KissMeData/014530/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,185400,210359436825,5260,5260,5260,5260,375242
20231017,185300,210359436825,5260,5260,5260,5260,0
20231017,185200,210359436825,5260,5260,5260,5260,0
20231017,185100,210359436825,5260,5260,5260,5260,0
20231017,185000,210359436825,5260,5260,5260,5260,0
20231017,184900,210359436825,5260,5260,5260,5260,0
20231017,184800,210359436825,5260,5260,5260,5260,0
20231017,184700,210359436825,5260,5260,5260,5260,0
20231017,184600,210359436825,5260,5260,5260,5260,0
20231017,184500,210359436825,5260,5260,5260,5260,0
20231017,184400,210359436825,5260,5260,5260,5260,0
20231017,184300,210359436825,5260,5260,5260,5260,0
20231017,184200,210359436825,5260,5260,5260,5260,0
20231017,184100,210359436825,5260,5260,5260,5260,0
20231017,184000,210359436825,5260,5260,5260,5260,0
20231017,183900,210359436825,5260,5260,5260,5260,0
20231017,183800,210359436825,5260,5260,5260,5260,0
20231017,183700,210359436825,5260,5260,5260,5260,0
20231017,183600,210359436825,5260,5260,5260,5260,0
20231017,183500,210359436825,5260,5260,5260,5260,0
20231017,183400,210359436825,5260,5260,5260,5260,0
20231017,183300,210359436825,5260,5260,5260,5260,0
20231017,183200,210359436825,5260,5260,5260,5260,0
20231017,183100,210359436825,5260,5260,5260,5260,0
20231017,183000,210359436825,5260,5260,5260,5260,0
20231017,182900,210359436825,5260,5260,5260,5260,0
20231017,182800,210359436825,5260,5260,5260,5260,0
20231017,182700,210359436825,5260,5260,5260,5260,0
20231017,182600,210359436825,5260,5260,5260,5260,0
20231017,182500,210359436825,5260,5260,5260,5260,0
20231017,182400,210359436825,5260,5260,5260,5260,375242
20231017,182300,210359436825,5260,5260,5260,5260,0
20231017,182200,210359436825,5260,5260,5260,5260,0
20231017,182100,210359436825,5260,5260,5260,5260,0
20231017,182000,210359436825,5260,5260,5260,5260,0
20231017,181900,210359436825,5260,5260,5260,5260,0
20231017,181800,210359436825,5260,5260,5260,5260,0
20231017,181700,210359436825,5260,5260,5260,5260,0
20231017,181600,210359436825,5260,5260,5260,5260,0
20231017,181500,210359436825,5260,5260,5260,5260,0
20231017,181400,210359436825,5260,5260,5260,5260,0
20231017,181300,210359436825,5260,5260,5260,5260,0
20231017,181200,210359436825,5260,5260,5260,5260,0
20231017,181100,210359436825,5260,5260,5260,5260,0
20231017,181000,210359436825,5260,5260,5260,5260,0
20231017,180900,210359436825,5260,5260,5260,5260,0
20231017,180800,210359436825,5260,5260,5260,5260,0
20231017,180700,210359436825,5260,5260,5260,5260,0
20231017,180600,210359436825,5260,5260,5260,5260,0
20231017,180500,210359436825,5260,5260,5260,5260,0
20231017,180400,210359436825,5260,5260,5260,5260,0
20231017,180300,210359436825,5260,5260,5260,5260,0
20231017,180200,210359436825,5260,5260,5260,5260,0
20231017,180100,210359436825,5260,5260,5260,5260,0
20231017,180000,210359436825,5260,5260,5260,5260,0
20231017,175900,210359436825,5260,5260,5260,5260,0
20231017,175800,210359436825,5260,5260,5260,5260,0
20231017,175700,210359436825,5260,5260,5260,5260,0
20231017,175600,210359436825,5260,5260,5260,5260,0
20231017,175500,210359436825,5260,5260,5260,5260,0
20231017,175400,210359436825,5260,5260,5260,5260,375242
20231017,175300,210359436825,5260,5260,5260,5260,0
20231017,175200,210359436825,5260,5260,5260,5260,0
20231017,175100,210359436825,5260,5260,5260,5260,0
20231017,175000,210359436825,5260,5260,5260,5260,0
20231017,174900,210359436825,5260,5260,5260,5260,0
20231017,174800,210359436825,5260,5260,5260,5260,0
20231017,174700,210359436825,5260,5260,5260,5260,0
20231017,174600,210359436825,5260,5260,5260,5260,0
20231017,174500,210359436825,5260,5260,5260,5260,0
20231017,174400,210359436825,5260,5260,5260,5260,0
20231017,174300,210359436825,5260,5260,5260,5260,0
20231017,174200,210359436825,5260,5260,5260,5260,0
20231017,174100,210359436825,5260,5260,5260,5260,0
20231017,174000,210359436825,5260,5260,5260,5260,0
20231017,173900,210359436825,5260,5260,5260,5260,0
20231017,173800,210359436825,5260,5260,5260,5260,0
