KissMeData/044340/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191800,324529340,9790,9790,9790,9790,1113
20231016,191700,324529340,9790,9790,9790,9790,0
20231016,191600,324529340,9790,9790,9790,9790,0
20231016,191500,324529340,9790,9790,9790,9790,0
20231016,191400,324529340,9790,9790,9790,9790,0
20231016,191300,324529340,9790,9790,9790,9790,0
20231016,191200,324529340,9790,9790,9790,9790,0
20231016,191100,324529340,9790,9790,9790,9790,0
20231016,191000,324529340,9790,9790,9790,9790,0
20231016,190900,324529340,9790,9790,9790,9790,0
20231016,190800,324529340,9790,9790,9790,9790,0
20231016,190700,324529340,9790,9790,9790,9790,0
20231016,190600,324529340,9790,9790,9790,9790,0
20231016,190500,324529340,9790,9790,9790,9790,0
20231016,190400,324529340,9790,9790,9790,9790,0
20231016,190300,324529340,9790,9790,9790,9790,0
20231016,190200,324529340,9790,9790,9790,9790,0
20231016,190100,324529340,9790,9790,9790,9790,0
20231016,190000,324529340,9790,9790,9790,9790,0
20231016,185900,324529340,9790,9790,9790,9790,0
20231016,185800,324529340,9790,9790,9790,9790,0
20231016,185700,324529340,9790,9790,9790,9790,0
20231016,185600,324529340,9790,9790,9790,9790,0
20231016,185500,324529340,9790,9790,9790,9790,0
20231016,185400,324529340,9790,9790,9790,9790,0
20231016,185300,324529340,9790,9790,9790,9790,0
20231016,185200,324529340,9790,9790,9790,9790,0
20231016,185100,324529340,9790,9790,9790,9790,0
20231016,185000,324529340,9790,9790,9790,9790,0
20231016,184900,324529340,9790,9790,9790,9790,0
20231016,184800,324529340,9790,9790,9790,9790,1113
20231016,184700,324529340,9790,9790,9790,9790,0
20231016,184600,324529340,9790,9790,9790,9790,0
20231016,184500,324529340,9790,9790,9790,9790,0
20231016,184400,324529340,9790,9790,9790,9790,0
20231016,184300,324529340,9790,9790,9790,9790,0
20231016,184200,324529340,9790,9790,9790,9790,0
20231016,184100,324529340,9790,9790,9790,9790,0
20231016,184000,324529340,9790,9790,9790,9790,0
20231016,183900,324529340,9790,9790,9790,9790,0
20231016,183800,324529340,9790,9790,9790,9790,0
20231016,183700,324529340,9790,9790,9790,9790,0
20231016,183600,324529340,9790,9790,9790,9790,0
20231016,183500,324529340,9790,9790,9790,9790,0
20231016,183400,324529340,9790,9790,9790,9790,0
20231016,183300,324529340,9790,9790,9790,9790,0
20231016,183200,324529340,9790,9790,9790,9790,0
20231016,183100,324529340,9790,9790,9790,9790,0
20231016,183000,324529340,9790,9790,9790,9790,0
20231016,182900,324529340,9790,9790,9790,9790,0
20231016,182800,324529340,9790,9790,9790,9790,0
20231016,182700,324529340,9790,9790,9790,9790,0
20231016,182600,324529340,9790,9790,9790,9790,0
20231016,182500,324529340,9790,9790,9790,9790,0
20231016,182400,324529340,9790,9790,9790,9790,0
20231016,182300,324529340,9790,9790,9790,9790,0
20231016,182200,324529340,9790,9790,9790,9790,0
20231016,182100,324529340,9790,9790,9790,9790,0
20231016,182000,324529340,9790,9790,9790,9790,0
20231016,181900,324529340,9790,9790,9790,9790,0
20231016,181800,324529340,9790,9790,9790,9790,1113
20231016,181700,324529340,9790,9790,9790,9790,0
20231016,181600,324529340,9790,9790,9790,9790,0
20231016,181500,324529340,9790,9790,9790,9790,0
20231016,181400,324529340,9790,9790,9790,9790,0
20231016,181300,324529340,9790,9790,9790,9790,0
20231016,181200,324529340,9790,9790,9790,9790,0
20231016,181100,324529340,9790,9790,9790,9790,0
20231016,181000,324529340,9790,9790,9790,9790,0
20231016,180900,324529340,9790,9790,9790,9790,0
20231016,180800,324529340,9790,9790,9790,9790,0
20231016,180700,324529340,9790,9790,9790,9790,0
20231016,180600,324529340,9790,9790,9790,9790,0
20231016,180500,324529340,9790,9790,9790,9790,0
20231016,180400,324529340,9790,9790,9790,9790,0
20231016,180300,324529340,9790,9790,9790,9790,0
