KissMeData/273640/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,203200,382996880,14720,14720,14720,14720,191
20231016,203100,382996880,14720,14720,14720,14720,0
20231016,203000,382996880,14720,14720,14720,14720,0
20231016,202900,382996880,14720,14720,14720,14720,0
20231016,202800,382996880,14720,14720,14720,14720,0
20231016,202700,382996880,14720,14720,14720,14720,0
20231016,202600,382996880,14720,14720,14720,14720,0
20231016,202500,382996880,14720,14720,14720,14720,0
20231016,202400,382996880,14720,14720,14720,14720,0
20231016,202300,382996880,14720,14720,14720,14720,0
20231016,202200,382996880,14720,14720,14720,14720,0
20231016,202100,382996880,14720,14720,14720,14720,0
20231016,202000,382996880,14720,14720,14720,14720,0
20231016,201900,382996880,14720,14720,14720,14720,0
20231016,201800,382996880,14720,14720,14720,14720,0
20231016,201700,382996880,14720,14720,14720,14720,0
20231016,201600,382996880,14720,14720,14720,14720,0
20231016,201500,382996880,14720,14720,14720,14720,0
20231016,201400,382996880,14720,14720,14720,14720,0
20231016,201300,382996880,14720,14720,14720,14720,0
20231016,201200,382996880,14720,14720,14720,14720,0
20231016,201100,382996880,14720,14720,14720,14720,0
20231016,201000,382996880,14720,14720,14720,14720,0
20231016,200900,382996880,14720,14720,14720,14720,0
20231016,200800,382996880,14720,14720,14720,14720,0
20231016,200700,382996880,14720,14720,14720,14720,0
20231016,200600,382996880,14720,14720,14720,14720,0
20231016,200500,382996880,14720,14720,14720,14720,0
20231016,200400,382996880,14720,14720,14720,14720,0
20231016,200300,382996880,14720,14720,14720,14720,0
20231016,200200,382996880,14720,14720,14720,14720,191
20231016,200100,382996880,14720,14720,14720,14720,0
20231016,200000,382996880,14720,14720,14720,14720,0
20231016,195900,382996880,14720,14720,14720,14720,0
20231016,195800,382996880,14720,14720,14720,14720,0
20231016,195700,382996880,14720,14720,14720,14720,0
20231016,195600,382996880,14720,14720,14720,14720,0
20231016,195500,382996880,14720,14720,14720,14720,0
20231016,195400,382996880,14720,14720,14720,14720,0
20231016,195300,382996880,14720,14720,14720,14720,0
20231016,195200,382996880,14720,14720,14720,14720,0
20231016,195100,382996880,14720,14720,14720,14720,0
20231016,195000,382996880,14720,14720,14720,14720,0
20231016,194900,382996880,14720,14720,14720,14720,0
20231016,194800,382996880,14720,14720,14720,14720,0
20231016,194700,382996880,14720,14720,14720,14720,0
20231016,194600,382996880,14720,14720,14720,14720,0
20231016,194500,382996880,14720,14720,14720,14720,0
20231016,194400,382996880,14720,14720,14720,14720,0
20231016,194300,382996880,14720,14720,14720,14720,0
20231016,194200,382996880,14720,14720,14720,14720,0
20231016,194100,382996880,14720,14720,14720,14720,0
20231016,194000,382996880,14720,14720,14720,14720,0
20231016,193900,382996880,14720,14720,14720,14720,0
20231016,193800,382996880,14720,14720,14720,14720,0
20231016,193700,382996880,14720,14720,14720,14720,0
20231016,193600,382996880,14720,14720,14720,14720,0
20231016,193500,382996880,14720,14720,14720,14720,0
20231016,193400,382996880,14720,14720,14720,14720,0
20231016,193300,382996880,14720,14720,14720,14720,0
20231016,193200,382996880,14720,14720,14720,14720,191
20231016,193100,382996880,14720,14720,14720,14720,0
20231016,193000,382996880,14720,14720,14720,14720,0
20231016,192900,382996880,14720,14720,14720,14720,0
20231016,192800,382996880,14720,14720,14720,14720,0
20231016,192700,382996880,14720,14720,14720,14720,0
20231016,192600,382996880,14720,14720,14720,14720,0
20231016,192500,382996880,14720,14720,14720,14720,0
20231016,192400,382996880,14720,14720,14720,14720,0
20231016,192300,382996880,14720,14720,14720,14720,0
20231016,192200,382996880,14720,14720,14720,14720,0
20231016,192100,382996880,14720,14720,14720,14720,0
20231016,192000,382996880,14720,14720,14720,14720,0
20231016,191900,382996880,14720,14720,14720,14720,0
20231016,191800,382996880,14720,14720,14720,14720,0
20231016,191700,382996880,14720,14720,14720,14720,0
20231016,191600,382996880,14720,14720,14720,14720,0
20231016,191500,382996880,14720,14720,14720,14720,0
20231016,191400,382996880,14720,14720,14720,14720,0
20231016,191300,382996880,14720,14720,14720,14720,0
20231016,191200,382996880,14720,14720,14720,14720,0
20231016,191100,382996880,14720,14720,14720,14720,0
20231016,191000,382996880,14720,14720,14720,14720,0
20231016,190900,382996880,14720,14720,14720,14720,0
20231016,190800,382996880,14720,14720,14720,14720,0
20231016,190700,382996880,14720,14720,14720,14720,0
