KissMeData/109080/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,195500,248709640,10730,10730,10730,10730,552
20231016,195400,248709640,10730,10730,10730,10730,0
20231016,195300,248709640,10730,10730,10730,10730,0
20231016,195200,248709640,10730,10730,10730,10730,0
20231016,195100,248709640,10730,10730,10730,10730,0
20231016,195000,248709640,10730,10730,10730,10730,0
20231016,194900,248709640,10730,10730,10730,10730,0
20231016,194800,248709640,10730,10730,10730,10730,0
20231016,194700,248709640,10730,10730,10730,10730,0
20231016,194600,248709640,10730,10730,10730,10730,0
20231016,194500,248709640,10730,10730,10730,10730,0
20231016,194400,248709640,10730,10730,10730,10730,0
20231016,194300,248709640,10730,10730,10730,10730,0
20231016,194200,248709640,10730,10730,10730,10730,0
20231016,194100,248709640,10730,10730,10730,10730,0
20231016,194000,248709640,10730,10730,10730,10730,0
20231016,193900,248709640,10730,10730,10730,10730,0
20231016,193800,248709640,10730,10730,10730,10730,0
20231016,193700,248709640,10730,10730,10730,10730,0
20231016,193600,248709640,10730,10730,10730,10730,0
20231016,193500,248709640,10730,10730,10730,10730,0
20231016,193400,248709640,10730,10730,10730,10730,0
20231016,193300,248709640,10730,10730,10730,10730,0
20231016,193200,248709640,10730,10730,10730,10730,0
20231016,193100,248709640,10730,10730,10730,10730,0
20231016,193000,248709640,10730,10730,10730,10730,0
20231016,192900,248709640,10730,10730,10730,10730,0
20231016,192800,248709640,10730,10730,10730,10730,0
20231016,192700,248709640,10730,10730,10730,10730,0
20231016,192600,248709640,10730,10730,10730,10730,0
20231016,192500,248709640,10730,10730,10730,10730,552
20231016,192400,248709640,10730,10730,10730,10730,0
20231016,192300,248709640,10730,10730,10730,10730,0
20231016,192200,248709640,10730,10730,10730,10730,0
20231016,192100,248709640,10730,10730,10730,10730,0
20231016,192000,248709640,10730,10730,10730,10730,0
20231016,191900,248709640,10730,10730,10730,10730,0
20231016,191800,248709640,10730,10730,10730,10730,0
20231016,191700,248709640,10730,10730,10730,10730,0
20231016,191600,248709640,10730,10730,10730,10730,0
20231016,191500,248709640,10730,10730,10730,10730,0
20231016,191400,248709640,10730,10730,10730,10730,0
20231016,191300,248709640,10730,10730,10730,10730,0
20231016,191200,248709640,10730,10730,10730,10730,0
20231016,191100,248709640,10730,10730,10730,10730,0
20231016,191000,248709640,10730,10730,10730,10730,0
20231016,190900,248709640,10730,10730,10730,10730,0
20231016,190800,248709640,10730,10730,10730,10730,0
20231016,190700,248709640,10730,10730,10730,10730,0
20231016,190600,248709640,10730,10730,10730,10730,0
20231016,190500,248709640,10730,10730,10730,10730,0
20231016,190400,248709640,10730,10730,10730,10730,0
20231016,190300,248709640,10730,10730,10730,10730,0
20231016,190200,248709640,10730,10730,10730,10730,0
20231016,190100,248709640,10730,10730,10730,10730,0
20231016,190000,248709640,10730,10730,10730,10730,0
20231016,185900,248709640,10730,10730,10730,10730,0
20231016,185800,248709640,10730,10730,10730,10730,0
20231016,185700,248709640,10730,10730,10730,10730,0
20231016,185600,248709640,10730,10730,10730,10730,0
20231016,185500,248709640,10730,10730,10730,10730,552
20231016,185400,248709640,10730,10730,10730,10730,0
20231016,185300,248709640,10730,10730,10730,10730,0
20231016,185200,248709640,10730,10730,10730,10730,0
20231016,185100,248709640,10730,10730,10730,10730,0
20231016,185000,248709640,10730,10730,10730,10730,0
20231016,184900,248709640,10730,10730,10730,10730,0
20231016,184800,248709640,10730,10730,10730,10730,0
20231016,184700,248709640,10730,10730,10730,10730,0
20231016,184600,248709640,10730,10730,10730,10730,0
20231016,184500,248709640,10730,10730,10730,10730,0
20231016,184400,248709640,10730,10730,10730,10730,0
20231016,184300,248709640,10730,10730,10730,10730,0
20231016,184200,248709640,10730,10730,10730,10730,0
20231016,184100,248709640,10730,10730,10730,10730,0
20231016,184000,248709640,10730,10730,10730,10730,0
20231016,183900,248709640,10730,10730,10730,10730,0
20231016,183800,248709640,10730,10730,10730,10730,0
20231016,183700,248709640,10730,10730,10730,10730,0
20231016,183600,248709640,10730,10730,10730,10730,0
20231016,183500,248709640,10730,10730,10730,10730,0
