KissMeData/155650/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,200800,318160660,5610,5610,5610,5610,2821
20231006,200700,318160660,5610,5610,5610,5610,0
20231006,200600,318160660,5610,5610,5610,5610,0
20231006,200500,318160660,5610,5610,5610,5610,0
20231006,200400,318160660,5610,5610,5610,5610,0
20231006,200300,318160660,5610,5610,5610,5610,0
20231006,200200,318160660,5610,5610,5610,5610,0
20231006,200100,318160660,5610,5610,5610,5610,0
20231006,200000,318160660,5610,5610,5610,5610,0
20231006,195900,318160660,5610,5610,5610,5610,0
20231006,195800,318160660,5610,5610,5610,5610,0
20231006,195700,318160660,5610,5610,5610,5610,0
20231006,195600,318160660,5610,5610,5610,5610,0
20231006,195500,318160660,5610,5610,5610,5610,0
20231006,195400,318160660,5610,5610,5610,5610,0
20231006,195300,318160660,5610,5610,5610,5610,0
20231006,195200,318160660,5610,5610,5610,5610,0
20231006,195100,318160660,5610,5610,5610,5610,0
20231006,195000,318160660,5610,5610,5610,5610,0
20231006,194900,318160660,5610,5610,5610,5610,0
20231006,194800,318160660,5610,5610,5610,5610,0
20231006,194700,318160660,5610,5610,5610,5610,0
20231006,194600,318160660,5610,5610,5610,5610,0
20231006,194500,318160660,5610,5610,5610,5610,0
20231006,194400,318160660,5610,5610,5610,5610,0
20231006,194300,318160660,5610,5610,5610,5610,0
20231006,194200,318160660,5610,5610,5610,5610,0
20231006,194100,318160660,5610,5610,5610,5610,0
20231006,194000,318160660,5610,5610,5610,5610,0
20231006,193900,318160660,5610,5610,5610,5610,0
20231006,193800,318160660,5610,5610,5610,5610,2821
20231006,193700,318160660,5610,5610,5610,5610,0
20231006,193600,318160660,5610,5610,5610,5610,0
20231006,193500,318160660,5610,5610,5610,5610,0
20231006,193400,318160660,5610,5610,5610,5610,0
20231006,193300,318160660,5610,5610,5610,5610,0
20231006,193200,318160660,5610,5610,5610,5610,0
20231006,193100,318160660,5610,5610,5610,5610,0
20231006,193000,318160660,5610,5610,5610,5610,0
20231006,192900,318160660,5610,5610,5610,5610,0
20231006,192800,318160660,5610,5610,5610,5610,0
20231006,192700,318160660,5610,5610,5610,5610,0
20231006,192600,318160660,5610,5610,5610,5610,0
20231006,192500,318160660,5610,5610,5610,5610,0
20231006,192400,318160660,5610,5610,5610,5610,0
20231006,192300,318160660,5610,5610,5610,5610,0
20231006,192200,318160660,5610,5610,5610,5610,0
20231006,192100,318160660,5610,5610,5610,5610,0
20231006,192000,318160660,5610,5610,5610,5610,0
20231006,191900,318160660,5610,5610,5610,5610,0
20231006,191800,318160660,5610,5610,5610,5610,0
20231006,191700,318160660,5610,5610,5610,5610,0
20231006,191600,318160660,5610,5610,5610,5610,0
20231006,191500,318160660,5610,5610,5610,5610,0
20231006,191400,318160660,5610,5610,5610,5610,0
20231006,191300,318160660,5610,5610,5610,5610,0
20231006,191200,318160660,5610,5610,5610,5610,0
20231006,191100,318160660,5610,5610,5610,5610,0
20231006,191000,318160660,5610,5610,5610,5610,0
20231006,190900,318160660,5610,5610,5610,5610,0
20231006,190800,318160660,5610,5610,5610,5610,2821
20231006,190700,318160660,5610,5610,5610,5610,0
20231006,190600,318160660,5610,5610,5610,5610,0
20231006,190500,318160660,5610,5610,5610,5610,0
20231006,190400,318160660,5610,5610,5610,5610,0
20231006,190300,318160660,5610,5610,5610,5610,0
20231006,190200,318160660,5610,5610,5610,5610,0
20231006,190100,318160660,5610,5610,5610,5610,0
20231006,190000,318160660,5610,5610,5610,5610,0
20231006,185900,318160660,5610,5610,5610,5610,0
20231006,185800,318160660,5610,5610,5610,5610,0
20231006,185700,318160660,5610,5610,5610,5610,0
20231006,185600,318160660,5610,5610,5610,5610,0
20231006,185500,318160660,5610,5610,5610,5610,0
20231006,185400,318160660,5610,5610,5610,5610,0
20231006,185300,318160660,5610,5610,5610,5610,0
20231006,185200,318160660,5610,5610,5610,5610,0
20231006,185100,318160660,5610,5610,5610,5610,0
20231006,185000,318160660,5610,5610,5610,5610,0
20231006,184900,318160660,5610,5610,5610,5610,0
20231006,184800,318160660,5610,5610,5610,5610,0
20231006,184700,318160660,5610,5610,5610,5610,0
20231006,184600,318160660,5610,5610,5610,5610,0
