KissMeData/152550/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,200200,40108939573,480,480,480,480,612473
20231019,200100,40108939573,480,480,480,480,0
20231019,200000,40108939573,480,480,480,480,0
20231019,195900,40108939573,480,480,480,480,0
20231019,195800,40108939573,480,480,480,480,0
20231019,195700,40108939573,480,480,480,480,0
20231019,195600,40108939573,480,480,480,480,0
20231019,195500,40108939573,480,480,480,480,0
20231019,195400,40108939573,480,480,480,480,0
20231019,195300,40108939573,480,480,480,480,0
20231019,195200,40108939573,480,480,480,480,0
20231019,195100,40108939573,480,480,480,480,0
20231019,195000,40108939573,480,480,480,480,0
20231019,194900,40108939573,480,480,480,480,0
20231019,194800,40108939573,480,480,480,480,0
20231019,194700,40108939573,480,480,480,480,0
20231019,194600,40108939573,480,480,480,480,0
20231019,194500,40108939573,480,480,480,480,0
20231019,194400,40108939573,480,480,480,480,0
20231019,194300,40108939573,480,480,480,480,0
20231019,194200,40108939573,480,480,480,480,0
20231019,194100,40108939573,480,480,480,480,0
20231019,194000,40108939573,480,480,480,480,0
20231019,193900,40108939573,480,480,480,480,0
20231019,193800,40108939573,480,480,480,480,0
20231019,193700,40108939573,480,480,480,480,0
20231019,193600,40108939573,480,480,480,480,0
20231019,193500,40108939573,480,480,480,480,0
20231019,193400,40108939573,480,480,480,480,0
20231019,193300,40108939573,480,480,480,480,0
20231019,193200,40108939573,480,480,480,480,612473
20231019,193100,40108939573,480,480,480,480,0
20231019,193000,40108939573,480,480,480,480,0
20231019,192900,40108939573,480,480,480,480,0
20231019,192800,40108939573,480,480,480,480,0
20231019,192700,40108939573,480,480,480,480,0
20231019,192600,40108939573,480,480,480,480,0
20231019,192500,40108939573,480,480,480,480,0
20231019,192400,40108939573,480,480,480,480,0
20231019,192300,40108939573,480,480,480,480,0
20231019,192200,40108939573,480,480,480,480,0
20231019,192100,40108939573,480,480,480,480,0
20231019,192000,40108939573,480,480,480,480,0
20231019,191900,40108939573,480,480,480,480,0
20231019,191800,40108939573,480,480,480,480,0
20231019,191700,40108939573,480,480,480,480,0
20231019,191600,40108939573,480,480,480,480,0
20231019,191500,40108939573,480,480,480,480,0
20231019,191400,40108939573,480,480,480,480,0
20231019,191300,40108939573,480,480,480,480,0
20231019,191200,40108939573,480,480,480,480,0
20231019,191100,40108939573,480,480,480,480,0
20231019,191000,40108939573,480,480,480,480,0
20231019,190900,40108939573,480,480,480,480,0
20231019,190800,40108939573,480,480,480,480,0
20231019,190700,40108939573,480,480,480,480,0
20231019,190600,40108939573,480,480,480,480,0
20231019,190500,40108939573,480,480,480,480,0
20231019,190400,40108939573,480,480,480,480,0
20231019,190300,40108939573,480,480,480,480,0
20231019,190200,40108939573,480,480,480,480,612473
20231019,190100,40108939573,480,480,480,480,0
20231019,190000,40108939573,480,480,480,480,0
20231019,185900,40108939573,480,480,480,480,0
20231019,185800,40108939573,480,480,480,480,0
20231019,185700,40108939573,480,480,480,480,0
20231019,185600,40108939573,480,480,480,480,0
20231019,185500,40108939573,480,480,480,480,0
20231019,185400,40108939573,480,480,480,480,0
20231019,185300,40108939573,480,480,480,480,0
20231019,185200,40108939573,480,480,480,480,0
20231019,185100,40108939573,480,480,480,480,0
20231019,185000,40108939573,480,480,480,480,0
20231019,184900,40108939573,480,480,480,480,0
20231019,184800,40108939573,480,480,480,480,0
20231019,184700,40108939573,480,480,480,480,0
20231019,184600,40108939573,480,480,480,480,0
20231019,184500,40108939573,480,480,480,480,0
20231019,184400,40108939573,480,480,480,480,0
20231019,184300,40108939573,480,480,480,480,0
20231019,184200,40108939573,480,480,480,480,0
20231019,184100,40108939573,480,480,480,480,0
20231019,184000,40108939573,480,480,480,480,0
20231019,183900,40108939573,480,480,480,480,0
20231019,183800,40108939573,480,480,480,480,0
20231019,183700,40108939573,480,480,480,480,0