20231016,183400,248709640,10730,10730,10730,10730,0
20231016,183300,248709640,10730,10730,10730,10730,0
20231016,183200,248709640,10730,10730,10730,10730,0
20231016,183100,248709640,10730,10730,10730,10730,0
20231016,183000,248709640,10730,10730,10730,10730,0
20231016,182900,248709640,10730,10730,10730,10730,0
20231016,182800,248709640,10730,10730,10730,10730,0
20231016,182700,248709640,10730,10730,10730,10730,0
20231016,182600,248709640,10730,10730,10730,10730,0
20231016,182500,248709640,10730,10730,10730,10730,552
20231016,182400,248709640,10730,10730,10730,10730,0
20231016,182300,248709640,10730,10730,10730,10730,0
20231016,182200,248709640,10730,10730,10730,10730,0
20231016,182100,248709640,10730,10730,10730,10730,0
20231016,182000,248709640,10730,10730,10730,10730,0
20231016,181900,248709640,10730,10730,10730,10730,0
20231016,181800,248709640,10730,10730,10730,10730,0
20231016,181700,248709640,10730,10730,10730,10730,0
20231016,181600,248709640,10730,10730,10730,10730,0
20231016,181500,248709640,10730,10730,10730,10730,0
20231016,181400,248709640,10730,10730,10730,10730,0
20231016,181300,248709640,10730,10730,10730,10730,0
20231016,181200,248709640,10730,10730,10730,10730,0
20231016,181100,248709640,10730,10730,10730,10730,0
20231016,181000,248709640,10730,10730,10730,10730,0
20231016,180900,248709640,10730,10730,10730,10730,0
20231016,180800,248709640,10730,10730,10730,10730,0
20231016,180700,248709640,10730,10730,10730,10730,0
20231016,180600,248709640,10730,10730,10730,10730,0
20231016,180500,248709640,10730,10730,10730,10730,0
20231016,180400,248709640,10730,10730,10730,10730,0
20231016,180300,248709640,10730,10730,10730,10730,0
20231016,180200,248709640,10730,10730,10730,10730,0
20231016,180100,248709640,10730,10730,10730,10730,0
20231016,180000,248709640,10730,10730,10730,10730,0
20231016,175900,248709640,10730,10730,10730,10730,0
20231016,175800,248709640,10730,10730,10730,10730,0
20231016,175700,248709640,10730,10730,10730,10730,0
20231016,175600,248709640,10730,10730,10730,10730,0
20231016,175500,248709640,10730,10730,10730,10730,552
20231016,175400,248709640,10730,10730,10730,10730,0
20231016,175300,248709640,10730,10730,10730,10730,0
20231016,175200,248709640,10730,10730,10730,10730,0
20231016,175100,248709640,10730,10730,10730,10730,0
20231016,175000,248709640,10730,10730,10730,10730,0
20231016,174900,248709640,10730,10730,10730,10730,0
20231016,174800,248709640,10730,10730,10730,10730,0
20231016,174700,248709640,10730,10730,10730,10730,0
20231016,174600,248709640,10730,10730,10730,10730,0
20231016,174500,248709640,10730,10730,10730,10730,0
20231016,174400,248709640,10730,10730,10730,10730,0
20231016,174300,248709640,10730,10730,10730,10730,0
20231016,174200,248709640,10730,10730,10730,10730,0
20231016,174100,248709640,10730,10730,10730,10730,0
20231016,174000,248709640,10730,10730,10730,10730,0
20231016,173900,248709640,10730,10730,10730,10730,0
20231016,173800,248709640,10730,10730,10730,10730,0
20231016,173700,248709640,10730,10730,10730,10730,0
20231016,173600,248709640,10730,10730,10730,10730,0
20231016,173500,248709640,10730,10730,10730,10730,0
20231016,173400,248709640,10730,10730,10730,10730,0
20231016,173300,248709640,10730,10730,10730,10730,0
20231016,173200,248709640,10730,10730,10730,10730,0
20231016,173100,248709640,10730,10730,10730,10730,0
20231016,173000,248709640,10730,10730,10730,10730,0
20231016,172900,248709640,10730,10730,10730,10730,0
20231016,172800,248709640,10730,10730,10730,10730,0
20231016,172700,248709640,10730,10730,10730,10730,0
20231016,172600,248709640,10730,10730,10730,10730,0
20231016,172500,248709640,10730,10730,10730,10730,552
20231016,172400,248709640,10730,10730,10730,10730,0
20231016,172300,248709640,10730,10730,10730,10730,0
20231016,172200,248709640,10730,10730,10730,10730,0
20231016,172100,248709640,10730,10730,10730,10730,0
20231016,172000,248709640,10730,10730,10730,10730,0
20231016,171900,248709640,10730,10730,10730,10730,0
20231016,171800,248709640,10730,10730,10730,10730,0
20231016,171700,248709640,10730,10730,10730,10730,0
20231016,171600,248709640,10730,10730,10730,10730,0
20231016,171500,248709640,10730,10730,10730,10730,0
20231016,171400,248709640,10730,10730,10730,10730,0
20231016,171300,248709640,10730,10730,10730,10730,0