20231006,184500,318160660,5610,5610,5610,5610,0
20231006,184400,318160660,5610,5610,5610,5610,0
20231006,184300,318160660,5610,5610,5610,5610,0
20231006,184200,318160660,5610,5610,5610,5610,0
20231006,184100,318160660,5610,5610,5610,5610,0
20231006,184000,318160660,5610,5610,5610,5610,0
20231006,183900,318160660,5610,5610,5610,5610,0
20231006,183800,318160660,5610,5610,5610,5610,2821
20231006,183700,318160660,5610,5610,5610,5610,0
20231006,183600,318160660,5610,5610,5610,5610,0
20231006,183500,318160660,5610,5610,5610,5610,0
20231006,183400,318160660,5610,5610,5610,5610,0
20231006,183300,318160660,5610,5610,5610,5610,0
20231006,183200,318160660,5610,5610,5610,5610,0
20231006,183100,318160660,5610,5610,5610,5610,0
20231006,183000,318160660,5610,5610,5610,5610,0
20231006,182900,318160660,5610,5610,5610,5610,0
20231006,182800,318160660,5610,5610,5610,5610,0
20231006,182700,318160660,5610,5610,5610,5610,0
20231006,182600,318160660,5610,5610,5610,5610,0
20231006,182500,318160660,5610,5610,5610,5610,0
20231006,182400,318160660,5610,5610,5610,5610,0
20231006,182300,318160660,5610,5610,5610,5610,0
20231006,182200,318160660,5610,5610,5610,5610,0
20231006,182100,318160660,5610,5610,5610,5610,0
20231006,182000,318160660,5610,5610,5610,5610,0
20231006,181900,318160660,5610,5610,5610,5610,0
20231006,181800,318160660,5610,5610,5610,5610,0
20231006,181700,318160660,5610,5610,5610,5610,0
20231006,181600,318160660,5610,5610,5610,5610,0
20231006,181500,318160660,5610,5610,5610,5610,0
20231006,181400,318160660,5610,5610,5610,5610,0
20231006,181300,318160660,5610,5610,5610,5610,0
20231006,181200,318160660,5610,5610,5610,5610,0
20231006,181100,318160660,5610,5610,5610,5610,0
20231006,181000,318160660,5610,5610,5610,5610,0
20231006,180900,318160660,5610,5610,5610,5610,0
20231006,180800,318160660,5610,5610,5610,5610,2821
20231006,180700,318160660,5610,5610,5610,5610,0
20231006,180600,318160660,5610,5610,5610,5610,0
20231006,180500,318160660,5610,5610,5610,5610,0
20231006,180400,318160660,5610,5610,5610,5610,0
20231006,180300,318160660,5610,5610,5610,5610,0
20231006,180200,318160660,5610,5610,5610,5610,0
20231006,180100,318160660,5610,5610,5610,5610,0
20231006,180000,318160660,5610,5610,5610,5610,0
20231006,175900,318160660,5610,5610,5610,5610,0
20231006,175800,318160660,5610,5610,5610,5610,0
20231006,175700,318160660,5610,5610,5610,5610,0
20231006,175600,318160660,5610,5610,5610,5610,0
20231006,175500,318160660,5610,5610,5610,5610,0
20231006,175400,318160660,5610,5610,5610,5610,0
20231006,175300,318160660,5610,5610,5610,5610,0
20231006,175200,318160660,5610,5610,5610,5610,0
20231006,175100,318160660,5610,5610,5610,5610,0
20231006,175000,318160660,5610,5610,5610,5610,0
20231006,174900,318160660,5610,5610,5610,5610,0
20231006,174800,318160660,5610,5610,5610,5610,0
20231006,174700,318160660,5610,5610,5610,5610,0
20231006,174600,318160660,5610,5610,5610,5610,0
20231006,174500,318160660,5610,5610,5610,5610,0
20231006,174400,318160660,5610,5610,5610,5610,0
20231006,174300,318160660,5610,5610,5610,5610,0
20231006,174200,318160660,5610,5610,5610,5610,0
20231006,174100,318160660,5610,5610,5610,5610,0
20231006,174000,318160660,5610,5610,5610,5610,0
20231006,173900,318160660,5610,5610,5610,5610,0
20231006,173800,318160660,5610,5610,5610,5610,2821
20231006,173700,318160660,5610,5610,5610,5610,0
20231006,173600,318160660,5610,5610,5610,5610,0
20231006,173500,318160660,5610,5610,5610,5610,0
20231006,173400,318160660,5610,5610,5610,5610,0
20231006,173300,318160660,5610,5610,5610,5610,0
20231006,173200,318160660,5610,5610,5610,5610,0
20231006,173100,318160660,5610,5610,5610,5610,0
20231006,173000,318160660,5610,5610,5610,5610,0
20231006,172900,318160660,5610,5610,5610,5610,0
20231006,172800,318160660,5610,5610,5610,5610,0
20231006,172700,318160660,5610,5610,5610,5610,0
20231006,172600,318160660,5610,5610,5610,5610,0
20231006,172500,318160660,5610,5610,5610,5610,0
20231006,172400,318160660,5610,5610,5610,5610,0
20231006,172300,318160660,5610,5610,5610,5610,0
20231006,172200,318160660,5610,5610,5610,5610,0
