KissMeData/355150/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,204800,989872515,2190,2190,2190,2190,13883
20231016,204700,989872515,2190,2190,2190,2190,0
20231016,204600,989872515,2190,2190,2190,2190,0
20231016,204500,989872515,2190,2190,2190,2190,0
20231016,204400,989872515,2190,2190,2190,2190,0
20231016,204300,989872515,2190,2190,2190,2190,0
20231016,204200,989872515,2190,2190,2190,2190,0
20231016,204100,989872515,2190,2190,2190,2190,0
20231016,204000,989872515,2190,2190,2190,2190,0
20231016,203900,989872515,2190,2190,2190,2190,0
20231016,203800,989872515,2190,2190,2190,2190,0
20231016,203700,989872515,2190,2190,2190,2190,0
20231016,203600,989872515,2190,2190,2190,2190,0
20231016,203500,989872515,2190,2190,2190,2190,0
20231016,203400,989872515,2190,2190,2190,2190,0
20231016,203300,989872515,2190,2190,2190,2190,0
20231016,203200,989872515,2190,2190,2190,2190,0
20231016,203100,989872515,2190,2190,2190,2190,0
20231016,203000,989872515,2190,2190,2190,2190,0
20231016,202900,989872515,2190,2190,2190,2190,0
20231016,202800,989872515,2190,2190,2190,2190,0
20231016,202700,989872515,2190,2190,2190,2190,0
20231016,202600,989872515,2190,2190,2190,2190,0
20231016,202500,989872515,2190,2190,2190,2190,0
20231016,202400,989872515,2190,2190,2190,2190,0
20231016,202300,989872515,2190,2190,2190,2190,0
20231016,202200,989872515,2190,2190,2190,2190,0
20231016,202100,989872515,2190,2190,2190,2190,0
20231016,202000,989872515,2190,2190,2190,2190,0
20231016,201900,989872515,2190,2190,2190,2190,0
20231016,201800,989872515,2190,2190,2190,2190,13883
20231016,201700,989872515,2190,2190,2190,2190,0
20231016,201600,989872515,2190,2190,2190,2190,0
20231016,201500,989872515,2190,2190,2190,2190,0
20231016,201400,989872515,2190,2190,2190,2190,0
20231016,201300,989872515,2190,2190,2190,2190,0
20231016,201200,989872515,2190,2190,2190,2190,0
20231016,201100,989872515,2190,2190,2190,2190,0
20231016,201000,989872515,2190,2190,2190,2190,0
20231016,200900,989872515,2190,2190,2190,2190,0
20231016,200800,989872515,2190,2190,2190,2190,0
20231016,200700,989872515,2190,2190,2190,2190,0
20231016,200600,989872515,2190,2190,2190,2190,0
20231016,200500,989872515,2190,2190,2190,2190,0
20231016,200400,989872515,2190,2190,2190,2190,0
20231016,200300,989872515,2190,2190,2190,2190,0
20231016,200200,989872515,2190,2190,2190,2190,0
20231016,200100,989872515,2190,2190,2190,2190,0
20231016,200000,989872515,2190,2190,2190,2190,0
20231016,195900,989872515,2190,2190,2190,2190,0
20231016,195800,989872515,2190,2190,2190,2190,0
20231016,195700,989872515,2190,2190,2190,2190,0
20231016,195600,989872515,2190,2190,2190,2190,0
20231016,195500,989872515,2190,2190,2190,2190,0
20231016,195400,989872515,2190,2190,2190,2190,0
20231016,195300,989872515,2190,2190,2190,2190,0
20231016,195200,989872515,2190,2190,2190,2190,0
20231016,195100,989872515,2190,2190,2190,2190,0
20231016,195000,989872515,2190,2190,2190,2190,0
20231016,194900,989872515,2190,2190,2190,2190,0
20231016,194800,989872515,2190,2190,2190,2190,13883
20231016,194700,989872515,2190,2190,2190,2190,0
20231016,194600,989872515,2190,2190,2190,2190,0
20231016,194500,989872515,2190,2190,2190,2190,0
