KissMeData/041920/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191400,558467070,5380,5380,5380,5380,842
20231017,191300,558467070,5380,5380,5380,5380,0
20231017,191200,558467070,5380,5380,5380,5380,0
20231017,191100,558467070,5380,5380,5380,5380,0
20231017,191000,558467070,5380,5380,5380,5380,0
20231017,190900,558467070,5380,5380,5380,5380,0
20231017,190800,558467070,5380,5380,5380,5380,0
20231017,190700,558467070,5380,5380,5380,5380,0
20231017,190600,558467070,5380,5380,5380,5380,0
20231017,190500,558467070,5380,5380,5380,5380,0
20231017,190400,558467070,5380,5380,5380,5380,0
20231017,190300,558467070,5380,5380,5380,5380,0
20231017,190200,558467070,5380,5380,5380,5380,0
20231017,190100,558467070,5380,5380,5380,5380,0
20231017,190000,558467070,5380,5380,5380,5380,0
20231017,185900,558467070,5380,5380,5380,5380,0
20231017,185800,558467070,5380,5380,5380,5380,0
20231017,185700,558467070,5380,5380,5380,5380,0
20231017,185600,558467070,5380,5380,5380,5380,0
20231017,185500,558467070,5380,5380,5380,5380,0
20231017,185400,558467070,5380,5380,5380,5380,0
20231017,185300,558467070,5380,5380,5380,5380,0
20231017,185200,558467070,5380,5380,5380,5380,0
20231017,185100,558467070,5380,5380,5380,5380,0
20231017,185000,558467070,5380,5380,5380,5380,0
20231017,184900,558467070,5380,5380,5380,5380,0
20231017,184800,558467070,5380,5380,5380,5380,0
20231017,184700,558467070,5380,5380,5380,5380,0
20231017,184600,558467070,5380,5380,5380,5380,0
20231017,184500,558467070,5380,5380,5380,5380,0
20231017,184400,558467070,5380,5380,5380,5380,842
20231017,184300,558467070,5380,5380,5380,5380,0
20231017,184200,558467070,5380,5380,5380,5380,0
20231017,184100,558467070,5380,5380,5380,5380,0
20231017,184000,558467070,5380,5380,5380,5380,0
20231017,183900,558467070,5380,5380,5380,5380,0
20231017,183800,558467070,5380,5380,5380,5380,0
20231017,183700,558467070,5380,5380,5380,5380,0
20231017,183600,558467070,5380,5380,5380,5380,0
20231017,183500,558467070,5380,5380,5380,5380,0
20231017,183400,558467070,5380,5380,5380,5380,0
20231017,183300,558467070,5380,5380,5380,5380,0
20231017,183200,558467070,5380,5380,5380,5380,0
20231017,183100,558467070,5380,5380,5380,5380,0
20231017,183000,558467070,5380,5380,5380,5380,0
20231017,182900,558467070,5380,5380,5380,5380,0
20231017,182800,558467070,5380,5380,5380,5380,0
20231017,182700,558467070,5380,5380,5380,5380,0
20231017,182600,558467070,5380,5380,5380,5380,0
20231017,182500,558467070,5380,5380,5380,5380,0
20231017,182400,558467070,5380,5380,5380,5380,0
20231017,182300,558467070,5380,5380,5380,5380,0
20231017,182200,558467070,5380,5380,5380,5380,0
20231017,182100,558467070,5380,5380,5380,5380,0
20231017,182000,558467070,5380,5380,5380,5380,0
20231017,181900,558467070,5380,5380,5380,5380,0
20231017,181800,558467070,5380,5380,5380,5380,0
20231017,181700,558467070,5380,5380,5380,5380,0
20231017,181600,558467070,5380,5380,5380,5380,0
20231017,181500,558467070,5380,5380,5380,5380,0
20231017,181400,558467070,5380,5380,5380,5380,842
20231017,181300,558467070,5380,5380,5380,5380,0
20231017,181200,558467070,5380,5380,5380,5380,0
20231017,181100,558467070,5380,5380,5380,5380,0
20231017,181000,558467070,5380,5380,5380,5380,0
20231017,180900,558467070,5380,5380,5380,5380,0
20231017,180800,558467070,5380,5380,5380,5380,0
20231017,180700,558467070,5380,5380,5380,5380,0
20231017,180600,558467070,5380,5380,5380,5380,0
20231017,180500,558467070,5380,5380,5380,5380,0
20231017,180400,558467070,5380,5380,5380,5380,0
20231017,180300,558467070,5380,5380,5380,5380,0
20231017,180200,558467070,5380,5380,5380,5380,0
20231017,180100,558467070,5380,5380,5380,5380,0
20231017,180000,558467070,5380,5380,5380,5380,0
20231017,175900,558467070,5380,5380,5380,5380,0
20231017,175800,558467070,5380,5380,5380,5380,0