20231006,172100,318160660,5610,5610,5610,5610,0
20231006,172000,318160660,5610,5610,5610,5610,0
20231006,171900,318160660,5610,5610,5610,5610,0
20231006,171800,318160660,5610,5610,5610,5610,0
20231006,171700,318160660,5610,5610,5610,5610,0
20231006,171600,318160660,5610,5610,5610,5610,0
20231006,171500,318160660,5610,5610,5610,5610,0
20231006,171400,318160660,5610,5610,5610,5610,0
20231006,171300,318160660,5610,5610,5610,5610,0
20231006,171200,318160660,5610,5610,5610,5610,0
20231006,171100,318160660,5610,5610,5610,5610,0
20231006,171000,318160660,5610,5610,5610,5610,0
20231006,170900,318160660,5610,5610,5610,5610,0
20231006,170800,318160660,5610,5610,5610,5610,2821
20231006,170700,318160660,5610,5610,5610,5610,0
20231006,170600,318160660,5610,5610,5610,5610,0
20231006,170500,318160660,5610,5610,5610,5610,0
20231006,170400,318160660,5610,5610,5610,5610,0
20231006,170300,318160660,5610,5610,5610,5610,0
20231006,170200,318160660,5610,5610,5610,5610,0
20231006,170100,318160660,5610,5610,5610,5610,0
20231006,170000,318160660,5610,5610,5610,5610,0
20231006,165900,318160660,5610,5610,5610,5610,0
20231006,165800,318160660,5610,5610,5610,5610,0
20231006,165700,318160660,5610,5610,5610,5610,0
20231006,165600,318160660,5610,5610,5610,5610,0
20231006,165500,318160660,5610,5610,5610,5610,0
20231006,165400,318160660,5610,5610,5610,5610,0
20231006,165300,318160660,5610,5610,5610,5610,0
20231006,165200,318160660,5610,5610,5610,5610,0
20231006,165100,318160660,5610,5610,5610,5610,0
20231006,165000,318160660,5610,5610,5610,5610,0
20231006,164900,318160660,5610,5610,5610,5610,0
20231006,164800,318160660,5610,5610,5610,5610,0
20231006,164700,318160660,5610,5610,5610,5610,0
20231006,164600,318160660,5610,5610,5610,5610,0
20231006,164500,318160660,5610,5610,5610,5610,0
20231006,164400,318160660,5610,5610,5610,5610,0
20231006,164300,318160660,5610,5610,5610,5610,0
20231006,164200,318160660,5610,5610,5610,5610,0
20231006,164100,318160660,5610,5610,5610,5610,0
20231006,164000,318160660,5610,5610,5610,5610,0
20231006,163900,318160660,5610,5610,5610,5610,0
20231006,163800,318160660,5610,5610,5610,5610,2821
20231006,163700,318160660,5610,5610,5610,5610,0
20231006,163600,318160660,5610,5610,5610,5610,0
20231006,163500,318160660,5610,5610,5610,5610,0
20231006,163400,318160660,5610,5610,5610,5610,0
20231006,163300,318160660,5610,5610,5610,5610,0
20231006,163200,318160660,5610,5610,5610,5610,0
20231006,163100,318160660,5610,5610,5610,5610,0
20231006,163000,318160660,5610,5610,5610,5610,0
20231006,162900,318160660,5610,5610,5610,5610,0
20231006,162800,318160660,5610,5610,5610,5610,0
20231006,162700,318160660,5610,5610,5610,5610,0
20231006,162600,318160660,5610,5610,5610,5610,0
20231006,162500,318160660,5610,5610,5610,5610,0
20231006,162400,318160660,5610,5610,5610,5610,0
20231006,162300,318160660,5610,5610,5610,5610,0
20231006,162200,318160660,5610,5610,5610,5610,0
20231006,162100,318160660,5610,5610,5610,5610,0
20231006,162000,318160660,5610,5610,5610,5610,0
20231006,161900,318160660,5610,5610,5610,5610,0
20231006,161800,318160660,5610,5610,5610,5610,0
20231006,161700,318160660,5610,5610,5610,5610,0
20231006,161600,318160660,5610,5610,5610,5610,0
20231006,161500,318160660,5610,5610,5610,5610,0
20231006,161400,318160660,5610,5610,5610,5610,0
20231006,161300,318160660,5610,5610,5610,5610,0
20231006,161200,318160660,5610,5610,5610,5610,0
20231006,161100,318160660,5610,5610,5610,5610,0
20231006,161000,318160660,5610,5610,5610,5610,0
20231006,160900,318160660,5610,5610,5610,5610,0
20231006,160800,318160660,5610,5610,5610,5610,2821
20231006,160700,318160660,5610,5610,5610,5610,0
20231006,160600,318160660,5610,5610,5610,5610,0
20231006,160500,318160660,5610,5610,5610,5610,0
20231006,160400,318160660,5610,5610,5610,5610,0
20231006,160300,318160660,5610,5610,5610,5610,0
20231006,160200,318160660,5610,5610,5610,5610,0
20231006,160100,318160660,5610,5610,5610,5610,0
20231006,160000,318160660,5610,5610,5610,5610,0
20231006,155900,318160660,5610,5610,5610,5610,0
20231006,155800,318160660,5610,5610,5610,5610,0