20231016,190600,382996880,14720,14720,14720,14720,0
20231016,190500,382996880,14720,14720,14720,14720,0
20231016,190400,382996880,14720,14720,14720,14720,0
20231016,190300,382996880,14720,14720,14720,14720,0
20231016,190200,382996880,14720,14720,14720,14720,191
20231016,190100,382996880,14720,14720,14720,14720,0
20231016,190000,382996880,14720,14720,14720,14720,0
20231016,185900,382996880,14720,14720,14720,14720,0
20231016,185800,382996880,14720,14720,14720,14720,0
20231016,185700,382996880,14720,14720,14720,14720,0
20231016,185600,382996880,14720,14720,14720,14720,0
20231016,185500,382996880,14720,14720,14720,14720,0
20231016,185400,382996880,14720,14720,14720,14720,0
20231016,185300,382996880,14720,14720,14720,14720,0
20231016,185200,382996880,14720,14720,14720,14720,0
20231016,185100,382996880,14720,14720,14720,14720,0
20231016,185000,382996880,14720,14720,14720,14720,0
20231016,184900,382996880,14720,14720,14720,14720,0
20231016,184800,382996880,14720,14720,14720,14720,0
20231016,184700,382996880,14720,14720,14720,14720,0
20231016,184600,382996880,14720,14720,14720,14720,0
20231016,184500,382996880,14720,14720,14720,14720,0
20231016,184400,382996880,14720,14720,14720,14720,0
20231016,184300,382996880,14720,14720,14720,14720,0
20231016,184200,382996880,14720,14720,14720,14720,0
20231016,184100,382996880,14720,14720,14720,14720,0
20231016,184000,382996880,14720,14720,14720,14720,0
20231016,183900,382996880,14720,14720,14720,14720,0
20231016,183800,382996880,14720,14720,14720,14720,0
20231016,183700,382996880,14720,14720,14720,14720,0
20231016,183600,382996880,14720,14720,14720,14720,0
20231016,183500,382996880,14720,14720,14720,14720,0
20231016,183400,382996880,14720,14720,14720,14720,0
20231016,183300,382996880,14720,14720,14720,14720,0
20231016,183200,382996880,14720,14720,14720,14720,191
20231016,183100,382996880,14720,14720,14720,14720,0
20231016,183000,382996880,14720,14720,14720,14720,0
20231016,182900,382996880,14720,14720,14720,14720,0
20231016,182800,382996880,14720,14720,14720,14720,0
20231016,182700,382996880,14720,14720,14720,14720,0
20231016,182600,382996880,14720,14720,14720,14720,0
20231016,182500,382996880,14720,14720,14720,14720,0
20231016,182400,382996880,14720,14720,14720,14720,0
20231016,182300,382996880,14720,14720,14720,14720,0
20231016,182200,382996880,14720,14720,14720,14720,0
20231016,182100,382996880,14720,14720,14720,14720,0
20231016,182000,382996880,14720,14720,14720,14720,0
20231016,181900,382996880,14720,14720,14720,14720,0
20231016,181800,382996880,14720,14720,14720,14720,0
20231016,181700,382996880,14720,14720,14720,14720,0
20231016,181600,382996880,14720,14720,14720,14720,0
20231016,181500,382996880,14720,14720,14720,14720,0
20231016,181400,382996880,14720,14720,14720,14720,0
20231016,181300,382996880,14720,14720,14720,14720,0
20231016,181200,382996880,14720,14720,14720,14720,0
20231016,181100,382996880,14720,14720,14720,14720,0
20231016,181000,382996880,14720,14720,14720,14720,0
20231016,180900,382996880,14720,14720,14720,14720,0
20231016,180800,382996880,14720,14720,14720,14720,0
20231016,180700,382996880,14720,14720,14720,14720,0
20231016,180600,382996880,14720,14720,14720,14720,0
20231016,180500,382996880,14720,14720,14720,14720,0
20231016,180400,382996880,14720,14720,14720,14720,0
20231016,180300,382996880,14720,14720,14720,14720,0
20231016,180200,382996880,14720,14720,14720,14720,191
20231016,180100,382996880,14720,14720,14720,14720,0
20231016,180000,382996880,14720,14720,14720,14720,0
20231016,175900,382996880,14720,14720,14720,14720,0
20231016,175800,382996880,14720,14720,14720,14720,0
20231016,175700,382996880,14720,14720,14720,14720,0
20231016,175600,382996880,14720,14720,14720,14720,0
20231016,175500,382996880,14720,14720,14720,14720,0
20231016,175400,382996880,14720,14720,14720,14720,0
20231016,175300,382996880,14720,14720,14720,14720,0
20231016,175200,382996880,14720,14720,14720,14720,0
20231016,175100,382996880,14720,14720,14720,14720,0
20231016,175000,382996880,14720,14720,14720,14720,0
20231016,174900,382996880,14720,14720,14720,14720,0
20231016,174800,382996880,14720,14720,14720,14720,0
20231016,174700,382996880,14720,14720,14720,14720,0
20231016,174600,382996880,14720,14720,14720,14720,0
20231016,174500,382996880,14720,14720,14720,14720,0
20231016,174400,382996880,14720,14720,14720,14720,0
20231016,174300,382996880,14720,14720,14720,14720,0
20231016,174200,382996880,14720,14720,14720,14720,0
20231016,174100,382996880,14720,14720,14720,14720,0
20231016,174000,382996880,14720,14720,14720,14720,0