20231017,175700,558467070,5380,5380,5380,5380,0
20231017,175600,558467070,5380,5380,5380,5380,0
20231017,175500,558467070,5380,5380,5380,5380,0
20231017,175400,558467070,5380,5380,5380,5380,0
20231017,175300,558467070,5380,5380,5380,5380,0
20231017,175200,558467070,5380,5380,5380,5380,0
20231017,175100,558467070,5380,5380,5380,5380,0
20231017,175000,558467070,5380,5380,5380,5380,0
20231017,174900,558467070,5380,5380,5380,5380,0
20231017,174800,558467070,5380,5380,5380,5380,0
20231017,174700,558467070,5380,5380,5380,5380,0
20231017,174600,558467070,5380,5380,5380,5380,0
20231017,174500,558467070,5380,5380,5380,5380,0
20231017,174400,558467070,5380,5380,5380,5380,842
20231017,174300,558467070,5380,5380,5380,5380,0
20231017,174200,558467070,5380,5380,5380,5380,0
20231017,174100,558467070,5380,5380,5380,5380,0
20231017,174000,558467070,5380,5380,5380,5380,0
20231017,173900,558467070,5380,5380,5380,5380,0
20231017,173800,558467070,5380,5380,5380,5380,0
20231017,173700,558467070,5380,5380,5380,5380,0
20231017,173600,558467070,5380,5380,5380,5380,0
20231017,173500,558467070,5380,5380,5380,5380,0
20231017,173400,558467070,5380,5380,5380,5380,0
20231017,173300,558467070,5380,5380,5380,5380,0
20231017,173200,558467070,5380,5380,5380,5380,0
20231017,173100,558467070,5380,5380,5380,5380,0
20231017,173000,558467070,5380,5380,5380,5380,0
20231017,172900,558467070,5380,5380,5380,5380,0
20231017,172800,558467070,5380,5380,5380,5380,0
20231017,172700,558467070,5380,5380,5380,5380,0
20231017,172600,558467070,5380,5380,5380,5380,0
20231017,172500,558467070,5380,5380,5380,5380,0
20231017,172400,558467070,5380,5380,5380,5380,0
20231017,172300,558467070,5380,5380,5380,5380,0
20231017,172200,558467070,5380,5380,5380,5380,0
20231017,172100,558467070,5380,5380,5380,5380,0
20231017,172000,558467070,5380,5380,5380,5380,0
20231017,171900,558467070,5380,5380,5380,5380,0
20231017,171800,558467070,5380,5380,5380,5380,0
20231017,171700,558467070,5380,5380,5380,5380,0
20231017,171600,558467070,5380,5380,5380,5380,0
20231017,171500,558467070,5380,5380,5380,5380,0
20231017,171400,558467070,5380,5380,5380,5380,842
20231017,171300,558467070,5380,5380,5380,5380,0
20231017,171200,558467070,5380,5380,5380,5380,0
20231017,171100,558467070,5380,5380,5380,5380,0
20231017,171000,558467070,5380,5380,5380,5380,0
20231017,170900,558467070,5380,5380,5380,5380,0
20231017,170800,558467070,5380,5380,5380,5380,0
20231017,170700,558467070,5380,5380,5380,5380,0
20231017,170600,558467070,5380,5380,5380,5380,0
20231017,170500,558467070,5380,5380,5380,5380,0
20231017,170400,558467070,5380,5380,5380,5380,0
20231017,170300,558467070,5380,5380,5380,5380,0
20231017,170200,558467070,5380,5380,5380,5380,0
20231017,170100,558467070,5380,5380,5380,5380,0
20231017,170000,558467070,5380,5380,5380,5380,0
20231017,165900,558467070,5380,5380,5380,5380,0
20231017,165800,558467070,5380,5380,5380,5380,0
20231017,165700,558467070,5380,5380,5380,5380,0
20231017,165600,558467070,5380,5380,5380,5380,0
20231017,165500,558467070,5380,5380,5380,5380,0
20231017,165400,558467070,5380,5380,5380,5380,0
20231017,165300,558467070,5380,5380,5380,5380,0
20231017,165200,558467070,5380,5380,5380,5380,0
20231017,165100,558467070,5380,5380,5380,5380,0
20231017,165000,558467070,5380,5380,5380,5380,0
20231017,164900,558467070,5380,5380,5380,5380,0
20231017,164800,558467070,5380,5380,5380,5380,0
20231017,164700,558467070,5380,5380,5380,5380,0
20231017,164600,558467070,5380,5380,5380,5380,0
20231017,164500,558467070,5380,5380,5380,5380,0
20231017,164400,558467070,5380,5380,5380,5380,842
20231017,164300,558467070,5380,5380,5380,5380,0
20231017,164200,558467070,5380,5380,5380,5380,0
20231017,164100,558467070,5380,5380,5380,5380,0