20231016,171200,248709640,10730,10730,10730,10730,0
20231016,171100,248709640,10730,10730,10730,10730,0
20231016,171000,248709640,10730,10730,10730,10730,0
20231016,170900,248709640,10730,10730,10730,10730,0
20231016,170800,248709640,10730,10730,10730,10730,0
20231016,170700,248709640,10730,10730,10730,10730,0
20231016,170600,248709640,10730,10730,10730,10730,0
20231016,170500,248709640,10730,10730,10730,10730,0
20231016,170400,248709640,10730,10730,10730,10730,0
20231016,170300,248709640,10730,10730,10730,10730,0
20231016,170200,248709640,10730,10730,10730,10730,0
20231016,170100,248709640,10730,10730,10730,10730,0
20231016,170000,248709640,10730,10730,10730,10730,0
20231016,165900,248709640,10730,10730,10730,10730,0
20231016,165800,248709640,10730,10730,10730,10730,0
20231016,165700,248709640,10730,10730,10730,10730,0
20231016,165600,248709640,10730,10730,10730,10730,0
20231016,165500,248709640,10730,10730,10730,10730,552
20231016,165400,248709640,10730,10730,10730,10730,0
20231016,165300,248709640,10730,10730,10730,10730,0
20231016,165200,248709640,10730,10730,10730,10730,0
20231016,165100,248709640,10730,10730,10730,10730,0
20231016,165000,248709640,10730,10730,10730,10730,0
20231016,164900,248709640,10730,10730,10730,10730,0
20231016,164800,248709640,10730,10730,10730,10730,0
20231016,164700,248709640,10730,10730,10730,10730,0
20231016,164600,248709640,10730,10730,10730,10730,0
20231016,164500,248709640,10730,10730,10730,10730,0
20231016,164400,248709640,10730,10730,10730,10730,0
20231016,164300,248709640,10730,10730,10730,10730,0
20231016,164200,248709640,10730,10730,10730,10730,0
20231016,164100,248709640,10730,10730,10730,10730,0
20231016,164000,248709640,10730,10730,10730,10730,0
20231016,163900,248709640,10730,10730,10730,10730,0
20231016,163800,248709640,10730,10730,10730,10730,0
20231016,163700,248709640,10730,10730,10730,10730,0
20231016,163600,248709640,10730,10730,10730,10730,0
20231016,163500,248709640,10730,10730,10730,10730,0
20231016,163400,248709640,10730,10730,10730,10730,0
20231016,163300,248709640,10730,10730,10730,10730,0
20231016,163200,248709640,10730,10730,10730,10730,0
20231016,163100,248709640,10730,10730,10730,10730,0
20231016,163000,248709640,10730,10730,10730,10730,0
20231016,162900,248709640,10730,10730,10730,10730,0
20231016,162800,248709640,10730,10730,10730,10730,0
20231016,162700,248709640,10730,10730,10730,10730,0
20231016,162600,248709640,10730,10730,10730,10730,0
20231016,162500,248709640,10730,10730,10730,10730,552
20231016,162400,248709640,10730,10730,10730,10730,0
20231016,162300,248709640,10730,10730,10730,10730,0
20231016,162200,248709640,10730,10730,10730,10730,0
20231016,162100,248709640,10730,10730,10730,10730,0
20231016,162000,248709640,10730,10730,10730,10730,0
20231016,161900,248709640,10730,10730,10730,10730,0
20231016,161800,248709640,10730,10730,10730,10730,0
20231016,161700,248709640,10730,10730,10730,10730,0
20231016,161600,248709640,10730,10730,10730,10730,0
20231016,161500,248709640,10730,10730,10730,10730,0
20231016,161400,248709640,10730,10730,10730,10730,0
20231016,161300,248709640,10730,10730,10730,10730,0
20231016,161200,248709640,10730,10730,10730,10730,0
20231016,161100,248709640,10730,10730,10730,10730,0
20231016,161000,248709640,10730,10730,10730,10730,0
20231016,160900,248709640,10730,10730,10730,10730,0
20231016,160800,248709640,10730,10730,10730,10730,0
20231016,160700,248709640,10730,10730,10730,10730,0
20231016,160600,248709640,10730,10730,10730,10730,0
20231016,160500,248709640,10730,10730,10730,10730,0
20231016,160400,248709640,10730,10730,10730,10730,0
20231016,160300,248709640,10730,10730,10730,10730,0
20231016,160200,248709640,10730,10730,10730,10730,0
20231016,160100,248709640,10730,10730,10730,10730,0
20231016,160000,248709640,10730,10730,10730,10730,0
20231016,155900,248709640,10730,10730,10730,10730,0
20231016,155800,248709640,10730,10730,10730,10730,0
20231016,155700,248709640,10730,10730,10730,10730,0
20231016,155600,248709640,10730,10730,10730,10730,0
20231016,155500,248709640,10730,10730,10730,10730,552
20231016,155400,248709640,10730,10730,10730,10730,0
20231016,155300,248709640,10730,10730,10730,10730,0
20231016,155200,248709640,10730,10730,10730,10730,0
20231016,155100,248709640,10730,10730,10730,10730,0