20231017,173700,210359436825,5260,5260,5260,5260,0
20231017,173600,210359436825,5260,5260,5260,5260,0
20231017,173500,210359436825,5260,5260,5260,5260,0
20231017,173400,210359436825,5260,5260,5260,5260,0
20231017,173300,210359436825,5260,5260,5260,5260,0
20231017,173200,210359436825,5260,5260,5260,5260,0
20231017,173100,210359436825,5260,5260,5260,5260,0
20231017,173000,210359436825,5260,5260,5260,5260,0
20231017,172900,210359436825,5260,5260,5260,5260,0
20231017,172800,210359436825,5260,5260,5260,5260,0
20231017,172700,210359436825,5260,5260,5260,5260,0
20231017,172600,210359436825,5260,5260,5260,5260,0
20231017,172500,210359436825,5260,5260,5260,5260,0
20231017,172400,210359436825,5260,5260,5260,5260,375242
20231017,172300,210359436825,5260,5260,5260,5260,0
20231017,172200,210359436825,5260,5260,5260,5260,0
20231017,172100,210359436825,5260,5260,5260,5260,0
20231017,172000,210359436825,5260,5260,5260,5260,0
20231017,171900,210359436825,5260,5260,5260,5260,0
20231017,171800,210359436825,5260,5260,5260,5260,0
20231017,171700,210359436825,5260,5260,5260,5260,0
20231017,171600,210359436825,5260,5260,5260,5260,0
20231017,171500,210359436825,5260,5260,5260,5260,0
20231017,171400,210359436825,5260,5260,5260,5260,0
20231017,171300,210359436825,5260,5260,5260,5260,0
20231017,171200,210359436825,5260,5260,5260,5260,0
20231017,171100,210359436825,5260,5260,5260,5260,0
20231017,171000,210359436825,5260,5260,5260,5260,0
20231017,170900,210359436825,5260,5260,5260,5260,0
20231017,170800,210359436825,5260,5260,5260,5260,0
20231017,170700,210359436825,5260,5260,5260,5260,0
20231017,170600,210359436825,5260,5260,5260,5260,0
20231017,170500,210359436825,5260,5260,5260,5260,0
20231017,170400,210359436825,5260,5260,5260,5260,0
20231017,170300,210359436825,5260,5260,5260,5260,0
20231017,170200,210359436825,5260,5260,5260,5260,0
20231017,170100,210359436825,5260,5260,5260,5260,0
20231017,170000,210359436825,5260,5260,5260,5260,0
20231017,165900,210359436825,5260,5260,5260,5260,0
20231017,165800,210359436825,5260,5260,5260,5260,0
20231017,165700,210359436825,5260,5260,5260,5260,0
20231017,165600,210359436825,5260,5260,5260,5260,0
20231017,165500,210359436825,5260,5260,5260,5260,0
20231017,165400,210359436825,5260,5260,5260,5260,375242
20231017,165300,210359436825,5260,5260,5260,5260,0
20231017,165200,210359436825,5260,5260,5260,5260,0
20231017,165100,210359436825,5260,5260,5260,5260,0
20231017,165000,210359436825,5260,5260,5260,5260,0
20231017,164900,210359436825,5260,5260,5260,5260,0
20231017,164800,210359436825,5260,5260,5260,5260,0
20231017,164700,210359436825,5260,5260,5260,5260,0
20231017,164600,210359436825,5260,5260,5260,5260,0
20231017,164500,210359436825,5260,5260,5260,5260,0
20231017,164400,210359436825,5260,5260,5260,5260,0
20231017,164300,210359436825,5260,5260,5260,5260,0
20231017,164200,210359436825,5260,5260,5260,5260,0
20231017,164100,210359436825,5260,5260,5260,5260,0
20231017,164000,210359436825,5260,5260,5260,5260,0
20231017,163900,210359436825,5260,5260,5260,5260,0
20231017,163800,210359436825,5260,5260,5260,5260,0
20231017,163700,210359436825,5260,5260,5260,5260,0
20231017,163600,210359436825,5260,5260,5260,5260,0
20231017,163500,210359436825,5260,5260,5260,5260,0
20231017,163400,210359436825,5260,5260,5260,5260,0
20231017,163300,210359436825,5260,5260,5260,5260,0
20231017,163200,210359436825,5260,5260,5260,5260,0
20231017,163100,210359436825,5260,5260,5260,5260,0
20231017,163000,210359436825,5260,5260,5260,5260,0
20231017,162900,210359436825,5260,5260,5260,5260,0
20231017,162800,210359436825,5260,5260,5260,5260,0
20231017,162700,210359436825,5260,5260,5260,5260,0
20231017,162600,210359436825,5260,5260,5260,5260,0
20231017,162500,210359436825,5260,5260,5260,5260,0
20231017,162400,210359436825,5260,5260,5260,5260,375242
20231017,162300,210359436825,5260,5260,5260,5260,0
20231017,162200,210359436825,5260,5260,5260,5260,0
20231017,162100,210359436825,5260,5260,5260,5260,0
20231017,162000,210359436825,5260,5260,5260,5260,0