20231006,155700,318160660,5610,5610,5610,5610,0
20231006,155600,318160660,5610,5610,5610,5610,0
20231006,155500,318160660,5610,5610,5610,5610,0
20231006,155400,318160660,5610,5610,5610,5610,0
20231006,155300,318160660,5610,5610,5610,5610,0
20231006,155200,318160660,5610,5610,5610,5610,0
20231006,155100,318160660,5610,5610,5610,5610,0
20231006,155000,318160660,5610,5610,5610,5610,0
20231006,154900,318160660,5610,5610,5610,5610,0
20231006,154800,318160660,5610,5610,5610,5610,0
20231006,154700,318160660,5610,5610,5610,5610,0
20231006,154600,318160660,5610,5610,5610,5610,0
20231006,154500,318160660,5610,5610,5610,5610,0
20231006,154400,318160660,5610,5610,5610,5610,0
20231006,154300,318160660,5610,5610,5610,5610,0
20231006,154200,318160660,5610,5610,5610,5610,0
20231006,154100,318160660,5610,5610,5610,5610,0
20231006,154000,318160660,5610,5610,5610,5610,0
20231006,153900,318160660,5610,5610,5610,5610,0
20231006,153800,318160660,5610,5610,5610,5610,2821
20231006,153700,318160660,5610,5610,5610,5610,0
20231006,153600,318160660,5610,5610,5610,5610,0
20231006,153500,318160660,5610,5610,5610,5610,0
20231006,153400,318160660,5610,5610,5610,5610,0
20231006,153300,318160660,5610,5610,5610,5610,0
20231006,153200,318160660,5610,5610,5610,5610,0
20231006,153100,318160660,5610,5610,5610,5610,0
20231006,153000,318160660,5610,5610,5610,5610,2821
20231006,152900,302334850,5630,5630,5630,5630,0
20231006,152800,302334850,5630,5630,5630,5630,0
20231006,152700,302334850,5630,5630,5630,5630,0
20231006,152600,302334850,5630,5630,5630,5630,0
20231006,152500,302334850,5630,5630,5630,5630,0
20231006,152400,302334850,5630,5630,5630,5630,0
20231006,152300,302334850,5630,5630,5630,5630,0
20231006,152200,302334850,5630,5630,5630,5630,0
20231006,152100,302334850,5630,5630,5630,5630,0
20231006,152000,302334850,5630,5630,5630,5630,0
20231006,151900,302334850,5630,5630,5630,5630,0
20231006,151800,302334850,5630,5600,5630,5600,1290
20231006,151700,295098430,5610,5600,5610,5600,100
20231006,151600,294538420,5600,5600,5610,5590,661
20231006,151500,290841800,5600,5600,5600,5600,411
20231006,151400,288540200,5600,5600,5600,5600,0
20231006,151300,288540200,5600,5600,5600,5600,0
20231006,151200,288540200,5600,5600,5600,5600,0
20231006,151100,288540200,5600,5580,5600,5580,992
20231006,151000,283004820,5580,5580,5580,5580,500
20231006,150900,280214820,5590,5600,5600,5590,501
20231006,150800,277414220,5600,5600,5600,5600,300
20231006,150700,275734220,5590,5590,5590,5590,306
20231006,150600,274023680,5590,5590,5590,5590,1
20231006,150500,274018090,5590,5590,5590,5590,0
20231006,150400,274018090,5590,5590,5590,5590,0
20231006,150300,274018090,5590,5590,5590,5590,1
20231006,150200,274012500,5570,5570,5570,5570,1
20231006,150100,274006930,5580,5580,5580,5580,69
20231006,150000,273621910,5590,5590,5590,5590,0
20231006,145900,273621910,5590,5570,5590,5570,2
20231006,145800,273610750,5590,5590,5590,5590,0
20231006,145700,273610750,5590,5580,5590,5570,1205
20231006,145600,266890840,5580,5580,5580,5580,15
20231006,145500,266807140,5570,5570,5570,5570,4
20231006,145400,266784860,5600,5600,5600,5600,0
20231006,145300,266784860,5600,5600,5600,5600,0
20231006,145200,266784860,5600,5600,5600,5600,0
20231006,145100,266784860,5600,5600,5600,5600,0
20231006,145000,266784860,5600,5600,5600,5600,0
20231006,144900,266784860,5600,5600,5600,5600,0
20231006,144800,266784860,5600,5600,5600,5600,0
20231006,144700,266784860,5600,5600,5600,5600,0
20231006,144600,266784860,5600,5600,5600,5600,0
20231006,144500,266784860,5600,5600,5600,5600,0
20231006,144400,266784860,5600,5600,5600,5600,71
20231006,144300,266387260,5600,5600,5600,5600,0
20231006,144200,266387260,5600,5600,5600,5600,0
20231006,144100,266387260,5600,5600,5600,5600,0
20231006,144000,266387260,5600,5600,5600,5600,0
20231006,143900,266387260,5600,5600,5600,5600,0
20231006,143800,266387260,5600,5600,5600,5600,0
20231006,143700,266387260,5600,5600,5600,5600,0
20231006,143600,266387260,5600,5590,5600,5590,2
20231006,143500,266376070,5610,5600,5610,5570,970
20231006,143400,260973030,5610,5610,5610,5610,0