20231019,183600,40108939573,480,480,480,480,0
20231019,183500,40108939573,480,480,480,480,0
20231019,183400,40108939573,480,480,480,480,0
20231019,183300,40108939573,480,480,480,480,0
20231019,183200,40108939573,480,480,480,480,612473
20231019,183100,40108939573,480,480,480,480,0
20231019,183000,40108939573,480,480,480,480,0
20231019,182900,40108939573,480,480,480,480,0
20231019,182800,40108939573,480,480,480,480,0
20231019,182700,40108939573,480,480,480,480,0
20231019,182600,40108939573,480,480,480,480,0
20231019,182500,40108939573,480,480,480,480,0
20231019,182400,40108939573,480,480,480,480,0
20231019,182300,40108939573,480,480,480,480,0
20231019,182200,40108939573,480,480,480,480,0
20231019,182100,40108939573,480,480,480,480,0
20231019,182000,40108939573,480,480,480,480,0
20231019,181900,40108939573,480,480,480,480,0
20231019,181800,40108939573,480,480,480,480,0
20231019,181700,40108939573,480,480,480,480,0
20231019,181600,40108939573,480,480,480,480,0
20231019,181500,40108939573,480,480,480,480,0
20231019,181400,40108939573,480,480,480,480,0
20231019,181300,40108939573,480,480,480,480,0
20231019,181200,40108939573,480,480,480,480,0
20231019,181100,40108939573,480,480,480,480,0
20231019,181000,40108939573,480,480,480,480,0
20231019,180900,40108939573,480,480,480,480,0
20231019,180800,40108939573,480,480,480,480,0
20231019,180700,40108939573,480,480,480,480,0
20231019,180600,40108939573,480,480,480,480,0
20231019,180500,40108939573,480,480,480,480,0
20231019,180400,40108939573,480,480,480,480,0
20231019,180300,40108939573,480,480,480,480,0
20231019,180200,40108939573,480,480,480,480,612473
20231019,180100,40108939573,480,480,480,480,0
20231019,180000,40108939573,480,480,480,480,0
20231019,175900,40108939573,480,480,480,480,0
20231019,175800,40108939573,480,480,480,480,0
20231019,175700,40108939573,480,480,480,480,0
20231019,175600,40108939573,480,480,480,480,0
20231019,175500,40108939573,480,480,480,480,0
20231019,175400,40108939573,480,480,480,480,0
20231019,175300,40108939573,480,480,480,480,0
20231019,175200,40108939573,480,480,480,480,0
20231019,175100,40108939573,480,480,480,480,0
20231019,175000,40108939573,480,480,480,480,0
20231019,174900,40108939573,480,480,480,480,0
20231019,174800,40108939573,480,480,480,480,0
20231019,174700,40108939573,480,480,480,480,0
20231019,174600,40108939573,480,480,480,480,0
20231019,174500,40108939573,480,480,480,480,0
20231019,174400,40108939573,480,480,480,480,0
20231019,174300,40108939573,480,480,480,480,0
20231019,174200,40108939573,480,480,480,480,0
20231019,174100,40108939573,480,480,480,480,0
20231019,174000,40108939573,480,480,480,480,0
20231019,173900,40108939573,480,480,480,480,0
20231019,173800,40108939573,480,480,480,480,0
20231019,173700,40108939573,480,480,480,480,0
20231019,173600,40108939573,480,480,480,480,0
20231019,173500,40108939573,480,480,480,480,0
20231019,173400,40108939573,480,480,480,480,0
20231019,173300,40108939573,480,480,480,480,0
20231019,173200,40108939573,480,480,480,480,612473
20231019,173100,40108939573,480,480,480,480,0
20231019,173000,40108939573,480,480,480,480,0
20231019,172900,40108939573,480,480,480,480,0
20231019,172800,40108939573,480,480,480,480,0
20231019,172700,40108939573,480,480,480,480,0
20231019,172600,40108939573,480,480,480,480,0
20231019,172500,40108939573,480,480,480,480,0
20231019,172400,40108939573,480,480,480,480,0
20231019,172300,40108939573,480,480,480,480,0
20231019,172200,40108939573,480,480,480,480,0
20231019,172100,40108939573,480,480,480,480,0
20231019,172000,40108939573,480,480,480,480,0
20231019,171900,40108939573,480,480,480,480,0
20231019,171800,40108939573,480,480,480,480,0
20231019,171700,40108939573,480,480,480,480,0
20231019,171600,40108939573,480,480,480,480,0
20231019,171500,40108939573,480,480,480,480,0
20231019,171400,40108939573,480,480,480,480,0
20231019,171300,40108939573,480,480,480,480,0
20231019,171200,40108939573,480,480,480,480,0
20231019,171100,40108939573,480,480,480,480,0
20231019,171000,40108939573,480,480,480,480,0
20231019,170900,40108939573,480,480,480,480,0
