14540,14540,14540,14540,0
20231006,171100,694470130,14540,14540,14540,14540,0
20231006,171000,694470130,14540,14540,14540,14540,0
20231006,170900,694470130,14540,14540,14540,14540,0
20231006,170800,694470130,14540,14540,14540,14540,0
20231006,170700,694470130,14540,14540,14540,14540,0
20231006,170600,694470130,14540,14540,14540,14540,0
20231006,170500,694470130,14540,14540,14540,14540,1195
20231006,170400,694470130,14540,14540,14540,14540,0
20231006,170300,694470130,14540,14540,14540,14540,0
20231006,170200,694470130,14540,14540,14540,14540,0
20231006,170100,694470130,14540,14540,14540,14540,0
20231006,170000,694470130,14540,14540,14540,14540,0
20231006,165900,694470130,14540,14540,14540,14540,0
20231006,165800,694470130,14540,14540,14540,14540,0
20231006,165700,694470130,14540,14540,14540,14540,0
20231006,165600,694470130,14540,14540,14540,14540,0
20231006,165500,694470130,14540,14540,14540,14540,0
20231006,165400,694470130,14540,14540,14540,14540,0
20231006,165300,694470130,14540,14540,14540,14540,0
20231006,165200,694470130,14540,14540,14540,14540,0
20231006,165100,694470130,14540,14540,14540,14540,0
20231006,165000,694470130,14540,14540,14540,14540,0
20231006,164900,694470130,14540,14540,14540,14540,0
20231006,164800,694470130,14540,14540,14540,14540,0
20231006,164700,694470130,14540,14540,14540,14540,0
20231006,164600,694470130,14540,14540,14540,14540,0
20231006,164500,694470130,14540,14540,14540,14540,0
20231006,164400,694470130,14540,14540,14540,14540,0
20231006,164300,694470130,14540,14540,14540,14540,0
20231006,164200,694470130,14540,14540,14540,14540,0
20231006,164100,694470130,14540,14540,14540,14540,0
20231006,164000,694470130,14540,14540,14540,14540,0
20231006,163900,694470130,14540,14540,14540,14540,0
20231006,163800,694470130,14540,14540,14540,14540,0
20231006,163700,694470130,14540,14540,14540,14540,0
20231006,163600,694470130,14540,14540,14540,14540,0
20231006,163500,694470130,14540,14540,14540,14540,1195
20231006,163400,694470130,14540,14540,14540,14540,0
20231006,163300,694470130,14540,14540,14540,14540,0
20231006,163200,694470130,14540,14540,14540,14540,0
20231006,163100,694470130,14540,14540,14540,14540,0
20231006,163000,694470130,14540,14540,14540,14540,0
20231006,162900,694470130,14540,14540,14540,14540,0
20231006,162800,694470130,14540,14540,14540,14540,0
20231006,162700,694470130,14540,14540,14540,14540,0
20231006,162600,694470130,14540,14540,14540,14540,0
20231006,162500,694470130,14540,14540,14540,14540,0
20231006,162400,694470130,14540,14540,14540,14540,0
20231006,162300,694470130,14540,14540,14540,14540,0
20231006,162200,694470130,14540,14540,14540,14540,0
20231006,162100,694470130,14540,14540,14540,14540,0
20231006,162000,694470130,14540,14540,14540,14540,0
20231006,161900,694470130,14540,14540,14540,14540,0
20231006,161800,694470130,14540,14540,14540,14540,0
20231006,161700,694470130,14540,14540,14540,14540,0
20231006,161600,694470130,14540,14540,14540,14540,0
20231006,161500,694470130,14540,14540,14540,14540,0
20231006,161400,694470130,14540,14540,14540,14540,0
20231006,161300,694470130,14540,14540,14540,14540,0
20231006,161200,694470130,14540,14540,14540,14540,0
20231006,161100,694470130,14540,14540,14540,14540,0
20231006,161000,694470130,14540,14540,14540,14540,0