20231016,173900,382996880,14720,14720,14720,14720,0
20231016,173800,382996880,14720,14720,14720,14720,0
20231016,173700,382996880,14720,14720,14720,14720,0
20231016,173600,382996880,14720,14720,14720,14720,0
20231016,173500,382996880,14720,14720,14720,14720,0
20231016,173400,382996880,14720,14720,14720,14720,0
20231016,173300,382996880,14720,14720,14720,14720,0
20231016,173200,382996880,14720,14720,14720,14720,191
20231016,173100,382996880,14720,14720,14720,14720,0
20231016,173000,382996880,14720,14720,14720,14720,0
20231016,172900,382996880,14720,14720,14720,14720,0
20231016,172800,382996880,14720,14720,14720,14720,0
20231016,172700,382996880,14720,14720,14720,14720,0
20231016,172600,382996880,14720,14720,14720,14720,0
20231016,172500,382996880,14720,14720,14720,14720,0
20231016,172400,382996880,14720,14720,14720,14720,0
20231016,172300,382996880,14720,14720,14720,14720,0
20231016,172200,382996880,14720,14720,14720,14720,0
20231016,172100,382996880,14720,14720,14720,14720,0
20231016,172000,382996880,14720,14720,14720,14720,0
20231016,171900,382996880,14720,14720,14720,14720,0
20231016,171800,382996880,14720,14720,14720,14720,0
20231016,171700,382996880,14720,14720,14720,14720,0
20231016,171600,382996880,14720,14720,14720,14720,0
20231016,171500,382996880,14720,14720,14720,14720,0
20231016,171400,382996880,14720,14720,14720,14720,0
20231016,171300,382996880,14720,14720,14720,14720,0
20231016,171200,382996880,14720,14720,14720,14720,0
20231016,171100,382996880,14720,14720,14720,14720,0
20231016,171000,382996880,14720,14720,14720,14720,0
20231016,170900,382996880,14720,14720,14720,14720,0
20231016,170800,382996880,14720,14720,14720,14720,0
20231016,170700,382996880,14720,14720,14720,14720,0
20231016,170600,382996880,14720,14720,14720,14720,0
20231016,170500,382996880,14720,14720,14720,14720,0
20231016,170400,382996880,14720,14720,14720,14720,0
20231016,170300,382996880,14720,14720,14720,14720,0
20231016,170200,382996880,14720,14720,14720,14720,191
20231016,170100,382996880,14720,14720,14720,14720,0
20231016,170000,382996880,14720,14720,14720,14720,0
20231016,165900,382996880,14720,14720,14720,14720,0
20231016,165800,382996880,14720,14720,14720,14720,0
20231016,165700,382996880,14720,14720,14720,14720,0
20231016,165600,382996880,14720,14720,14720,14720,0
20231016,165500,382996880,14720,14720,14720,14720,0
20231016,165400,382996880,14720,14720,14720,14720,0
20231016,165300,382996880,14720,14720,14720,14720,0
20231016,165200,382996880,14720,14720,14720,14720,0
20231016,165100,382996880,14720,14720,14720,14720,0
20231016,165000,382996880,14720,14720,14720,14720,0
20231016,164900,382996880,14720,14720,14720,14720,0
20231016,164800,382996880,14720,14720,14720,14720,0
20231016,164700,382996880,14720,14720,14720,14720,0
20231016,164600,382996880,14720,14720,14720,14720,0
20231016,164500,382996880,14720,14720,14720,14720,0
20231016,164400,382996880,14720,14720,14720,14720,0
20231016,164300,382996880,14720,14720,14720,14720,0
20231016,164200,382996880,14720,14720,14720,14720,0
20231016,164100,382996880,14720,14720,14720,14720,0
20231016,164000,382996880,14720,14720,14720,14720,0
20231016,163900,382996880,14720,14720,14720,14720,0
20231016,163800,382996880,14720,14720,14720,14720,0
20231016,163700,382996880,14720,14720,14720,14720,0
20231016,163600,382996880,14720,14720,14720,14720,0
20231016,163500,382996880,14720,14720,14720,14720,0
20231016,163400,382996880,14720,14720,14720,14720,0
20231016,163300,382996880,14720,14720,14720,14720,0
20231016,163200,382996880,14720,14720,14720,14720,191
20231016,163100,382996880,14720,14720,14720,14720,0
20231016,163000,382996880,14720,14720,14720,14720,0
20231016,162900,382996880,14720,14720,14720,14720,0
20231016,162800,382996880,14720,14720,14720,14720,0
20231016,162700,382996880,14720,14720,14720,14720,0
20231016,162600,382996880,14720,14720,14720,14720,0
20231016,162500,382996880,14720,14720,14720,14720,0
20231016,162400,382996880,14720,14720,14720,14720,0
20231016,162300,382996880,14720,14720,14720,14720,0
20231016,162200,382996880,14720,14720,14720,14720,0
20231016,162100,382996880,14720,14720,14720,14720,0
20231016,162000,382996880,14720,14720,14720,14720,0
20231016,161900,382996880,14720,14720,14720,14720,0
20231016,161800,382996880,14720,14720,14720,14720,0
20231016,161700,382996880,14720,14720,14720,14720,0
20231016,161600,382996880,14720,14720,14720,14720,0
20231016,161500,382996880,14720,14720,14720,14720,0
20231016,161400,382996880,14720,14720,14720,14720,0
20231016,161300,382996880,14720,14720,14720,14720,0