20231019,170800,40108939573,480,480,480,480,0
20231019,170700,40108939573,480,480,480,480,0
20231019,170600,40108939573,480,480,480,480,0
20231019,170500,40108939573,480,480,480,480,0
20231019,170400,40108939573,480,480,480,480,0
20231019,170300,40108939573,480,480,480,480,0
20231019,170200,40108939573,480,480,480,480,612473
20231019,170100,40108939573,480,480,480,480,0
20231019,170000,40108939573,480,480,480,480,0
20231019,165900,40108939573,480,480,480,480,0
20231019,165800,40108939573,480,480,480,480,0
20231019,165700,40108939573,480,480,480,480,0
20231019,165600,40108939573,480,480,480,480,0
20231019,165500,40108939573,480,480,480,480,0
20231019,165400,40108939573,480,480,480,480,0
20231019,165300,40108939573,480,480,480,480,0
20231019,165200,40108939573,480,480,480,480,0
20231019,165100,40108939573,480,480,480,480,0
20231019,165000,40108939573,480,480,480,480,0
20231019,164900,40108939573,480,480,480,480,0
20231019,164800,40108939573,480,480,480,480,0
20231019,164700,40108939573,480,480,480,480,0
20231019,164600,40108939573,480,480,480,480,0
20231019,164500,40108939573,480,480,480,480,0
20231019,164400,40108939573,480,480,480,480,0
20231019,164300,40108939573,480,480,480,480,0
20231019,164200,40108939573,480,480,480,480,0
20231019,164100,40108939573,480,480,480,480,0
20231019,164000,40108939573,480,480,480,480,0
20231019,163900,40108939573,480,480,480,480,0
20231019,163800,40108939573,480,480,480,480,0
20231019,163700,40108939573,480,480,480,480,0
20231019,163600,40108939573,480,480,480,480,0
20231019,163500,40108939573,480,480,480,480,0
20231019,163400,40108939573,480,480,480,480,0
20231019,163300,40108939573,480,480,480,480,0
20231019,163200,40108939573,480,480,480,480,612473
20231019,163100,40108939573,480,480,480,480,0
20231019,163000,40108939573,480,480,480,480,0
20231019,162900,40108939573,480,480,480,480,0
20231019,162800,40108939573,480,480,480,480,0
20231019,162700,40108939573,480,480,480,480,0
20231019,162600,40108939573,480,480,480,480,0
20231019,162500,40108939573,480,480,480,480,0
20231019,162400,40108939573,480,480,480,480,0
20231019,162300,40108939573,480,480,480,480,0
20231019,162200,40108939573,480,480,480,480,0
20231019,162100,40108939573,480,480,480,480,0
20231019,162000,40108939573,480,480,480,480,0
20231019,161900,40108939573,480,480,480,480,0
20231019,161800,40108939573,480,480,480,480,0
20231019,161700,40108939573,480,480,480,480,0
20231019,161600,40108939573,480,480,480,480,0
20231019,161500,40108939573,480,480,480,480,0
20231019,161400,40108939573,480,480,480,480,0
20231019,161300,40108939573,480,480,480,480,0
20231019,161200,40108939573,480,480,480,480,0
20231019,161100,40108939573,480,480,480,480,0
20231019,161000,40108939573,480,480,480,480,0
20231019,160900,40108939573,480,480,480,480,0
20231019,160800,40108939573,480,480,480,480,0
20231019,160700,40108939573,480,480,480,480,0
20231019,160600,40108939573,480,480,480,480,0
20231019,160500,40108939573,480,480,480,480,0
20231019,160400,40108939573,480,480,480,480,0
20231019,160300,40108939573,480,480,480,480,0
20231019,160200,40108939573,480,480,480,480,612473
20231019,160100,40108939573,480,480,480,480,0
20231019,160000,40108939573,480,480,480,480,0
20231019,155900,40108939573,480,480,480,480,0
20231019,155800,40108939573,480,480,480,480,0
20231019,155700,40108939573,480,480,480,480,0
20231019,155600,40108939573,480,480,480,480,0
20231019,155500,40108939573,480,480,480,480,0
20231019,155400,40108939573,480,480,480,480,0
20231019,155300,40108939573,480,480,480,480,0
20231019,155200,40108939573,480,480,480,480,0
20231019,155100,40108939573,480,480,480,480,0
20231019,155000,40108939573,480,480,480,480,0
20231019,154900,40108939573,480,480,480,480,0
20231019,154800,40108939573,480,480,480,480,0
20231019,154700,40108939573,480,480,480,480,0
20231019,154600,40108939573,480,480,480,480,0
20231019,154500,40108939573,480,480,480,480,0
20231019,154400,40108939573,480,480,480,480,0
20231019,154300,40108939573,480,480,480,480,0
20231019,154200,40108939573,480,480,480,480,0