20231006,160900,694470130,14540,14540,14540,14540,0
20231006,160800,694470130,14540,14540,14540,14540,0
20231006,160700,694470130,14540,14540,14540,14540,0
20231006,160600,694470130,14540,14540,14540,14540,0
20231006,160500,694470130,14540,14540,14540,14540,1195
20231006,160400,694470130,14540,14540,14540,14540,0
20231006,160300,694470130,14540,14540,14540,14540,0
20231006,160200,694470130,14540,14540,14540,14540,0
20231006,160100,694470130,14540,14540,14540,14540,0
20231006,160000,694470130,14540,14540,14540,14540,0
20231006,155900,694470130,14540,14540,14540,14540,0
20231006,155800,694470130,14540,14540,14540,14540,0
20231006,155700,694470130,14540,14540,14540,14540,0
20231006,155600,694470130,14540,14540,14540,14540,0
20231006,155500,694470130,14540,14540,14540,14540,0
20231006,155400,694470130,14540,14540,14540,14540,0
20231006,155300,694470130,14540,14540,14540,14540,0
20231006,155200,694470130,14540,14540,14540,14540,0
20231006,155100,694470130,14540,14540,14540,14540,0
20231006,155000,694470130,14540,14540,14540,14540,0
20231006,154900,694470130,14540,14540,14540,14540,0
20231006,154800,694470130,14540,14540,14540,14540,0
20231006,154700,694470130,14540,14540,14540,14540,0
20231006,154600,694470130,14540,14540,14540,14540,0
20231006,154500,694470130,14540,14540,14540,14540,0
20231006,154400,694470130,14540,14540,14540,14540,0
20231006,154300,694470130,14540,14540,14540,14540,0
20231006,154200,694470130,14540,14540,14540,14540,0
20231006,154100,694470130,14540,14540,14540,14540,0
20231006,154000,694470130,14540,14540,14540,14540,0
20231006,153900,694470130,14540,14540,14540,14540,0
20231006,153800,694470130,14540,14540,14540,14540,0
20231006,153700,694470130,14540,14540,14540,14540,0
20231006,153600,694470130,14540,14540,14540,14540,0
20231006,153500,694470130,14540,14540,14540,14540,1195
20231006,153400,694470130,14540,14540,14540,14540,0
20231006,153300,694470130,14540,14540,14540,14540,0
20231006,153200,694470130,14540,14540,14540,14540,0
20231006,153100,694470130,14540,14540,14540,14540,0
20231006,153000,694470130,14540,14540,14540,14540,1195
20231006,152900,677094830,14590,14590,14590,14590,0
20231006,152800,677094830,14590,14590,14590,14590,0
20231006,152700,677094830,14590,14590,14590,14590,0
20231006,152600,677094830,14590,14590,14590,14590,0
20231006,152500,677094830,14590,14590,14590,14590,0
20231006,152400,677094830,14590,14590,14590,14590,0
20231006,152300,677094830,14590,14590,14590,14590,0
20231006,152200,677094830,14590,14590,14590,14590,0
20231006,152100,677094830,14590,14590,14590,14590,0
20231006,152000,677094830,14590,14590,14590,14590,0
20231006,151900,677094830,14590,14550,14590,14550,7
20231006,151800,676992820,14550,14550,14550,14550,0
20231006,151700,676992820,14550,14550,14550,14550,0
20231006,151600,676992820,14550,14550,14550,14550,10
20231006,151500,676847320,14580,14580,14580,14580,1
20231006,151400,676832740,14600,14600,14600,14600,0
20231006,151300,676832740,14600,14540,14600,14540,11
20231006,151200,676672200,14540,14540,14540,14540,0
20231006,151100,676672200,14540,14550,14550,14540,32
20231006,151000,676206860,14600,14620,14650,14600,82
20231006,150900,675007500,14650,14650,14650,14650,100