20231016,194400,989872515,2190,2190,2190,2190,0
20231016,194300,989872515,2190,2190,2190,2190,0
20231016,194200,989872515,2190,2190,2190,2190,0
20231016,194100,989872515,2190,2190,2190,2190,0
20231016,194000,989872515,2190,2190,2190,2190,0
20231016,193900,989872515,2190,2190,2190,2190,0
20231016,193800,989872515,2190,2190,2190,2190,0
20231016,193700,989872515,2190,2190,2190,2190,0
20231016,193600,989872515,2190,2190,2190,2190,0
20231016,193500,989872515,2190,2190,2190,2190,0
20231016,193400,989872515,2190,2190,2190,2190,0
20231016,193300,989872515,2190,2190,2190,2190,0
20231016,193200,989872515,2190,2190,2190,2190,0
20231016,193100,989872515,2190,2190,2190,2190,0
20231016,193000,989872515,2190,2190,2190,2190,0
20231016,192900,989872515,2190,2190,2190,2190,0
20231016,192800,989872515,2190,2190,2190,2190,0
20231016,192700,989872515,2190,2190,2190,2190,0
20231016,192600,989872515,2190,2190,2190,2190,0
20231016,192500,989872515,2190,2190,2190,2190,0
20231016,192400,989872515,2190,2190,2190,2190,0
20231016,192300,989872515,2190,2190,2190,2190,0
20231016,192200,989872515,2190,2190,2190,2190,0
20231016,192100,989872515,2190,2190,2190,2190,0
20231016,192000,989872515,2190,2190,2190,2190,0
20231016,191900,989872515,2190,2190,2190,2190,0
20231016,191800,989872515,2190,2190,2190,2190,13883
20231016,191700,989872515,2190,2190,2190,2190,0
20231016,191600,989872515,2190,2190,2190,2190,0
20231016,191500,989872515,2190,2190,2190,2190,0
20231016,191400,989872515,2190,2190,2190,2190,0
20231016,191300,989872515,2190,2190,2190,2190,0
20231016,191200,989872515,2190,2190,2190,2190,0
20231016,191100,989872515,2190,2190,2190,2190,0
20231016,191000,989872515,2190,2190,2190,2190,0
20231016,190900,989872515,2190,2190,2190,2190,0
20231016,190800,989872515,2190,2190,2190,2190,0
20231016,190700,989872515,2190,2190,2190,2190,0
20231016,190600,989872515,2190,2190,2190,2190,0
20231016,190500,989872515,2190,2190,2190,2190,0
20231016,190400,989872515,2190,2190,2190,2190,0
20231016,190300,989872515,2190,2190,2190,2190,0
20231016,190200,989872515,2190,2190,2190,2190,0
20231016,190100,989872515,2190,2190,2190,2190,0
20231016,190000,989872515,2190,2190,2190,2190,0
20231016,185900,989872515,2190,2190,2190,2190,0
20231016,185800,989872515,2190,2190,2190,2190,0
20231016,185700,989872515,2190,2190,2190,2190,0
20231016,185600,989872515,2190,2190,2190,2190,0
20231016,185500,989872515,2190,2190,2190,2190,0
20231016,185400,989872515,2190,2190,2190,2190,0
20231016,185300,989872515,2190,2190,2190,2190,0
20231016,185200,989872515,2190,2190,2190,2190,0
20231016,185100,989872515,2190,2190,2190,2190,0
20231016,185000,989872515,2190,2190,2190,2190,0
20231016,184900,989872515,2190,2190,2190,2190,0
20231016,184800,989872515,2190,2190,2190,2190,13883
20231016,184700,989872515,2190,2190,2190,2190,0
20231016,184600,989872515,2190,2190,2190,2190,0
20231016,184500,989872515,2190,2190,2190,2190,0
20231016,184400,989872515,2190,2190,2190,2190,0
20231016,184300,989872515,2190,2190,2190,2190,0
20231016,184200,989872515,2190,2190,2190,2190,0
20231016,184100,989872515,2190,2190,2190,2190,0
20231016,184000,989872515,2190,2190,2190,2190,0