20231019,154100,40108939573,480,480,480,480,0
20231019,154000,40108939573,480,480,480,480,0
20231019,153900,40108939573,480,480,480,480,0
20231019,153800,40108939573,480,480,480,480,0
20231019,153700,40108939573,480,480,480,480,0
20231019,153600,40108939573,480,480,480,480,0
20231019,153500,40108939573,480,480,480,480,0
20231019,153400,40108939573,480,480,480,480,0
20231019,153300,40108939573,480,480,480,480,0
20231019,153200,40108939573,480,480,480,480,612473
20231019,153100,40108939573,480,480,480,480,0
20231019,153000,40108939573,480,480,480,480,612473
20231019,152900,39814952533,490,490,490,490,0
20231019,152800,39814952533,490,490,490,490,0
20231019,152700,39814952533,490,490,490,490,0
20231019,152600,39814952533,490,490,490,490,0
20231019,152500,39814952533,490,490,490,490,0
20231019,152400,39814952533,490,490,490,490,0
20231019,152300,39814952533,490,490,490,490,0
20231019,152200,39814952533,490,490,490,490,0
20231019,152100,39814952533,490,490,490,490,0
20231019,152000,39814952533,490,490,490,490,0
20231019,151900,39814952533,490,498,498,490,692196
20231019,151800,39473662072,497,500,500,497,172025
20231019,151700,39387952565,500,500,501,499,115830
20231019,151600,39330074236,500,500,502,498,146415
20231019,151500,39256902160,500,502,502,497,527547
20231019,151400,38993199455,503,503,504,501,130940
20231019,151300,38927455191,502,501,503,500,186362
20231019,151200,38833981326,501,500,501,499,62441
20231019,151100,38802761742,500,498,502,497,68669
20231019,151000,38768440129,499,501,501,495,406698
20231019,150900,38566271258,501,504,504,500,135230
20231019,150800,38498492647,504,503,505,502,50576
20231019,150700,38473025679,502,502,505,502,94353
20231019,150600,38425581321,502,500,503,500,37191
20231019,150500,38406923454,500,502,502,498,195263
20231019,150400,38309263996,502,505,506,501,105629
20231019,150300,38256051868,504,503,505,502,76032
20231019,150200,38217778033,503,497,504,495,205679
20231019,150100,38114751065,496,501,501,495,380847
20231019,150000,37925322842,501,508,509,497,543987
20231019,145900,37653124614,508,505,509,503,172540
20231019,145800,37565956624,504,511,514,502,469968
20231019,145700,37328429782,512,520,520,507,546592
20231019,145600,37047890539,518,521,522,518,205946
20231019,145500,36940803194,522,522,523,521,96624
20231019,145400,36890372774,521,521,522,519,91385
20231019,145300,36842776366,521,519,521,519,66911
20231019,145200,36808003800,518,522,523,518,147715
20231019,145100,36731107898,522,523,524,522,59962
20231019,145000,36699774634,524,521,524,521,56513
20231019,144900,36670270184,521,522,522,520,61132
20231019,144800,36638412630,522,520,524,520,95396
20231019,144700,36588642150,520,523,523,518,221316
20231019,144600,36473418896,522,524,525,522,142545
20231019,144500,36398789401,524,526,526,522,136417
20231019,144400,36327277751,526,528,528,525,153292
20231019,144300,36246609271,528,528,529,527,51716
20231019,144200,36219330425,529,528,529,525,126721
20231019,144100,36152606316,528,532,532,527,109373
20231019,144000,36094731874,532,532,534,531,286056
20231019,143900,35942433944,533,529,534,527,260026
20231019,143800,35804278335,529,529,529,526,103973
20231019,143700,35749410286,527,526,531,526,310618
20231019,143600,35585251799,527,525,528,524,105805
20231019,143500,35529599819,526,525,526,524,158767
20231019,143400,35446278025,525,525,526,524,77953
20231019,143300,35405317732,525,528,529,524,111211
20231019,143200,35346740144,529,529,530,527,129538
20231019,143100,35278310449,529,529,532,527,406018
20231019,143000,35063280247,529,521,530,519,360885
20231019,142900,34873493010,521,522,523,521,69589
20231019,142800,34837174426,523,520,525,519,225947
20231019,142700,34719187968,520,520,523,519,78118
20231019,142600,34678519303,521,524,525,516,278155
20231019,142500,34534024864,524,522,526,521,124541
20231019,142400,34468750130,522,519,525,518,189713
20231019,142300,34369652733,517,521,522,515,219385
20231019,142200,34255953123,521,522,523,520,162251
20231019,142100,34171418046,523,525,527,522,135604