20231016,180200,324529340,9790,9790,9790,9790,0
20231016,180100,324529340,9790,9790,9790,9790,0
20231016,180000,324529340,9790,9790,9790,9790,0
20231016,175900,324529340,9790,9790,9790,9790,0
20231016,175800,324529340,9790,9790,9790,9790,0
20231016,175700,324529340,9790,9790,9790,9790,0
20231016,175600,324529340,9790,9790,9790,9790,0
20231016,175500,324529340,9790,9790,9790,9790,0
20231016,175400,324529340,9790,9790,9790,9790,0
20231016,175300,324529340,9790,9790,9790,9790,0
20231016,175200,324529340,9790,9790,9790,9790,0
20231016,175100,324529340,9790,9790,9790,9790,0
20231016,175000,324529340,9790,9790,9790,9790,0
20231016,174900,324529340,9790,9790,9790,9790,0
20231016,174800,324529340,9790,9790,9790,9790,1113
20231016,174700,324529340,9790,9790,9790,9790,0
20231016,174600,324529340,9790,9790,9790,9790,0
20231016,174500,324529340,9790,9790,9790,9790,0
20231016,174400,324529340,9790,9790,9790,9790,0
20231016,174300,324529340,9790,9790,9790,9790,0
20231016,174200,324529340,9790,9790,9790,9790,0
20231016,174100,324529340,9790,9790,9790,9790,0
20231016,174000,324529340,9790,9790,9790,9790,0
20231016,173900,324529340,9790,9790,9790,9790,0
20231016,173800,324529340,9790,9790,9790,9790,0
20231016,173700,324529340,9790,9790,9790,9790,0
20231016,173600,324529340,9790,9790,9790,9790,0
20231016,173500,324529340,9790,9790,9790,9790,0
20231016,173400,324529340,9790,9790,9790,9790,0
20231016,173300,324529340,9790,9790,9790,9790,0
20231016,173200,324529340,9790,9790,9790,9790,0
20231016,173100,324529340,9790,9790,9790,9790,0
20231016,173000,324529340,9790,9790,9790,9790,0
20231016,172900,324529340,9790,9790,9790,9790,0
20231016,172800,324529340,9790,9790,9790,9790,0
20231016,172700,324529340,9790,9790,9790,9790,0
20231016,172600,324529340,9790,9790,9790,9790,0
20231016,172500,324529340,9790,9790,9790,9790,0
20231016,172400,324529340,9790,9790,9790,9790,0
20231016,172300,324529340,9790,9790,9790,9790,0
20231016,172200,324529340,9790,9790,9790,9790,0
20231016,172100,324529340,9790,9790,9790,9790,0
20231016,172000,324529340,9790,9790,9790,9790,0
20231016,171900,324529340,9790,9790,9790,9790,0
20231016,171800,324529340,9790,9790,9790,9790,1113
20231016,171700,324529340,9790,9790,9790,9790,0
20231016,171600,324529340,9790,9790,9790,9790,0
20231016,171500,324529340,9790,9790,9790,9790,0
20231016,171400,324529340,9790,9790,9790,9790,0
20231016,171300,324529340,9790,9790,9790,9790,0
20231016,171200,324529340,9790,9790,9790,9790,0
20231016,171100,324529340,9790,9790,9790,9790,0
20231016,171000,324529340,9790,9790,9790,9790,0
20231016,170900,324529340,9790,9790,9790,9790,0
20231016,170800,324529340,9790,9790,9790,9790,0
20231016,170700,324529340,9790,9790,9790,9790,0
20231016,170600,324529340,9790,9790,9790,9790,0
20231016,170500,324529340,9790,9790,9790,9790,0
20231016,170400,324529340,9790,9790,9790,9790,0
20231016,170300,324529340,9790,9790,9790,9790,0
20231016,170200,324529340,9790,9790,9790,9790,0
20231016,170100,324529340,9790,9790,9790,9790,0
20231016,170000,324529340,9790,9790,9790,9790,0
20231016,165900,324529340,9790,9790,9790,9790,0
20231016,165800,324529340,9790,9790,9790,9790,0
20231016,165700,324529340,9790,9790,9790,9790,0
20231016,165600,324529340,9790,9790,9790,9790,0
20231016,165500,324529340,9790,9790,9790,9790,0
20231016,165400,324529340,9790,9790,9790,9790,0
20231016,165300,324529340,9790,9790,9790,9790,0
20231016,165200,324529340,9790,9790,9790,9790,0
20231016,165100,324529340,9790,9790,9790,9790,0
20231016,165000,324529340,9790,9790,9790,9790,0
20231016,164900,324529340,9790,9790,9790,9790,0
20231016,164800,324529340,9790,9790,9790,9790,1113
20231016,164700,324529340,9790,9790,9790,9790,0
20231016,164600,324529340,9790,9790,9790,9790,0
20231016,164500,324529340,9790,9790,9790,9790,0
