KissMeData/170030/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,200800,482657390,6820,6820,6820,6820,589
20231016,200700,482657390,6820,6820,6820,6820,0
20231016,200600,482657390,6820,6820,6820,6820,0
20231016,200500,482657390,6820,6820,6820,6820,0
20231016,200400,482657390,6820,6820,6820,6820,0
20231016,200300,482657390,6820,6820,6820,6820,0
20231016,200200,482657390,6820,6820,6820,6820,0
20231016,200100,482657390,6820,6820,6820,6820,0
20231016,200000,482657390,6820,6820,6820,6820,0
20231016,195900,482657390,6820,6820,6820,6820,0
20231016,195800,482657390,6820,6820,6820,6820,0
20231016,195700,482657390,6820,6820,6820,6820,0
20231016,195600,482657390,6820,6820,6820,6820,0
20231016,195500,482657390,6820,6820,6820,6820,0
20231016,195400,482657390,6820,6820,6820,6820,0
20231016,195300,482657390,6820,6820,6820,6820,0
20231016,195200,482657390,6820,6820,6820,6820,0
20231016,195100,482657390,6820,6820,6820,6820,0
20231016,195000,482657390,6820,6820,6820,6820,0
20231016,194900,482657390,6820,6820,6820,6820,0
20231016,194800,482657390,6820,6820,6820,6820,0
20231016,194700,482657390,6820,6820,6820,6820,0
20231016,194600,482657390,6820,6820,6820,6820,0
20231016,194500,482657390,6820,6820,6820,6820,0
20231016,194400,482657390,6820,6820,6820,6820,0
20231016,194300,482657390,6820,6820,6820,6820,0
20231016,194200,482657390,6820,6820,6820,6820,0
20231016,194100,482657390,6820,6820,6820,6820,0
20231016,194000,482657390,6820,6820,6820,6820,0
20231016,193900,482657390,6820,6820,6820,6820,0
20231016,193800,482657390,6820,6820,6820,6820,589
20231016,193700,482657390,6820,6820,6820,6820,0
20231016,193600,482657390,6820,6820,6820,6820,0
20231016,193500,482657390,6820,6820,6820,6820,0
20231016,193400,482657390,6820,6820,6820,6820,0
20231016,193300,482657390,6820,6820,6820,6820,0
20231016,193200,482657390,6820,6820,6820,6820,0
20231016,193100,482657390,6820,6820,6820,6820,0
20231016,193000,482657390,6820,6820,6820,6820,0
20231016,192900,482657390,6820,6820,6820,6820,0
20231016,192800,482657390,6820,6820,6820,6820,0
20231016,192700,482657390,6820,6820,6820,6820,0
20231016,192600,482657390,6820,6820,6820,6820,0
20231016,192500,482657390,6820,6820,6820,6820,0
20231016,192400,482657390,6820,6820,6820,6820,0
20231016,192300,482657390,6820,6820,6820,6820,0
20231016,192200,482657390,6820,6820,6820,6820,0
20231016,192100,482657390,6820,6820,6820,6820,0
20231016,192000,482657390,6820,6820,6820,6820,0
20231016,191900,482657390,6820,6820,6820,6820,0
20231016,191800,482657390,6820,6820,6820,6820,0
20231016,191700,482657390,6820,6820,6820,6820,0
20231016,191600,482657390,6820,6820,6820,6820,0
20231016,191500,482657390,6820,6820,6820,6820,0
20231016,191400,482657390,6820,6820,6820,6820,0
20231016,191300,482657390,6820,6820,6820,6820,0
20231016,191200,482657390,6820,6820,6820,6820,0
20231016,191100,482657390,6820,6820,6820,6820,0
20231016,191000,482657390,6820,6820,6820,6820,0
20231016,190900,482657390,6820,6820,6820,6820,0
20231016,190800,482657390,6820,6820,6820,6820,589
20231016,190700,482657390,6820,6820,6820,6820,0
20231016,190600,482657390,6820,6820,6820,6820,0
20231016,190500,482657390,6820,6820,6820,6820,0
20231016,190400,482657390,6820,6820,6820,6820,0
20231016,190300,482657390,6820,6820,6820,6820,0
20231016,190200,482657390,6820,6820,6820,6820,0
20231016,190100,482657390,6820,6820,6820,6820,0
20231016,190000,482657390,6820,6820,6820,6820,0
20231016,185900,482657390,6820,6820,6820,6820,0
20231016,185800,482657390,6820,6820,6820,6820,0
20231016,185700,482657390,6820,6820,6820,6820,0
20231016,185600,482657390,6820,6820,6820,6820,0
20231016,185500,482657390,6820,6820,6820,6820,0
20231016,185400,482657390,6820,6820,6820,6820,0
20231016,185300,482657390,6820,6820,6820,6820,0
20231016,185200,482657390,6820,6820,6820,6820,0
20231016,185100,482657390,6820,6820,6820,6820,0
20231016,185000,482657390,6820,6820,6820,6820,0
20231016,184900,482657390,6820,6820,6820,6820,0
20231016,184800,482657390,6820,6820,6820,6820,0
20231016,184700,482657390,6820,6820,6820,6820,0
20231016,184600,482657390,6820,6820,6820,6820,0