20231006,150800,673542500,14630,14650,14650,14630,4
20231006,150700,673483940,14650,14650,14650,14650,0
20231006,150600,673483940,14650,14650,14650,14650,500
20231006,150500,666158940,14650,14650,14650,14650,10
20231006,150400,666012440,14660,14660,14660,14660,3
20231006,150300,665968460,14550,14540,14550,14540,1034
20231006,150200,650934030,14540,14540,14540,14540,71
20231006,150100,649901690,14540,14540,14540,14540,1
20231006,150000,649887150,14530,14530,14530,14530,33
20231006,145900,649407660,14540,14520,14540,14520,2
20231006,145800,649378600,14520,14520,14520,14520,0
20231006,145700,649378600,14520,14520,14520,14520,0
20231006,145600,649378600,14520,14520,14520,14520,60
20231006,145500,648507400,14520,14520,14520,14520,253
20231006,145400,644833840,14530,14530,14530,14530,0
20231006,145300,644833840,14530,14530,14530,14530,89
20231006,145200,643540670,14540,14540,14540,14540,1
20231006,145100,643526130,14520,14520,14520,14520,1
20231006,145000,643511610,14520,14520,14520,14520,0
20231006,144900,643511610,14520,14520,14520,14520,0
20231006,144800,643511610,14520,14530,14540,14520,141
20231006,144700,641463870,14530,14530,14530,14530,10
20231006,144600,641318570,14530,14530,14530,14530,0
20231006,144500,641318570,14530,14540,14540,14530,17
20231006,144400,641071550,14530,14530,14530,14530,225
20231006,144300,637802300,14530,14530,14530,14530,13
20231006,144200,637613410,14530,14530,14530,14530,0
20231006,144100,637613410,14530,14520,14540,14510,1660
20231006,144000,613525830,14530,14480,14530,14480,811
20231006,143900,601767250,14500,14500,14500,14460,257
20231006,143800,598041830,14500,14550,14550,14490,1873
20231006,143700,570891110,14560,14600,14600,14560,223
20231006,143600,567639980,14600,14640,14640,14600,951
20231006,143500,553743160,14640,14680,14690,14640,1010
20231006,143400,538925380,14680,14670,14680,14660,388
20231006,143300,533232810,14670,14680,14680,14670,580
20231006,143200,524718660,14680,14700,14700,14670,991
20231006,143100,510161170,14700,14670,14700,14660,1343
20231006,143000,490445350,14670,14680,14690,14660,766
20231006,142900,479208540,14680,14670,14690,14660,676
20231006,142800,469293200,14690,14660,14690,14630,3237
20231006,142700,421860870,14650,14540,14650,14540,5178
20231006,142600,346314840,14540,14540,14540,14540,0
20231006,142500,346314840,14540,14540,14540,14540,0
20231006,142400,346314840,14540,14540,14540,14540,0
20231006,142300,346314840,14540,14530,14540,14530,385
20231006,142200,340718050,14530,14520,14530,14500,308
20231006,142100,336244770,14520,14450,14530,14450,573
20231006,142000,327939350,14440,14440,14440,14440,15
20231006,141900,327722750,14450,14450,14450,14450,0
20231006,141800,327722750,14450,14450,14450,14450,0
20231006,141700,327722750,14450,14450,14450,14450,0
20231006,141600,327722750,14450,14450,14450,14450,1
20231006,141500,327708300,14450,14450,14450,14450,0
20231006,141400,327708300,14450,14450,14450,14450,1
20231006,141300,327693850,14450,14450,14450,14450,1
20231006,141200,327679400,14450,14450,14450,14450,0
20231006,141100,327679400,14450,14450,14450,14450,0
20231006,141000,327679400,14450,14450,14450,14450,12
20231006,140900,327506000,14440,14440,14440,14440,61
20231006,140800,326625160,14440,14440,14440,14440,0