20231016,164400,324529340,9790,9790,9790,9790,0
20231016,164300,324529340,9790,9790,9790,9790,0
20231016,164200,324529340,9790,9790,9790,9790,0
20231016,164100,324529340,9790,9790,9790,9790,0
20231016,164000,324529340,9790,9790,9790,9790,0
20231016,163900,324529340,9790,9790,9790,9790,0
20231016,163800,324529340,9790,9790,9790,9790,0
20231016,163700,324529340,9790,9790,9790,9790,0
20231016,163600,324529340,9790,9790,9790,9790,0
20231016,163500,324529340,9790,9790,9790,9790,0
20231016,163400,324529340,9790,9790,9790,9790,0
20231016,163300,324529340,9790,9790,9790,9790,0
20231016,163200,324529340,9790,9790,9790,9790,0
20231016,163100,324529340,9790,9790,9790,9790,0
20231016,163000,324529340,9790,9790,9790,9790,0
20231016,162900,324529340,9790,9790,9790,9790,0
20231016,162800,324529340,9790,9790,9790,9790,0
20231016,162700,324529340,9790,9790,9790,9790,0
20231016,162600,324529340,9790,9790,9790,9790,0
20231016,162500,324529340,9790,9790,9790,9790,0
20231016,162400,324529340,9790,9790,9790,9790,0
20231016,162300,324529340,9790,9790,9790,9790,0
20231016,162200,324529340,9790,9790,9790,9790,0
20231016,162100,324529340,9790,9790,9790,9790,0
20231016,162000,324529340,9790,9790,9790,9790,0
20231016,161900,324529340,9790,9790,9790,9790,0
20231016,161800,324529340,9790,9790,9790,9790,1113
20231016,161700,324529340,9790,9790,9790,9790,0
20231016,161600,324529340,9790,9790,9790,9790,0
20231016,161500,324529340,9790,9790,9790,9790,0
20231016,161400,324529340,9790,9790,9790,9790,0
20231016,161300,324529340,9790,9790,9790,9790,0
20231016,161200,324529340,9790,9790,9790,9790,0
20231016,161100,324529340,9790,9790,9790,9790,0
20231016,161000,324529340,9790,9790,9790,9790,0
20231016,160900,324529340,9790,9790,9790,9790,0
20231016,160800,324529340,9790,9790,9790,9790,0
20231016,160700,324529340,9790,9790,9790,9790,0
20231016,160600,324529340,9790,9790,9790,9790,0
20231016,160500,324529340,9790,9790,9790,9790,0
20231016,160400,324529340,9790,9790,9790,9790,0
20231016,160300,324529340,9790,9790,9790,9790,0
20231016,160200,324529340,9790,9790,9790,9790,0
20231016,160100,324529340,9790,9790,9790,9790,0
20231016,160000,324529340,9790,9790,9790,9790,0
20231016,155900,324529340,9790,9790,9790,9790,0
20231016,155800,324529340,9790,9790,9790,9790,0
20231016,155700,324529340,9790,9790,9790,9790,0
20231016,155600,324529340,9790,9790,9790,9790,0
20231016,155500,324529340,9790,9790,9790,9790,0
20231016,155400,324529340,9790,9790,9790,9790,0
20231016,155300,324529340,9790,9790,9790,9790,0
20231016,155200,324529340,9790,9790,9790,9790,0
20231016,155100,324529340,9790,9790,9790,9790,0
20231016,155000,324529340,9790,9790,9790,9790,0
20231016,154900,324529340,9790,9790,9790,9790,0
20231016,154800,324529340,9790,9790,9790,9790,1113
20231016,154700,324529340,9790,9790,9790,9790,0
20231016,154600,324529340,9790,9790,9790,9790,0
20231016,154500,324529340,9790,9790,9790,9790,0
20231016,154400,324529340,9790,9790,9790,9790,0
20231016,154300,324529340,9790,9790,9790,9790,0
20231016,154200,324529340,9790,9790,9790,9790,0
20231016,154100,324529340,9790,9790,9790,9790,0
20231016,154000,324529340,9790,9790,9790,9790,0
20231016,153900,324529340,9790,9790,9790,9790,0
20231016,153800,324529340,9790,9790,9790,9790,0
20231016,153700,324529340,9790,9790,9790,9790,0
20231016,153600,324529340,9790,9790,9790,9790,0
20231016,153500,324529340,9790,9790,9790,9790,0
20231016,153400,324529340,9790,9790,9790,9790,0
20231016,153300,324529340,9790,9790,9790,9790,0
20231016,153200,324529340,9790,9790,9790,9790,0
20231016,153100,324529340,9790,9790,9790,9790,0
20231016,153000,324529340,9790,9790,9790,9790,1113
20231016,152900,313633070,9790,9790,9790,9790,0
20231016,152800,313633070,9790,9790,9790,9790,0
20231016,152700,313633070,9790,9790,9790,9790,0