20231017,161900,210359436825,5260,5260,5260,5260,0
20231017,161800,210359436825,5260,5260,5260,5260,0
20231017,161700,210359436825,5260,5260,5260,5260,0
20231017,161600,210359436825,5260,5260,5260,5260,0
20231017,161500,210359436825,5260,5260,5260,5260,0
20231017,161400,210359436825,5260,5260,5260,5260,0
20231017,161300,210359436825,5260,5260,5260,5260,0
20231017,161200,210359436825,5260,5260,5260,5260,0
20231017,161100,210359436825,5260,5260,5260,5260,0
20231017,161000,210359436825,5260,5260,5260,5260,0
20231017,160900,210359436825,5260,5260,5260,5260,0
20231017,160800,210359436825,5260,5260,5260,5260,0
20231017,160700,210359436825,5260,5260,5260,5260,0
20231017,160600,210359436825,5260,5260,5260,5260,0
20231017,160500,210359436825,5260,5260,5260,5260,0
20231017,160400,210359436825,5260,5260,5260,5260,0
20231017,160300,210359436825,5260,5260,5260,5260,0
20231017,160200,210359436825,5260,5260,5260,5260,0
20231017,160100,210359436825,5260,5260,5260,5260,0
20231017,160000,210359436825,5260,5260,5260,5260,0
20231017,155900,210359436825,5260,5260,5260,5260,0
20231017,155800,210359436825,5260,5260,5260,5260,0
20231017,155700,210359436825,5260,5260,5260,5260,0
20231017,155600,210359436825,5260,5260,5260,5260,0
20231017,155500,210359436825,5260,5260,5260,5260,0
20231017,155400,210359436825,5260,5260,5260,5260,375242
20231017,155300,210359436825,5260,5260,5260,5260,0
20231017,155200,210359436825,5260,5260,5260,5260,0
20231017,155100,210359436825,5260,5260,5260,5260,0
20231017,155000,210359436825,5260,5260,5260,5260,0
20231017,154900,210359436825,5260,5260,5260,5260,0
20231017,154800,210359436825,5260,5260,5260,5260,0
20231017,154700,210359436825,5260,5260,5260,5260,0
20231017,154600,210359436825,5260,5260,5260,5260,0
20231017,154500,210359436825,5260,5260,5260,5260,0
20231017,154400,210359436825,5260,5260,5260,5260,0
20231017,154300,210359436825,5260,5260,5260,5260,0
20231017,154200,210359436825,5260,5260,5260,5260,0
20231017,154100,210359436825,5260,5260,5260,5260,0
20231017,154000,210359436825,5260,5260,5260,5260,0
20231017,153900,210359436825,5260,5260,5260,5260,0
20231017,153800,210359436825,5260,5260,5260,5260,0
20231017,153700,210359436825,5260,5260,5260,5260,0
20231017,153600,210359436825,5260,5260,5260,5260,0
20231017,153500,210359436825,5260,5260,5260,5260,0
20231017,153400,210359436825,5260,5260,5260,5260,0
20231017,153300,210359436825,5260,5260,5260,5260,0
20231017,153200,210359436825,5260,5260,5260,5260,0
20231017,153100,210359436825,5260,5260,5260,5260,0
20231017,153000,210359436825,5260,5260,5260,5260,375242
20231017,152900,208385663905,5180,5180,5180,5180,0
20231017,152800,208385663905,5180,5180,5180,5180,0
20231017,152700,208385663905,5180,5180,5180,5180,0
20231017,152600,208385663905,5180,5180,5180,5180,0
20231017,152500,208385663905,5180,5180,5180,5180,0
20231017,152400,208385663905,5180,5180,5180,5180,0
20231017,152300,208385663905,5180,5180,5180,5180,0
20231017,152200,208385663905,5180,5180,5180,5180,0
20231017,152100,208385663905,5180,5180,5180,5180,0
20231017,152000,208385663905,5180,5180,5180,5180,0
20231017,151900,208385663905,5180,5170,5180,5130,131684
20231017,151800,207706662145,5170,5140,5200,5140,107738
20231017,151700,207148524235,5150,5180,5200,5110,141347
20231017,151600,206419287435,5190,5180,5230,5160,227624
20231017,151500,205235612085,5180,5160,5190,5140,170376
20231017,151400,204355222465,5160,5130,5160,5120,103007
20231017,151300,203825607265,5130,5090,5150,5080,152331
20231017,151200,203045037945,5090,5050,5100,5050,61054
20231017,151100,202735074215,5060,5050,5070,5030,39777
20231017,151000,202534137215,5060,5060,5070,5020,65798
20231017,150900,202202089185,5070,5080,5090,5070,19280
20231017,150800,202104226735,5080,5070,5100,5060,42880
20231017,150700,201886234505,5070,5090,5110,5070,49805
20231017,150600,201632968515,5090,5050,5120,5040,125597
20231017,150500,200993688425,5040,5020,5050,5010,20861
20231017,150400,200888714115,5020,5030,5030,4995,45953