20231017,164000,558467070,5380,5380,5380,5380,0
20231017,163900,558467070,5380,5380,5380,5380,0
20231017,163800,558467070,5380,5380,5380,5380,0
20231017,163700,558467070,5380,5380,5380,5380,0
20231017,163600,558467070,5380,5380,5380,5380,0
20231017,163500,558467070,5380,5380,5380,5380,0
20231017,163400,558467070,5380,5380,5380,5380,0
20231017,163300,558467070,5380,5380,5380,5380,0
20231017,163200,558467070,5380,5380,5380,5380,0
20231017,163100,558467070,5380,5380,5380,5380,0
20231017,163000,558467070,5380,5380,5380,5380,0
20231017,162900,558467070,5380,5380,5380,5380,0
20231017,162800,558467070,5380,5380,5380,5380,0
20231017,162700,558467070,5380,5380,5380,5380,0
20231017,162600,558467070,5380,5380,5380,5380,0
20231017,162500,558467070,5380,5380,5380,5380,0
20231017,162400,558467070,5380,5380,5380,5380,0
20231017,162300,558467070,5380,5380,5380,5380,0
20231017,162200,558467070,5380,5380,5380,5380,0
20231017,162100,558467070,5380,5380,5380,5380,0
20231017,162000,558467070,5380,5380,5380,5380,0
20231017,161900,558467070,5380,5380,5380,5380,0
20231017,161800,558467070,5380,5380,5380,5380,0
20231017,161700,558467070,5380,5380,5380,5380,0
20231017,161600,558467070,5380,5380,5380,5380,0
20231017,161500,558467070,5380,5380,5380,5380,0
20231017,161400,558467070,5380,5380,5380,5380,842
20231017,161300,558467070,5380,5380,5380,5380,0
20231017,161200,558467070,5380,5380,5380,5380,0
20231017,161100,558467070,5380,5380,5380,5380,0
20231017,161000,558467070,5380,5380,5380,5380,0
20231017,160900,558467070,5380,5380,5380,5380,0
20231017,160800,558467070,5380,5380,5380,5380,0
20231017,160700,558467070,5380,5380,5380,5380,0
20231017,160600,558467070,5380,5380,5380,5380,0
20231017,160500,558467070,5380,5380,5380,5380,0
20231017,160400,558467070,5380,5380,5380,5380,0
20231017,160300,558467070,5380,5380,5380,5380,0
20231017,160200,558467070,5380,5380,5380,5380,0
20231017,160100,558467070,5380,5380,5380,5380,0
20231017,160000,558467070,5380,5380,5380,5380,0
20231017,155900,558467070,5380,5380,5380,5380,0
20231017,155800,558467070,5380,5380,5380,5380,0
20231017,155700,558467070,5380,5380,5380,5380,0
20231017,155600,558467070,5380,5380,5380,5380,0
20231017,155500,558467070,5380,5380,5380,5380,0
20231017,155400,558467070,5380,5380,5380,5380,0
20231017,155300,558467070,5380,5380,5380,5380,0
20231017,155200,558467070,5380,5380,5380,5380,0
20231017,155100,558467070,5380,5380,5380,5380,0
20231017,155000,558467070,5380,5380,5380,5380,0
20231017,154900,558467070,5380,5380,5380,5380,0
20231017,154800,558467070,5380,5380,5380,5380,0
20231017,154700,558467070,5380,5380,5380,5380,0
20231017,154600,558467070,5380,5380,5380,5380,0
20231017,154500,558467070,5380,5380,5380,5380,0
20231017,154400,558467070,5380,5380,5380,5380,842
20231017,154300,558467070,5380,5380,5380,5380,0
20231017,154200,558467070,5380,5380,5380,5380,0
20231017,154100,558467070,5380,5380,5380,5380,0
20231017,154000,558467070,5380,5380,5380,5380,0
20231017,153900,558467070,5380,5380,5380,5380,0
20231017,153800,558467070,5380,5380,5380,5380,0
20231017,153700,558467070,5380,5380,5380,5380,0
20231017,153600,558467070,5380,5380,5380,5380,0
20231017,153500,558467070,5380,5380,5380,5380,0
20231017,153400,558467070,5380,5380,5380,5380,0
20231017,153300,558467070,5380,5380,5380,5380,0
20231017,153200,558467070,5380,5380,5380,5380,0
20231017,153100,558467070,5380,5380,5380,5380,0
20231017,153000,558467070,5380,5380,5380,5380,842
20231017,152900,553937110,5370,5370,5370,5370,0
20231017,152800,553937110,5370,5370,5370,5370,0
20231017,152700,553937110,5370,5370,5370,5370,0
20231017,152600,553937110,5370,5370,5370,5370,0
20231017,152500,553937110,5370,5370,5370,5370,0
20231017,152400,553937110,5370,5370,5370,5370,0
20231017,152300,553937110,5370,5370,5370,5370,0