20231006,143300,260973030,5610,5600,5610,5600,6
20231006,143200,260939420,5570,5570,5570,5570,1161
20231006,143100,254472650,5610,5610,5610,5600,4
20231006,143000,254450220,5610,5600,5610,5600,2
20231006,142900,254439010,5610,5610,5610,5610,0
20231006,142800,254439010,5610,5610,5610,5610,1
20231006,142700,254433400,5610,5600,5610,5600,2
20231006,142600,254422190,5610,5610,5610,5610,0
20231006,142500,254422190,5610,5610,5610,5610,1
20231006,142400,254416580,5610,5610,5610,5610,252
20231006,142300,253002860,5610,5600,5610,5600,23
20231006,142200,252874050,5600,5600,5600,5600,0
20231006,142100,252874050,5600,5600,5600,5600,0
20231006,142000,252874050,5600,5600,5600,5600,0
20231006,141900,252874050,5600,5600,5600,5600,0
20231006,141800,252874050,5600,5600,5600,5600,0
20231006,141700,252874050,5600,5600,5600,5600,0
20231006,141600,252874050,5600,5600,5600,5600,2
20231006,141500,252862850,5600,5610,5610,5570,19
20231006,141400,252756910,5590,5590,5590,5590,2
20231006,141300,252745730,5580,5580,5580,5580,99
20231006,141200,252193310,5580,5580,5580,5580,0
20231006,141100,252193310,5580,5580,5580,5580,1
20231006,141000,252187730,5580,5580,5580,5580,0
20231006,140900,252187730,5580,5580,5580,5580,0
20231006,140800,252187730,5580,5580,5580,5580,0
20231006,140700,252187730,5580,5580,5580,5580,0
20231006,140600,252187730,5580,5580,5580,5580,205
20231006,140500,251043830,5590,5590,5590,5590,0
20231006,140400,251043830,5590,5570,5590,5560,201
20231006,140300,249926230,5590,5590,5590,5590,0
20231006,140200,249926230,5590,5590,5590,5590,2
20231006,140100,249915050,5590,5590,5590,5590,3
20231006,140000,249898280,5590,5590,5590,5590,0
20231006,135900,249898280,5590,5590,5590,5590,1
20231006,135800,249892690,5560,5560,5560,5560,1000
20231006,135700,244332690,5590,5590,5590,5590,0
20231006,135600,244332690,5590,5590,5590,5590,0
20231006,135500,244332690,5590,5590,5590,5590,0
20231006,135400,244332690,5590,5590,5590,5590,0
20231006,135300,244332690,5590,5570,5590,5570,104
20231006,135200,243753390,5580,5580,5580,5580,0
20231006,135100,243753390,5580,5580,5580,5580,0
20231006,135000,243753390,5580,5580,5580,5580,0
20231006,134900,243753390,5580,5580,5580,5580,0
20231006,134800,243753390,5580,5580,5580,5580,197
20231006,134700,242654130,5600,5600,5600,5600,0
20231006,134600,242654130,5600,5600,5600,5600,0
20231006,134500,242654130,5600,5600,5600,5600,0
20231006,134400,242654130,5600,5600,5600,5600,0
20231006,134300,242654130,5600,5600,5600,5600,243
20231006,134200,241293330,5600,5600,5600,5600,1
20231006,134100,241287730,5600,5600,5600,5600,210
20231006,134000,240111730,5590,5590,5590,5590,2
20231006,133900,240100550,5600,5600,5600,5600,0
20231006,133800,240100550,5600,5600,5600,5600,0
20231006,133700,240100550,5600,5600,5600,5600,0
20231006,133600,240100550,5600,5600,5600,5600,0
20231006,133500,240100550,5600,5600,5600,5600,0
20231006,133400,240100550,5600,5600,5600,5600,0
20231006,133300,240100550,5600,5600,5600,5600,0
20231006,133200,240100550,5600,5600,5600,5600,0
20231006,133100,240100550,5600,5600,5600,5600,0
20231006,133000,240100550,5600,5600,5600,5600,0
20231006,132900,240100550,5600,5600,5600,5600,0
20231006,132800,240100550,5600,5600,5600,5600,0
20231006,132700,240100550,5600,5600,5600,5600,100
20231006,132600,239540550,5600,5600,5600,5600,3
20231006,132500,239523750,5610,5600,5610,5600,181
20231006,132400,238510140,5600,5600,5600,5600,0
20231006,132300,238510140,5600,5600,5600,5600,0
20231006,132200,238510140,5600,5600,5600,5600,0
20231006,132100,238510140,5600,5600,5600,5600,0
20231006,132000,238510140,5600,5600,5600,5600,0
20231006,131900,238510140,5600,5600,5600,5600,0
20231006,131800,238510140,5600,5600,5600,5600,0
20231006,131700,238510140,5600,5600,5600,5600,0
20231006,131600,238510140,5600,5600,5600,5600,1
20231006,131500,238504540,5570,5570,5570,5570,0
20231006,131400,238504540,5570,5570,5570,5570,0
20231006,131300,238504540,5570,5570,5570,5570,0
20231006,131200,238504540,5570,5570,5570,5570,0
20231006,131100,238504540,5570,5570,5570,5570,0