20231019,142000,34100427044,524,525,526,521,199389
20231019,141900,33996097048,526,523,527,520,245428
20231019,141800,33867871693,521,528,530,517,410970
20231019,141700,33652667518,527,532,533,527,254140
20231019,141600,33518146640,532,532,534,529,488884
20231019,141500,33258407229,531,534,535,529,279720
20231019,141400,33109691905,535,535,536,532,262063
20231019,141300,32969760792,535,531,542,530,1083493
20231019,141200,32388386860,531,533,534,529,456524
20231019,141100,32145967262,533,534,535,530,293358
20231019,141000,31989758172,535,533,538,527,746360
20231019,140900,31591088275,533,526,534,525,434128
20231019,140800,31360300176,526,528,531,519,490954
20231019,140700,31102564370,528,530,535,528,749435
20231019,140600,30703316078,531,531,534,527,958936
20231019,140500,30194089417,531,522,533,521,1078166
20231019,140400,29623639947,522,514,522,512,479807
20231019,140300,29375745326,514,506,514,504,464766
20231019,140200,29138712531,506,505,506,500,101534
20231019,140100,29087706725,505,501,505,501,42778
20231019,140000,29066174918,502,501,502,500,28558
20231019,135900,29051863067,501,503,503,501,19378
20231019,135800,29042146746,502,503,503,502,8658
20231019,135700,29037796374,503,501,503,501,9216
20231019,135600,29033173536,501,501,501,500,41886
20231019,135500,29012193314,501,502,503,500,17650
20231019,135400,29003357669,503,502,503,501,25669
20231019,135300,28990478454,501,501,502,500,26647
20231019,135200,28977132312,501,502,502,500,60140
20231019,135100,28947004791,502,502,503,501,35217
20231019,135000,28929329788,502,503,503,501,21533
20231019,134900,28918515213,503,505,505,500,69394
20231019,134800,28883654771,505,504,505,503,43117
20231019,134700,28861907606,504,500,504,500,35176
20231019,134600,28844235994,501,502,502,500,14952
20231019,134500,28836744803,501,501,503,500,46015
20231019,134400,28813706599,501,503,503,500,14314
20231019,134300,28806540204,502,504,504,501,20593
20231019,134200,28796199241,504,502,505,502,7157
20231019,134100,28792598184,502,500,502,499,69062
20231019,134000,28758052592,500,502,502,500,43892
20231019,133900,28736078644,502,505,505,502,51648
20231019,133800,28710065051,504,506,506,502,6319
20231019,133700,28706877663,502,504,506,501,96543
20231019,133600,28658319997,504,505,506,503,49384
20231019,133500,28633408454,506,502,506,502,41844
20231019,133400,28612289372,502,503,505,502,52267
20231019,133300,28586008001,503,506,507,503,32864
20231019,133200,28569392546,507,507,508,505,59411
20231019,133100,28539284179,508,501,508,501,176819
20231019,133000,28450033924,502,501,502,501,27030
20231019,132900,28436487942,500,500,500,499,11677
20231019,132800,28430654132,499,500,501,499,77623
20231019,132700,28391862339,500,498,500,498,17802
20231019,132600,28382977628,498,499,500,496,109043
20231019,132500,28328705575,500,501,501,499,8026
20231019,132400,28324691817,501,502,502,500,10444
20231019,132300,28319466193,503,503,504,500,39014
20231019,132200,28299838871,504,503,505,503,19538
20231019,132100,28289987556,503,499,503,499,34782
20231019,132000,28272545540,500,497,500,497,24339
20231019,131900,28260413185,497,498,499,497,49117
20231019,131800,28235956746,498,499,499,498,32502
20231019,131700,28219762138,500,499,500,497,71858
20231019,131600,28183962676,499,501,501,499,48259
20231019,131500,28159852191,501,499,502,499,28877
20231019,131400,28145424567,500,500,500,499,37821
20231019,131300,28126543016,499,504,504,499,50795
20231019,131200,28101111122,504,503,504,501,3007
20231019,131100,28099601356,501,504,505,501,24916
20231019,131000,28087100866,505,506,507,502,51620
20231019,130900,28061026502,506,503,507,503,41947
20231019,130800,28039834653,505,503,505,502,50786
20231019,130700,28014274988,503,505,505,502,26913
20231019,130600,28000723702,503,502,504,502,18907
20231019,130500,27991224114,502,505,505,501,65219
20231019,130400,27958490997,505,507,507,502,45932
20231019,130300,27935267692,507,506,509,506,105979
20231019,130200,27881523230,506,502,507,502,76293
20231019,130100,27842937842,502,500,502,500,59456
20231019,130000,27813193237,500,500,500,497,51624