20231017,150300,200658613955,5030,5050,5050,5020,22900
20231017,150200,200543489025,5050,5030,5060,5030,39834
20231017,150100,200342412145,5030,5010,5030,5000,25659
20231017,150000,200213631645,5010,5030,5050,5000,30922
20231017,145900,200058293595,5030,5040,5050,5000,35546
20231017,145800,199879738715,5030,5060,5070,5020,55503
20231017,145700,199599479445,5070,5010,5100,5010,157516
20231017,145600,198800125395,5010,5010,5060,5000,65454
20231017,145500,198470622515,5000,5030,5030,4985,108649
20231017,145400,197926578155,5020,4970,5050,4970,157953
20231017,145300,197136227665,4975,4945,4980,4930,137675
20231017,145200,196452804860,4945,5010,5010,4900,364371
20231017,145100,194650423895,5010,5150,5150,4990,302910
20231017,145000,193125264350,5150,5150,5160,5110,18935
20231017,144900,193027882860,5160,5100,5160,5100,33222
20231017,144800,192857595860,5100,5120,5130,5100,37961
20231017,144700,192663526280,5120,5130,5150,5110,28695
20231017,144600,192516352820,5130,5150,5150,5130,14505
20231017,144500,192441909520,5150,5150,5160,5120,27510
20231017,144400,192300615340,5150,5170,5170,5120,42659
20231017,144300,192081389630,5170,5150,5170,5150,17805
20231017,144200,191989518180,5150,5140,5160,5110,47606
20231017,144100,191745260260,5130,5160,5160,5130,41723
20231017,144000,191530576940,5160,5160,5170,5140,25983
20231017,143900,191396715350,5160,5140,5170,5130,35442
20231017,143800,191214529130,5140,5150,5170,5130,27614
20231017,143700,191072261820,5150,5190,5190,5130,63071
20231017,143600,190747261370,5190,5180,5220,5170,33862
20231017,143500,190571439300,5190,5200,5210,5170,63147
20231017,143400,190244170020,5210,5230,5240,5200,46384
20231017,143300,190002158790,5230,5280,5290,5210,113757
20231017,143200,189405487030,5280,5200,5280,5180,263715
20231017,143100,188019047540,5200,5200,5210,5180,32311
20231017,143000,187851301520,5200,5220,5230,5190,73523
20231017,142900,187467930680,5220,5170,5220,5170,72705
20231017,142800,187090305690,5180,5130,5180,5130,31604
20231017,142700,186927473190,5140,5130,5140,5080,85119
20231017,142600,186492681490,5120,5160,5170,5090,145540
20231017,142500,185746935250,5160,5160,5170,5160,20593
20231017,142400,185640660600,5160,5200,5200,5160,49297
20231017,142300,185385478060,5190,5180,5200,5170,12669
20231017,142200,185319758080,5190,5210,5220,5180,27779
20231017,142100,185175182950,5200,5190,5210,5160,43674
20231017,142000,184949030260,5190,5200,5210,5180,19519
20231017,141900,184847672760,5200,5180,5210,5170,27381
20231017,141800,184705556820,5170,5190,5220,5160,131327
20231017,141700,184024352300,5190,5170,5190,5150,40598
20231017,141600,183814467940,5160,5180,5180,5160,38994
20231017,141500,183612922660,5160,5190,5190,5150,118584
20231017,141400,183000387340,5190,5220,5220,5170,88201
20231017,141300,182542730120,5220,5210,5240,5200,49549
20231017,141200,182284114780,5220,5240,5250,5200,52658
20231017,141100,182009309080,5240,5210,5250,5210,40534
20231017,141000,181797096470,5220,5210,5250,5200,59577
20231017,140900,181486026500,5210,5270,5270,5200,132543
20231017,140800,180793289190,5260,5280,5280,5230,111708
20231017,140700,180206947620,5280,5260,5320,5260,128299
20231017,140600,179528202660,5260,5320,5330,5260,170301
20231017,140500,178628161160,5320,5300,5360,5290,448370
20231017,140400,176240186470,5300,5270,5310,5260,306927
20231017,140300,174616403020,5280,5220,5300,5220,241321
20231017,140200,173343045570,5230,5220,5250,5220,54999
20231017,140100,173055310270,5220,5250,5270,5210,125283
20231017,140000,172398916050,5260,5220,5280,5210,258441
20231017,135900,171039955760,5230,5210,5260,5200,285985
20231017,135800,169543426590,5220,5090,5260,5090,412955
20231017,135700,167399140110,5070,5070,5090,5060,17203
20231017,135600,167311821240,5070,5070,5080,5060,5711
20231017,135500,167282867840,5070,5060,5080,5050,10494
20231017,135400,167229687080,5060,5060,5070,5020,15455
20231017,135300,167151840530,5060,5070,5070,5030,21680
20231017,135200,167042333640,5070,5050,5080,5040,17391