20231016,184500,482657390,6820,6820,6820,6820,0
20231016,184400,482657390,6820,6820,6820,6820,0
20231016,184300,482657390,6820,6820,6820,6820,0
20231016,184200,482657390,6820,6820,6820,6820,0
20231016,184100,482657390,6820,6820,6820,6820,0
20231016,184000,482657390,6820,6820,6820,6820,0
20231016,183900,482657390,6820,6820,6820,6820,0
20231016,183800,482657390,6820,6820,6820,6820,589
20231016,183700,482657390,6820,6820,6820,6820,0
20231016,183600,482657390,6820,6820,6820,6820,0
20231016,183500,482657390,6820,6820,6820,6820,0
20231016,183400,482657390,6820,6820,6820,6820,0
20231016,183300,482657390,6820,6820,6820,6820,0
20231016,183200,482657390,6820,6820,6820,6820,0
20231016,183100,482657390,6820,6820,6820,6820,0
20231016,183000,482657390,6820,6820,6820,6820,0
20231016,182900,482657390,6820,6820,6820,6820,0
20231016,182800,482657390,6820,6820,6820,6820,0
20231016,182700,482657390,6820,6820,6820,6820,0
20231016,182600,482657390,6820,6820,6820,6820,0
20231016,182500,482657390,6820,6820,6820,6820,0
20231016,182400,482657390,6820,6820,6820,6820,0
20231016,182300,482657390,6820,6820,6820,6820,0
20231016,182200,482657390,6820,6820,6820,6820,0
20231016,182100,482657390,6820,6820,6820,6820,0
20231016,182000,482657390,6820,6820,6820,6820,0
20231016,181900,482657390,6820,6820,6820,6820,0
20231016,181800,482657390,6820,6820,6820,6820,0
20231016,181700,482657390,6820,6820,6820,6820,0
20231016,181600,482657390,6820,6820,6820,6820,0
20231016,181500,482657390,6820,6820,6820,6820,0
20231016,181400,482657390,6820,6820,6820,6820,0
20231016,181300,482657390,6820,6820,6820,6820,0
20231016,181200,482657390,6820,6820,6820,6820,0
20231016,181100,482657390,6820,6820,6820,6820,0
20231016,181000,482657390,6820,6820,6820,6820,0
20231016,180900,482657390,6820,6820,6820,6820,0
20231016,180800,482657390,6820,6820,6820,6820,589
20231016,180700,482657390,6820,6820,6820,6820,0
20231016,180600,482657390,6820,6820,6820,6820,0
20231016,180500,482657390,6820,6820,6820,6820,0
20231016,180400,482657390,6820,6820,6820,6820,0
20231016,180300,482657390,6820,6820,6820,6820,0
20231016,180200,482657390,6820,6820,6820,6820,0
20231016,180100,482657390,6820,6820,6820,6820,0
20231016,180000,482657390,6820,6820,6820,6820,0
20231016,175900,482657390,6820,6820,6820,6820,0
20231016,175800,482657390,6820,6820,6820,6820,0
20231016,175700,482657390,6820,6820,6820,6820,0
20231016,175600,482657390,6820,6820,6820,6820,0
20231016,175500,482657390,6820,6820,6820,6820,0
20231016,175400,482657390,6820,6820,6820,6820,0
20231016,175300,482657390,6820,6820,6820,6820,0
20231016,175200,482657390,6820,6820,6820,6820,0
20231016,175100,482657390,6820,6820,6820,6820,0
20231016,175000,482657390,6820,6820,6820,6820,0
20231016,174900,482657390,6820,6820,6820,6820,0
20231016,174800,482657390,6820,6820,6820,6820,0
20231016,174700,482657390,6820,6820,6820,6820,0
20231016,174600,482657390,6820,6820,6820,6820,0
20231016,174500,482657390,6820,6820,6820,6820,0
20231016,174400,482657390,6820,6820,6820,6820,0
20231016,174300,482657390,6820,6820,6820,6820,0
20231016,174200,482657390,6820,6820,6820,6820,0
20231016,174100,482657390,6820,6820,6820,6820,0
20231016,174000,482657390,6820,6820,6820,6820,0
20231016,173900,482657390,6820,6820,6820,6820,0
20231016,173800,482657390,6820,6820,6820,6820,589
20231016,173700,482657390,6820,6820,6820,6820,0
20231016,173600,482657390,6820,6820,6820,6820,0
20231016,173500,482657390,6820,6820,6820,6820,0
20231016,173400,482657390,6820,6820,6820,6820,0
20231016,173300,482657390,6820,6820,6820,6820,0
20231016,173200,482657390,6820,6820,6820,6820,0
20231016,173100,482657390,6820,6820,6820,6820,0
20231016,173000,482657390,6820,6820,6820,6820,0
20231016,172900,482657390,6820,6820,6820,6820,0
20231016,172800,482657390,6820,6820,6820,6820,0
20231016,172700,482657390,6820,6820,6820,6820,0
20231016,172600,482657390,6820,6820,6820,6820,0
20231016,172500,482657390,6820,6820,6820,6820,0
20231016,172400,482657390,6820,6820,6820,6820,0
20231016,172300,482657390,6820,6820,6820,6820,0
20231016,172200,482657390,6820,6820,6820,6820,0
20231016,172100,482657390,6820,6820,6820,6820,0