20231016,155000,248709640,10730,10730,10730,10730,0
20231016,154900,248709640,10730,10730,10730,10730,0
20231016,154800,248709640,10730,10730,10730,10730,0
20231016,154700,248709640,10730,10730,10730,10730,0
20231016,154600,248709640,10730,10730,10730,10730,0
20231016,154500,248709640,10730,10730,10730,10730,0
20231016,154400,248709640,10730,10730,10730,10730,0
20231016,154300,248709640,10730,10730,10730,10730,0
20231016,154200,248709640,10730,10730,10730,10730,0
20231016,154100,248709640,10730,10730,10730,10730,0
20231016,154000,248709640,10730,10730,10730,10730,0
20231016,153900,248709640,10730,10730,10730,10730,0
20231016,153800,248709640,10730,10730,10730,10730,0
20231016,153700,248709640,10730,10730,10730,10730,0
20231016,153600,248709640,10730,10730,10730,10730,0
20231016,153500,248709640,10730,10730,10730,10730,0
20231016,153400,248709640,10730,10730,10730,10730,0
20231016,153300,248709640,10730,10730,10730,10730,0
20231016,153200,248709640,10730,10730,10730,10730,0
20231016,153100,248709640,10730,10730,10730,10730,0
20231016,153000,248709640,10730,10730,10730,10730,552
20231016,152900,242786680,10780,10780,10780,10780,0
20231016,152800,242786680,10780,10780,10780,10780,0
20231016,152700,242786680,10780,10780,10780,10780,0
20231016,152600,242786680,10780,10780,10780,10780,0
20231016,152500,242786680,10780,10780,10780,10780,0
20231016,152400,242786680,10780,10780,10780,10780,0
20231016,152300,242786680,10780,10780,10780,10780,0
20231016,152200,242786680,10780,10780,10780,10780,0
20231016,152100,242786680,10780,10780,10780,10780,0
20231016,152000,242786680,10780,10780,10780,10780,0
20231016,151900,242786680,10780,10780,10780,10780,0
20231016,151800,242786680,10780,10780,10780,10780,0
20231016,151700,242786680,10780,10780,10780,10780,2
20231016,151600,242765120,10730,10730,10730,10730,1
20231016,151500,242754390,10780,10780,10780,10780,0
20231016,151400,242754390,10780,10780,10780,10780,0
20231016,151300,242754390,10780,10780,10780,10780,0
20231016,151200,242754390,10780,10780,10780,10780,0
20231016,151100,242754390,10780,10780,10780,10780,10
20231016,151000,242646590,10790,10790,10790,10790,20
20231016,150900,242430790,10790,10770,10790,10770,534
20231016,150800,236679590,10770,10750,10770,10750,446
20231016,150700,231884850,10750,10750,10750,10750,0
20231016,150600,231884850,10750,10750,10750,10750,30
20231016,150500,231562350,10750,10750,10750,10750,1
20231016,150400,231551600,10710,10720,10720,10710,200
20231016,150300,229409060,10750,10750,10750,10750,1
20231016,150200,229398310,10750,10750,10750,10750,0
20231016,150100,229398310,10750,10750,10750,10750,11
20231016,150000,229280060,10750,10750,10750,10750,0
20231016,145900,229280060,10750,10750,10750,10750,19
20231016,145800,229075810,10750,10750,10750,10750,9
20231016,145700,228979060,10750,10710,10750,10710,50
20231016,145600,228441600,10750,10750,10750,10750,0
20231016,145500,228441600,10750,10750,10750,10750,1
20231016,145400,228430850,10720,10720,10720,10720,1
20231016,145300,228420130,10710,10710,10710,10710,0
20231016,145200,228420130,10710,10710,10710,10710,0
20231016,145100,228420130,10710,10710,10710,10710,0
20231016,145000,228420130,10710,10710,10710,10710,0
20231016,144900,228420130,10710,10720,10720,10710,244
20231016,144800,225804460,10730,10730,10730,10730,20
20231016,144700,225589860,10720,10720,10720,10720,0
20231016,144600,225589860,10720,10720,10720,10720,0
20231016,144500,225589860,10720,10720,10720,10720,0
20231016,144400,225589860,10720,10720,10720,10720,0
20231016,144300,225589860,10720,10720,10720,10720,0
20231016,144200,225589860,10720,10720,10720,10720,0
20231016,144100,225589860,10720,10720,10720,10720,0
20231016,144000,225589860,10720,10720,10720,10720,0
20231016,143900,225589860,10720,10720,10720,10720,0
20231016,143800,225589860,10720,10720,10720,10720,0
20231016,143700,225589860,10720,10720,10720,10720,0
20231016,143600,225589860,10720,10720,10720,10720,0
20231016,143500,225589860,10720,10720,10720,10720,0
20231016,143400,225589860,10720,10720,10720,10720,0
20231016,143300,225589860,10720,10720,10720,10720,50
20231016,143200,225053860,10720,10740,10740,10720,1364
20231016,143100,210411860,10740,10740,10740,10740,0
20231016,143000,210411860,10740,10740,10740,10740,0
20231016,142900,210411860,10740,10740,10740,10740,0