20231006,131000,238504540,5570,5570,5570,5570,0
20231006,130900,238504540,5570,5570,5570,5570,3
20231006,130800,238487830,5600,5600,5600,5600,0
20231006,130700,238487830,5600,5600,5600,5600,0
20231006,130600,238487830,5600,5600,5600,5600,0
20231006,130500,238487830,5600,5600,5600,5600,0
20231006,130400,238487830,5600,5600,5600,5600,0
20231006,130300,238487830,5600,5600,5600,5600,1
20231006,130200,238482230,5600,5580,5600,5560,75
20231006,130100,238065110,5600,5600,5600,5600,1
20231006,130000,238059510,5560,5560,5560,5560,30
20231006,125900,237892710,5600,5600,5600,5600,0
20231006,125800,237892710,5600,5600,5600,5600,0
20231006,125700,237892710,5600,5600,5600,5600,0
20231006,125600,237892710,5600,5590,5600,5590,22
20231006,125500,237769720,5590,5590,5590,5590,0
20231006,125400,237769720,5590,5590,5590,5590,448
20231006,125300,235265400,5600,5600,5600,5600,0
20231006,125200,235265400,5600,5600,5600,5600,0
20231006,125100,235265400,5600,5600,5600,5600,0
20231006,125000,235265400,5600,5590,5600,5590,2
20231006,124900,235254210,5600,5560,5600,5550,741
20231006,124800,231140440,5600,5560,5600,5560,4
20231006,124700,231118130,5600,5600,5600,5600,0
20231006,124600,231118130,5600,5600,5600,5600,0
20231006,124500,231118130,5600,5600,5600,5600,0
20231006,124400,231118130,5600,5600,5600,5600,0
20231006,124300,231118130,5600,5600,5600,5600,0
20231006,124200,231118130,5600,5570,5600,5570,156
20231006,124100,230249180,5580,5580,5580,5580,0
20231006,124000,230249180,5580,5600,5600,5580,951
20231006,123900,224942380,5580,5580,5580,5580,0
20231006,123800,224942380,5580,5580,5580,5580,2
20231006,123700,224931220,5600,5600,5600,5600,0
20231006,123600,224931220,5600,5600,5600,5600,0
20231006,123500,224931220,5600,5600,5600,5600,0
20231006,123400,224931220,5600,5600,5600,5600,0
20231006,123300,224931220,5600,5600,5600,5600,0
20231006,123200,224931220,5600,5600,5600,5600,0
20231006,123100,224931220,5600,5600,5600,5600,0
20231006,123000,224931220,5600,5600,5600,5600,0
20231006,122900,224931220,5600,5600,5600,5600,1
20231006,122800,224925620,5590,5580,5600,5560,1006
20231006,122700,219326490,5600,5600,5600,5600,0
20231006,122600,219326490,5600,5580,5600,5580,12
20231006,122500,219259490,5600,5590,5600,5590,21
20231006,122400,219142090,5590,5590,5590,5590,0
20231006,122300,219142090,5590,5590,5590,5590,0
20231006,122200,219142090,5590,5590,5590,5590,0
20231006,122100,219142090,5590,5590,5590,5590,0
20231006,122000,219142090,5590,5590,5590,5590,0
20231006,121900,219142090,5590,5590,5590,5590,0
20231006,121800,219142090,5590,5590,5590,5590,1
20231006,121700,219136500,5610,5610,5610,5610,0
20231006,121600,219136500,5610,5610,5610,5610,0
20231006,121500,219136500,5610,5610,5610,5610,0
20231006,121400,219136500,5610,5610,5610,5610,0
20231006,121300,219136500,5610,5610,5610,5610,0
20231006,121200,219136500,5610,5610,5610,5610,12
20231006,121100,219069180,5590,5590,5590,5590,0
20231006,121000,219069180,5590,5590,5590,5590,0
20231006,120900,219069180,5590,5590,5590,5590,0
20231006,120800,219069180,5590,5590,5590,5590,1
20231006,120700,219063590,5610,5610,5610,5610,0
20231006,120600,219063590,5610,5610,5610,5610,1
20231006,120500,219057980,5580,5580,5580,5580,0
20231006,120400,219057980,5580,5590,5590,5580,1254
20231006,120300,212059340,5590,5590,5590,5590,1
20231006,120200,212053750,5590,5590,5590,5590,0
20231006,120100,212053750,5590,5590,5590,5590,0
20231006,120000,212053750,5590,5590,5590,5590,0
20231006,115900,212053750,5590,5590,5590,5590,1
20231006,115800,212048160,5570,5590,5590,5570,21
20231006,115700,211930830,5590,5590,5590,5590,0
20231006,115600,211930830,5590,5590,5590,5590,14
20231006,115500,211852570,5590,5590,5590,5590,10
20231006,115400,211796670,5570,5570,5570,5570,0
20231006,115300,211796670,5570,5570,5570,5570,0
20231006,115200,211796670,5570,5590,5590,5570,60
20231006,115100,211462090,5590,5590,5590,5590,0
20231006,115000,211462090,5590,5590,5590,5590,7
20231006,114900,211422960,5590,5590,5590,5590,0
20231006,114800,211422960,5590,5580,5590,5580,4
20231006,114700,211400630,5590,5590,5590,5590,7