20231017,152200,553937110,5370,5370,5370,5370,0
20231017,152100,553937110,5370,5370,5370,5370,0
20231017,152000,553937110,5370,5370,5370,5370,0
20231017,151900,553937110,5370,5370,5370,5350,8
20231017,151800,553894170,5370,5340,5370,5340,440
20231017,151700,551540800,5350,5350,5350,5350,229
20231017,151600,550315650,5350,5350,5350,5340,419
20231017,151500,548077970,5350,5350,5350,5350,74
20231017,151400,547682070,5340,5330,5340,5330,1063
20231017,151300,542011120,5330,5310,5330,5310,430
20231017,151200,539724110,5310,5300,5310,5300,71
20231017,151100,539347530,5300,5300,5300,5290,309
20231017,151000,537710790,5300,5320,5320,5280,1419
20231017,150900,530200190,5320,5270,5330,5270,397
20231017,150800,528094390,5280,5350,5370,5150,23137
20231017,150700,406643100,5350,5360,5360,5350,844
20231017,150600,402127530,5370,5370,5370,5370,20
20231017,150500,402020130,5370,5370,5370,5350,858
20231017,150400,397425070,5370,5360,5370,5360,6
20231017,150300,397392880,5370,5370,5370,5370,0
20231017,150200,397392880,5370,5370,5370,5370,30
20231017,150100,397231780,5370,5370,5370,5370,12
20231017,150000,397167340,5370,5370,5370,5370,20
20231017,145900,397059940,5370,5370,5370,5360,15
20231017,145800,396979440,5370,5360,5370,5360,24
20231017,145700,396850770,5370,5370,5370,5370,7
20231017,145600,396813180,5370,5370,5370,5370,19
20231017,145500,396711150,5370,5370,5370,5370,0
20231017,145400,396711150,5370,5370,5370,5370,1
20231017,145300,396705780,5370,5370,5370,5370,10
20231017,145200,396652080,5370,5360,5370,5360,193
20231017,145100,395617470,5370,5370,5370,5370,91
20231017,145000,395128800,5360,5370,5370,5360,371
20231017,144900,393140030,5370,5370,5370,5370,9
20231017,144800,393091700,5370,5360,5370,5360,16
20231017,144700,393005890,5370,5370,5370,5360,11
20231017,144600,392946890,5370,5370,5370,5370,10
20231017,144500,392893190,5370,5370,5370,5370,14
20231017,144400,392818010,5370,5370,5370,5370,1
20231017,144300,392812640,5360,5350,5360,5350,27
20231017,144200,392668020,5350,5350,5360,5330,679
20231017,144100,389028930,5350,5350,5350,5350,38
20231017,144000,388825630,5350,5350,5350,5350,10
20231017,143900,388772130,5350,5350,5350,5350,0
20231017,143800,388772130,5350,5350,5350,5350,12
20231017,143700,388707930,5350,5350,5350,5350,0
20231017,143600,388707930,5350,5350,5350,5350,10
20231017,143500,388654430,5360,5330,5360,5330,9
20231017,143400,388606370,5330,5330,5330,5330,13
20231017,143300,388537080,5330,5330,5330,5330,12
20231017,143200,388473120,5330,5330,5330,5330,2
20231017,143100,388462460,5330,5330,5330,5330,0
20231017,143000,388462460,5330,5330,5330,5330,24
20231017,142900,388334540,5330,5330,5330,5330,0
20231017,142800,388334540,5330,5330,5330,5330,16
20231017,142700,388249260,5330,5330,5330,5330,26
20231017,142600,388110680,5320,5330,5330,5320,1903
20231017,142500,377986690,5330,5330,5330,5330,15
20231017,142400,377906740,5330,5330,5330,5330,284
20231017,142300,376393020,5330,5320,5330,5320,303
20231017,142200,374780870,5330,5330,5330,5330,0
20231017,142100,374780870,5330,5330,5330,5330,0
20231017,142000,374780870,5330,5330,5330,5330,10
20231017,141900,374727570,5330,5330,5330,5330,1706
20231017,141800,365634590,5340,5340,5340,5340,292
20231017,141700,364075310,5340,5340,5340,5340,0
20231017,141600,364075310,5340,5340,5340,5340,20
20231017,141500,363968510,5340,5340,5340,5340,10
20231017,141400,363915110,5340,5340,5340,5340,0
20231017,141300,363915110,5340,5340,5340,5340,19
20231017,141200,363813650,5330,5340,5340,5330,266
20231017,141100,362393230,5340,5340,5340,5340,0
20231017,141000,362393230,5340,5340,5340,5340,9
20231017,140900,362345170,5340,5330,5340,5330,31
20231017,140800,362179930,5340,5340,5340,5340,9
20231017,140700,362131870,5340,5340,5340,5340,22