20231016,161200,382996880,14720,14720,14720,14720,0
20231016,161100,382996880,14720,14720,14720,14720,0
20231016,161000,382996880,14720,14720,14720,14720,0
20231016,160900,382996880,14720,14720,14720,14720,0
20231016,160800,382996880,14720,14720,14720,14720,0
20231016,160700,382996880,14720,14720,14720,14720,0
20231016,160600,382996880,14720,14720,14720,14720,0
20231016,160500,382996880,14720,14720,14720,14720,0
20231016,160400,382996880,14720,14720,14720,14720,0
20231016,160300,382996880,14720,14720,14720,14720,0
20231016,160200,382996880,14720,14720,14720,14720,191
20231016,160100,382996880,14720,14720,14720,14720,0
20231016,160000,382996880,14720,14720,14720,14720,0
20231016,155900,382996880,14720,14720,14720,14720,0
20231016,155800,382996880,14720,14720,14720,14720,0
20231016,155700,382996880,14720,14720,14720,14720,0
20231016,155600,382996880,14720,14720,14720,14720,0
20231016,155500,382996880,14720,14720,14720,14720,0
20231016,155400,382996880,14720,14720,14720,14720,0
20231016,155300,382996880,14720,14720,14720,14720,0
20231016,155200,382996880,14720,14720,14720,14720,0
20231016,155100,382996880,14720,14720,14720,14720,0
20231016,155000,382996880,14720,14720,14720,14720,0
20231016,154900,382996880,14720,14720,14720,14720,0
20231016,154800,382996880,14720,14720,14720,14720,0
20231016,154700,382996880,14720,14720,14720,14720,0
20231016,154600,382996880,14720,14720,14720,14720,0
20231016,154500,382996880,14720,14720,14720,14720,0
20231016,154400,382996880,14720,14720,14720,14720,0
20231016,154300,382996880,14720,14720,14720,14720,0
20231016,154200,382996880,14720,14720,14720,14720,0
20231016,154100,382996880,14720,14720,14720,14720,0
20231016,154000,382996880,14720,14720,14720,14720,0
20231016,153900,382996880,14720,14720,14720,14720,0
20231016,153800,382996880,14720,14720,14720,14720,0
20231016,153700,382996880,14720,14720,14720,14720,0
20231016,153600,382996880,14720,14720,14720,14720,0
20231016,153500,382996880,14720,14720,14720,14720,0
20231016,153400,382996880,14720,14720,14720,14720,0
20231016,153300,382996880,14720,14720,14720,14720,0
20231016,153200,382996880,14720,14720,14720,14720,191
20231016,153100,382996880,14720,14720,14720,14720,0
20231016,153000,382996880,14720,14720,14720,14720,191
20231016,152900,380185360,14660,14660,14660,14660,0
20231016,152800,380185360,14660,14660,14660,14660,0
20231016,152700,380185360,14660,14660,14660,14660,0
20231016,152600,380185360,14660,14660,14660,14660,0
20231016,152500,380185360,14660,14660,14660,14660,0
20231016,152400,380185360,14660,14660,14660,14660,0
20231016,152300,380185360,14660,14660,14660,14660,0
20231016,152200,380185360,14660,14660,14660,14660,0
20231016,152100,380185360,14660,14660,14660,14660,0
20231016,152000,380185360,14660,14660,14660,14660,0
20231016,151900,380185360,14660,14730,14730,14660,182
20231016,151800,377506800,14760,14790,14820,14730,607
20231016,151700,368548690,14790,14790,14790,14790,19
20231016,151600,368267680,14800,14800,14800,14800,46
20231016,151500,367586880,14800,14810,14810,14800,12
20231016,151400,367409190,14840,14840,14840,14840,0
20231016,151300,367409190,14840,14830,14840,14800,48
20231016,151200,366697110,14830,14800,14830,14800,55
20231016,151100,365881920,14800,14800,14800,14800,26
20231016,151000,365497120,14780,14770,14790,14770,106
20231016,150900,363930750,14750,14730,14750,14730,21
20231016,150800,363621090,14730,14730,14730,14730,0
20231016,150700,363621090,14730,14720,14730,14720,19
20231016,150600,363341390,14710,14710,14710,14710,17
20231016,150500,363091320,14700,14690,14700,14690,20
20231016,150400,362797450,14710,14710,14710,14710,3
20231016,150300,362753320,14660,14720,14720,14660,160
20231016,150200,360406570,14700,14680,14700,14680,18
20231016,150100,360142130,14670,14670,14670,14670,15
20231016,150000,359922080,14670,14660,14670,14660,21
20231016,145900,359614210,14650,14650,14650,14650,0
20231016,145800,359614210,14650,14640,14650,14640,32
20231016,145700,359145450,14640,14640,14640,14640,4
20231016,145600,359086890,14640,14650,14650,14640,5
20231016,145500,359013680,14640,14640,14640,14640,0
20231016,145400,359013680,14640,14640,14640,14640,0
20231016,145300,359013680,14640,14640,14640,14640,14
20231016,145200,358808720,14630,14630,14630,14630,19
20231016,145100,358530750,14620,14620,14620,14620,4
20231016,145000,358472270,14610,14670,14670,14610,912
20231016,144900,345141630,14680,14700,14700,14680,234
20231016,144800,341705410,14690,14690,14690,14690,8
20231016,144700,341587890,14690,14690,14690,14690,5
20231016,144600,341514440,14700,14700,14700,14700,0