20231016,152600,313633070,9790,9790,9790,9790,0
20231016,152500,313633070,9790,9790,9790,9790,0
20231016,152400,313633070,9790,9790,9790,9790,0
20231016,152300,313633070,9790,9790,9790,9790,0
20231016,152200,313633070,9790,9790,9790,9790,0
20231016,152100,313633070,9790,9790,9790,9790,0
20231016,152000,313633070,9790,9790,9790,9790,0
20231016,151900,313633070,9790,9790,9800,9790,610
20231016,151800,307661120,9800,9800,9800,9800,9
20231016,151700,307572920,9790,9790,9790,9790,43
20231016,151600,307151950,9790,9790,9800,9790,71
20231016,151500,306456850,9790,9790,9790,9790,10
20231016,151400,306358950,9790,9790,9790,9790,15
20231016,151300,306212100,9790,9790,9800,9790,258
20231016,151200,303684220,9790,9790,9800,9790,533
20231016,151100,298462390,9800,9800,9800,9800,1
20231016,151000,298452590,9800,9790,9800,9790,2
20231016,150900,298433000,9760,9800,9800,9760,113
20231016,150800,297328670,9800,9800,9800,9800,13
20231016,150700,297201270,9770,9780,9810,9770,33
20231016,150600,296878700,9810,9810,9810,9790,15
20231016,150500,296731750,9800,9800,9810,9800,72
20231016,150400,296025750,9800,9790,9800,9790,1154
20231016,150300,284719740,9790,9790,9790,9790,2
20231016,150200,284700160,9790,9790,9790,9790,0
20231016,150100,284700160,9790,9790,9790,9790,10
20231016,150000,284602260,9790,9760,9790,9760,30
20231016,145900,284309030,9760,9760,9760,9760,29
20231016,145800,284025990,9760,9760,9760,9760,11
20231016,145700,283918630,9760,9760,9760,9760,15
20231016,145600,283772230,9740,9740,9740,9740,0
20231016,145500,283772230,9740,9750,9750,9740,70
20231016,145400,283089910,9800,9800,9800,9730,511
20231016,145300,278105630,9790,9790,9800,9790,420
20231016,145200,273993630,9780,9770,9780,9770,9
20231016,145100,273905620,9770,9780,9780,9770,41
20231016,145000,273504670,9780,9780,9780,9780,16
20231016,144900,273348190,9770,9780,9780,9770,54
20231016,144800,272820560,9780,9780,9780,9780,134
20231016,144700,271510040,9770,9770,9770,9770,248
20231016,144600,269087080,9770,9760,9770,9760,2
20231016,144500,269067550,9760,9760,9760,9760,0
20231016,144400,269067550,9760,9740,9760,9730,61
20231016,144300,268473400,9710,9710,9710,9710,0
20231016,144200,268473400,9710,9710,9710,9710,80
20231016,144100,267696600,9740,9750,9750,9740,508
20231016,144000,262748650,9750,9750,9750,9750,51
20231016,143900,262251400,9750,9750,9750,9750,360
20231016,143800,258741400,9770,9760,9770,9760,4
20231016,143700,258702330,9770,9770,9770,9770,1
20231016,143600,258692560,9760,9760,9760,9760,10
20231016,143500,258594960,9760,9760,9760,9760,0
20231016,143400,258594960,9760,9760,9760,9760,48
20231016,143300,258126480,9760,9780,9780,9760,124
20231016,143200,256916120,9780,9780,9780,9780,60
20231016,143100,256329320,9780,9780,9780,9780,53
20231016,143000,255810980,9790,9790,9790,9790,10
20231016,142900,255713080,9790,9780,9790,9780,234
20231016,142800,253422330,9790,9790,9790,9790,0
20231016,142700,253422330,9790,9790,9790,9790,467
20231016,142600,248850400,9790,9780,9790,9780,32
20231016,142500,248537390,9750,9750,9750,9750,10
20231016,142400,248439890,9750,9750,9750,9750,0
20231016,142300,248439890,9750,9750,9750,9750,0
20231016,142200,248439890,9750,9750,9750,9750,0
20231016,142100,248439890,9750,9750,9750,9750,1
20231016,142000,248430140,9750,9750,9750,9750,177
20231016,141900,246704390,9750,9750,9760,9750,399
20231016,141800,242813680,9740,9750,9750,9740,100
20231016,141700,241839220,9710,9710,9710,9710,0
20231016,141600,241839220,9710,9780,9780,9710,200
20231016,141500,239891640,9790,9790,9790,9780,59
20231016,141400,239314570,9780,9780,9780,9780,130
20231016,141300,238043170,9740,9750,9750,9740,39
20231016,141200,237663160,9740,9780,9780,9740,631
20231016,141100,231493180,9780,9780,9780,9780,1