20231016,142800,210411860,10740,10740,10740,10740,0
20231016,142700,210411860,10740,10740,10740,10740,0
20231016,142600,210411860,10740,10740,10740,10740,0
20231016,142500,210411860,10740,10740,10740,10740,69
20231016,142400,209670800,10740,10740,10740,10740,68
20231016,142300,208940480,10740,10740,10740,10740,3
20231016,142200,208908260,10740,10740,10740,10740,72
20231016,142100,208134980,10750,10750,10750,10750,12
20231016,142000,208005980,10750,10750,10750,10750,108
20231016,141900,206844980,10740,10740,10740,10740,0
20231016,141800,206844980,10740,10740,10740,10740,108
20231016,141700,205685060,10750,10750,10750,10750,0
20231016,141600,205685060,10750,10750,10750,10750,0
20231016,141500,205685060,10750,10750,10750,10750,0
20231016,141400,205685060,10750,10750,10750,10750,4
20231016,141300,205642060,10750,10750,10750,10750,0
20231016,141200,205642060,10750,10750,10750,10750,2
20231016,141100,205620560,10750,10750,10750,10750,7
20231016,141000,205545310,10750,10750,10750,10750,1
20231016,140900,205534560,10750,10750,10750,10750,5
20231016,140800,205480810,10740,10740,10740,10740,0
20231016,140700,205480810,10740,10740,10740,10740,0
20231016,140600,205480810,10740,10740,10740,10740,0
20231016,140500,205480810,10740,10740,10740,10740,0
20231016,140400,205480810,10740,10740,10740,10740,0
20231016,140300,205480810,10740,10740,10740,10740,0
20231016,140200,205480810,10740,10740,10740,10740,0
20231016,140100,205480810,10740,10740,10740,10740,0
20231016,140000,205480810,10740,10740,10740,10740,0
20231016,135900,205480810,10740,10740,10740,10740,0
20231016,135800,205480810,10740,10740,10740,10740,0
20231016,135700,205480810,10740,10740,10740,10740,51
20231016,135600,204933070,10740,10740,10740,10740,0
20231016,135500,204933070,10740,10740,10740,10740,0
20231016,135400,204933070,10740,10750,10750,10740,91
20231016,135300,203955630,10750,10750,10750,10750,0
20231016,135200,203955630,10750,10750,10750,10750,0
20231016,135100,203955630,10750,10750,10750,10750,0
20231016,135000,203955630,10750,10750,10750,10750,1
20231016,134900,203944880,10750,10750,10750,10750,0
20231016,134800,203944880,10750,10750,10750,10750,200
20231016,134700,201794880,10750,10750,10750,10750,0
20231016,134600,201794880,10750,10750,10750,10750,0
20231016,134500,201794880,10750,10750,10750,10750,0
20231016,134400,201794880,10750,10750,10750,10750,10
20231016,134300,201687380,10750,10750,10750,10750,0
20231016,134200,201687380,10750,10750,10750,10750,146
20231016,134100,200117880,10750,10750,10750,10750,470
20231016,134000,195065380,10750,10750,10750,10750,0
20231016,133900,195065380,10750,10750,10750,10750,507
20231016,133800,189615130,10750,10750,10750,10750,0
20231016,133700,189615130,10750,10750,10750,10750,0
20231016,133600,189615130,10750,10750,10750,10750,0
20231016,133500,189615130,10750,10750,10750,10750,0
20231016,133400,189615130,10750,10750,10750,10750,0
20231016,133300,189615130,10750,10750,10750,10750,30
20231016,133200,189292630,10760,10760,10760,10760,1
20231016,133100,189281870,10750,10750,10750,10750,0
20231016,133000,189281870,10750,10750,10750,10750,0
20231016,132900,189281870,10750,10750,10750,10750,7
20231016,132800,189206620,10760,10760,10760,10760,0
20231016,132700,189206620,10760,10760,10760,10760,0
20231016,132600,189206620,10760,10760,10760,10760,0
20231016,132500,189206620,10760,10760,10760,10760,0
20231016,132400,189206620,10760,10760,10760,10760,23
20231016,132300,188959140,10760,10760,10760,10760,0
20231016,132200,188959140,10760,10760,10760,10760,14
20231016,132100,188808500,10760,10760,10760,10760,0
20231016,132000,188808500,10760,10760,10760,10760,0
20231016,131900,188808500,10760,10760,10760,10760,0
20231016,131800,188808500,10760,10760,10760,10760,0
20231016,131700,188808500,10760,10760,10760,10760,474
20231016,131600,183708260,10760,10760,10760,10760,100
20231016,131500,182632260,10760,10760,10760,10760,9
20231016,131400,182535420,10800,10800,10800,10800,105
20231016,131300,181401420,10760,10760,10760,10760,0
20231016,131200,181401420,10760,10760,10760,10760,0
20231016,131100,181401420,10760,10760,10760,10760,0
20231016,131000,181401420,10760,10760,10760,10760,0
20231016,130900,181401420,10760,10760,10760,10760,0
20231016,130800,181401420,10760,10760,10760,10760,0
20231016,130700,181401420,10760,10760,10760,10760,20