20231016,172000,482657390,6820,6820,6820,6820,0
20231016,171900,482657390,6820,6820,6820,6820,0
20231016,171800,482657390,6820,6820,6820,6820,0
20231016,171700,482657390,6820,6820,6820,6820,0
20231016,171600,482657390,6820,6820,6820,6820,0
20231016,171500,482657390,6820,6820,6820,6820,0
20231016,171400,482657390,6820,6820,6820,6820,0
20231016,171300,482657390,6820,6820,6820,6820,0
20231016,171200,482657390,6820,6820,6820,6820,0
20231016,171100,482657390,6820,6820,6820,6820,0
20231016,171000,482657390,6820,6820,6820,6820,0
20231016,170900,482657390,6820,6820,6820,6820,0
20231016,170800,482657390,6820,6820,6820,6820,589
20231016,170700,482657390,6820,6820,6820,6820,0
20231016,170600,482657390,6820,6820,6820,6820,0
20231016,170500,482657390,6820,6820,6820,6820,0
20231016,170400,482657390,6820,6820,6820,6820,0
20231016,170300,482657390,6820,6820,6820,6820,0
20231016,170200,482657390,6820,6820,6820,6820,0
20231016,170100,482657390,6820,6820,6820,6820,0
20231016,170000,482657390,6820,6820,6820,6820,0
20231016,165900,482657390,6820,6820,6820,6820,0
20231016,165800,482657390,6820,6820,6820,6820,0
20231016,165700,482657390,6820,6820,6820,6820,0
20231016,165600,482657390,6820,6820,6820,6820,0
20231016,165500,482657390,6820,6820,6820,6820,0
20231016,165400,482657390,6820,6820,6820,6820,0
20231016,165300,482657390,6820,6820,6820,6820,0
20231016,165200,482657390,6820,6820,6820,6820,0
20231016,165100,482657390,6820,6820,6820,6820,0
20231016,165000,482657390,6820,6820,6820,6820,0
20231016,164900,482657390,6820,6820,6820,6820,0
20231016,164800,482657390,6820,6820,6820,6820,0
20231016,164700,482657390,6820,6820,6820,6820,0
20231016,164600,482657390,6820,6820,6820,6820,0
20231016,164500,482657390,6820,6820,6820,6820,0
20231016,164400,482657390,6820,6820,6820,6820,0
20231016,164300,482657390,6820,6820,6820,6820,0
20231016,164200,482657390,6820,6820,6820,6820,0
20231016,164100,482657390,6820,6820,6820,6820,0
20231016,164000,482657390,6820,6820,6820,6820,0
20231016,163900,482657390,6820,6820,6820,6820,0
20231016,163800,482657390,6820,6820,6820,6820,589
20231016,163700,482657390,6820,6820,6820,6820,0
20231016,163600,482657390,6820,6820,6820,6820,0
20231016,163500,482657390,6820,6820,6820,6820,0
20231016,163400,482657390,6820,6820,6820,6820,0
20231016,163300,482657390,6820,6820,6820,6820,0
20231016,163200,482657390,6820,6820,6820,6820,0
20231016,163100,482657390,6820,6820,6820,6820,0
20231016,163000,482657390,6820,6820,6820,6820,0
20231016,162900,482657390,6820,6820,6820,6820,0
20231016,162800,482657390,6820,6820,6820,6820,0
20231016,162700,482657390,6820,6820,6820,6820,0
20231016,162600,482657390,6820,6820,6820,6820,0
20231016,162500,482657390,6820,6820,6820,6820,0
20231016,162400,482657390,6820,6820,6820,6820,0
20231016,162300,482657390,6820,6820,6820,6820,0
20231016,162200,482657390,6820,6820,6820,6820,0
20231016,162100,482657390,6820,6820,6820,6820,0
20231016,162000,482657390,6820,6820,6820,6820,0
20231016,161900,482657390,6820,6820,6820,6820,0
20231016,161800,482657390,6820,6820,6820,6820,0
20231016,161700,482657390,6820,6820,6820,6820,0
20231016,161600,482657390,6820,6820,6820,6820,0
20231016,161500,482657390,6820,6820,6820,6820,0
20231016,161400,482657390,6820,6820,6820,6820,0
20231016,161300,482657390,6820,6820,6820,6820,0
20231016,161200,482657390,6820,6820,6820,6820,0
20231016,161100,482657390,6820,6820,6820,6820,0
20231016,161000,482657390,6820,6820,6820,6820,0
20231016,160900,482657390,6820,6820,6820,6820,0
20231016,160800,482657390,6820,6820,6820,6820,589
20231016,160700,482657390,6820,6820,6820,6820,0
20231016,160600,482657390,6820,6820,6820,6820,0
20231016,160500,482657390,6820,6820,6820,6820,0
20231016,160400,482657390,6820,6820,6820,6820,0
20231016,160300,482657390,6820,6820,6820,6820,0
20231016,160200,482657390,6820,6820,6820,6820,0
20231016,160100,482657390,6820,6820,6820,6820,0
20231016,160000,482657390,6820,6820,6820,6820,0
20231016,155900,482657390,6820,6820,6820,6820,0
20231016,155800,482657390,6820,6820,6820,6820,0
20231016,155700,482657390,6820,6820,6820,6820,0