20231016,144500,341514440,14700,14690,14700,14690,10
20231016,144400,341367490,14700,14700,14700,14700,14
20231016,144300,341161690,14700,14700,14700,14700,0
20231016,144200,341161690,14700,14700,14700,14700,11
20231016,144100,340999990,14700,14700,14700,14700,8
20231016,144000,340882390,14700,14700,14700,14700,11
20231016,143900,340720690,14700,14700,14700,14700,8
20231016,143800,340603090,14700,14700,14700,14700,11
20231016,143700,340441390,14700,14700,14700,14700,25
20231016,143600,340073890,14710,14700,14710,14700,3
20231016,143500,340029770,14700,14730,14730,14700,10
20231016,143400,339882560,14700,14720,14720,14700,428
20231016,143300,333587410,14720,14740,14740,14720,161
20231016,143200,331216130,14740,14740,14740,14740,8
20231016,143100,331098210,14740,14740,14740,14740,15
20231016,143000,330877110,14740,14740,14740,14740,9
20231016,142900,330744450,14740,14740,14740,14740,13
20231016,142800,330552830,14740,14740,14740,14740,3
20231016,142700,330508610,14740,14740,14740,14740,43
20231016,142600,329874790,14740,14750,14750,14740,134
20231016,142500,327899610,14750,14740,14750,14740,11
20231016,142400,327737410,14750,14740,14750,14740,13
20231016,142300,327545720,14740,14740,14740,14740,15
20231016,142200,327324620,14740,14740,14750,14740,13
20231016,142100,327132970,14740,14740,14740,14740,0
20231016,142000,327132970,14740,14740,14740,14740,0
20231016,141900,327132970,14740,14760,14760,14740,300
20231016,141800,322706790,14770,14770,14770,14770,23
20231016,141700,322367080,14760,14750,14760,14750,35
20231016,141600,321850590,14770,14770,14770,14770,0
20231016,141500,321850590,14770,14770,14770,14770,0
20231016,141400,321850590,14770,14770,14770,14770,2
20231016,141300,321821050,14770,14770,14770,14770,0
20231016,141200,321821050,14770,14770,14770,14770,1
20231016,141100,321806280,14780,14780,14780,14780,5
20231016,141000,321732380,14740,14770,14770,14740,103
20231016,140900,320213000,14780,14770,14780,14770,265
20231016,140800,316298930,14750,14760,14770,14750,411
20231016,140700,310228930,14760,14780,14780,14760,110
20231016,140600,308605060,14780,14780,14780,14780,3
20231016,140500,308560720,14780,14780,14780,14780,6
20231016,140400,308472040,14780,14780,14780,14780,0
20231016,140300,308472040,14780,14780,14780,14780,0
20231016,140200,308472040,14780,14760,14780,14760,48
20231016,140100,307763090,14760,14760,14760,14760,3
20231016,140000,307718810,14760,14760,14760,14760,0
20231016,135900,307718810,14760,14760,14760,14760,0
20231016,135800,307718810,14760,14750,14760,14750,34
20231016,135700,307217250,14740,14740,14740,14740,6
20231016,135600,307128810,14740,14740,14740,14740,3
20231016,135500,307084590,14740,14740,14740,14740,4
20231016,135400,307025630,14740,14740,14740,14740,0
20231016,135300,307025630,14740,14740,14740,14740,0
20231016,135200,307025630,14740,14740,14740,14730,27
20231016,135100,306627730,14740,14740,14740,14740,0
20231016,135000,306627730,14740,14740,14740,14740,0
20231016,134900,306627730,14740,14740,14740,14740,8
20231016,134800,306509810,14750,14750,14750,14750,113
20231016,134700,304843060,14750,14750,14750,14750,0
20231016,134600,304843060,14750,14750,14750,14750,21
20231016,134500,304533310,14760,14760,14760,14760,1
20231016,134400,304518550,14770,14770,14770,14770,0
20231016,134300,304518550,14770,14770,14770,14770,3
20231016,134200,304474240,14770,14770,14770,14770,9
20231016,134100,304341310,14770,14770,14770,14770,7
20231016,134000,304237920,14770,14770,14770,14770,0
20231016,133900,304237920,14770,14770,14770,14770,2
20231016,133800,304208380,14770,14770,14770,14770,34
20231016,133700,303706200,14760,14760,14760,14760,3
20231016,133600,303661920,14750,14750,14750,14750,0
20231016,133500,303661920,14750,14770,14770,14750,400
20231016,133400,297759650,14770,14770,14770,14770,0
20231016,133300,297759650,14770,14800,14800,14770,22
20231016,133200,297434650,14770,14810,14810,14770,91
20231016,133100,296087810,14810,14810,14810,14810,0
20231016,133000,296087810,14810,14810,14810,14810,0
20231016,132900,296087810,14810,14810,14810,14810,0
20231016,132800,296087810,14810,14810,14810,14810,0
20231016,132700,296087810,14810,14810,14810,14810,36
20231016,132600,295554650,14820,14820,14820,14820,0
20231016,132500,295554650,14820,14760,14820,14760,5
20231016,132400,295480630,14800,14760,14800,14760,111
20231016,132300,293839890,14760,14760,14760,14760,9
20231016,132200,293707050,14760,14760,14760,14760,0
20231016,132100,293707050,14760,14760,14760,14760,34
20231016,132000,293205210,14760,14760,14760,14760,100
20231016,131900,291729210,14760,14760,14760,14760,0