20231019,125900,27787465418,500,500,500,497,115367
20231019,125800,27729957471,500,500,501,500,22700
20231019,125700,27718607386,500,501,501,499,76996
20231019,125600,27680111547,501,502,502,500,24191
20231019,125500,27667990492,502,500,502,500,53615
20231019,125400,27641135490,500,501,502,500,38354
20231019,125300,27621922359,501,501,502,500,131657
20231019,125200,27556075592,500,504,505,500,113709
20231019,125100,27499000692,505,502,505,502,25992
20231019,125000,27485919608,503,505,505,501,95201
20231019,124900,27438072669,505,507,509,502,100098
20231019,124800,27387532898,508,511,511,507,14204
20231019,124700,27380316421,509,509,512,508,29426
20231019,124600,27365286877,508,511,511,507,63098
20231019,124500,27333226253,511,512,512,510,30872
20231019,124400,27317428440,511,510,512,510,33254
20231019,124300,27300442452,511,511,512,510,48787
20231019,124200,27275507233,511,515,515,509,26813
20231019,124100,27261796587,515,509,516,509,81075
20231019,124000,27220144303,510,512,512,507,71363
20231019,123900,27183835939,510,512,513,510,30748
20231019,123800,27168111128,512,512,512,510,11966
20231019,123700,27161997950,510,510,512,510,23560
20231019,123600,27149962968,510,513,513,509,97872
20231019,123500,27099846193,513,515,516,513,50034
20231019,123400,27074097147,515,514,516,513,118898
20231019,123300,27012932398,514,511,514,511,50463
20231019,123200,26987028446,511,509,511,507,43541
20231019,123100,26964868352,509,510,511,508,46281
20231019,123000,26941290296,510,508,511,506,138042
20231019,122900,26871239488,508,507,510,506,24227
20231019,122800,26858946962,506,510,510,505,101721
20231019,122700,26807395070,509,511,512,508,71359
20231019,122600,26771029164,510,512,513,510,34596
20231019,122500,26753319444,512,514,514,511,53166
20231019,122400,26726072599,513,514,514,512,34885
20231019,122300,26708182374,514,512,516,511,80608
20231019,122200,26666806584,510,517,517,509,106534
20231019,122100,26612133063,516,518,518,512,148658
20231019,122000,26535442217,518,511,519,510,267072
20231019,121900,26397612809,511,510,512,509,29292
20231019,121800,26382641837,509,511,511,505,50521
20231019,121700,26357002709,511,513,514,511,46952
20231019,121600,26332939773,513,512,514,511,39467
20231019,121500,26312723518,512,511,512,508,52989
20231019,121400,26285689293,512,514,515,511,192744
20231019,121300,26186828011,511,507,516,507,204941
20231019,121200,26082068974,508,505,508,505,15476
20231019,121100,26074236245,505,507,507,504,79977
20231019,121000,26033837250,507,507,508,506,16446
20231019,120900,26025498467,507,505,507,504,33917
20231019,120800,26008340765,505,507,507,504,21888
20231019,120700,25997280123,507,506,508,505,93007
20231019,120600,25950162955,507,505,507,504,30175
20231019,120500,25934903095,502,503,505,501,36063
20231019,120400,25916783189,503,504,505,502,14324
20231019,120300,25909577435,502,503,504,502,27135
20231019,120200,25895921302,504,506,506,503,61661
20231019,120100,25864767327,506,503,509,503,140666
20231019,120000,25793611060,503,502,503,502,28437
20231019,115900,25779320358,504,504,504,502,61678
20231019,115800,25748301261,504,500,504,500,43803
20231019,115700,25726272663,500,501,501,493,130836
20231019,115600,25661327893,501,503,503,500,22615
20231019,115500,25649983598,503,504,504,502,50643
20231019,115400,25624526560,504,506,506,504,105505
20231019,115300,25571207400,506,501,506,501,166671
20231019,115200,25487423056,501,499,501,499,51935
20231019,115100,25461448524,499,496,499,495,34703
20231019,115000,25444179206,496,497,497,496,12368
20231019,114900,25438033161,497,495,497,494,57629
20231019,114800,25409498702,495,496,496,494,33839
20231019,114700,25392754798,496,498,498,495,40267
20231019,114600,25372774433,498,499,499,497,10300
20231019,114500,25367651447,497,498,499,497,30182
20231019,114400,25352624321,499,499,499,498,6644
20231019,114300,25349311844,499,498,499,497,16467
20231019,114200,25341114309,498,497,498,495,11004
20231019,114100,25335653088,497,496,497,495,40565
20231019,114000,25315544487,496,496,496,495,55109