20231006,140700,326625160,14440,14440,14440,14440,1
20231006,140600,326610720,14440,14440,14440,14440,10
20231006,140500,326466320,14450,14450,14450,14450,0
20231006,140400,326466320,14450,14450,14450,14450,0
20231006,140300,326466320,14450,14450,14450,14450,0
20231006,140200,326466320,14450,14450,14450,14450,0
20231006,140100,326466320,14450,14450,14450,14450,28
20231006,140000,326061720,14450,14450,14450,14450,1
20231006,135900,326047270,14450,14450,14450,14450,0
20231006,135800,326047270,14450,14450,14450,14450,69
20231006,135700,325050220,14450,14450,14450,14450,0
20231006,135600,325050220,14450,14450,14450,14450,0
20231006,135500,325050220,14450,14450,14450,14450,1
20231006,135400,325035770,14450,14450,14450,14450,0
20231006,135300,325035770,14450,14450,14450,14450,0
20231006,135200,325035770,14450,14450,14450,14450,1
20231006,135100,325021320,14420,14420,14420,14400,133
20231006,135000,323105430,14420,14420,14420,14420,3
20231006,134900,323062170,14410,14410,14410,14410,0
20231006,134800,323062170,14410,14410,14410,14410,0
20231006,134700,323062170,14410,14410,14410,14410,379
20231006,134600,317600780,14410,14430,14430,14410,121
20231006,134500,315857130,14440,14440,14440,14440,1
20231006,134400,315842690,14440,14440,14440,14440,20
20231006,134300,315553890,14450,14450,14450,14450,14
20231006,134200,315351590,14450,14450,14450,14450,0
20231006,134100,315351590,14450,14460,14460,14450,16
20231006,134000,315120290,14470,14470,14470,14470,0
20231006,133900,315120290,14470,14470,14470,14470,0
20231006,133800,315120290,14470,14470,14470,14470,5
20231006,133700,315047940,14480,14480,14480,14480,2
20231006,133600,315018980,14470,14470,14470,14470,0
20231006,133500,315018980,14470,14470,14470,14470,0
20231006,133400,315018980,14470,14470,14470,14470,0
20231006,133300,315018980,14470,14480,14480,14470,100
20231006,133200,313571930,14480,14480,14480,14480,6
20231006,133100,313485050,14470,14480,14480,14470,68
20231006,133000,312500450,14480,14480,14480,14480,0
20231006,132900,312500450,14480,14480,14480,14480,1
20231006,132800,312485970,14480,14480,14480,14480,0
20231006,132700,312485970,14480,14480,14480,14480,1
20231006,132600,312471490,14480,14480,14480,14480,0
20231006,132500,312471490,14480,14480,14480,14480,0
20231006,132400,312471490,14480,14480,14480,14480,0
20231006,132300,312471490,14480,14480,14480,14480,0
20231006,132200,312471490,14480,14480,14480,14480,2
20231006,132100,312442530,14480,14480,14480,14480,0
20231006,132000,312442530,14480,14490,14490,14480,44
20231006,131900,311805060,14480,14480,14480,14480,1
20231006,131800,311790580,14480,14450,14480,14450,15
20231006,131700,311573680,14440,14440,14440,14440,96
20231006,131600,310187440,14440,14440,14440,14440,0
20231006,131500,310187440,14440,14440,14440,14440,1
20231006,131400,310173000,14440,14440,14440,14440,1
20231006,131300,310158560,14440,14440,14490,14440,15
20231006,131200,309941710,14490,14490,14490,14490,0
20231006,131100,309941710,14490,14490,14490,14490,20
20231006,131000,309651910,14490,14490,14490,14490,0
20231006,130900,309651910,14490,14490,14490,14490,0
20231006,130800,309651910,14490,14490,14490,14490,4
20231006,130700,309593950,14500,14490,14500,14490,21
20231006,130600,309289650,14490,14490,14490,14490,0