20231016,130600,181186220,10760,10770,10770,10760,40
20231016,130500,180755810,10760,10760,10760,10760,0
20231016,130400,180755810,10760,10760,10760,10760,1
20231016,130300,180745050,10770,10770,10770,10770,40
20231016,130200,180314250,10800,10800,10800,10800,0
20231016,130100,180314250,10800,10800,10800,10800,0
20231016,130000,180314250,10800,10800,10800,10800,0
20231016,125900,180314250,10800,10800,10800,10800,1
20231016,125800,180303450,10760,10760,10760,10760,1
20231016,125700,180292690,10770,10770,10770,10770,1
20231016,125600,180281920,10760,10760,10760,10760,0
20231016,125500,180281920,10760,10760,10760,10760,0
20231016,125400,180281920,10760,10760,10760,10760,2
20231016,125300,180260400,10760,10760,10760,10760,0
20231016,125200,180260400,10760,10760,10760,10760,184
20231016,125100,178280560,10760,10760,10760,10760,0
20231016,125000,178280560,10760,10760,10760,10760,0
20231016,124900,178280560,10760,10760,10760,10760,10
20231016,124800,178172960,10760,10760,10760,10760,10
20231016,124700,178065360,10760,10760,10760,10760,0
20231016,124600,178065360,10760,10760,10760,10760,0
20231016,124500,178065360,10760,10760,10760,10760,0
20231016,124400,178065360,10760,10760,10760,10760,0
20231016,124300,178065360,10760,10760,10760,10760,0
20231016,124200,178065360,10760,10760,10760,10760,0
20231016,124100,178065360,10760,10760,10760,10760,0
20231016,124000,178065360,10760,10760,10760,10760,0
20231016,123900,178065360,10760,10760,10760,10760,0
20231016,123800,178065360,10760,10760,10760,10760,0
20231016,123700,178065360,10760,10770,10770,10760,10
20231016,123600,177957750,10760,10760,10760,10760,0
20231016,123500,177957750,10760,10760,10760,10760,0
20231016,123400,177957750,10760,10760,10760,10760,0
20231016,123300,177957750,10760,10760,10760,10760,1
20231016,123200,177946990,10750,10750,10750,10750,0
20231016,123100,177946990,10750,10750,10750,10750,0
20231016,123000,177946990,10750,10760,10760,10750,125
20231016,122900,176602730,10760,10760,10760,10760,50
20231016,122800,176064730,10760,10760,10760,10760,0
20231016,122700,176064730,10760,10760,10760,10760,0
20231016,122600,176064730,10760,10760,10760,10760,0
20231016,122500,176064730,10760,10760,10760,10760,0
20231016,122400,176064730,10760,10760,10760,10760,20
20231016,122300,175849530,10770,10770,10770,10770,1
20231016,122200,175838760,10760,10760,10760,10760,0
20231016,122100,175838760,10760,10760,10760,10760,0
20231016,122000,175838760,10760,10760,10760,10760,0
20231016,121900,175838760,10760,10760,10760,10760,53
20231016,121800,175268480,10760,10760,10760,10760,0
20231016,121700,175268480,10760,10760,10760,10760,201
20231016,121600,173105720,10760,10760,10760,10760,0
20231016,121500,173105720,10760,10760,10760,10760,0
20231016,121400,173105720,10760,10760,10760,10760,32
20231016,121300,172761400,10760,10760,10760,10760,0
20231016,121200,172761400,10760,10760,10760,10760,0
20231016,121100,172761400,10760,10760,10760,10760,0
20231016,121000,172761400,10760,10760,10760,10760,0
20231016,120900,172761400,10760,10770,10770,10760,536
20231016,120800,166992570,10780,10780,10780,10780,0
20231016,120700,166992570,10780,10780,10780,10780,101
20231016,120600,165903790,10800,10800,10800,10800,0
20231016,120500,165903790,10800,10800,10800,10800,0
20231016,120400,165903790,10800,10800,10800,10800,0
20231016,120300,165903790,10800,10800,10800,10800,0
20231016,120200,165903790,10800,10800,10800,10800,0
20231016,120100,165903790,10800,10800,10800,10800,0
20231016,120000,165903790,10800,10800,10800,10800,0
20231016,115900,165903790,10800,10800,10800,10800,0
20231016,115800,165903790,10800,10800,10800,10800,0
20231016,115700,165903790,10800,10800,10800,10800,0
20231016,115600,165903790,10800,10800,10800,10800,0
20231016,115500,165903790,10800,10800,10800,10800,0
20231016,115400,165903790,10800,10800,10800,10800,0
20231016,115300,165903790,10800,10800,10800,10800,0
20231016,115200,165903790,10800,10800,10800,10800,0
20231016,115100,165903790,10800,10800,10800,10800,61
20231016,115000,165244990,10810,10810,10810,10810,5
20231016,114900,165190940,10820,10820,10820,10820,0
20231016,114800,165190940,10820,10820,10820,10820,0
20231016,114700,165190940,10820,10820,10820,10820,73
20231016,114600,164401080,10820,10820,10820,10820,35
20231016,114500,164022380,10800,10800,10800,10800,439