20231017,140600,362014390,5340,5340,5340,5340,10
20231017,140500,361960990,5360,5360,5360,5360,11
20231017,140400,361902030,5330,5340,5340,5330,1011
20231017,140300,356510670,5350,5360,5360,5350,10
20231017,140200,356457080,5360,5350,5360,5340,2304
20231017,140100,344153200,5350,5360,5360,5350,13
20231017,140000,344083640,5350,5350,5360,5350,62
20231017,135900,343751930,5370,5370,5370,5370,0
20231017,135800,343751930,5370,5370,5370,5370,2
20231017,135700,343741190,5350,5350,5350,5350,1537
20231017,135600,335518240,5370,5370,5370,5370,9
20231017,135500,335469910,5380,5380,5380,5380,0
20231017,135400,335469910,5380,5360,5380,5360,14
20231017,135300,335394850,5340,5340,5380,5340,157
20231017,135200,334556070,5350,5370,5370,5350,179
20231017,135100,333598340,5370,5370,5370,5370,0
20231017,135000,333598340,5370,5370,5370,5360,21
20231017,134900,333485680,5370,5370,5370,5370,1
20231017,134800,333480310,5370,5370,5370,5370,0
20231017,134700,333480310,5370,5350,5370,5350,20
20231017,134600,333373290,5350,5350,5350,5350,1279
20231017,134500,326530640,5360,5360,5360,5360,100
20231017,134400,325994640,5360,5360,5360,5360,0
20231017,134300,325994640,5360,5360,5360,5360,19
20231017,134200,325892800,5360,5360,5360,5360,0
20231017,134100,325892800,5360,5360,5360,5360,0
20231017,134000,325892800,5360,5360,5360,5360,10
20231017,133900,325839200,5360,5360,5360,5360,12
20231017,133800,325774880,5390,5360,5390,5360,6
20231017,133700,325742690,5390,5390,5390,5390,10
20231017,133600,325688790,5390,5390,5390,5390,10
20231017,133500,325634890,5390,5360,5390,5360,105
20231017,133400,325072060,5390,5360,5390,5360,43
20231017,133300,324841470,5350,5350,5350,5350,2
20231017,133200,324830770,5390,5390,5390,5390,10
20231017,133100,324776870,5390,5390,5390,5390,0
20231017,133000,324776870,5390,5370,5390,5350,41
20231017,132900,324557200,5390,5360,5390,5360,11
20231017,132800,324498210,5360,5390,5390,5360,506
20231017,132700,321785930,5390,5390,5390,5390,30
20231017,132600,321624230,5390,5390,5390,5370,15
20231017,132500,321543600,5390,5370,5390,5360,974
20231017,132400,316320550,5390,5390,5390,5390,0
20231017,132300,316320550,5390,5390,5390,5390,9
20231017,132200,316272040,5390,5390,5390,5390,0
20231017,132100,316272040,5390,5390,5390,5390,9
20231017,132000,316223530,5390,5390,5390,5380,14
20231017,131900,316148100,5370,5370,5370,5370,1500
20231017,131800,308093100,5370,5370,5370,5370,100
20231017,131700,307556100,5390,5390,5390,5390,19
20231017,131600,307453690,5390,5390,5390,5390,0
20231017,131500,307453690,5390,5390,5390,5390,0
20231017,131400,307453690,5390,5390,5390,5390,12
20231017,131300,307389010,5390,5390,5390,5390,11
20231017,131200,307329720,5390,5390,5390,5390,0
20231017,131100,307329720,5390,5390,5390,5390,0
20231017,131000,307329720,5390,5390,5390,5390,20
20231017,130900,307221920,5390,5390,5390,5390,0
20231017,130800,307221920,5390,5390,5390,5390,0
20231017,130700,307221920,5390,5390,5390,5390,19
20231017,130600,307119510,5390,5390,5390,5390,1
20231017,130500,307114120,5380,5380,5390,5380,21
20231017,130400,307001130,5380,5380,5380,5380,0
20231017,130300,307001130,5380,5380,5380,5380,20
20231017,130200,306893530,5380,5380,5380,5380,0
20231017,130100,306893530,5380,5380,5380,5380,10
20231017,130000,306839730,5380,5380,5380,5380,12
20231017,125900,306775170,5380,5380,5380,5380,9
20231017,125800,306726750,5380,5380,5380,5380,10
20231017,125700,306672950,5380,5380,5380,5380,10
20231017,125600,306619150,5370,5380,5380,5370,148
20231017,125500,305824290,5370,5370,5370,5370,31
20231017,125400,305657820,5380,5370,5380,5370,16
20231017,125300,305571770,5380,5380,5380,5380,10
20231017,125200,305517970,5380,5380,5380,5380,15
20231017,125100,305437270,5380,5380,5380,5380,0
20231017,125000,305437270,5380,5380,5380,5380,1863