20231006,130500,309289650,14490,14490,14490,14490,0
20231006,130400,309289650,14490,14490,14490,14490,200
20231006,130300,306391650,14490,14490,14490,14490,41
20231006,130200,305797560,14490,14490,14490,14490,0
20231006,130100,305797560,14490,14490,14490,14490,0
20231006,130000,305797560,14490,14490,14490,14490,1
20231006,125900,305783070,14430,14430,14430,14430,0
20231006,125800,305783070,14430,14440,14440,14430,20
20231006,125700,305494410,14430,14430,14430,14430,0
20231006,125600,305494410,14430,14430,14430,14430,0
20231006,125500,305494410,14430,14450,14450,14430,100
20231006,125400,304050370,14440,14440,14440,14440,19
20231006,125300,303776010,14450,14460,14460,14450,24
20231006,125200,303429180,14480,14480,14480,14480,1
20231006,125100,303414700,14480,14480,14480,14480,5
20231006,125000,303342300,14480,14480,14480,14480,1
20231006,124900,303327820,14490,14490,14490,14490,2
20231006,124800,303298840,14500,14500,14500,14500,0
20231006,124700,303298840,14500,14500,14500,14500,0
20231006,124600,303298840,14500,14500,14500,14500,0
20231006,124500,303298840,14500,14500,14500,14500,0
20231006,124400,303298840,14500,14500,14500,14500,1
20231006,124300,303284340,14500,14500,14500,14500,0
20231006,124200,303284340,14500,14500,14500,14500,14
20231006,124100,303081340,14500,14500,14500,14500,0
20231006,124000,303081340,14500,14500,14500,14500,0
20231006,123900,303081340,14500,14500,14500,14500,0
20231006,123800,303081340,14500,14500,14500,14500,0
20231006,123700,303081340,14500,14500,14500,14500,1
20231006,123600,303066840,14450,14450,14450,14450,0
20231006,123500,303066840,14450,14450,14450,14450,40
20231006,123400,302488840,14450,14450,14450,14450,8
20231006,123300,302373240,14500,14500,14500,14500,0
20231006,123200,302373240,14500,14500,14500,14500,0
20231006,123100,302373240,14500,14500,14500,14500,50
20231006,123000,301648240,14500,14500,14500,14500,4
20231006,122900,301590240,14500,14500,14500,14500,0
20231006,122800,301590240,14500,14500,14500,14500,9
20231006,122700,301459740,14500,14500,14500,14500,0
20231006,122600,301459740,14500,14500,14500,14500,0
20231006,122500,301459740,14500,14500,14500,14500,0
20231006,122400,301459740,14500,14500,14500,14500,0
20231006,122300,301459740,14500,14500,14500,14500,0
20231006,122200,301459740,14500,14500,14500,14500,1
20231006,122100,301445240,14390,14390,14390,14390,0
20231006,122000,301445240,14390,14410,14410,14390,400
20231006,121900,295685350,14440,14480,14480,14420,1544
20231006,121800,273401410,14480,14480,14480,14480,0
20231006,121700,273401410,14480,14500,14500,14480,50
20231006,121600,272676870,14510,14510,14510,14510,0
20231006,121500,272676870,14510,14510,14510,14510,1
20231006,121400,272662360,14500,14500,14500,14500,0
20231006,121300,272662360,14500,14500,14500,14500,0
20231006,121200,272662360,14500,14500,14500,14500,0
20231006,121100,272662360,14500,14500,14500,14500,0
20231006,121000,272662360,14500,14500,14500,14500,3
20231006,120900,272618860,14510,14510,14510,14510,6
20231006,120800,272531800,14520,14520,14520,14520,0
20231006,120700,272531800,14520,14520,14520,14520,1
20231006,120600,272517280,14470,14470,14470,14470,0
20231006,120500,272517280,14470,14500,14500,14470,90
20231006,120400,271213540,14520,14520,14520,14520,45