20231016,141000,231483400,9730,9770,9770,9730,20
20231016,140900,231288540,9780,9780,9780,9780,0
20231016,140800,231288540,9780,9780,9780,9780,0
20231016,140700,231288540,9780,9790,9790,9780,22
20231016,140600,231073360,9780,9780,9780,9780,1
20231016,140500,231063580,9790,9790,9790,9790,26
20231016,140400,230809040,9790,9790,9790,9790,0
20231016,140300,230809040,9790,9790,9790,9790,64
20231016,140200,230182480,9790,9790,9790,9790,30
20231016,140100,229888780,9790,9790,9790,9790,388
20231016,140000,226090260,9790,9770,9790,9770,70
20231016,135900,225405970,9770,9760,9770,9750,173
20231016,135800,223717500,9750,9740,9750,9740,807
20231016,135700,215849260,9740,9730,9740,9730,359
20231016,135600,212354210,9730,9720,9730,9720,15
20231016,135500,212208300,9720,9720,9720,9720,415
20231016,135400,208174500,9710,9710,9710,9710,0
20231016,135300,208174500,9710,9710,9710,9710,0
20231016,135200,208174500,9710,9710,9710,9710,0
20231016,135100,208174500,9710,9710,9710,9710,0
20231016,135000,208174500,9710,9710,9710,9710,0
20231016,134900,208174500,9710,9710,9710,9710,170
20231016,134800,206523800,9710,9710,9710,9710,0
20231016,134700,206523800,9710,9710,9710,9710,0
20231016,134600,206523800,9710,9710,9710,9710,178
20231016,134500,204795420,9700,9700,9700,9700,0
20231016,134400,204795420,9700,9700,9700,9700,132
20231016,134300,203515020,9700,9700,9700,9700,0
20231016,134200,203515020,9700,9700,9700,9700,0
20231016,134100,203515020,9700,9700,9700,9700,118
20231016,134000,202370420,9710,9710,9710,9710,0
20231016,133900,202370420,9710,9710,9710,9710,0
20231016,133800,202370420,9710,9710,9710,9710,0
20231016,133700,202370420,9710,9710,9710,9710,0
20231016,133600,202370420,9710,9710,9710,9700,45
20231016,133500,201933570,9700,9700,9700,9700,2
20231016,133400,201914170,9700,9700,9700,9700,2
20231016,133300,201894770,9710,9710,9710,9710,2
20231016,133200,201875350,9710,9710,9710,9710,5
20231016,133100,201826800,9710,9700,9710,9700,106
20231016,133000,200798410,9700,9700,9700,9700,106
20231016,132900,199770210,9710,9710,9710,9710,0
20231016,132800,199770210,9710,9710,9710,9710,0
20231016,132700,199770210,9710,9710,9710,9710,0
20231016,132600,199770210,9710,9710,9710,9710,0
20231016,132500,199770210,9710,9710,9710,9710,1
20231016,132400,199760500,9710,9710,9710,9710,0
20231016,132300,199760500,9710,9710,9710,9710,0
20231016,132200,199760500,9710,9710,9710,9710,0
20231016,132100,199760500,9710,9710,9710,9710,8
20231016,132000,199682820,9710,9710,9710,9710,2
20231016,131900,199663400,9720,9710,9720,9710,3
20231016,131800,199634260,9710,9710,9710,9710,60
20231016,131700,199051660,9700,9700,9700,9700,1
20231016,131600,199041960,9710,9710,9710,9710,1
20231016,131500,199032250,9710,9710,9710,9710,117
20231016,131400,197896180,9710,9710,9710,9710,0
20231016,131300,197896180,9710,9710,9710,9710,0
20231016,131200,197896180,9710,9710,9710,9710,1
20231016,131100,197886470,9710,9710,9710,9710,27
20231016,131000,197624300,9710,9710,9710,9710,8
20231016,130900,197546620,9710,9710,9710,9710,0
20231016,130800,197546620,9710,9690,9710,9690,21
20231016,130700,197343070,9700,9700,9700,9690,88
20231016,130600,196489520,9700,9700,9700,9700,51
20231016,130500,195994820,9710,9710,9710,9710,0
20231016,130400,195994820,9710,9700,9710,9700,33
20231016,130300,195674590,9700,9700,9700,9700,0
20231016,130200,195674590,9700,9700,9700,9700,1
20231016,130100,195664890,9700,9700,9700,9700,38
20231016,130000,195296290,9700,9690,9700,9690,56
20231016,125900,194753250,9700,9690,9700,9690,702
20231016,125800,187944040,9690,9670,9690,9670,699
20231016,125700,181177770,9670,9670,9670,9670,3
20231016,125600,181148760,9660,9660,9660,9660,0
20231016,125500,181148760,9660,9660,9660,9660,14
20231016,125400,181013520,9670,9670,9670,9670,0