20231017,124900,295414330,5390,5390,5390,5390,0
20231017,124800,295414330,5390,5390,5390,5390,10
20231017,124700,295360430,5390,5390,5390,5390,10
20231017,124600,295306530,5390,5390,5390,5390,2
20231017,124500,295295750,5380,5410,5410,5380,3810
20231017,124400,274797280,5410,5410,5410,5400,21
20231017,124300,274683770,5410,5410,5410,5410,0
20231017,124200,274683770,5410,5410,5410,5410,0
20231017,124100,274683770,5410,5390,5410,5390,22
20231017,124000,274564970,5400,5400,5410,5400,647
20231017,123900,271071110,5410,5410,5410,5410,0
20231017,123800,271071110,5410,5410,5410,5410,9
20231017,123700,271022420,5410,5410,5410,5410,9
20231017,123600,270973730,5410,5410,5410,5410,0
20231017,123500,270973730,5410,5410,5410,5410,1
20231017,123400,270968320,5400,5410,5410,5400,19
20231017,123300,270865630,5380,5380,5380,5380,10
20231017,123200,270811830,5410,5400,5410,5400,71
20231017,123100,270428420,5400,5400,5400,5400,3
20231017,123000,270412220,5400,5390,5400,5390,23
20231017,122900,270288060,5400,5390,5400,5390,405
20231017,122800,268105100,5390,5390,5390,5390,0
20231017,122700,268105100,5390,5390,5390,5390,20
20231017,122600,267997300,5390,5380,5390,5380,50
20231017,122500,267728290,5400,5400,5400,5400,0
20231017,122400,267728290,5400,5400,5400,5400,10
20231017,122300,267674290,5400,5400,5400,5400,10
20231017,122200,267620290,5420,5420,5420,5420,0
20231017,122100,267620290,5420,5420,5420,5420,1
20231017,122000,267614870,5390,5420,5420,5390,58
20231017,121900,267301950,5420,5420,5420,5420,11
20231017,121800,267242330,5430,5400,5430,5400,60
20231017,121700,266918110,5380,5380,5380,5380,191
20231017,121600,265890530,5400,5400,5400,5400,9
20231017,121500,265841930,5400,5390,5400,5390,101
20231017,121400,265297530,5400,5400,5400,5400,34
20231017,121300,265113930,5400,5400,5400,5400,0
20231017,121200,265113930,5400,5400,5400,5400,9
20231017,121100,265065330,5400,5400,5400,5400,0
20231017,121000,265065330,5400,5400,5400,5400,10
20231017,120900,265011330,5390,5390,5390,5390,9
20231017,120800,264962820,5380,5380,5380,5380,0
20231017,120700,264962820,5380,5410,5410,5380,737
20231017,120600,260997460,5410,5410,5410,5410,0
20231017,120500,260997460,5410,5410,5410,5380,211
20231017,120400,259861950,5410,5420,5420,5380,1818
20231017,120300,250080610,5420,5420,5420,5420,0
20231017,120200,250080610,5420,5420,5420,5420,0
20231017,120100,250080610,5420,5420,5420,5420,10
20231017,120000,250026410,5420,5420,5420,5420,10
20231017,115900,249972210,5420,5420,5420,5390,313
20231017,115800,248284810,5420,5420,5420,5420,38
20231017,115700,248078850,5420,5400,5420,5400,44
20231017,115600,247841030,5420,5420,5420,5400,304
20231017,115500,246194090,5420,5420,5420,5420,0
20231017,115400,246194090,5420,5420,5420,5410,71
20231017,115300,245809280,5420,5420,5420,5420,0
20231017,115200,245809280,5420,5410,5420,5410,3
20231017,115100,245793040,5420,5420,5420,5420,0
20231017,115000,245793040,5420,5420,5420,5420,19
20231017,114900,245690060,5420,5420,5420,5420,0
20231017,114800,245690060,5420,5420,5420,5420,0
20231017,114700,245690060,5420,5420,5420,5420,20
20231017,114600,245581660,5420,5410,5420,5410,12
20231017,114500,245516730,5420,5410,5420,5410,22
20231017,114400,245397690,5420,5420,5420,5420,9
20231017,114300,245348910,5420,5420,5420,5420,30
20231017,114200,245186310,5420,5420,5420,5420,0
20231017,114100,245186310,5420,5420,5420,5420,10
20231017,114000,245132110,5420,5420,5420,5420,0
20231017,113900,245132110,5420,5420,5420,5420,9
20231017,113800,245083330,5420,5420,5420,5420,0
20231017,113700,245083330,5420,5420,5420,5420,9
20231017,113600,245034550,5420,5420,5420,5420,10
20231017,113500,244980350,5420,5420,5420,5420,0
20231017,113400,244980350,5420,5420,5420,5420,10
20231017,113300,244926150,5420,5410,5420,5410,7