20231016,155600,482657390,6820,6820,6820,6820,0
20231016,155500,482657390,6820,6820,6820,6820,0
20231016,155400,482657390,6820,6820,6820,6820,0
20231016,155300,482657390,6820,6820,6820,6820,0
20231016,155200,482657390,6820,6820,6820,6820,0
20231016,155100,482657390,6820,6820,6820,6820,0
20231016,155000,482657390,6820,6820,6820,6820,0
20231016,154900,482657390,6820,6820,6820,6820,0
20231016,154800,482657390,6820,6820,6820,6820,0
20231016,154700,482657390,6820,6820,6820,6820,0
20231016,154600,482657390,6820,6820,6820,6820,0
20231016,154500,482657390,6820,6820,6820,6820,0
20231016,154400,482657390,6820,6820,6820,6820,0
20231016,154300,482657390,6820,6820,6820,6820,0
20231016,154200,482657390,6820,6820,6820,6820,0
20231016,154100,482657390,6820,6820,6820,6820,0
20231016,154000,482657390,6820,6820,6820,6820,0
20231016,153900,482657390,6820,6820,6820,6820,0
20231016,153800,482657390,6820,6820,6820,6820,589
20231016,153700,482657390,6820,6820,6820,6820,0
20231016,153600,482657390,6820,6820,6820,6820,0
20231016,153500,482657390,6820,6820,6820,6820,0
20231016,153400,482657390,6820,6820,6820,6820,0
20231016,153300,482657390,6820,6820,6820,6820,0
20231016,153200,482657390,6820,6820,6820,6820,0
20231016,153100,482657390,6820,6820,6820,6820,0
20231016,153000,482657390,6820,6820,6820,6820,589
20231016,152900,478640410,6810,6810,6810,6810,0
20231016,152800,478640410,6810,6810,6810,6810,0
20231016,152700,478640410,6810,6810,6810,6810,0
20231016,152600,478640410,6810,6810,6810,6810,0
20231016,152500,478640410,6810,6810,6810,6810,0
20231016,152400,478640410,6810,6810,6810,6810,0
20231016,152300,478640410,6810,6810,6810,6810,0
20231016,152200,478640410,6810,6810,6810,6810,0
20231016,152100,478640410,6810,6810,6810,6810,0
20231016,152000,478640410,6810,6810,6810,6810,0
20231016,151900,478640410,6810,6830,6830,6810,114
20231016,151800,477862280,6830,6790,6830,6750,2044
20231016,151700,464051370,6830,6830,6830,6830,1
20231016,151600,464044540,6790,6830,6830,6790,540
20231016,151500,460367820,6810,6810,6810,6810,0
20231016,151400,460367820,6810,6810,6810,6810,441
20231016,151300,457364610,6830,6830,6830,6830,325
20231016,151200,455144860,6810,6820,6820,6810,329
20231016,151100,452901230,6820,6820,6820,6820,366
20231016,151000,450405110,6820,6820,6820,6820,385
20231016,150900,447779410,6790,6820,6820,6790,12
20231016,150800,447697630,6820,6820,6820,6820,20
20231016,150700,447561230,6820,6820,6820,6820,53
20231016,150600,447199770,6820,6820,6820,6820,220
20231016,150500,445699370,6820,6820,6820,6820,292
20231016,150400,443707930,6820,6820,6820,6820,42
20231016,150300,443421490,6800,6800,6800,6800,0
20231016,150200,443421490,6800,6780,6800,6780,706
20231016,150100,438625910,6780,6780,6780,6780,0
20231016,150000,438625910,6780,6790,6790,6780,119
20231016,145900,437818690,6790,6790,6790,6790,25
20231016,145800,437648940,6790,6790,6790,6760,36
20231016,145700,437404530,6750,6750,6750,6750,0
20231016,145600,437404530,6750,6800,6800,6750,520
20231016,145500,433892000,6800,6800,6800,6800,24
20231016,145400,433728800,6800,6800,6800,6800,30
20231016,145300,433524800,6800,6800,6810,6800,12
20231016,145200,433443190,6760,6780,6780,6760,520
20231016,145100,429926110,6770,6770,6770,6770,30
20231016,145000,429723010,6770,6770,6770,6770,50
20231016,144900,429384510,6770,6770,6770,6770,20
20231016,144800,429249110,6770,6780,6780,6770,45
20231016,144700,428944360,6780,6780,6780,6780,40
20231016,144600,428673160,6780,6780,6780,6780,40
20231016,144500,428401960,6780,6810,6810,6780,1387
20231016,144400,418994810,6810,6820,6820,6810,220
20231016,144300,417496410,6820,6820,6820,6820,10
20231016,144200,417428210,6820,6820,6820,6820,31
20231016,144100,417216790,6820,6820,6820,6820,41
20231016,144000,416937170,6820,6820,6820,6820,2
20231016,143900,416923530,6800,6800,6800,6800,8
20231016,143800,416869130,6800,6800,6800,6800,20
20231016,143700,416733130,6800,6800,6800,6800,20
20231016,143600,416597130,6800,6820,6820,6800,49
20231016,143500,416263750,6800,6800,6800,6800,0
20231016,143400,416263750,6800,6800,6800,6800,2