20231016,183900,989872515,2190,2190,2190,2190,0
20231016,183800,989872515,2190,2190,2190,2190,0
20231016,183700,989872515,2190,2190,2190,2190,0
20231016,183600,989872515,2190,2190,2190,2190,0
20231016,183500,989872515,2190,2190,2190,2190,0
20231016,183400,989872515,2190,2190,2190,2190,0
20231016,183300,989872515,2190,2190,2190,2190,0
20231016,183200,989872515,2190,2190,2190,2190,0
20231016,183100,989872515,2190,2190,2190,2190,0
20231016,183000,989872515,2190,2190,2190,2190,0
20231016,182900,989872515,2190,2190,2190,2190,0
20231016,182800,989872515,2190,2190,2190,2190,0
20231016,182700,989872515,2190,2190,2190,2190,0
20231016,182600,989872515,2190,2190,2190,2190,0
20231016,182500,989872515,2190,2190,2190,2190,0
20231016,182400,989872515,2190,2190,2190,2190,0
20231016,182300,989872515,2190,2190,2190,2190,0
20231016,182200,989872515,2190,2190,2190,2190,0
20231016,182100,989872515,2190,2190,2190,2190,0
20231016,182000,989872515,2190,2190,2190,2190,0
20231016,181900,989872515,2190,2190,2190,2190,0
20231016,181800,989872515,2190,2190,2190,2190,13883
20231016,181700,989872515,2190,2190,2190,2190,0
20231016,181600,989872515,2190,2190,2190,2190,0
20231016,181500,989872515,2190,2190,2190,2190,0
20231016,181400,989872515,2190,2190,2190,2190,0
20231016,181300,989872515,2190,2190,2190,2190,0
20231016,181200,989872515,2190,2190,2190,2190,0
20231016,181100,989872515,2190,2190,2190,2190,0
20231016,181000,989872515,2190,2190,2190,2190,0
20231016,180900,989872515,2190,2190,2190,2190,0
20231016,180800,989872515,2190,2190,2190,2190,0
20231016,180700,989872515,2190,2190,2190,2190,0
20231016,180600,989872515,2190,2190,2190,2190,0
20231016,180500,989872515,2190,2190,2190,2190,0
20231016,180400,989872515,2190,2190,2190,2190,0
20231016,180300,989872515,2190,2190,2190,2190,0
20231016,180200,989872515,2190,2190,2190,2190,0
20231016,180100,989872515,2190,2190,2190,2190,0
20231016,180000,989872515,2190,2190,2190,2190,0
20231016,175900,989872515,2190,2190,2190,2190,0
20231016,175800,989872515,2190,2190,2190,2190,0
20231016,175700,989872515,2190,2190,2190,2190,0
20231016,175600,989872515,2190,2190,2190,2190,0
20231016,175500,989872515,2190,2190,2190,2190,0
20231016,175400,989872515,2190,2190,2190,2190,0
20231016,175300,989872515,2190,2190,2190,2190,0
20231016,175200,989872515,2190,2190,2190,2190,0
20231016,175100,989872515,2190,2190,2190,2190,0
20231016,175000,989872515,2190,2190,2190,2190,0
20231016,174900,989872515,2190,2190,2190,2190,0
20231016,174800,989872515,2190,2190,2190,2190,13883
20231016,174700,989872515,2190,2190,2190,2190,0
20231016,174600,989872515,2190,2190,2190,2190,0
20231016,174500,989872515,2190,2190,2190,2190,0
20231016,174400,989872515,2190,2190,2190,2190,0
20231016,174300,989872515,2190,2190,2190,2190,0
20231016,174200,989872515,2190,2190,2190,2190,0
20231016,174100,989872515,2190,2190,2190,2190,0
20231016,174000,989872515,2190,2190,2190,2190,0
20231016,173900,989872515,2190,2190,2190,2190,0
20231016,173800,989872515,2190,2190,2190,2190,0
20231016,173700,989872515,2190,2190,2190,2190,0
20231016,173600,989872515,2190,2190,2190,2190,0
20231016,173500,989872515,2190,2190,2190,2190,0