20231006,120300,270560140,14510,14510,14510,14510,118
20231006,120200,268847960,14490,14490,14490,14490,0
20231006,120100,268847960,14490,14510,14510,14490,70
20231006,120000,267833030,14510,14510,14510,14510,0
20231006,115900,267833030,14510,14510,14510,14510,1
20231006,115800,267818520,14520,14520,14520,14520,0
20231006,115700,267818520,14520,14520,14520,14520,0
20231006,115600,267818520,14520,14520,14520,14520,0
20231006,115500,267818520,14520,14520,14520,14520,0
20231006,115400,267818520,14520,14520,14520,14520,0
20231006,115300,267818520,14520,14520,14520,14520,0
20231006,115200,267818520,14520,14520,14520,14520,1
20231006,115100,267804000,14500,14490,14500,14490,190
20231006,115000,265049490,14480,14480,14480,14480,14
20231006,114900,264846770,14460,14460,14460,14460,0
20231006,114800,264846770,14460,14460,14460,14460,38
20231006,114700,264297290,14460,14460,14460,14460,0
20231006,114600,264297290,14460,14460,14460,14460,10
20231006,114500,264152690,14450,14450,14450,14450,12
20231006,114400,263979290,14440,14440,14440,14440,10
20231006,114300,263834890,14440,14440,14440,14440,0
20231006,114200,263834890,14440,14440,14440,14440,50
20231006,114100,263112890,14460,14460,14460,14460,0
20231006,114000,263112890,14460,14460,14460,14460,0
20231006,113900,263112890,14460,14460,14460,14460,0
20231006,113800,263112890,14460,14460,14460,14460,0
20231006,113700,263112890,14460,14460,14460,14460,19
20231006,113600,262838150,14480,14480,14480,14480,0
20231006,113500,262838150,14480,14480,14480,14480,0
20231006,113400,262838150,14480,14480,14480,14480,0
20231006,113300,262838150,14480,14480,14480,14480,3
20231006,113200,262794710,14480,14480,14480,14480,0
20231006,113100,262794710,14480,14480,14480,14480,3
20231006,113000,262751270,14490,14490,14490,14490,1
20231006,112900,262736780,14460,14460,14460,14460,5
20231006,112800,262664480,14460,14460,14460,14460,0
20231006,112700,262664480,14460,14460,14460,14460,0
20231006,112600,262664480,14460,14460,14460,14460,0
20231006,112500,262664480,14460,14460,14460,14460,13
20231006,112400,262476500,14460,14460,14460,14460,40
20231006,112300,261898100,14460,14460,14460,14460,30
20231006,112200,261464300,14450,14450,14450,14450,1
20231006,112100,261449850,14420,14420,14420,14420,0
20231006,112000,261449850,14420,14420,14420,14420,0
20231006,111900,261449850,14420,14420,14420,14420,0
20231006,111800,261449850,14420,14430,14430,14420,65
20231006,111700,260512400,14470,14470,14470,14470,0
20231006,111600,260512400,14470,14470,14470,14470,3
20231006,111500,260468990,14470,14470,14470,14470,0
20231006,111400,260468990,14470,14430,14470,14420,125
20231006,111300,258666310,14430,14430,14430,14430,50
20231006,111200,257944810,14430,14430,14430,14430,18
20231006,111100,257685070,14440,14440,14440,14440,12
20231006,111000,257511790,14450,14450,14450,14450,0
20231006,110900,257511790,14450,14460,14460,14450,444
20231006,110800,251095660,14500,14500,14500,14500,1
20231006,110700,251081160,14500,14500,14500,14500,1
20231006,110600,251066660,14500,14500,14500,14500,1
20231006,110500,251052160,14500,14500,14500,14500,1
20231006,110400,251037660,14500,14500,14500,14500,0
20231006,110300,251037660,14500,14500,14500,14500,11
20231006,110200,250878160,14500,14500,14500,14500,0