20231016,131800,291729210,14760,14770,14810,14760,133
20231016,131700,289763020,14770,14770,14770,14770,5
20231016,131600,289689170,14770,14770,14770,14770,0
20231016,131500,289689170,14770,14780,14780,14770,552
20231016,131400,281530840,14790,14790,14790,14790,137
20231016,131300,279504610,14800,14800,14800,14800,66
20231016,131200,278527810,14800,14800,14800,14800,3
20231016,131100,278483410,14810,14810,14810,14810,35
20231016,131000,277965060,14810,14810,14810,14810,3
20231016,130900,277920630,14810,14810,14810,14810,6
20231016,130800,277831770,14810,14810,14810,14810,0
20231016,130700,277831770,14810,14810,14810,14810,1
20231016,130600,277816960,14810,14820,14820,14810,150
20231016,130500,275594960,14830,14830,14830,14830,10
20231016,130400,275446660,14830,14830,14830,14830,10
20231016,130300,275298360,14830,14830,14830,14830,0
20231016,130200,275298360,14830,14830,14830,14830,14
20231016,130100,275090740,14830,14830,14830,14830,0
20231016,130000,275090740,14830,14830,14830,14830,0
20231016,125900,275090740,14830,14830,14830,14830,0
20231016,125800,275090740,14830,14800,14830,14800,99
20231016,125700,273624120,14790,14790,14790,14790,0
20231016,125600,273624120,14790,14790,14790,14790,4
20231016,125500,273564960,14790,14790,14790,14790,0
20231016,125400,273564960,14790,14790,14790,14790,7
20231016,125300,273461430,14790,14790,14790,14790,4
20231016,125200,273402270,14800,14800,14800,14800,1
20231016,125100,273387470,14790,14790,14790,14790,4
20231016,125000,273328310,14800,14800,14800,14800,0
20231016,124900,273328310,14800,14800,14800,14800,45
20231016,124800,272662310,14800,14800,14800,14800,7
20231016,124700,272558710,14800,14800,14800,14800,52
20231016,124600,271789110,14800,14800,14800,14800,27
20231016,124500,271389510,14800,14800,14800,14800,0
20231016,124400,271389510,14800,14800,14800,14800,81
20231016,124300,270190710,14800,14800,14800,14800,3
20231016,124200,270146310,14810,14810,14810,14810,0
20231016,124100,270146310,14810,14810,14810,14810,6
20231016,124000,270057450,14810,14810,14810,14810,0
20231016,123900,270057450,14810,14810,14810,14810,8
20231016,123800,269938970,14820,14820,14820,14820,0
20231016,123700,269938970,14820,14820,14820,14820,2
20231016,123600,269909330,14820,14820,14820,14820,0
20231016,123500,269909330,14820,14820,14820,14820,0
20231016,123400,269909330,14820,14820,14820,14820,0
20231016,123300,269909330,14820,14820,14820,14820,5
20231016,123200,269835230,14790,14790,14790,14790,0
20231016,123100,269835230,14790,14800,14800,14790,354
20231016,123000,264596970,14830,14830,14830,14830,15
20231016,122900,264374520,14830,14830,14830,14830,0
20231016,122800,264374520,14830,14830,14830,14830,0
20231016,122700,264374520,14830,14830,14830,14830,14
20231016,122600,264166900,14800,14800,14800,14800,0
20231016,122500,264166900,14800,14840,14840,14800,11
20231016,122400,264003700,14840,14830,14840,14800,201
20231016,122300,261024250,14830,14830,14840,14830,227
20231016,122200,257657790,14840,14840,14840,14840,13
20231016,122100,257464870,14850,14850,14850,14850,7
20231016,122000,257360920,14850,14860,14860,14850,227
20231016,121900,253989690,14860,14870,14870,14860,55
20231016,121800,253171920,14870,14880,14880,14870,76
20231016,121700,252041680,14890,14890,14890,14890,2
20231016,121600,252011900,14890,14890,14890,14890,4
20231016,121500,251952340,14890,14890,14890,14890,6
20231016,121400,251863000,14890,14900,14900,14890,143
20231016,121300,249732330,14920,14920,14920,14920,0
20231016,121200,249732330,14920,14910,14920,14910,274
20231016,121100,245646940,14910,14920,14920,14910,216
20231016,121000,242424300,14910,14930,14930,14910,700
20231016,120900,231981830,14930,14930,14930,14930,5
20231016,120800,231907180,14930,14940,14940,14930,35
20231016,120700,231384450,14940,14940,14940,14940,5
20231016,120600,231309750,14930,14950,14950,14930,198
20231016,120500,228351870,14950,14950,14950,14950,0
20231016,120400,228351870,14950,14950,14950,14950,9
20231016,120300,228217320,14960,14960,14960,14960,2
20231016,120200,228187400,14980,14980,14980,14980,0
20231016,120100,228187400,14980,14980,14980,14980,65
20231016,120000,227213700,14980,14980,14980,14980,0
20231016,115900,227213700,14980,14980,14980,14980,0
20231016,115800,227213700,14980,14980,14980,14980,5
20231016,115700,227138800,14960,14960,14960,14960,0
20231016,115600,227138800,14960,14960,14960,14960,5
20231016,115500,227064000,14960,14950,14960,14950,18
20231016,115400,226794730,14950,14950,14950,14950,0
20231016,115300,226794730,14950,14950,14950,14950,0