20231017,113200,244888260,5420,5420,5420,5420,9
20231017,113100,244839480,5420,5420,5420,5420,10
20231017,113000,244785280,5420,5420,5420,5420,1
20231017,112900,244779860,5400,5400,5400,5400,2
20231017,112800,244769060,5420,5420,5420,5420,10
20231017,112700,244714860,5420,5420,5420,5420,9
20231017,112600,244666080,5420,5420,5420,5420,0
20231017,112500,244666080,5420,5420,5420,5420,10
20231017,112400,244611880,5420,5420,5420,5400,639
20231017,112300,241161080,5420,5420,5420,5420,0
20231017,112200,241161080,5420,5420,5420,5420,0
20231017,112100,241161080,5420,5420,5420,5420,20
20231017,112000,241052680,5420,5420,5420,5420,0
20231017,111900,241052680,5420,5400,5420,5400,75
20231017,111800,240647660,5390,5410,5420,5390,1417
20231017,111700,233003360,5400,5400,5400,5400,680
20231017,111600,229331360,5420,5420,5420,5420,0
20231017,111500,229331360,5420,5420,5420,5420,0
20231017,111400,229331360,5420,5410,5420,5410,21
20231017,111300,229217740,5420,5420,5420,5420,0
20231017,111200,229217740,5420,5420,5420,5420,0
20231017,111100,229217740,5420,5420,5420,5420,10
20231017,111000,229163540,5420,5410,5420,5410,11
20231017,110900,229104020,5410,5410,5410,5410,67
20231017,110800,228741550,5430,5430,5430,5430,0
20231017,110700,228741550,5430,5430,5430,5430,19
20231017,110600,228638380,5430,5430,5430,5420,23
20231017,110500,228513600,5430,5430,5430,5430,1
20231017,110400,228508170,5410,5430,5430,5410,10
20231017,110300,228453890,5430,5430,5430,5430,9
20231017,110200,228405020,5430,5430,5430,5430,0
20231017,110100,228405020,5430,5430,5430,5430,10
20231017,110000,228350720,5440,5400,5440,5400,440
20231017,105900,225970060,5400,5400,5400,5400,11
20231017,105800,225910660,5390,5390,5390,5390,348
20231017,105700,224034940,5400,5400,5400,5400,13
20231017,105600,223964740,5400,5400,5400,5400,21
20231017,105500,223851340,5400,5400,5400,5400,0
20231017,105400,223851340,5400,5400,5400,5400,40
20231017,105300,223635340,5400,5400,5400,5400,30
20231017,105200,223473340,5400,5400,5400,5400,10
20231017,105100,223419340,5400,5400,5400,5400,19
20231017,105000,223316740,5400,5400,5400,5400,0
20231017,104900,223316740,5400,5400,5400,5400,9
20231017,104800,223268140,5400,5400,5400,5400,0
20231017,104700,223268140,5400,5400,5400,5400,10
20231017,104600,223214140,5410,5410,5410,5410,0
20231017,104500,223214140,5410,5410,5410,5410,10
20231017,104400,223160040,5410,5410,5410,5410,11
20231017,104300,223100530,5410,5380,5410,5380,102
20231017,104200,222551710,5410,5410,5410,5410,0
20231017,104100,222551710,5410,5410,5410,5410,19
20231017,104000,222448920,5410,5410,5410,5410,0
20231017,103900,222448920,5410,5410,5410,5410,1
20231017,103800,222443510,5380,5410,5410,5380,36
20231017,103700,222249500,5410,5410,5410,5410,10
20231017,103600,222195400,5370,5380,5410,5370,2397
20231017,103500,209283280,5420,5420,5420,5420,1
20231017,103400,209277860,5420,5420,5420,5390,42
20231017,103300,209050770,5390,5390,5390,5390,879
20231017,103200,204312960,5420,5420,5420,5420,0
20231017,103100,204312960,5420,5420,5420,5420,10
20231017,103000,204258760,5420,5390,5420,5390,127
20231017,102900,203573930,5420,5420,5420,5420,0
20231017,102800,203573930,5420,5420,5420,5420,17
20231017,102700,203481790,5420,5420,5420,5420,9
20231017,102600,203433010,5420,5410,5420,5400,50
20231017,102500,203162810,5420,5400,5420,5390,104
20231017,102400,202602110,5420,5420,5420,5420,10
20231017,102300,202547910,5420,5400,5420,5400,13
20231017,102200,202477690,5420,5410,5420,5400,53
20231017,102100,202191240,5420,5420,5420,5420,9
20231017,102000,202142460,5420,5420,5420,5420,0
20231017,101900,202142460,5420,5410,5420,5410,206
20231017,101800,201026050,5420,5420,5420,5420,9
20231017,101700,200977270,5420,5400,5420,5400,695
20231017,101600,197224250,5400,5400,5400,5390,12