20231016,114400,159281180,10780,10770,10780,10770,466
20231016,114300,154258220,10770,10770,10770,10770,0
20231016,114200,154258220,10770,10780,10780,10770,1867
20231016,114100,134142460,10780,10780,10780,10780,0
20231016,114000,134142460,10780,10780,10780,10780,0
20231016,113900,134142460,10780,10780,10780,10780,2
20231016,113800,134120900,10780,10780,10780,10780,0
20231016,113700,134120900,10780,10780,10780,10780,0
20231016,113600,134120900,10780,10780,10780,10780,0
20231016,113500,134120900,10780,10780,10780,10780,50
20231016,113400,133581900,10780,10780,10780,10780,0
20231016,113300,133581900,10780,10780,10780,10780,0
20231016,113200,133581900,10780,10780,10780,10780,50
20231016,113100,133042900,10800,10800,10800,10800,0
20231016,113000,133042900,10800,10800,10800,10800,0
20231016,112900,133042900,10800,10800,10800,10800,0
20231016,112800,133042900,10800,10800,10800,10800,0
20231016,112700,133042900,10800,10800,10800,10800,0
20231016,112600,133042900,10800,10800,10800,10800,0
20231016,112500,133042900,10800,10800,10800,10800,0
20231016,112400,133042900,10800,10800,10800,10800,0
20231016,112300,133042900,10800,10800,10800,10800,0
20231016,112200,133042900,10800,10800,10800,10800,0
20231016,112100,133042900,10800,10800,10800,10800,0
20231016,112000,133042900,10800,10800,10800,10800,0
20231016,111900,133042900,10800,10800,10800,10800,0
20231016,111800,133042900,10800,10800,10800,10800,0
20231016,111700,133042900,10800,10800,10800,10800,0
20231016,111600,133042900,10800,10800,10800,10800,0
20231016,111500,133042900,10800,10800,10800,10800,0
20231016,111400,133042900,10800,10780,10800,10780,101
20231016,111300,131954100,10780,10780,10780,10780,45
20231016,111200,131469000,10800,10800,10800,10800,0
20231016,111100,131469000,10800,10800,10800,10800,0
20231016,111000,131469000,10800,10800,10800,10800,0
20231016,110900,131469000,10800,10800,10800,10800,0
20231016,110800,131469000,10800,10800,10800,10800,0
20231016,110700,131469000,10800,10800,10800,10800,0
20231016,110600,131469000,10800,10800,10800,10800,109
20231016,110500,130291800,10800,10800,10800,10800,0
20231016,110400,130291800,10800,10780,10800,10780,887
20231016,110300,120723400,10790,10790,10790,10790,0
20231016,110200,120723400,10790,10790,10790,10790,0
20231016,110100,120723400,10790,10790,10790,10790,0
20231016,110000,120723400,10790,10810,10810,10790,1187
20231016,105900,107911300,10800,10800,10800,10800,69
20231016,105800,107166100,10800,10800,10800,10800,0
20231016,105700,107166100,10800,10800,10800,10800,0
20231016,105600,107166100,10800,10800,10800,10800,0
20231016,105500,107166100,10800,10800,10800,10800,1
20231016,105400,107155300,10800,10800,10800,10800,1
20231016,105300,107144500,10790,10790,10790,10790,0
20231016,105200,107144500,10790,10790,10790,10790,0
20231016,105100,107144500,10790,10790,10790,10790,110
20231016,105000,105957600,10820,10820,10820,10820,0
20231016,104900,105957600,10820,10820,10820,10820,250
20231016,104800,103252600,10790,10790,10790,10790,0
20231016,104700,103252600,10790,10790,10790,10790,0
20231016,104600,103252600,10790,10790,10790,10790,535
20231016,104500,97479950,10800,10800,10800,10800,1
20231016,104400,97469150,10790,10790,10790,10790,68
20231016,104300,96735430,10790,10790,10790,10790,0
20231016,104200,96735430,10790,10790,10790,10790,22
20231016,104100,96498050,10790,10810,10810,10790,2083
20231016,104000,73992990,10820,10820,10820,10820,0
20231016,103900,73992990,10820,10820,10820,10820,58
20231016,103800,73365430,10820,10820,10820,10820,0
20231016,103700,73365430,10820,10820,10820,10820,0
20231016,103600,73365430,10820,10820,10820,10820,0
20231016,103500,73365430,10820,10820,10820,10820,30
20231016,103400,73040830,10820,10820,10820,10820,0
20231016,103300,73040830,10820,10820,10820,10820,8
20231016,103200,72954270,10820,10820,10820,10820,0
20231016,103100,72954270,10820,10820,10820,10820,0
20231016,103000,72954270,10820,10820,10820,10820,0
20231016,102900,72954270,10820,10820,10820,10820,0
20231016,102800,72954270,10820,10820,10820,10820,100
20231016,102700,71872270,10870,10870,10870,10870,0
20231016,102600,71872270,10870,10870,10870,10870,0
20231016,102500,71872270,10870,10870,10870,10870,0
20231016,102400,71872270,10870,10870,10870,10870,0
20231016,102300,71872270,10870,10870,10870,10870,0