20231016,125300,181013520,9670,9670,9670,9670,1
20231016,125200,181003850,9670,9670,9670,9670,9
20231016,125100,180916820,9660,9670,9670,9660,2
20231016,125000,180897490,9670,9670,9670,9670,0
20231016,124900,180897490,9670,9660,9670,9660,5
20231016,124800,180849170,9660,9660,9660,9660,83
20231016,124700,180047390,9650,9650,9650,9650,1
20231016,124600,180037740,9640,9640,9640,9640,0
20231016,124500,180037740,9640,9640,9640,9640,41
20231016,124400,179642500,9640,9640,9640,9640,11
20231016,124300,179536460,9640,9630,9640,9620,29
20231016,124200,179257290,9640,9640,9640,9620,22
20231016,124100,179045600,9620,9620,9620,9620,0
20231016,124000,179045600,9620,9620,9620,9610,302
20231016,123900,176140380,9620,9620,9620,9620,0
20231016,123800,176140380,9620,9640,9640,9620,7
20231016,123700,176072930,9670,9670,9670,9670,0
20231016,123600,176072930,9670,9670,9670,9670,1
20231016,123500,176063260,9650,9650,9650,9650,51
20231016,123400,175571110,9690,9670,9690,9670,172
20231016,123300,173906000,9660,9660,9660,9660,19
20231016,123200,173722460,9660,9650,9660,9650,2
20231016,123100,173703150,9650,9650,9650,9650,0
20231016,123000,173703150,9650,9650,9650,9650,4
20231016,122900,173664550,9700,9700,9700,9700,0
20231016,122800,173664550,9700,9700,9700,9700,0
20231016,122700,173664550,9700,9700,9700,9700,0
20231016,122600,173664550,9700,9700,9700,9700,0
20231016,122500,173664550,9700,9700,9700,9700,0
20231016,122400,173664550,9700,9690,9700,9690,25
20231016,122300,173422130,9700,9630,9700,9630,206
20231016,122200,171428430,9610,9670,9700,9610,740
20231016,122100,164264600,9660,9640,9660,9640,531
20231016,122000,159141340,9620,9630,9630,9610,77
20231016,121900,158399890,9620,9620,9620,9620,0
20231016,121800,158399890,9620,9620,9620,9620,0
20231016,121700,158399890,9620,9620,9620,9620,0
20231016,121600,158399890,9620,9620,9620,9620,0
20231016,121500,158399890,9620,9620,9620,9620,4
20231016,121400,158361410,9620,9620,9620,9620,10
20231016,121300,158265210,9620,9620,9620,9620,0
20231016,121200,158265210,9620,9610,9620,9610,313
20231016,121100,155254650,9610,9610,9610,9610,0
20231016,121000,155254650,9610,9610,9610,9610,0
20231016,120900,155254650,9610,9610,9610,9610,576
20231016,120800,149719290,9620,9620,9620,9620,0
20231016,120700,149719290,9620,9610,9620,9610,17
20231016,120600,149555820,9610,9610,9610,9610,201
20231016,120500,147624210,9610,9610,9610,9610,0
20231016,120400,147624210,9610,9610,9610,9610,2
20231016,120300,147604990,9620,9620,9620,9620,0
20231016,120200,147604990,9620,9620,9620,9620,0
20231016,120100,147604990,9620,9620,9620,9620,0
20231016,120000,147604990,9620,9620,9620,9620,0
20231016,115900,147604990,9620,9620,9620,9620,0
20231016,115800,147604990,9620,9620,9620,9620,0
20231016,115700,147604990,9620,9620,9620,9620,0
20231016,115600,147604990,9620,9620,9620,9620,0
20231016,115500,147604990,9620,9610,9620,9610,15
20231016,115400,147460700,9620,9620,9620,9620,6
20231016,115300,147402980,9630,9630,9630,9630,0
20231016,115200,147402980,9630,9630,9630,9630,0
20231016,115100,147402980,9630,9630,9630,9630,1
20231016,115000,147393350,9630,9630,9630,9630,0
20231016,114900,147393350,9630,9630,9630,9630,0
20231016,114800,147393350,9630,9630,9630,9630,0
20231016,114700,147393350,9630,9630,9630,9630,0
20231016,114600,147393350,9630,9630,9630,9630,1
20231016,114500,147383720,9620,9620,9620,9620,0
20231016,114400,147383720,9620,9620,9620,9620,0
20231016,114300,147383720,9620,9620,9620,9620,30
20231016,114200,147095120,9620,9620,9620,9620,0
20231016,114100,147095120,9620,9620,9620,9620,0
20231016,114000,147095120,9620,9610,9620,9610,56
20231016,113900,146556900,9620,9620,9620,9620,34
20231016,113800,146229820,9620,9620,9620,9620,4
20231016,113700,146191340,9620,9620,9620,9620,77
20231016,113600,145450600,9620,9620,9620,9620,0