20231006,114600,211361500,5590,5590,5590,5590,0
20231006,114500,211361500,5590,5590,5590,5590,0
20231006,114400,211361500,5590,5590,5590,5590,0
20231006,114300,211361500,5590,5590,5590,5590,0
20231006,114200,211361500,5590,5590,5590,5590,400
20231006,114100,209125500,5600,5600,5600,5600,0
20231006,114000,209125500,5600,5600,5600,5600,0
20231006,113900,209125500,5600,5600,5600,5600,1
20231006,113800,209119900,5570,5570,5570,5570,3
20231006,113700,209103190,5600,5600,5600,5600,0
20231006,113600,209103190,5600,5600,5600,5600,1
20231006,113500,209097590,5570,5580,5580,5570,20
20231006,113400,208986090,5600,5600,5600,5600,0
20231006,113300,208986090,5600,5600,5600,5600,500
20231006,113200,206186090,5600,5600,5600,5600,0
20231006,113100,206186090,5600,5600,5600,5570,47
20231006,113000,205923950,5590,5590,5590,5590,19
20231006,112900,205817740,5590,5590,5590,5590,0
20231006,112800,205817740,5590,5580,5590,5570,170
20231006,112700,204869160,5590,5590,5590,5590,0
20231006,112600,204869160,5590,5590,5590,5590,20
20231006,112500,204757360,5600,5600,5600,5600,1
20231006,112400,204751760,5590,5600,5600,5590,78
20231006,112300,204315720,5610,5610,5610,5610,0
20231006,112200,204315720,5610,5610,5610,5610,1
20231006,112100,204310110,5610,5610,5610,5610,0
20231006,112000,204310110,5610,5600,5610,5600,3
20231006,111900,204293290,5590,5590,5590,5590,20
20231006,111800,204181490,5590,5590,5590,5590,1
20231006,111700,204175900,5610,5610,5610,5610,0
20231006,111600,204175900,5610,5610,5610,5610,0
20231006,111500,204175900,5610,5610,5610,5610,0
20231006,111400,204175900,5610,5610,5610,5610,0
20231006,111300,204175900,5610,5610,5610,5610,0
20231006,111200,204175900,5610,5600,5610,5600,20
20231006,111100,204063750,5610,5600,5610,5570,9
20231006,111000,204013390,5590,5590,5590,5590,152
20231006,110900,203163710,5590,5590,5590,5590,0
20231006,110800,203163710,5590,5590,5590,5590,1
20231006,110700,203158120,5580,5580,5580,5580,0
20231006,110600,203158120,5580,5580,5580,5580,0
20231006,110500,203158120,5580,5590,5590,5580,25
20231006,110400,203018600,5590,5600,5600,5590,65
20231006,110300,202655240,5610,5610,5610,5610,0
20231006,110200,202655240,5610,5610,5610,5610,0
20231006,110100,202655240,5610,5610,5610,5610,0
20231006,110000,202655240,5610,5610,5610,5610,190
20231006,105900,201589340,5610,5610,5610,5610,3
20231006,105800,201572510,5610,5610,5610,5610,30
20231006,105700,201404210,5610,5620,5620,5590,53
20231006,105600,201107870,5590,5590,5590,5590,0
20231006,105500,201107870,5590,5620,5620,5590,2
20231006,105400,201096660,5620,5620,5620,5620,1
20231006,105300,201091040,5590,5590,5590,5590,1
20231006,105200,201085450,5620,5620,5620,5620,0
20231006,105100,201085450,5620,5620,5620,5620,0
20231006,105000,201085450,5620,5600,5620,5600,407
20231006,104900,198806230,5630,5630,5630,5630,0
20231006,104800,198806230,5630,5630,5630,5630,0
20231006,104700,198806230,5630,5630,5630,5630,0
20231006,104600,198806230,5630,5630,5630,5630,0
20231006,104500,198806230,5630,5630,5630,5630,2
20231006,104400,198794970,5600,5600,5600,5600,1
20231006,104300,198789370,5630,5610,5630,5610,21
20231006,104200,198671540,5630,5610,5630,5610,278
20231006,104100,197111940,5630,5620,5630,5620,626
20231006,104000,193593810,5630,5600,5630,5590,783
20231006,103900,189216690,5630,5620,5630,5620,9
20231006,103800,189166100,5630,5630,5630,5630,0
20231006,103700,189166100,5630,5630,5630,5630,1
20231006,103600,189160470,5620,5620,5620,5620,2544
20231006,103500,174863190,5620,5620,5620,5620,0
20231006,103400,174863190,5620,5580,5620,5580,3
20231006,103300,174846370,5620,5620,5620,5620,1
20231006,103200,174840750,5580,5620,5620,5580,6
20231006,103100,174807190,5620,5620,5620,5620,0
20231006,103000,174807190,5620,5610,5620,5610,201
20231006,102900,173679560,5610,5600,5620,5600,976
20231006,102800,168204160,5610,5590,5610,5570,3989
20231006,102700,145945520,5620,5620,5620,5620,0
20231006,102600,145945520,5620,5620,5620,5620,0
20231006,102500,145945520,5620,5620,5620,5620,0
20231006,102400,145945520,5620,5590,5620,5590,401
20231006,102300,143703900,5590,5590,5590,5590,4