20231016,143300,416250150,6800,6800,6800,6800,20
20231016,143200,416114150,6800,6800,6800,6800,30
20231016,143100,415910150,6800,6800,6800,6800,40
20231016,143000,415638150,6800,6800,6800,6800,10
20231016,142900,415570150,6750,6780,6780,6750,2000
20231016,142800,402047630,6800,6820,6820,6800,11
20231016,142700,401972630,6780,6780,6780,6780,50
20231016,142600,401633630,6780,6820,6820,6780,1110
20231016,142500,394095430,6820,6820,6820,6820,20
20231016,142400,393959030,6790,6790,6790,6790,0
20231016,142300,393959030,6790,6820,6820,6790,35
20231016,142200,393721080,6820,6820,6820,6820,0
20231016,142100,393721080,6820,6820,6820,6820,400
20231016,142000,390993080,6820,6820,6820,6820,3
20231016,141900,390972620,6820,6820,6820,6820,0
20231016,141800,390972620,6820,6820,6820,6820,5
20231016,141700,390938520,6820,6820,6820,6820,1
20231016,141600,390931700,6760,6760,6760,6760,0
20231016,141500,390931700,6760,6800,6800,6760,2007
20231016,141400,377333910,6800,6800,6800,6800,5
20231016,141300,377299910,6800,6800,6800,6800,1
20231016,141200,377293110,6800,6800,6800,6800,20
20231016,141100,377157110,6800,6800,6800,6800,105
20231016,141000,376443110,6800,6800,6800,6800,0
20231016,140900,376443110,6800,6800,6800,6800,6
20231016,140800,376402310,6800,6800,6800,6800,0
20231016,140700,376402310,6800,6800,6800,6800,3
20231016,140600,376381910,6790,6790,6790,6790,2
20231016,140500,376368330,6790,6790,6790,6790,0
20231016,140400,376368330,6790,6790,6790,6790,0
20231016,140300,376368330,6790,6790,6790,6790,18
20231016,140200,376246110,6790,6790,6790,6790,2
20231016,140100,376232530,6790,6790,6790,6790,0
20231016,140000,376232530,6790,6790,6790,6790,0
20231016,135900,376232530,6790,6790,6790,6790,2
20231016,135800,376218950,6790,6790,6790,6780,171
20231016,135700,375057880,6790,6790,6790,6790,5
20231016,135600,375023930,6790,6790,6790,6790,0
20231016,135500,375023930,6790,6790,6790,6790,0
20231016,135400,375023930,6790,6790,6790,6790,0
20231016,135300,375023930,6790,6780,6790,6780,30
20231016,135200,374820240,6780,6780,6780,6780,0
20231016,135100,374820240,6780,6780,6780,6780,0
20231016,135000,374820240,6780,6780,6780,6780,44
20231016,134900,374521920,6780,6780,6780,6780,10
20231016,134800,374454120,6780,6780,6780,6780,317
20231016,134700,372304860,6790,6790,6790,6790,0
20231016,134600,372304860,6790,6790,6790,6790,0
20231016,134500,372304860,6790,6790,6790,6790,8
20231016,134400,372250540,6790,6790,6790,6790,0
20231016,134300,372250540,6790,6780,6790,6780,107
20231016,134200,371525010,6780,6780,6780,6780,7
20231016,134100,371477550,6790,6790,6790,6790,0
20231016,134000,371477550,6790,6790,6790,6790,0
20231016,133900,371477550,6790,6780,6790,6780,247
20231016,133800,369802690,6780,6780,6780,6780,0
20231016,133700,369802690,6780,6780,6780,6780,0
20231016,133600,369802690,6780,6790,6790,6780,264
20231016,133500,368010140,6790,6790,6790,6790,0
20231016,133400,368010140,6790,6790,6790,6790,0
20231016,133300,368010140,6790,6790,6790,6790,0
20231016,133200,368010140,6790,6790,6790,6790,0
20231016,133100,368010140,6790,6790,6790,6790,0
20231016,133000,368010140,6790,6790,6790,6790,1
20231016,132900,368003350,6790,6790,6790,6790,0
20231016,132800,368003350,6790,6790,6790,6790,0
20231016,132700,368003350,6790,6790,6790,6790,0
20231016,132600,368003350,6790,6790,6790,6790,346
20231016,132500,365654010,6800,6800,6800,6800,10
20231016,132400,365586010,6800,6800,6800,6800,67
20231016,132300,365130410,6790,6790,6790,6790,0
20231016,132200,365130410,6790,6790,6790,6790,211
20231016,132100,363697720,6820,6820,6820,6820,0
20231016,132000,363697720,6820,6820,6820,6820,0
20231016,131900,363697720,6820,6820,6820,6820,0
20231016,131800,363697720,6820,6820,6820,6820,0
20231016,131700,363697720,6820,6820,6820,6820,0
20231016,131600,363697720,6820,6820,6820,6820,0
20231016,131500,363697720,6820,6820,6820,6820,25
20231016,131400,363527220,6820,6820,6820,6820,70
20231016,131300,363049820,6820,6820,6820,6820,0
20231016,131200,363049820,6820,6820,6820,6820,0
20231016,131100,363049820,6820,6820,6820,6820,29
20231016,131000,362852040,6820,6820,6820,6820,170