20231017,135100,166954293700,5050,5050,5070,5040,7417
20231017,135000,166916825400,5060,5050,5070,5040,33540
20231017,134900,166747450080,5050,5050,5070,5040,28213
20231017,134800,166604763640,5050,5070,5070,5010,66322
20231017,134700,166271102920,5070,5070,5070,5050,9839
20231017,134600,166221334840,5070,5080,5090,5050,19887
20231017,134500,166120475540,5080,5070,5110,5050,23330
20231017,134400,166002004150,5050,5070,5080,5050,14379
20231017,134300,165929249180,5060,5050,5100,5050,27857
20231017,134200,165788406240,5060,5100,5120,5050,40675
20231017,134100,165582088640,5110,5110,5130,5080,24913
20231017,134000,165455138980,5130,5140,5140,5100,19937
20231017,133900,165353223820,5140,5110,5140,5100,22359
20231017,133800,165238765000,5110,5110,5120,5110,9170
20231017,133700,165191891810,5110,5110,5130,5100,9261
20231017,133600,165144573730,5110,5110,5120,5080,26892
20231017,133500,165007425510,5110,5150,5150,5110,56914
20231017,133400,164715322220,5150,5120,5150,5110,70421
20231017,133300,164353881130,5120,5080,5150,5050,128082
20231017,133200,163698525880,5070,5030,5090,5020,79379
20231017,133100,163296927180,5030,5040,5050,5030,47118
20231017,133000,163059678340,5040,5050,5070,5020,91663
20231017,132900,162597205390,5040,5090,5100,5030,141866
20231017,132800,161881064680,5090,5100,5120,5080,35579
20231017,132700,161699869750,5110,5110,5140,5090,43234
20231017,132600,161478965890,5090,5110,5120,5080,65993
20231017,132500,161142851690,5110,5120,5130,5070,165198
20231017,132400,160300954770,5130,5160,5170,5120,38350
20231017,132300,160103827280,5160,5140,5180,5140,28502
20231017,132200,159956692710,5140,5150,5160,5130,33030
20231017,132100,159786761490,5150,5150,5160,5130,38047
20231017,132000,159590942150,5150,5120,5160,5110,83230
20231017,131900,159164235890,5120,5160,5180,5110,108502
20231017,131800,158606419730,5160,5200,5200,5140,128930
20231017,131700,157940548720,5200,5220,5220,5200,7438
20231017,131600,157901827080,5220,5230,5230,5200,16187
20231017,131500,157817406450,5230,5230,5260,5220,49739
20231017,131400,157556702880,5230,5200,5240,5190,21292
20231017,131300,157445611410,5190,5180,5200,5180,16527
20231017,131200,157359841630,5190,5200,5210,5190,30791
20231017,131100,157199792570,5200,5210,5210,5180,34199
20231017,131000,157021962870,5210,5210,5220,5210,19965
20231017,130900,156917918900,5210,5200,5230,5200,24077
20231017,130800,156792369950,5200,5220,5230,5200,21475
20231017,130700,156680389590,5220,5200,5220,5180,19304
20231017,130600,156580034820,5200,5210,5210,5170,105635
20231017,130500,156032612520,5220,5230,5240,5210,40896
20231017,130400,155819089390,5240,5250,5250,5230,14609
20231017,130300,155742572730,5240,5220,5250,5220,23134
20231017,130200,155621458330,5220,5250,5250,5220,14849
20231017,130100,155543736250,5250,5230,5250,5220,16230
20231017,130000,155458834280,5230,5230,5240,5220,20957
20231017,125900,155349242200,5230,5240,5260,5220,27072
20231017,125800,155207165950,5240,5190,5270,5180,107501
20231017,125700,154644091980,5190,5160,5220,5160,68455
20231017,125600,154289003020,5170,5240,5260,5160,120290
20231017,125500,153663456020,5240,5260,5270,5240,28553
20231017,125400,153513367050,5260,5240,5260,5230,25386
20231017,125300,153380320140,5240,5230,5270,5230,46876
20231017,125200,153134049150,5250,5240,5250,5210,74378
20231017,125100,152745203280,5240,5220,5250,5220,54551
20231017,125000,152459590890,5230,5270,5290,5200,146600
20231017,124900,151691410670,5260,5280,5290,5260,43854
20231017,124800,151460037680,5290,5300,5300,5270,43516
20231017,124700,151230188880,5300,5320,5320,5290,47925
20231017,124600,150975760120,5320,5300,5320,5270,71837
20231017,124500,150595122970,5300,5270,5310,5260,53182
20231017,124400,150313652240,5260,5290,5290,5260,90729
20231017,124300,149835736120,5280,5280,5300,5270,33303
20231017,124200,149659848240,5290,5270,5310,5270,43592
20231017,124100,149429095680,5270,5270,5310,5270,79384
20231017,124000,149009471010,5280,5330,5340,5260,175845
20231017,123900,148077638170,5320,5320,5340,5310,66563