20231019,113900,25288253825,496,496,497,495,167375
20231019,113800,25205331755,497,497,499,496,21242
20231019,113700,25194764515,497,501,501,496,143523
20231019,113600,25123339369,501,500,502,500,40190
20231019,113500,25103209441,499,501,501,498,30989
20231019,113400,25087743431,501,499,501,498,40427
20231019,113300,25067586988,499,501,503,499,80106
20231019,113200,25027526301,502,502,503,501,35182
20231019,113100,25009859706,503,502,503,500,45065
20231019,113000,24987264019,503,501,503,500,61942
20231019,112900,24956182481,501,499,502,499,41224
20231019,112800,24935538902,500,499,500,496,116203
20231019,112700,24877744562,499,498,499,497,56223
20231019,112600,24849752282,498,498,499,497,155628
20231019,112500,24772252114,498,500,500,497,120458
20231019,112400,24712261080,500,498,500,497,101724
20231019,112300,24661561544,498,500,502,496,281393
20231019,112200,24521032629,500,507,509,500,324299
20231019,112100,24357890227,507,506,509,505,55663
20231019,112000,24329727449,507,509,509,506,122488
20231019,111900,24267667114,509,509,509,507,59778
20231019,111800,24237310155,509,509,511,507,104035
20231019,111700,24184468396,511,509,511,508,81626
20231019,111600,24142856728,509,508,510,507,37806
20231019,111500,24123635138,508,514,514,507,142719
20231019,111400,24050866137,514,514,515,514,48328
20231019,111300,24026007692,514,513,515,511,91996
20231019,111200,23978830386,512,511,513,510,76295
20231019,111100,23939801267,513,511,513,508,211192
20231019,111000,23832108060,511,514,515,510,73540
20231019,110900,23794480803,515,513,515,511,102284
20231019,110800,23742091080,513,513,514,511,95365
20231019,110700,23693234379,513,514,515,512,204854
20231019,110600,23588086316,514,518,518,513,145918
20231019,110500,23512891252,518,518,518,512,317692
20231019,110400,23349396347,517,524,524,516,375865
20231019,110300,23154113245,524,525,530,523,282791
20231019,110200,23005261893,524,523,528,522,150159
20231019,110100,22926388990,523,522,523,521,155008
20231019,110000,22845482453,522,524,524,521,216462
20231019,105900,22732400295,523,530,532,522,386959
20231019,105800,22528479002,530,520,530,520,478221
20231019,105700,22276807529,521,521,522,519,82495
20231019,105600,22233841354,521,519,524,518,174066
20231019,105500,22142998880,519,522,524,519,173128
20231019,105400,22052628795,522,519,524,519,133274
20231019,105300,21982986384,519,517,523,514,291961
20231019,105200,21831510046,517,522,530,516,706490
20231019,105100,21460998346,521,512,522,512,281935
20231019,105000,21315221837,511,508,512,507,98086
20231019,104900,21265140572,508,509,511,508,76994
20231019,104800,21225907892,509,509,513,505,356087
20231019,104700,21045046961,509,510,515,506,321147
20231019,104600,20881107463,510,512,514,507,296070
20231019,104500,20729728976,513,525,526,509,648883
20231019,104400,20392939919,521,518,525,513,565974
20231019,104300,20099641683,519,506,525,500,828171
20231019,104200,19675576178,507,505,516,503,1093396
20231019,104100,19118747399,505,494,506,492,448480
20231019,104000,18894706687,494,487,496,486,171959
20231019,103900,18810037455,487,487,487,484,33463
20231019,103800,18793796229,487,483,487,483,25120
20231019,103700,18781631302,483,486,486,482,156737
20231019,103600,18705901886,485,490,490,484,96060
20231019,103500,18659146092,490,490,491,489,96124
20231019,103400,18612035225,490,489,491,488,30274
20231019,103300,18597214643,489,488,489,485,104935
20231019,103200,18546235224,487,489,489,485,90476
20231019,103100,18502251563,490,490,490,487,68085
20231019,103000,18468928237,490,485,491,485,81324
20231019,102900,18429165840,486,481,486,481,196270
20231019,102800,18334335254,481,485,486,481,341415
20231019,102700,18168992925,485,491,492,485,284631
20231019,102600,18030166562,492,493,495,491,47554
20231019,102500,18006720382,493,493,496,491,97355
20231019,102400,17958757283,492,491,493,491,89298
20231019,102300,17914862858,492,492,495,489,205857
20231019,102200,17813547176,492,490,493,489,111572
20231019,102100,17758809149,490,491,491,488,116882
20231019,102000,17701593263,491,492,493,490,92585