20231016,130900,361692640,6820,6800,6820,6800,1199
20231016,130800,353534880,6820,6820,6820,6820,0
20231016,130700,353534880,6820,6810,6820,6810,200
20231016,130600,352171520,6820,6820,6820,6820,0
20231016,130500,352171520,6820,6820,6820,6820,0
20231016,130400,352171520,6820,6800,6820,6800,1033
20231016,130300,345146460,6810,6810,6810,6810,33
20231016,130200,344921730,6810,6830,6830,6810,75
20231016,130100,344409520,6830,6830,6830,6830,0
20231016,130000,344409520,6830,6830,6830,6830,5
20231016,125900,344375370,6830,6830,6830,6830,1
20231016,125800,344368540,6830,6830,6830,6830,0
20231016,125700,344368540,6830,6830,6830,6830,1
20231016,125600,344361710,6790,6790,6790,6790,0
20231016,125500,344361710,6790,6790,6790,6790,0
20231016,125400,344361710,6790,6790,6790,6790,0
20231016,125300,344361710,6790,6790,6790,6790,0
20231016,125200,344361710,6790,6790,6790,6790,3
20231016,125100,344341340,6790,6790,6790,6790,0
20231016,125000,344341340,6790,6790,6790,6790,10
20231016,124900,344273440,6780,6780,6780,6780,0
20231016,124800,344273440,6780,6780,6780,6780,0
20231016,124700,344273440,6780,6780,6780,6780,14
20231016,124600,344178520,6780,6780,6780,6780,16
20231016,124500,344070040,6780,6780,6780,6780,0
20231016,124400,344070040,6780,6780,6780,6780,0
20231016,124300,344070040,6780,6780,6780,6780,0
20231016,124200,344070040,6780,6780,6780,6780,72
20231016,124100,343581880,6780,6780,6780,6780,14
20231016,124000,343486960,6780,6780,6780,6780,54
20231016,123900,343120840,6780,6780,6780,6780,1
20231016,123800,343114060,6780,6780,6780,6780,0
20231016,123700,343114060,6780,6780,6780,6780,100
20231016,123600,342436060,6780,6780,6780,6780,0
20231016,123500,342436060,6780,6780,6780,6780,4
20231016,123400,342408940,6770,6770,6770,6770,4
20231016,123300,342381860,6790,6790,6790,6790,0
20231016,123200,342381860,6790,6790,6790,6790,0
20231016,123100,342381860,6790,6760,6790,6760,174
20231016,123000,341205500,6790,6790,6790,6790,1
20231016,122900,341198710,6780,6780,6780,6780,1
20231016,122800,341191930,6780,6790,6790,6780,895
20231016,122700,335123820,6790,6790,6790,6790,0
20231016,122600,335123820,6790,6790,6790,6790,7
20231016,122500,335076290,6790,6790,6790,6790,0
20231016,122400,335076290,6790,6780,6790,6780,4
20231016,122300,335049160,6780,6780,6780,6780,0
20231016,122200,335049160,6780,6770,6780,6770,126
20231016,122100,334195020,6770,6780,6780,6770,467
20231016,122000,331032730,6790,6790,6790,6790,9
20231016,121900,330971620,6790,6780,6790,6780,89
20231016,121800,330368080,6780,6780,6780,6780,4
20231016,121700,330340960,6780,6810,6810,6780,3016
20231016,121600,309837350,6810,6810,6810,6810,50
20231016,121500,309496850,6810,6810,6810,6800,471
20231016,121400,306293540,6810,6810,6810,6810,0
20231016,121300,306293540,6810,6810,6810,6810,0
20231016,121200,306293540,6810,6810,6810,6810,7
20231016,121100,306245870,6810,6810,6810,6810,0
20231016,121000,306245870,6810,6820,6820,6810,2237
20231016,120900,291010380,6820,6820,6820,6820,71
20231016,120800,290526160,6820,6820,6820,6820,0
20231016,120700,290526160,6820,6820,6820,6820,10
20231016,120600,290457960,6810,6810,6810,6810,1000
20231016,120500,283647960,6810,6810,6810,6810,326
20231016,120400,281427900,6820,6820,6820,6820,6
20231016,120300,281386980,6820,6820,6820,6820,6
20231016,120200,281346060,6820,6810,6820,6810,18
20231016,120100,281223310,6820,6820,6820,6820,243
20231016,120000,279566050,6820,6820,6820,6820,0
20231016,115900,279566050,6820,6820,6820,6820,0
20231016,115800,279566050,6820,6820,6820,6820,15
20231016,115700,279463750,6820,6830,6830,6820,667
20231016,115600,274914700,6830,6830,6830,6830,2
20231016,115500,274901040,6830,6830,6830,6830,1
20231016,115400,274894210,6830,6830,6830,6830,4
20231016,115300,274866890,6830,6830,6830,6830,0
20231016,115200,274866890,6830,6830,6830,6830,0
20231016,115100,274866890,6830,6830,6830,6830,1571
20231016,115000,264136960,6830,6830,6830,6830,9
20231016,114900,264075490,6830,6840,6840,6830,12
20231016,114800,263993510,6840,6830,6840,6830,244
20231016,114700,262326650,6830,6830,6830,6830,38