20231016,102200,71872270,10870,10870,10870,10870,0
20231016,102100,71872270,10870,10840,10870,10840,9
20231016,102000,71774620,10840,10840,10840,10840,0
20231016,101900,71774620,10840,10840,10840,10840,0
20231016,101800,71774620,10840,10840,10840,10840,4
20231016,101700,71731260,10840,10840,10840,10840,0
20231016,101600,71731260,10840,10840,10840,10840,0
20231016,101500,71731260,10840,10840,10840,10840,0
20231016,101400,71731260,10840,10840,10840,10840,1
20231016,101300,71720420,10840,10840,10840,10840,0
20231016,101200,71720420,10840,10840,10840,10840,0
20231016,101100,71720420,10840,10840,10840,10840,0
20231016,101000,71720420,10840,10840,10840,10840,10
20231016,100900,71612020,10820,10820,10820,10820,0
20231016,100800,71612020,10820,10870,10870,10820,70
20231016,100700,70852120,10870,10870,10870,10870,0
20231016,100600,70852120,10870,10870,10870,10870,1
20231016,100500,70841250,10810,10810,10810,10810,0
20231016,100400,70841250,10810,10810,10810,10810,1
20231016,100300,70830440,10810,10810,10810,10810,0
20231016,100200,70830440,10810,10810,10810,10810,0
20231016,100100,70830440,10810,10810,10810,10810,8
20231016,100000,70743960,10870,10870,10870,10870,0
20231016,095900,70743960,10870,10870,10870,10870,3
20231016,095800,70711350,10870,10870,10870,10870,0
20231016,095700,70711350,10870,10870,10870,10870,0
20231016,095600,70711350,10870,10870,10870,10870,0
20231016,095500,70711350,10870,10870,10870,10870,1
20231016,095400,70700480,10850,10850,10850,10850,0
20231016,095300,70700480,10850,10850,10850,10850,244
20231016,095200,68053080,10810,10810,10810,10810,0
20231016,095100,68053080,10810,10810,10810,10810,0
20231016,095000,68053080,10810,10810,10810,10810,3
20231016,094900,68020650,10810,10810,10810,10810,10
20231016,094800,67912550,10840,10840,10840,10840,0
20231016,094700,67912550,10840,10800,10840,10800,157
20231016,094600,66216360,10810,10810,10810,10810,0
20231016,094500,66216360,10810,10810,10810,10810,26
20231016,094400,65935300,10810,10810,10810,10810,6
20231016,094300,65870440,10810,10810,10810,10810,0
20231016,094200,65870440,10810,10820,10820,10810,326
20231016,094100,62346370,10810,10810,10810,10810,0
20231016,094000,62346370,10810,10810,10810,10810,0
20231016,093900,62346370,10810,10810,10810,10810,0
20231016,093800,62346370,10810,10810,10810,10810,0
20231016,093700,62346370,10810,10850,10850,10810,13
20231016,093600,62205800,10810,10810,10810,10810,0
20231016,093500,62205800,10810,10820,10820,10810,9
20231016,093400,62108500,10810,10810,10810,10810,5
20231016,093300,62054450,10810,10810,10810,10810,25
20231016,093200,61784200,10850,10850,10850,10850,1
20231016,093100,61773350,10850,10850,10850,10850,1
20231016,093000,61762500,10800,10800,10800,10800,0
20231016,092900,61762500,10800,10800,10800,10800,0
20231016,092800,61762500,10800,10800,10800,10800,0
20231016,092700,61762500,10800,10800,10800,10800,0
20231016,092600,61762500,10800,10820,10820,10800,517
20231016,092500,56176920,10820,10810,10820,10810,429
20231016,092400,51538420,10820,10860,10860,10820,263
20231016,092300,48690190,10860,10860,10860,10860,0
20231016,092200,48690190,10860,10860,10860,10860,0
20231016,092100,48690190,10860,10860,10860,10860,0
20231016,092000,48690190,10860,10860,10860,10860,1
20231016,091900,48679330,10860,10860,10860,10860,609
20231016,091800,42065590,10860,10860,10910,10860,71
20231016,091700,41294480,10860,10870,10870,10860,120
20231016,091600,39990890,10860,10850,10860,10850,213
20231016,091500,37679410,10850,10850,10850,10850,1
20231016,091400,37668560,10810,10810,10810,10810,0
20231016,091300,37668560,10810,10810,10810,10810,127
20231016,091200,36295690,10800,10800,10800,10800,0
20231016,091100,36295690,10800,10810,10810,10800,122
20231016,091000,34978080,10800,10800,10800,10800,30
20231016,090900,34654080,10800,10800,10800,10800,9
20231016,090800,34556880,10800,10800,10800,10800,36
20231016,090700,34168080,10800,10800,10800,10800,65
20231016,090600,33466080,10790,10800,10800,10790,25
20231016,090500,33196090,10800,10800,10800,10800,0
20231016,090400,33196090,10800,10810,10810,10800,635
20231016,090300,26337280,10810,10810,10810,10810,7
20231016,090200,26261610,10830,10830,10830,10790,1787
20231016,090100,6921250,10830,10830,10830,10830,39
20231016,090000,6498880,10820,10920,10920,10820,597