20231017,101500,197159460,5400,5400,5400,5400,0
20231017,101400,197159460,5400,5400,5400,5400,9
20231017,101300,197110860,5400,5400,5400,5400,0
20231017,101200,197110860,5400,5400,5400,5400,10
20231017,101100,197056860,5400,5400,5400,5400,9
20231017,101000,197008260,5400,5400,5400,5400,10
20231017,100900,196954260,5400,5400,5400,5400,131
20231017,100800,196246860,5400,5400,5400,5390,21
20231017,100700,196133560,5400,5410,5410,5400,18
20231017,100600,196036340,5410,5410,5410,5410,20
20231017,100500,195928140,5410,5410,5410,5410,30
20231017,100400,195765840,5410,5410,5410,5410,10
20231017,100300,195711740,5410,5410,5410,5410,0
20231017,100200,195711740,5410,5410,5410,5410,17
20231017,100100,195619770,5410,5400,5410,5400,12
20231017,100000,195554960,5400,5400,5400,5400,14
20231017,095900,195479360,5410,5410,5410,5410,1
20231017,095800,195473950,5410,5410,5410,5410,20
20231017,095700,195365750,5420,5420,5420,5420,0
20231017,095600,195365750,5420,5420,5420,5420,146
20231017,095500,194574430,5420,5400,5420,5400,41
20231017,095400,194353010,5410,5420,5420,5410,24
20231017,095300,194222950,5430,5400,5430,5390,1088
20231017,095200,188345770,5410,5410,5410,5410,22
20231017,095100,188226750,5400,5410,5410,5400,51
20231017,095000,187950860,5430,5430,5430,5430,12
20231017,094900,187885700,5410,5410,5440,5410,112
20231017,094800,187279730,5440,5420,5440,5400,1845
20231017,094700,177311520,5460,5450,5460,5420,26
20231017,094600,177169820,5420,5480,5480,5410,937
20231017,094500,172091920,5440,5410,5500,5410,5781
20231017,094400,140601250,5410,5410,5410,5410,9
20231017,094300,140552560,5410,5410,5410,5410,9
20231017,094200,140503870,5410,5410,5410,5410,2
20231017,094100,140493050,5410,5400,5410,5400,15
20231017,094000,140411950,5400,5400,5410,5400,19
20231017,093900,140309250,5400,5410,5410,5400,25
20231017,093800,140174200,5410,5420,5420,5410,31
20231017,093700,140006400,5420,5420,5420,5420,189
20231017,093600,138982020,5430,5420,5430,5420,30
20231017,093500,138819220,5430,5420,5430,5420,3
20231017,093400,138802950,5430,5410,5440,5410,1317
20231017,093300,131671620,5430,5430,5430,5430,237
20231017,093200,130384710,5430,5430,5430,5430,245
20231017,093100,129054360,5430,5410,5430,5410,3055
20231017,093000,112515730,5410,5400,5410,5400,1496
20231017,092900,104435730,5390,5400,5400,5390,260
20231017,092800,103034230,5400,5370,5400,5370,672
20231017,092700,99416440,5390,5370,5390,5370,6
20231017,092600,99384200,5390,5390,5390,5390,12
20231017,092500,99319520,5390,5370,5390,5370,21
20231017,092400,99206730,5390,5370,5390,5370,8
20231017,092300,99163750,5390,5390,5390,5390,7
20231017,092200,99126020,5380,5380,5380,5360,29
20231017,092100,98970060,5380,5380,5380,5380,13
20231017,092000,98900120,5390,5380,5390,5360,2798
20231017,091900,83873660,5370,5370,5370,5370,850
20231017,091800,79309160,5390,5390,5390,5390,9
20231017,091700,79260650,5390,5380,5390,5380,417
20231017,091600,77014050,5380,5380,5380,5370,325
20231017,091500,75268720,5380,5390,5390,5380,112
20231017,091400,74666090,5390,5390,5400,5390,696
20231017,091300,70914620,5390,5370,5390,5360,3619
20231017,091200,51469040,5380,5380,5380,5380,5
20231017,091100,51442140,5380,5360,5380,5360,139
20231017,091000,50697000,5380,5370,5380,5370,41
20231017,090900,50476720,5370,5360,5370,5360,1756
20231017,090800,41053490,5360,5360,5360,5360,75
20231017,090700,40651490,5370,5370,5370,5370,10
20231017,090600,40597790,5370,5350,5370,5350,2608
20231017,090500,26640530,5340,5330,5340,5320,1385
20231017,090400,19250350,5330,5320,5340,5320,35
20231017,090300,19064080,5320,5340,5340,5320,334
20231017,090200,17286000,5360,5360,5360,5360,300
20231017,090100,15678000,5360,5340,5360,5310,640
20231017,090000,12262420,5310,5280,5330,5280,2316