20231017,123800,147723322680,5320,5340,5350,5310,112535
20231017,123700,147123971010,5340,5340,5350,5320,85625
20231017,123600,146666938820,5350,5380,5380,5310,200839
20231017,123500,145592824040,5370,5280,5400,5280,505204
20231017,123400,142884545470,5280,5290,5300,5280,42697
20231017,123300,142658857240,5290,5300,5320,5280,86472
20231017,123200,142200771150,5300,5330,5340,5280,185806
20231017,123100,141212044520,5330,5280,5340,5260,341483
20231017,123000,139397417880,5270,5170,5300,5160,163183
20231017,122900,138541399780,5170,5180,5180,5160,20566
20231017,122800,138435104510,5170,5200,5200,5170,32705
20231017,122700,138265473180,5200,5150,5200,5140,87639
20231017,122600,137811772230,5150,5160,5170,5120,132293
20231017,122500,137131710930,5160,5180,5180,5150,47245
20231017,122400,136887886930,5180,5140,5190,5130,58785
20231017,122300,136584400120,5130,5170,5180,5130,159882
20231017,122200,135762462360,5150,5180,5210,5150,86410
20231017,122100,135315768730,5190,5220,5220,5160,167289
20231017,122000,134448755470,5230,5220,5230,5210,37036
20231017,121900,134255377930,5230,5210,5230,5200,18268
20231017,121800,134160170560,5220,5210,5250,5200,51916
20231017,121700,133889272960,5200,5210,5220,5160,132436
20231017,121600,133202274990,5220,5240,5250,5210,50675
20231017,121500,132937727850,5240,5250,5260,5210,97259
20231017,121400,132429481630,5250,5240,5270,5230,47496
20231017,121300,132180547910,5230,5250,5270,5230,55488
20231017,121200,131889476720,5250,5280,5290,5240,58315
20231017,121100,131583084550,5290,5320,5320,5270,53051
20231017,121000,131301919550,5310,5260,5320,5250,83661
20231017,120900,130859638510,5260,5230,5300,5220,126015
20231017,120800,130195627300,5240,5280,5290,5190,256461
20231017,120700,128854331110,5280,5280,5310,5260,49934
20231017,120600,128590359240,5270,5330,5350,5270,103070
20231017,120500,128043097920,5340,5280,5340,5270,127869
20231017,120400,127363292110,5280,5250,5290,5250,47699
20231017,120300,127111935650,5260,5300,5330,5250,123333
20231017,120200,126459233590,5300,5280,5300,5260,131096
20231017,120100,125767584390,5280,5290,5310,5270,112838
20231017,120000,125171108490,5300,5350,5380,5290,213108
20231017,115900,124033572930,5350,5330,5350,5290,123833
20231017,115800,123375104490,5320,5370,5370,5320,162983
20231017,115700,122504423460,5360,5340,5380,5300,507305
20231017,115600,119791909470,5330,5270,5350,5250,301234
20231017,115500,118190934720,5270,5270,5300,5240,140668
20231017,115400,117450398790,5280,5260,5320,5250,349868
20231017,115300,115599878330,5260,5140,5270,5130,321827
20231017,115200,113921370330,5150,5180,5190,5140,186005
20231017,115100,112962817820,5170,5210,5220,5160,65221
20231017,115000,112624721650,5220,5200,5220,5170,82959
20231017,114900,112193738200,5210,5200,5220,5160,137241
20231017,114800,111482076370,5190,5150,5210,5150,200741
20231017,114700,110440613840,5160,5200,5220,5150,352973
20231017,114600,108613712890,5200,5250,5290,5190,431525
20231017,114500,106356187970,5240,5300,5300,5240,302754
20231017,114400,104763674130,5300,5300,5310,5270,243819
20231017,114300,103473447050,5310,5320,5360,5300,302136
20231017,114200,101862481470,5320,5350,5370,5290,313949
20231017,114100,100190708970,5360,5360,5360,5310,346772
20231017,114000,98341731430,5360,5250,5380,5250,758452
20231017,113900,94300609380,5250,5220,5300,5190,465834
20231017,113800,91857317920,5220,5190,5230,5170,308720
20231017,113700,90253280510,5180,5160,5230,5150,523456
20231017,113600,87536074590,5170,5120,5190,5110,399923
20231017,113500,85472816740,5130,5090,5150,5070,258944
20231017,113400,84146293280,5090,5070,5120,5060,100267
20231017,113300,83635467680,5080,5100,5120,5070,141709
20231017,113200,82913052720,5100,5070,5100,5050,122326
20231017,113100,82292118820,5080,5080,5090,5040,80955
20231017,113000,81881759080,5080,5000,5090,5000,73016
20231017,112900,81512531990,5030,5070,5100,4985,229947
20231017,112800,80356745345,5080,5120,5130,5060,139738
20231017,112700,79643553365,5120,5080,5120,5070,168293