20231016,173400,989872515,2190,2190,2190,2190,0
20231016,173300,989872515,2190,2190,2190,2190,0
20231016,173200,989872515,2190,2190,2190,2190,0
20231016,173100,989872515,2190,2190,2190,2190,0
20231016,173000,989872515,2190,2190,2190,2190,0
20231016,172900,989872515,2190,2190,2190,2190,0
20231016,172800,989872515,2190,2190,2190,2190,0
20231016,172700,989872515,2190,2190,2190,2190,0
20231016,172600,989872515,2190,2190,2190,2190,0
20231016,172500,989872515,2190,2190,2190,2190,0
20231016,172400,989872515,2190,2190,2190,2190,0
20231016,172300,989872515,2190,2190,2190,2190,0
20231016,172200,989872515,2190,2190,2190,2190,0
20231016,172100,989872515,2190,2190,2190,2190,0
20231016,172000,989872515,2190,2190,2190,2190,0
20231016,171900,989872515,2190,2190,2190,2190,0
20231016,171800,989872515,2190,2190,2190,2190,13883
20231016,171700,989872515,2190,2190,2190,2190,0
20231016,171600,989872515,2190,2190,2190,2190,0
20231016,171500,989872515,2190,2190,2190,2190,0
20231016,171400,989872515,2190,2190,2190,2190,0
20231016,171300,989872515,2190,2190,2190,2190,0
20231016,171200,989872515,2190,2190,2190,2190,0
20231016,171100,989872515,2190,2190,2190,2190,0
20231016,171000,989872515,2190,2190,2190,2190,0
20231016,170900,989872515,2190,2190,2190,2190,0
20231016,170800,989872515,2190,2190,2190,2190,0
20231016,170700,989872515,2190,2190,2190,2190,0
20231016,170600,989872515,2190,2190,2190,2190,0
20231016,170500,989872515,2190,2190,2190,2190,0
20231016,170400,989872515,2190,2190,2190,2190,0
20231016,170300,989872515,2190,2190,2190,2190,0
20231016,170200,989872515,2190,2190,2190,2190,0
20231016,170100,989872515,2190,2190,2190,2190,0
20231016,170000,989872515,2190,2190,2190,2190,0
20231016,165900,989872515,2190,2190,2190,2190,0
20231016,165800,989872515,2190,2190,2190,2190,0
20231016,165700,989872515,2190,2190,2190,2190,0
20231016,165600,989872515,2190,2190,2190,2190,0
20231016,165500,989872515,2190,2190,2190,2190,0
20231016,165400,989872515,2190,2190,2190,2190,0
20231016,165300,989872515,2190,2190,2190,2190,0
20231016,165200,989872515,2190,2190,2190,2190,0
20231016,165100,989872515,2190,2190,2190,2190,0
20231016,165000,989872515,2190,2190,2190,2190,0
20231016,164900,989872515,2190,2190,2190,2190,0
20231016,164800,989872515,2190,2190,2190,2190,13883
20231016,164700,989872515,2190,2190,2190,2190,0
20231016,164600,989872515,2190,2190,2190,2190,0
20231016,164500,989872515,2190,2190,2190,2190,0
20231016,164400,989872515,2190,2190,2190,2190,0
20231016,164300,989872515,2190,2190,2190,2190,0
20231016,164200,989872515,2190,2190,2190,2190,0
20231016,164100,989872515,2190,2190,2190,2190,0
20231016,164000,989872515,2190,2190,2190,2190,0
20231016,163900,989872515,2190,2190,2190,2190,0
20231016,163800,989872515,2190,2190,2190,2190,0
20231016,163700,989872515,2190,2190,2190,2190,0
20231016,163600,989872515,2190,2190,2190,2190,0
20231016,163500,989872515,2190,2190,2190,2190,0
20231016,163400,989872515,2190,2190,2190,2190,0
20231016,163300,989872515,2190,2190,2190,2190,0
20231016,163200,989872515,2190,2190,2190,2190,0
20231016,163100,989872515,2190,2190,2190,2190,0
20231016,163000,989872515,2190,2190,2190,2190,0