20231006,110100,250878160,14500,14500,14500,14500,0
20231006,110000,250878160,14500,14500,14500,14500,1
20231006,105900,250863660,14490,14490,14490,14490,1
20231006,105800,250849170,14460,14460,14460,14460,0
20231006,105700,250849170,14460,14460,14460,14460,0
20231006,105600,250849170,14460,14460,14460,14460,2
20231006,105500,250820250,14470,14470,14470,14470,1
20231006,105400,250805780,14530,14530,14530,14530,1
20231006,105300,250791250,14540,14540,14540,14540,0
20231006,105200,250791250,14540,14540,14540,14540,1
20231006,105100,250776710,14450,14460,14460,14450,32
20231006,105000,250314110,14540,14540,14540,14540,0
20231006,104900,250314110,14540,14540,14540,14540,20
20231006,104800,250023310,14540,14540,14540,14540,10
20231006,104700,249877910,14540,14540,14540,14540,1
20231006,104600,249863370,14540,14540,14540,14540,0
20231006,104500,249863370,14540,14540,14540,14540,1
20231006,104400,249848830,14450,14450,14450,14450,0
20231006,104300,249848830,14450,14470,14470,14450,100
20231006,104200,248403140,14540,14540,14540,14540,0
20231006,104100,248403140,14540,14540,14540,14540,0
20231006,104000,248403140,14540,14540,14540,14540,15
20231006,103900,248185040,14550,14550,14550,14550,0
20231006,103800,248185040,14550,14550,14550,14550,0
20231006,103700,248185040,14550,14520,14550,14450,35
20231006,103600,247678350,14550,14550,14550,14550,0
20231006,103500,247678350,14550,14550,14550,14550,2
20231006,103400,247649250,14550,14550,14550,14550,0
20231006,103300,247649250,14550,14550,14550,14550,11
20231006,103200,247489200,14550,14550,14550,14550,614
20231006,103100,238555500,14550,14550,14550,14550,0
20231006,103000,238555500,14550,14550,14550,14550,20
20231006,102900,238264500,14550,14520,14550,14520,201
20231006,102800,235345950,14500,14500,14500,14500,14
20231006,102700,235142950,14500,14500,14500,14500,0
20231006,102600,235142950,14500,14500,14500,14500,0
20231006,102500,235142950,14500,14500,14500,14500,230
20231006,102400,231807950,14500,14500,14500,14500,0
20231006,102300,231807950,14500,14500,14500,14500,0
20231006,102200,231807950,14500,14500,14500,14500,1
20231006,102100,231793450,14450,14450,14450,14450,0
20231006,102000,231793450,14450,14450,14450,14450,0
20231006,101900,231793450,14450,14470,14470,14450,449
20231006,101800,225303050,14500,14500,14500,14500,0
20231006,101700,225303050,14500,14500,14500,14500,14
20231006,101600,225100050,14500,14500,14500,14500,19
20231006,101500,224824550,14510,14550,14550,14510,31
20231006,101400,224374420,14520,14520,14520,14520,1
20231006,101300,224359900,14510,14510,14510,14510,1
20231006,101200,224345390,14530,14560,14560,14530,268
20231006,101100,220448380,14560,14560,14560,14560,0
20231006,101000,220448380,14560,14560,14560,14560,0
20231006,100900,220448380,14560,14580,14580,14560,41
20231006,100800,219851220,14590,14590,14590,14590,0
20231006,100700,219851220,14590,14540,14590,14540,184
20231006,100600,217174220,14540,14530,14540,14530,213
20231006,100500,214077290,14530,14530,14530,14530,97
20231006,100400,212667880,14540,14540,14540,14540,0
20231006,100300,212667880,14540,14530,14540,14530,115
20231006,100200,210995940,14520,14520,14520,14520,265
20231006,100100,207148140,14500,14500,14500,14500,70