20231006,102200,143681540,5620,5620,5620,5620,1
20231006,102100,143675920,5600,5620,5620,5600,195
20231006,102000,142582120,5610,5620,5620,5610,6
20231006,101900,142548410,5620,5620,5620,5620,0
20231006,101800,142548410,5620,5620,5620,5620,0
20231006,101700,142548410,5620,5590,5620,5590,2
20231006,101600,142537200,5620,5590,5620,5590,2
20231006,101500,142525990,5620,5620,5620,5590,5
20231006,101400,142497980,5590,5590,5590,5590,1
20231006,101300,142492390,5590,5590,5590,5590,1
20231006,101200,142486800,5620,5620,5620,5620,0
20231006,101100,142486800,5620,5610,5620,5590,635
20231006,101000,138920670,5610,5580,5610,5580,4
20231006,100900,138898320,5610,5610,5610,5610,4
20231006,100800,138875880,5590,5610,5610,5590,14
20231006,100700,138797580,5590,5600,5600,5590,13
20231006,100600,138724900,5610,5610,5610,5600,627
20231006,100500,135213670,5610,5600,5610,5600,15
20231006,100400,135129660,5620,5620,5620,5620,0
20231006,100300,135129660,5620,5600,5620,5600,632
20231006,100200,131585130,5580,5580,5580,5580,1
20231006,100100,131579550,5610,5590,5610,5590,378
20231006,100000,129463650,5600,5600,5600,5600,30
20231006,095900,129295650,5610,5570,5610,5570,961
20231006,095800,123923350,5590,5590,5590,5590,35
20231006,095700,123727700,5590,5590,5590,5590,500
20231006,095600,120932700,5590,5590,5590,5560,77
20231006,095500,120504520,5590,5590,5590,5590,2
20231006,095400,120493340,5590,5590,5590,5590,1
20231006,095300,120487750,5590,5590,5590,5580,3
20231006,095200,120470990,5590,5590,5590,5550,5
20231006,095100,120443100,5590,5600,5600,5580,5
20231006,095000,120415150,5600,5580,5600,5570,824
20231006,094900,115811260,5570,5560,5570,5560,259
20231006,094800,114368640,5570,5570,5570,5570,0
20231006,094700,114368640,5570,5570,5570,5570,1
20231006,094600,114363070,5570,5570,5570,5570,0
20231006,094500,114363070,5570,5570,5570,5570,9
20231006,094400,114312940,5570,5540,5570,5540,1002
20231006,094300,108761800,5570,5550,5570,5550,803
20231006,094200,104305130,5570,5570,5570,5570,0
20231006,094100,104305130,5570,5570,5570,5540,7
20231006,094000,104266170,5570,5570,5570,5570,10
20231006,093900,104210470,5570,5570,5570,5570,10
20231006,093800,104154770,5580,5580,5580,5580,0
20231006,093700,104154770,5580,5580,5580,5580,1
20231006,093600,104149190,5580,5570,5590,5560,955
20231006,093500,98823800,5580,5570,5580,5570,698
20231006,093400,94935930,5580,5570,5580,5560,963
20231006,093300,89577000,5540,5550,5570,5540,1551
20231006,093200,80981790,5570,5560,5570,5560,100
20231006,093100,80425740,5560,5570,5570,5560,122
20231006,093000,79746450,5580,5560,5580,5560,265
20231006,092900,78270350,5570,5570,5570,5570,277
20231006,092800,76727460,5570,5550,5570,5530,693
20231006,092700,72875140,5550,5530,5550,5530,90
20231006,092600,72376040,5550,5550,5550,5550,1
20231006,092500,72370490,5560,5560,5560,5560,0
20231006,092400,72370490,5560,5550,5560,5550,359
20231006,092300,70376480,5560,5560,5560,5560,0
20231006,092200,70376480,5560,5550,5560,5550,26
20231006,092100,70232170,5550,5550,5550,5550,0
20231006,092000,70232170,5550,5550,5550,5520,57
20231006,091900,69915850,5550,5550,5550,5550,218
20231006,091800,68705950,5550,5550,5550,5550,0
20231006,091700,68705950,5550,5550,5550,5550,0
20231006,091600,68705950,5550,5550,5550,5550,0
20231006,091500,68705950,5550,5530,5550,5520,1490
20231006,091400,60471570,5550,5550,5550,5550,10
20231006,091300,60416070,5550,5550,5550,5550,2
20231006,091200,60404970,5530,5530,5530,5530,1000
20231006,091100,54874970,5550,5550,5550,5550,1
20231006,091000,54869420,5540,5530,5550,5530,242
20231006,090900,53528950,5530,5530,5550,5530,111
20231006,090800,52914200,5530,5530,5530,5530,17
20231006,090700,52820190,5540,5530,5550,5530,821
20231006,090600,48279740,5510,5510,5530,5510,1893
20231006,090500,37824150,5510,5510,5510,5510,6
20231006,090400,37791090,5510,5520,5520,5510,19
20231006,090300,37686300,5520,5500,5520,5500,171
20231006,090200,36745600,5500,5500,5500,5500,39
20231006,090100,36531100,5530,5500,5530,5480,615
20231006,090000,33144880,5500,5420,5500,5420,6114