20231019,101900,17656107237,492,491,493,490,149533
20231019,101800,17582720090,491,494,494,487,238758
20231019,101700,17465563480,495,493,496,491,146266
20231019,101600,17393325300,493,490,495,488,154923
20231019,101500,17317086229,490,489,491,488,170571
20231019,101400,17233585130,489,485,489,485,129869
20231019,101300,17170339512,485,485,487,484,166296
20231019,101200,17089598450,485,491,491,485,279943
20231019,101100,16952899895,491,485,493,484,433305
20231019,101000,16741061397,486,487,488,482,406998
20231019,100900,16543803079,487,489,489,482,649495
20231019,100800,16228253304,488,492,497,488,477005
20231019,100700,15993552181,492,491,495,490,473876
20231019,100600,15760648260,491,499,501,486,976622
20231019,100500,15280103321,502,507,507,493,1167351
20231019,100400,14696348063,510,510,510,510,0
20231019,100300,14696348063,510,510,510,510,0
20231019,100200,14696348063,510,521,521,510,906988
20231019,100100,14229254759,521,522,524,521,124375
20231019,100000,14164404573,522,522,522,521,91911
20231019,095900,14116481485,521,523,524,521,82109
20231019,095800,14073650304,523,525,525,522,94391
20231019,095700,14024225295,525,526,526,525,25928
20231019,095600,14010609757,526,522,526,522,97927
20231019,095500,13959357565,522,525,525,522,91914
20231019,095400,13911233850,525,527,529,524,138579
20231019,095300,13838119731,527,526,529,525,101549
20231019,095200,13784657510,525,524,528,523,172952
20231019,095100,13693757368,524,524,525,522,59934
20231019,095000,13662378766,523,524,524,521,111961
20231019,094900,13603909775,524,525,526,524,108691
20231019,094800,13546915602,526,529,530,526,170068
20231019,094700,13457240843,529,525,530,524,196721
20231019,094600,13353677541,525,520,525,519,331000
20231019,094500,13181474367,521,524,524,520,256441
20231019,094400,13047705379,524,524,525,523,83785
20231019,094300,13003839957,526,525,527,523,119893
20231019,094200,12940961803,525,524,528,523,164224
20231019,094100,12854674984,524,525,526,522,153323
20231019,094000,12774242667,525,522,525,520,368063
20231019,093900,12582206675,521,527,527,521,512373
20231019,093800,12313969575,526,528,528,526,73983
20231019,093700,12274947695,528,527,529,525,109485
20231019,093600,12217341928,526,532,534,526,106216
20231019,093500,12161070506,532,528,532,527,122220
20231019,093400,12096453629,528,526,529,525,125673
20231019,093300,12030233005,527,531,533,525,216733
20231019,093200,11915558282,531,536,537,530,148188
20231019,093100,11836544020,536,535,538,535,118290
20231019,093000,11773085713,535,533,535,532,106459
20231019,092900,11716263346,533,540,541,527,455287
20231019,092800,11473037402,540,531,542,531,424936
20231019,092700,11244998262,532,536,536,530,168506
20231019,092600,11155096526,536,531,536,530,293804
20231019,092500,10998467950,532,526,534,524,218666
20231019,092400,10882690207,528,523,532,522,332934
20231019,092300,10706869358,523,532,532,522,338205
20231019,092200,10529449929,532,534,537,531,232030
20231019,092100,10405371971,535,535,537,532,308267
20231019,092000,10240835383,535,524,535,524,288224
20231019,091900,10088601669,524,525,527,523,267528
20231019,091800,9948040215,526,527,528,520,579444
20231019,091700,9645170643,524,533,534,521,510117
20231019,091600,9375703720,533,536,540,531,416038
20231019,091500,9152972938,536,531,538,524,526606
20231019,091400,8873308559,532,516,532,513,1138080
20231019,091300,8279575772,520,546,547,515,1316060
20231019,091200,7580521249,546,546,548,545,409205
20231019,091100,7357147457,546,546,549,544,621664
20231019,091000,7017695847,546,552,553,545,453137
20231019,090900,6768587412,553,551,555,548,422242
20231019,090800,6535303713,555,545,558,540,835119
20231019,090700,6075459028,546,558,561,545,1269071
20231019,090600,5368072295,559,566,566,554,1808643
20231019,090500,4351110162,574,574,574,574,0
20231019,090400,4351110162,574,574,574,574,0
20231019,090300,4351110162,574,547,574,544,1657586
20231019,090200,3425694344,547,534,550,530,920654
20231019,090100,2929406915,534,554,559,532,2384974
20231019,090000,1615377633,554,522,555,522,2927244