20231016,114600,262067110,6840,6830,6840,6830,38
20231016,114500,261807550,6850,6840,6850,6840,1000
20231016,114400,254959750,6830,6830,6830,6830,5
20231016,114300,254925600,6830,6830,6830,6830,70
20231016,114200,254447500,6840,6840,6840,6840,68
20231016,114100,253982380,6840,6830,6840,6830,1856
20231016,114000,241288400,6830,6830,6830,6830,0
20231016,113900,241288400,6830,6830,6830,6830,1
20231016,113800,241281570,6820,6820,6820,6820,0
20231016,113700,241281570,6820,6830,6830,6820,4
20231016,113600,241254280,6820,6830,6830,6820,726
20231016,113500,236302750,6830,6830,6830,6830,1
20231016,113400,236295920,6830,6830,6830,6830,0
20231016,113300,236295920,6830,6830,6830,6830,0
20231016,113200,236295920,6830,6830,6830,6830,20
20231016,113100,236159320,6820,6820,6820,6820,577
20231016,113000,232224180,6830,6830,6830,6830,346
20231016,112900,229861000,6830,6830,6830,6830,0
20231016,112800,229861000,6830,6830,6830,6830,0
20231016,112700,229861000,6830,6830,6830,6830,1000
20231016,112600,223031000,6830,6830,6830,6830,0
20231016,112500,223031000,6830,6830,6830,6830,0
20231016,112400,223031000,6830,6830,6830,6830,0
20231016,112300,223031000,6830,6830,6830,6830,0
20231016,112200,223031000,6830,6830,6830,6830,8
20231016,112100,222976360,6820,6830,6830,6820,485
20231016,112000,219663820,6830,6830,6830,6830,100
20231016,111900,218980820,6830,6830,6830,6830,0
20231016,111800,218980820,6830,6820,6830,6820,107
20231016,111700,218250030,6820,6820,6820,6820,0
20231016,111600,218250030,6820,6840,6840,6820,1500
20231016,111500,208011690,6860,6860,6860,6860,0
20231016,111400,208011690,6860,6860,6860,6860,0
20231016,111300,208011690,6860,6840,6860,6840,183
20231016,111200,206759830,6840,6840,6840,6840,20
20231016,111100,206623030,6840,6840,6840,6840,2
20231016,111000,206609350,6840,6840,6840,6830,31
20231016,110900,206397420,6850,6850,6850,6850,3
20231016,110800,206376870,6850,6840,6850,6840,9
20231016,110700,206315270,6840,6850,6850,6840,25
20231016,110600,206144070,6850,6850,6850,6850,30
20231016,110500,205938570,6850,6850,6850,6850,0
20231016,110400,205938570,6850,6850,6850,6850,0
20231016,110300,205938570,6850,6850,6850,6850,4
20231016,110200,205911170,6850,6840,6850,6810,1124
20231016,110100,198248840,6840,6850,6850,6840,190
20231016,110000,196947830,6850,6850,6860,6840,2075
20231016,105900,182735140,6860,6860,6860,6850,901
20231016,105800,176554860,6860,6870,6880,6860,1164
20231016,105700,168560080,6870,6880,6880,6870,40
20231016,105600,168285210,6880,6870,6880,6870,259
20231016,105500,166505680,6880,6880,6890,6880,850
20231016,105400,160657660,6890,6890,6890,6890,17
20231016,105300,160540530,6880,6880,6880,6880,1
20231016,105200,160533650,6880,6880,6880,6880,0
20231016,105100,160533650,6880,6880,6880,6880,50
20231016,105000,160189650,6890,6890,6890,6890,0
20231016,104900,160189650,6890,6890,6890,6890,12
20231016,104800,160106970,6900,6900,6900,6900,5
20231016,104700,160072470,6900,6900,6900,6900,0
20231016,104600,160072470,6900,6900,6900,6900,0
20231016,104500,160072470,6900,6900,6900,6900,0
20231016,104400,160072470,6900,6900,6900,6900,10
20231016,104300,160003470,6900,6900,6900,6900,10
20231016,104200,159934470,6900,6900,6900,6900,0
20231016,104100,159934470,6900,6900,6900,6900,0
20231016,104000,159934470,6900,6890,6900,6890,31
20231016,103900,159720600,6900,6900,6900,6900,0
20231016,103800,159720600,6900,6900,6900,6900,0
20231016,103700,159720600,6900,6890,6900,6890,29
20231016,103600,159520720,6890,6910,6910,6890,62
20231016,103500,159092530,6910,6910,6910,6910,0
20231016,103400,159092530,6910,6910,6910,6910,0
20231016,103300,159092530,6910,6910,6910,6910,5
20231016,103200,159057980,6910,6910,6910,6910,4
20231016,103100,159030340,6890,6890,6890,6890,500
20231016,103000,155585340,6890,6890,6890,6890,0
20231016,102900,155585340,6890,6890,6890,6890,1
20231016,102800,155578450,6890,6890,6890,6890,0
20231016,102700,155578450,6890,6900,6900,6890,862
20231016,102600,149639220,6890,6890,6890,6890,0
20231016,102500,149639220,6890,6890,6890,6890,5
20231016,102400,149604770,6890,6890,6890,6890,0
20231016,102300,149604770,6890,6890,6890,6890,0