20231016,113500,145450600,9620,9610,9620,9610,56
20231016,113400,144912380,9610,9610,9610,9610,50
20231016,113300,144431880,9620,9620,9620,9620,6
20231016,113200,144374160,9620,9620,9620,9620,0
20231016,113100,144374160,9620,9620,9620,9620,3
20231016,113000,144345300,9620,9610,9620,9610,56
20231016,112900,143807080,9620,9620,9620,9620,0
20231016,112800,143807080,9620,9620,9620,9620,0
20231016,112700,143807080,9620,9620,9620,9620,1
20231016,112600,143797460,9620,9620,9620,9620,0
20231016,112500,143797460,9620,9620,9620,9620,0
20231016,112400,143797460,9620,9620,9620,9620,7
20231016,112300,143730120,9620,9620,9620,9620,0
20231016,112200,143730120,9620,9620,9620,9620,0
20231016,112100,143730120,9620,9610,9620,9610,4
20231016,112000,143691670,9620,9620,9620,9620,0
20231016,111900,143691670,9620,9620,9620,9620,0
20231016,111800,143691670,9620,9620,9620,9620,0
20231016,111700,143691670,9620,9620,9620,9620,0
20231016,111600,143691670,9620,9620,9620,9620,1
20231016,111500,143682050,9610,9610,9610,9610,0
20231016,111400,143682050,9610,9610,9610,9610,6
20231016,111300,143624390,9620,9620,9620,9620,0
20231016,111200,143624390,9620,9610,9620,9610,103
20231016,111100,142634030,9610,9610,9610,9610,0
20231016,111000,142634030,9610,9610,9610,9610,50
20231016,110900,142153530,9610,9610,9610,9610,0
20231016,110800,142153530,9610,9610,9610,9610,0
20231016,110700,142153530,9610,9620,9620,9610,8
20231016,110600,142076610,9610,9610,9610,9610,791
20231016,110500,134475100,9610,9610,9610,9610,0
20231016,110400,134475100,9610,9610,9610,9610,60
20231016,110300,133898500,9620,9620,9620,9620,0
20231016,110200,133898500,9620,9620,9620,9620,62
20231016,110100,133302060,9620,9620,9620,9620,7
20231016,110000,133234720,9610,9610,9610,9610,54
20231016,105900,132715780,9610,9610,9610,9610,0
20231016,105800,132715780,9610,9610,9610,9610,100
20231016,105700,131754780,9610,9610,9610,9610,182
20231016,105600,130005760,9610,9610,9610,9610,28
20231016,105500,129736680,9620,9620,9620,9620,20
20231016,105400,129544280,9620,9620,9620,9620,1
20231016,105300,129534660,9620,9620,9620,9620,1
20231016,105200,129525040,9620,9610,9620,9610,56
20231016,105100,128986470,9610,9610,9610,9610,20
20231016,105000,128794270,9620,9620,9620,9620,0
20231016,104900,128794270,9620,9620,9620,9620,0
20231016,104800,128794270,9620,9620,9620,9620,4
20231016,104700,128755790,9620,9620,9620,9620,3
20231016,104600,128726930,9620,9620,9620,9620,0
20231016,104500,128726930,9620,9620,9620,9620,24
20231016,104400,128496050,9610,9610,9610,9610,0
20231016,104300,128496050,9610,9610,9610,9610,0
20231016,104200,128496050,9610,9610,9610,9610,0
20231016,104100,128496050,9610,9610,9610,9610,0
20231016,104000,128496050,9610,9630,9630,9610,112
20231016,103900,127419240,9630,9630,9630,9630,8
20231016,103800,127342200,9630,9630,9630,9630,0
20231016,103700,127342200,9630,9630,9630,9630,159
20231016,103600,125811030,9630,9630,9630,9630,0
20231016,103500,125811030,9630,9630,9630,9630,12
20231016,103400,125695470,9630,9630,9630,9630,12
20231016,103300,125579910,9630,9630,9630,9630,10
20231016,103200,125483610,9630,9650,9650,9630,37
20231016,103100,125127280,9630,9660,9660,9630,34
20231016,103000,124799740,9640,9630,9640,9630,103
20231016,102900,123807820,9630,9630,9630,9630,57
20231016,102800,123258910,9630,9630,9630,9630,73
20231016,102700,122555920,9630,9630,9630,9630,651
20231016,102600,116286790,9630,9630,9630,9630,0
20231016,102500,116286790,9630,9630,9630,9630,0
20231016,102400,116286790,9630,9630,9630,9630,0
20231016,102300,116286790,9630,9630,9630,9630,1
20231016,102200,116277160,9610,9610,9610,9610,0
20231016,102100,116277160,9610,9610,9610,9610,0
20231016,102000,116277160,9610,9610,9610,9610,0
20231016,101900,116277160,9610,9610,9610,9610,0