20231017,112600,78784826925,5080,5030,5080,5020,51231
20231017,112500,78525892205,5020,5070,5080,4990,129047
20231017,112400,77877067115,5070,5050,5080,5050,73485
20231017,112300,77504936965,5060,5080,5080,5040,74733
20231017,112200,77127029155,5070,5100,5110,5060,160907
20231017,112100,76307544055,5100,5080,5100,5020,154120
20231017,112000,75527349725,5090,5080,5150,5030,360246
20231017,111900,73690688885,5080,5010,5080,4985,106070
20231017,111800,73157655940,5000,5010,5040,4985,108164
20231017,111700,72615626545,5010,5080,5090,4965,308134
20231017,111600,71064726140,5080,5050,5080,5020,136060
20231017,111500,70378046900,5050,5080,5110,5030,161822
20231017,111400,69558480150,5080,5080,5110,5020,252932
20231017,111300,68277030180,5090,5110,5120,5050,273392
20231017,111200,66886139990,5120,5010,5130,4990,682101
20231017,111100,63414829045,5010,4975,5020,4965,230466
20231017,111000,62261964865,4975,4930,4980,4930,134010
20231017,110900,61596950705,4935,4940,4945,4925,25133
20231017,110800,61472954585,4940,4915,4945,4910,26072
20231017,110700,61344399205,4915,4915,4925,4910,18418
20231017,110600,61253848030,4920,4925,4935,4915,21449
20231017,110500,61148180860,4925,4935,4935,4920,13398
20231017,110400,61082140640,4930,4925,4940,4915,25283
20231017,110300,60957476305,4925,4925,4930,4900,18238
20231017,110200,60867862885,4925,4935,4940,4910,25176
20231017,110100,60743888445,4930,4940,4945,4920,29939
20231017,110000,60596103830,4935,4890,4940,4890,35187
20231017,105900,60423203415,4890,4925,4925,4885,49950
20231017,105800,60178392490,4920,4930,4935,4920,8500
20231017,105700,60136489335,4930,4910,4940,4910,15130
20231017,105600,60062009195,4915,4920,4940,4905,15982
20231017,105500,59983393525,4920,4930,4940,4915,20993
20231017,105400,59879907445,4925,4915,4945,4915,27961
20231017,105300,59741960925,4915,4925,4930,4890,41026
20231017,105200,59540507080,4920,4920,4935,4915,26005
20231017,105100,59412395560,4920,4900,4935,4880,52908
20231017,105000,59153139845,4900,4915,4925,4875,43906
20231017,104900,58937816995,4915,4965,4975,4860,159387
20231017,104800,58154646910,4975,4960,4980,4950,25738
20231017,104700,58026861535,4950,4975,4980,4920,43097
20231017,104600,57813258815,4975,4955,4995,4955,67310
20231017,104500,57478293690,4955,4950,4970,4895,92668
20231017,104400,57021153080,4965,4940,4975,4940,70149
20231017,104300,56673373995,4950,5010,5010,4935,131919
20231017,104200,56016597630,5010,4930,5010,4920,225285
20231017,104100,54892944195,4930,4885,4965,4870,129487
20231017,104000,54253900550,4885,4915,4950,4880,142209
20231017,103900,53554572620,4910,4945,4995,4910,318750
20231017,103800,51970789120,4950,4895,4950,4890,109640
20231017,103700,51430842075,4900,4915,4930,4870,163515
20231017,103600,50627750155,4915,4825,4915,4820,157520
20231017,103500,49859614690,4820,4810,4825,4785,45042
20231017,103400,49643134150,4810,4835,4840,4810,25313
20231017,103300,49520969660,4840,4840,4845,4830,21809
20231017,103200,49415505500,4840,4830,4845,4825,24800
20231017,103100,49295594915,4825,4840,4845,4825,40849
20231017,103000,49098089400,4840,4815,4845,4815,48608
20231017,102900,48863149830,4820,4815,4820,4800,32033
20231017,102800,48708991930,4815,4800,4825,4800,39294
20231017,102700,48519751375,4805,4770,4810,4750,35518
20231017,102600,48349468780,4760,4800,4805,4745,59306
20231017,102500,48065907335,4800,4785,4815,4785,57345
20231017,102400,47790283745,4785,4765,4800,4760,54057
20231017,102300,47531906660,4770,4705,4770,4705,56503
20231017,102200,47264014125,4715,4695,4715,4680,39083
20231017,102100,47080458510,4695,4710,4710,4680,42514
20231017,102000,46880757410,4700,4720,4735,4685,34814
20231017,101900,46717020890,4735,4705,4735,4700,70187
20231017,101800,46385607370,4705,4705,4705,4685,30631
20231017,101700,46241626415,4700,4700,4710,4675,31436
20231017,101600,46094256845,4680,4710,4715,4665,65383
20231017,101500,45787478930,4710,4615,4710,4605,82946
20231017,101400,45400826370,4620,4685,4685,4530,279632