20231016,115200,226794730,14950,14950,14950,14950,0
20231016,115100,226794730,14950,14950,14950,14950,0
20231016,115000,226794730,14950,15050,15050,14950,227
20231016,114900,223379080,14950,14980,15000,14950,485
20231016,114800,216110270,14950,14950,14950,14950,0
20231016,114700,216110270,14950,14950,14950,14950,0
20231016,114600,216110270,14950,14950,14950,14950,0
20231016,114500,216110270,14950,14950,14950,14950,89
20231016,114400,214779720,14950,14970,14970,14950,168
20231016,114300,212265060,14970,14970,14970,14970,11
20231016,114200,212100390,14990,14990,14990,14990,0
20231016,114100,212100390,14990,14970,14990,14970,10
20231016,114000,211950590,14970,14970,14970,14970,28
20231016,113900,211531430,14980,14980,14980,14980,0
20231016,113800,211531430,14980,14980,14980,14980,0
20231016,113700,211531430,14980,14990,14990,14980,152
20231016,113600,209253090,14990,14990,14990,14990,0
20231016,113500,209253090,14990,14990,14990,14990,0
20231016,113400,209253090,14990,14990,14990,14990,3
20231016,113300,209208120,15050,15050,15050,15050,2
20231016,113200,209178020,14990,15000,15000,14990,70
20231016,113100,208128070,14990,14990,14990,14990,0
20231016,113000,208128070,14990,14990,14990,14990,3
20231016,112900,208083100,14980,14980,14980,14980,0
20231016,112800,208083100,14980,14980,14980,14980,1
20231016,112700,208068120,14970,14970,14970,14970,0
20231016,112600,208068120,14970,14970,14970,14970,0
20231016,112500,208068120,14970,14970,14970,14960,40
20231016,112400,207469350,14960,14960,14960,14960,0
20231016,112300,207469350,14960,14960,14960,14960,0
20231016,112200,207469350,14960,14960,14960,14960,0
20231016,112100,207469350,14960,14960,14960,14960,3
20231016,112000,207424470,14960,14960,14960,14960,0
20231016,111900,207424470,14960,14960,14960,14960,6
20231016,111800,207334710,14960,14960,14960,14960,32
20231016,111700,206855990,14960,14960,14960,14960,6
20231016,111600,206766230,14960,14960,14960,14960,10
20231016,111500,206616630,14960,14960,14960,14960,5
20231016,111400,206541830,14960,14960,14960,14960,7
20231016,111300,206437110,14960,14960,14960,14960,9
20231016,111200,206302470,14960,14960,14960,14960,24
20231016,111100,205943430,14970,14950,14970,14950,22
20231016,111000,205614250,14960,14950,14960,14950,5
20231016,110900,205539480,14950,14960,14970,14950,17
20231016,110800,205285240,14970,14970,14970,14970,0
20231016,110700,205285240,14970,14970,14970,14970,0
20231016,110600,205285240,14970,14970,14970,14970,0
20231016,110500,205285240,14970,14980,14980,14970,527
20231016,110400,197395030,14990,14990,14990,14990,4
20231016,110300,197335070,14970,14980,14980,14970,110
20231016,110200,195687370,14970,14980,14980,14970,224
20231016,110100,192332090,14970,14970,14980,14970,14
20231016,110000,192122410,14970,14970,14970,14970,0
20231016,105900,192122410,14970,14980,14980,14970,69
20231016,105800,191088880,14990,14990,14990,14990,13
20231016,105700,190894010,14990,14980,14990,14980,40
20231016,105600,190294440,14980,14980,14980,14980,37
20231016,105500,189740180,14970,14970,14970,14970,1
20231016,105400,189725210,14970,14970,14970,14970,0
20231016,105300,189725210,14970,14990,14990,14970,58
20231016,105200,188855950,14990,14990,14990,14990,0
20231016,105100,188855950,14990,14990,14990,14990,10
20231016,105000,188706050,14990,14990,14990,14990,0
20231016,104900,188706050,14990,14990,14990,14990,16
20231016,104800,188466210,14980,14970,14980,14970,38
20231016,104700,187897260,14950,14970,14970,14950,4
20231016,104600,187837440,14970,14970,14970,14970,1
20231016,104500,187822470,14960,14950,14960,14950,9
20231016,104400,187687860,14960,14970,14970,14960,13
20231016,104300,187493370,14970,14980,14980,14970,32
20231016,104200,187014040,14980,14980,14980,14980,6
20231016,104100,186924160,14980,14980,14980,14980,10
20231016,104000,186774360,14980,14980,14980,14980,6
20231016,103900,186684480,15000,15000,15000,15000,0
20231016,103800,186684480,15000,15000,15000,15000,0
20231016,103700,186684480,15000,14990,15000,14990,58
20231016,103600,185814890,14990,15060,15060,14990,599
20231016,103500,176816630,15040,15040,15040,15040,0
20231016,103400,176816630,15040,15040,15040,15040,0
20231016,103300,176816630,15040,15060,15060,15040,116
20231016,103200,175069990,15050,15050,15050,15050,0
20231016,103100,175069990,15050,15050,15050,15050,7
20231016,103000,174964640,15050,15060,15060,15050,12
20231016,102900,174784020,15060,15060,15060,15060,0
20231016,102800,174784020,15060,15040,15060,15040,23
20231016,102700,174437780,15050,15040,15050,15040,8