20231006,100000,206133140,14500,14510,14510,14500,3
20231006,095900,206089630,14500,14500,14500,14500,0
20231006,095800,206089630,14500,14500,14500,14500,0
20231006,095700,206089630,14500,14500,14500,14500,1
20231006,095600,206075130,14510,14510,14510,14510,287
20231006,095500,201910760,14480,14500,14500,14480,410
20231006,095400,195973160,14540,14540,14540,14540,0
20231006,095300,195973160,14540,14510,14540,14510,10
20231006,095200,195827820,14540,14530,14540,14530,143
20231006,095100,193748610,14540,14500,14540,14500,337
20231006,095000,188859470,14510,14500,14510,14500,11
20231006,094900,188699960,14500,14500,14500,14500,2
20231006,094800,188670960,14500,14470,14500,14470,1548
20231006,094700,166237570,14450,14450,14450,14450,10
20231006,094600,166093070,14450,14440,14450,14440,115
20231006,094500,164431760,14420,14410,14420,14410,173
20231006,094400,161937790,14410,14410,14410,14400,29
20231006,094300,161520000,14410,14420,14420,14410,42
20231006,094200,160914380,14420,14440,14440,14420,136
20231006,094100,158951820,14450,14450,14450,14450,0
20231006,094000,158951820,14450,14450,14450,14450,0
20231006,093900,158951820,14450,14450,14450,14450,0
20231006,093800,158951820,14450,14450,14450,14450,0
20231006,093700,158951820,14450,14460,14460,14450,6
20231006,093600,158865110,14460,14460,14460,14460,8
20231006,093500,158749430,14470,14450,14480,14450,304
20231006,093400,154354520,14450,14440,14450,14440,59
20231006,093300,153502160,14440,14440,14440,14440,1
20231006,093200,153487720,14430,14430,14430,14430,10
20231006,093100,153343420,14430,14390,14430,14380,125
20231006,093000,151543470,14400,14400,14400,14400,0
20231006,092900,151543470,14400,14400,14400,14400,11
20231006,092800,151385070,14410,14410,14410,14410,20
20231006,092700,151096870,14420,14420,14420,14420,16
20231006,092600,150866150,14440,14440,14440,14440,15
20231006,092500,150649550,14460,14460,14460,14460,95
20231006,092400,149275850,14460,14460,14460,14460,1
20231006,092300,149261390,14470,14470,14470,14470,0
20231006,092200,149261390,14470,14470,14470,14470,0
20231006,092100,149261390,14470,14450,14470,14450,51
20231006,092000,148524300,14440,14430,14440,14430,116
20231006,091900,146850410,14440,14440,14440,14440,9
20231006,091800,146720450,14450,14450,14450,14450,226
20231006,091700,143454750,14450,14450,14450,14450,61
20231006,091600,142573300,14450,14450,14450,14450,146
20231006,091500,140463600,14450,14450,14450,14450,0
20231006,091400,140463600,14450,14450,14450,14450,44
20231006,091300,139827800,14450,14450,14450,14450,109
20231006,091200,138252750,14470,14470,14470,14470,10
20231006,091100,138108050,14500,14500,14500,14500,465
20231006,091000,131365550,14500,14410,14500,14410,901
20231006,090900,118333330,14440,14350,14470,14350,1583
20231006,090800,95526100,14330,14350,14350,14330,732
20231006,090700,85029180,14350,14340,14380,14340,390
20231006,090600,79427690,14340,14250,14340,14250,1025
20231006,090500,64741940,14240,14220,14240,14220,146
20231006,090400,62665600,14190,14190,14190,14190,211
20231006,090300,59671510,14190,14190,14200,14190,148
20231006,090200,57571380,14250,14270,14270,14250,25
20231006,090100,57214650,14200,14140,14200,14140,34
20231006,090000,56732090,14140,14010,14140,14010,3973