20231017,101300,44109750430,4670,4765,4770,4670,190468
20231017,101200,43211187865,4765,4795,4800,4765,49140
20231017,101100,42976041905,4800,4840,4840,4790,34210
20231017,101000,42811195995,4840,4810,4840,4795,43648
20231017,100900,42600818185,4810,4815,4840,4795,47979
20231017,100800,42369482875,4810,4785,4815,4780,38018
20231017,100700,42187249910,4785,4810,4815,4760,140195
20231017,100600,41516888775,4815,4905,4905,4810,70376
20231017,100500,41175896425,4890,4910,4910,4890,32321
20231017,100400,41017431160,4910,4935,4935,4900,25904
20231017,100300,40889987335,4935,4920,4940,4920,59853
20231017,100200,40594809725,4930,4920,4930,4905,61252
20231017,100100,40293473470,4915,4915,4930,4900,27119
20231017,100000,40160014480,4915,4905,4935,4900,39305
20231017,095900,39966513030,4905,4875,4915,4870,32826
20231017,095800,39805909760,4875,4890,4890,4865,17571
20231017,095700,39720241235,4890,4910,4910,4870,29727
20231017,095600,39575093930,4910,4930,4935,4875,65275
20231017,095500,39253888315,4925,4880,4930,4880,34869
20231017,095400,39082446770,4905,4910,4925,4880,43070
20231017,095300,38871043540,4920,4930,4940,4905,48037
20231017,095200,38634260945,4930,4915,4930,4895,71928
20231017,095100,38280705855,4915,4900,4920,4890,56299
20231017,095000,38004434000,4900,4870,4905,4860,59827
20231017,094900,37711978855,4865,4885,4900,4860,69637
20231017,094800,37372788385,4900,4870,4905,4865,106738
20231017,094700,36850931210,4865,4845,4870,4830,88820
20231017,094600,36419739650,4845,4800,4850,4790,69126
20231017,094500,36086211725,4795,4740,4800,4735,83515
20231017,094400,35687874295,4745,4770,4775,4670,252242
20231017,094300,34497160275,4770,4820,4835,4770,160139
20231017,094200,33728977240,4815,4890,4900,4795,104141
20231017,094100,33223908305,4895,4930,4940,4885,46453
20231017,094000,32995448630,4930,4890,4940,4885,55162
20231017,093900,32723931475,4900,4895,4900,4875,45460
20231017,093800,32501856450,4885,4900,4920,4875,88497
20231017,093700,32068943875,4890,4955,4965,4890,114040
20231017,093600,31508040415,4950,4935,4955,4895,71852
20231017,093500,31154443810,4945,4955,4970,4930,67031
20231017,093400,30821963905,4955,4920,4960,4915,79683
20231017,093300,30428380200,4920,4895,4945,4890,123168
20231017,093200,29822535255,4890,5010,5030,4855,276325
20231017,093100,28455862675,5020,5020,5130,4980,558888
20231017,093000,25628499550,5020,4980,5030,4965,164314
20231017,092900,24807550755,4980,4990,4995,4960,74632
20231017,092800,24435712125,4985,4985,5000,4955,69711
20231017,092700,24088431285,4990,4980,5040,4955,91600
20231017,092600,23632190510,4980,5020,5050,4980,129735
20231017,092500,22981383900,5010,5000,5050,4995,161949
20231017,092400,22168755545,5010,5020,5050,4930,217026
20231017,092300,21086975760,5020,4995,5100,4990,353398
20231017,092200,19302793895,4995,4995,5050,4970,270509
20231017,092100,17946276660,4990,4935,5050,4925,419821
20231017,092000,15844684245,4935,4800,4950,4790,137094
20231017,091900,15176561330,4800,4880,4880,4735,270703
20231017,091800,13879054880,4880,4925,5030,4870,508776
20231017,091700,11348015760,4920,4980,4980,4850,160490
20231017,091600,10553305415,4980,4980,4980,4980,0
20231017,091500,10553305415,4980,4770,4980,4770,382262
20231017,091400,8697851835,4770,4730,4780,4715,70782
20231017,091300,8361408900,4725,4750,4765,4720,71424
20231017,091200,8022512945,4750,4690,4750,4685,53711
20231017,091100,7769327720,4690,4670,4725,4660,29433
20231017,091000,7631289450,4675,4650,4710,4650,46122
20231017,090900,7415961465,4650,4720,4740,4615,133413
20231017,090800,6793325940,4730,4755,4765,4675,141263
20231017,090700,6126857010,4760,4770,4815,4655,161581
20231017,090600,5358514425,4760,4575,4790,4565,177987
20231017,090500,4519549045,4580,4600,4630,4560,57933
20231017,090400,4252922455,4600,4635,4670,4515,88767
20231017,090300,3843915935,4635,4490,4645,4450,147376
20231017,090200,3175010975,4500,4645,4665,4490,160371
20231017,090100,2446676940,4665,4700,4790,4630,227269
20231017,090000,1375958365,4700,4530,4735,4485,302242