20231016,102200,149604770,6890,6900,6900,6890,912
20231016,102100,143320820,6900,6900,6900,6900,22
20231016,102000,143169020,6900,6900,6900,6900,1
20231016,101900,143162120,6900,6900,6900,6900,0
20231016,101800,143162120,6900,6900,6900,6900,48
20231016,101700,142830920,6910,6910,6910,6910,0
20231016,101600,142830920,6910,6900,6910,6900,7
20231016,101500,142782610,6900,6900,6900,6900,244
20231016,101400,141099010,6910,6910,6910,6910,297
20231016,101300,139046740,6940,6940,6940,6940,0
20231016,101200,139046740,6940,6940,6940,6940,0
20231016,101100,139046740,6940,6930,6940,6930,155
20231016,101000,137971170,6910,6910,6910,6910,0
20231016,100900,137971170,6910,6910,6910,6910,0
20231016,100800,137971170,6910,6910,6910,6910,8
20231016,100700,137915890,6900,6900,6900,6890,753
20231016,100600,132720260,6900,6900,6900,6900,110
20231016,100500,131961260,6900,6900,6900,6900,3
20231016,100400,131940560,6900,6890,6900,6890,483
20231016,100300,128608720,6890,6890,6890,6890,11
20231016,100200,128532930,6890,6890,6890,6890,3
20231016,100100,128512260,6890,6890,6890,6890,34
20231016,100000,128278000,6890,6900,6900,6890,18
20231016,095900,128153910,6880,6880,6880,6880,0
20231016,095800,128153910,6880,6880,6880,6880,7
20231016,095700,128105750,6880,6880,6880,6880,1
20231016,095600,128098870,6900,6900,6900,6880,79
20231016,095500,127553890,6900,6900,6900,6900,170
20231016,095400,126380890,6880,6880,6880,6880,210
20231016,095300,124936090,6880,6880,6880,6880,3
20231016,095200,124915450,6880,6880,6880,6880,37
20231016,095100,124660890,6880,6880,6880,6880,2
20231016,095000,124647130,6880,6880,6880,6880,5
20231016,094900,124612730,6890,6890,6890,6890,80
20231016,094800,124061530,6890,6880,6890,6880,285
20231016,094700,122100680,6880,6870,6880,6870,129
20231016,094600,121213220,6880,6900,6900,6880,1048
20231016,094500,114002900,6890,6890,6890,6890,150
20231016,094400,112969400,6900,6900,6900,6900,160
20231016,094300,111865400,6900,6900,6900,6900,105
20231016,094200,111140900,6890,6890,6890,6890,31
20231016,094100,110927310,6880,6910,6910,6880,3563
20231016,094000,86362890,6930,6930,6930,6930,11
20231016,093900,86286660,6930,6930,6930,6920,45
20231016,093800,85975220,6950,6920,6950,6920,3
20231016,093700,85954400,6950,6950,6950,6950,51
20231016,093600,85599950,6950,6950,6950,6900,269
20231016,093500,83739030,6950,6950,6950,6950,0
20231016,093400,83739030,6950,6940,6950,6900,2354
20231016,093300,67463260,6940,6920,6940,6910,652
20231016,093200,62955110,6940,6940,6940,6940,55
20231016,093100,62573410,6940,6940,6940,6920,205
20231016,093000,61154610,6940,6940,6940,6910,1825
20231016,092900,48541610,6940,6940,6940,6940,0
20231016,092800,48541610,6940,6920,6940,6920,55
20231016,092700,48160930,6950,6950,6950,6950,0
20231016,092600,48160930,6950,6920,6950,6910,395
20231016,092500,45430470,6920,6950,6950,6920,308
20231016,092400,43299080,6950,6950,6950,6950,148
20231016,092300,42270480,6950,6960,6960,6950,21
20231016,092200,42124330,6960,6960,6960,6960,1
20231016,092100,42117370,6960,6960,6960,6950,31
20231016,092000,41901880,6910,6950,6960,6910,1425
20231016,091900,32036660,6950,6950,6960,6950,95
20231016,091800,31376390,6970,6950,6970,6950,376
20231016,091700,28763090,6970,6970,6970,6950,66
20231016,091600,28303510,6970,6970,6970,6950,97
20231016,091500,27629010,6970,6970,6970,6970,19
20231016,091400,27496580,6970,6970,6970,6970,1
20231016,091300,27489610,6970,6950,6970,6950,14
20231016,091200,27392230,6970,6970,6970,6970,56
20231016,091100,27001910,6970,6970,6970,6970,4
20231016,091000,26974030,6940,6950,6970,6940,329
20231016,090900,24684290,6980,6980,6980,6970,103
20231016,090800,23965440,6980,6980,6980,6950,12
20231016,090700,23881830,6990,6970,6990,6930,246
20231016,090600,22165110,6970,6930,6970,6930,17
20231016,090500,22046700,6970,6930,6970,6930,3
20231016,090400,22025830,6970,6950,6970,6950,161
20231016,090300,20906520,6950,6930,6970,6910,1342
20231016,090200,11618600,6970,6940,6970,6930,42
20231016,090100,11326800,6930,6950,6950,6930,147
20231016,090000,10305250,6930,6930,6960,6930,1487