20231016,102600,174317420,15040,15040,15040,15040,12
20231016,102500,174136940,15040,15040,15040,15040,4
20231016,102400,174076780,15040,15040,15040,15040,13
20231016,102300,173881260,15140,15140,15140,15140,0
20231016,102200,173881260,15140,15140,15140,15140,46
20231016,102100,173184820,15190,15190,15190,15190,0
20231016,102000,173184820,15190,15040,15190,15030,881
20231016,101900,159889470,15040,15050,15050,15040,5
20231016,101800,159814260,15040,15040,15040,15040,2
20231016,101700,159784180,15040,15040,15040,15040,20
20231016,101600,159483380,15040,15040,15040,15040,13
20231016,101500,159287860,15060,15060,15060,15060,4
20231016,101400,159227620,15060,15060,15060,15060,2
20231016,101300,159197500,15060,15040,15060,15040,146
20231016,101200,156998900,15040,15060,15060,15040,246
20231016,101100,153294780,15060,15060,15060,15060,0
20231016,101000,153294780,15060,15060,15060,15060,3
20231016,100900,153249600,15060,15060,15060,15060,61
20231016,100800,152330940,15060,15060,15060,15060,0
20231016,100700,152330940,15060,15050,15060,15050,47
20231016,100600,151623150,15050,15050,15050,15050,8
20231016,100500,151502750,15050,15050,15050,15050,31
20231016,100400,151036200,15040,15040,15040,15040,12
20231016,100300,150855720,15040,15040,15040,15040,9
20231016,100200,150720360,15040,15040,15040,15040,12
20231016,100100,150539880,15040,15040,15040,15040,4
20231016,100000,150479720,15040,15060,15060,15040,38
20231016,095900,149907500,15070,15040,15070,15040,98
20231016,095800,148431730,15040,15040,15040,15040,0
20231016,095700,148431730,15040,15040,15040,15040,12
20231016,095600,148251250,15040,15040,15040,15040,9
20231016,095500,148115890,15040,15040,15040,15040,0
20231016,095400,148115890,15040,15030,15040,15030,18
20231016,095300,147845260,15060,15060,15060,15060,0
20231016,095200,147845260,15060,15060,15060,15060,60
20231016,095100,146941660,15050,15020,15050,15020,51
20231016,095000,146174650,15020,15020,15020,15020,15
20231016,094900,145949350,15020,15020,15020,15020,415
20231016,094800,139716050,15020,15020,15020,15020,0
20231016,094700,139716050,15020,15020,15030,15020,352
20231016,094600,134425620,15030,15030,15030,15030,18
20231016,094500,134155080,15030,15030,15030,15030,490
20231016,094400,126790380,15150,15150,15150,15150,0
20231016,094300,126790380,15150,15150,15150,15150,2
20231016,094200,126760080,15090,15150,15150,15090,31
20231016,094100,126292130,15160,15160,15160,15160,0
20231016,094000,126292130,15160,15130,15160,15130,423
20231016,093900,119892080,15130,15130,15130,15130,7
20231016,093800,119786170,15150,15160,15160,15150,13
20231016,093700,119589200,15150,15150,15150,15150,200
20231016,093600,116559200,15150,15150,15150,15150,11
20231016,093500,116392550,15130,15120,15130,15120,61
20231016,093400,115469880,15130,15120,15160,15110,1465
20231016,093300,93290900,15160,15160,15160,15160,0
20231016,093200,93290900,15160,14960,15160,14960,80
20231016,093100,92092160,14960,14950,14960,14950,36
20231016,093000,91553610,14960,14960,14960,14960,0
20231016,092900,91553610,14960,14960,14960,14960,10
20231016,092800,91404010,14950,14970,14970,14950,85
20231016,092700,90131630,14970,14970,14970,14970,40
20231016,092600,89532830,14970,14970,14970,14970,10
20231016,092500,89383130,14970,14950,14970,14950,119
20231016,092400,87602780,14950,14950,14950,14940,415
20231016,092300,81398630,14950,14950,14950,14950,0
20231016,092200,81398630,14950,14950,14950,14950,10
20231016,092100,81249130,14940,14940,14940,14940,0
20231016,092000,81249130,14940,14940,14940,14940,3
20231016,091900,81204310,14940,14950,14950,14940,61
20231016,091800,80292390,14950,14950,14950,14950,21
20231016,091700,79978440,14950,14950,14950,14950,1
20231016,091600,79963490,14920,14940,14940,14920,65
20231016,091500,78993600,14920,14950,14950,14920,109
20231016,091400,77366660,14900,14900,14900,14900,0
20231016,091300,77366660,14900,14930,14930,14900,150
20231016,091200,75131360,14900,14900,14900,14900,1
20231016,091100,75116460,14900,14900,14900,14900,0
20231016,091000,75116460,14900,14950,14950,14900,477
20231016,090900,67993740,14950,14970,14970,14950,172
20231016,090800,65421600,14980,15070,15070,14980,572
20231016,090700,56845860,15010,15030,15080,15010,889
20231016,090600,43495000,15040,15040,15040,15040,0
20231016,090500,43495000,15040,15040,15040,15030,254
20231016,090400,39675980,15040,15060,15060,15040,168
20231016,090300,37148740,15060,15060,15100,15050,110
20231016,090200,35491550,15180,15270,15270,15180,128
20231016,090100,33547430,15270,15130,15270,15020,658
20231016,090000,23579590,15180,15280,15280,15180,558