20231016,101800,116277160,9610,9650,9650,9610,1737
20231016,101700,99573350,9660,9660,9660,9660,4
20231016,101600,99534710,9660,9660,9660,9660,1
20231016,101500,99525050,9650,9650,9650,9650,3
20231016,101400,99496100,9670,9670,9670,9670,0
20231016,101300,99496100,9670,9670,9670,9670,2
20231016,101200,99476760,9680,9660,9680,9660,689
20231016,101100,92820860,9660,9650,9660,9650,314
20231016,101000,89788020,9630,9630,9630,9630,0
20231016,100900,89788020,9630,9630,9630,9630,0
20231016,100800,89788020,9630,9650,9650,9630,2
20231016,100700,89768740,9640,9640,9640,9640,0
20231016,100600,89768740,9640,9640,9640,9640,2
20231016,100500,89749460,9640,9630,9640,9630,3
20231016,100400,89720560,9640,9640,9640,9640,2
20231016,100300,89701280,9620,9620,9620,9620,3
20231016,100200,89672420,9620,9640,9640,9620,26
20231016,100100,89422200,9650,9650,9650,9650,1
20231016,100000,89412550,9660,9660,9660,9660,26
20231016,095900,89161390,9650,9650,9650,9650,10
20231016,095800,89064890,9660,9660,9660,9660,1
20231016,095700,89055230,9640,9640,9660,9620,1671
20231016,095600,72933830,9640,9640,9640,9640,0
20231016,095500,72933830,9640,9640,9640,9640,2
20231016,095400,72914550,9640,9640,9640,9640,10
20231016,095300,72818150,9620,9610,9650,9610,81
20231016,095200,72038160,9640,9610,9640,9610,1631
20231016,095100,56325160,9610,9610,9610,9610,113
20231016,095000,55239230,9610,9610,9610,9610,250
20231016,094900,52836730,9610,9610,9610,9610,0
20231016,094800,52836730,9610,9610,9610,9610,1
20231016,094700,52827120,9610,9570,9610,9570,367
20231016,094600,49313850,9610,9610,9610,9610,0
20231016,094500,49313850,9610,9610,9610,9610,1
20231016,094400,49304240,9620,9600,9620,9600,125
20231016,094300,48102740,9600,9600,9600,9600,11
20231016,094200,47997140,9600,9610,9610,9600,302
20231016,094100,45096540,9630,9630,9630,9630,5
20231016,094000,45048390,9630,9630,9630,9630,11
20231016,093900,44942460,9610,9620,9630,9610,150
20231016,093800,43499690,9630,9630,9630,9630,34
20231016,093700,43172270,9640,9630,9640,9630,8
20231016,093600,43095220,9630,9640,9640,9630,4
20231016,093500,43056680,9640,9620,9640,9610,135
20231016,093400,41757840,9620,9590,9620,9590,549
20231016,093300,36483700,9570,9580,9590,9570,504
20231016,093200,31651190,9580,9580,9580,9570,88
20231016,093100,30808360,9590,9560,9590,9560,283
20231016,093000,28099950,9560,9530,9560,9530,279
20231016,092900,25434640,9520,9490,9520,9490,731
20231016,092800,18489210,9490,9450,9490,9450,234
20231016,092700,16272070,9440,9420,9440,9420,111
20231016,092600,15224270,9440,9440,9440,9440,1
20231016,092500,15214830,9430,9430,9430,9430,0
20231016,092400,15214830,9430,9440,9440,9430,976
20231016,092300,6010660,9430,9410,9430,9410,189
20231016,092200,4229200,9410,9410,9410,9410,0
20231016,092100,4229200,9410,9410,9410,9410,1
20231016,092000,4219790,9380,9380,9410,9380,45
20231016,091900,3797150,9380,9380,9380,9380,0
20231016,091800,3797150,9380,9380,9380,9380,0
20231016,091700,3797150,9380,9380,9380,9380,0
20231016,091600,3797150,9380,9380,9380,9380,0
20231016,091500,3797150,9380,9380,9380,9380,0
20231016,091400,3797150,9380,9380,9380,9380,0
20231016,091300,3797150,9380,9390,9390,9380,200
20231016,091200,1920990,9390,9390,9390,9390,0
20231016,091100,1920990,9390,9390,9390,9390,0
20231016,091000,1920990,9390,9390,9390,9390,0
20231016,090900,1920990,9390,9360,9390,9350,138
20231016,090800,628310,9370,9370,9370,9370,0
20231016,090700,628310,9370,9370,9370,9370,0
20231016,090600,628310,9370,9370,9370,9370,0
20231016,090500,628310,9370,9370,9370,9370,0
20231016,090400,628310,9370,9370,9370,9370,0
20231016,090300,628310,9370,9370,9370,9370,0
20231016,090200,628310,9370,9370,9370,9370,4
20231016,090100,590830,9370,9370,9370,9370,37
20231016,090000,244140,9390,9390,9390,9390,26