20231016,162900,989872515,2190,2190,2190,2190,0
20231016,162800,989872515,2190,2190,2190,2190,0
20231016,162700,989872515,2190,2190,2190,2190,0
20231016,162600,989872515,2190,2190,2190,2190,0
20231016,162500,989872515,2190,2190,2190,2190,0
20231016,162400,989872515,2190,2190,2190,2190,0
20231016,162300,989872515,2190,2190,2190,2190,0
20231016,162200,989872515,2190,2190,2190,2190,0
20231016,162100,989872515,2190,2190,2190,2190,0
20231016,162000,989872515,2190,2190,2190,2190,0
20231016,161900,989872515,2190,2190,2190,2190,0
20231016,161800,989872515,2190,2190,2190,2190,13883
20231016,161700,989872515,2190,2190,2190,2190,0
20231016,161600,989872515,2190,2190,2190,2190,0
20231016,161500,989872515,2190,2190,2190,2190,0
20231016,161400,989872515,2190,2190,2190,2190,0
20231016,161300,989872515,2190,2190,2190,2190,0
20231016,161200,989872515,2190,2190,2190,2190,0
20231016,161100,989872515,2190,2190,2190,2190,0
20231016,161000,989872515,2190,2190,2190,2190,0
20231016,160900,989872515,2190,2190,2190,2190,0
20231016,160800,989872515,2190,2190,2190,2190,0
20231016,160700,989872515,2190,2190,2190,2190,0
20231016,160600,989872515,2190,2190,2190,2190,0
20231016,160500,989872515,2190,2190,2190,2190,0
20231016,160400,989872515,2190,2190,2190,2190,0
20231016,160300,989872515,2190,2190,2190,2190,0
20231016,160200,989872515,2190,2190,2190,2190,0
20231016,160100,989872515,2190,2190,2190,2190,0
20231016,160000,989872515,2190,2190,2190,2190,0
20231016,155900,989872515,2190,2190,2190,2190,0
20231016,155800,989872515,2190,2190,2190,2190,0
20231016,155700,989872515,2190,2190,2190,2190,0
20231016,155600,989872515,2190,2190,2190,2190,0
20231016,155500,989872515,2190,2190,2190,2190,0
20231016,155400,989872515,2190,2190,2190,2190,0
20231016,155300,989872515,2190,2190,2190,2190,0
20231016,155200,989872515,2190,2190,2190,2190,0
20231016,155100,989872515,2190,2190,2190,2190,0
20231016,155000,989872515,2190,2190,2190,2190,0
20231016,154900,989872515,2190,2190,2190,2190,0
20231016,154800,989872515,2190,2190,2190,2190,13883
20231016,154700,989872515,2190,2190,2190,2190,0
20231016,154600,989872515,2190,2190,2190,2190,0
20231016,154500,989872515,2190,2190,2190,2190,0
20231016,154400,989872515,2190,2190,2190,2190,0
20231016,154300,989872515,2190,2190,2190,2190,0
20231016,154200,989872515,2190,2190,2190,2190,0
20231016,154100,989872515,2190,2190,2190,2190,0
20231016,154000,989872515,2190,2190,2190,2190,0
20231016,153900,989872515,2190,2190,2190,2190,0
20231016,153800,989872515,2190,2190,2190,2190,0
20231016,153700,989872515,2190,2190,2190,2190,0
20231016,153600,989872515,2190,2190,2190,2190,0
20231016,153500,989872515,2190,2190,2190,2190,0
20231016,153400,989872515,2190,2190,2190,2190,0
20231016,153300,989872515,2190,2190,2190,2190,0
20231016,153200,989872515,2190,2190,2190,2190,0
20231016,153100,989872515,2190,2190,2190,2190,0
20231016,153000,989872515,2190,2190,2190,2190,13883
20231016,152900,959468745,2220,2220,2220,2220,0
20231016,152800,959468745,2220,2220,2220,2220,0
20231016,152700,959468745,2220,2220,2220,2220,0
20231016,152600,959468745,2220,2220,2220,2220,0
20231016,152500,959468745,2220,2220,2220,2220,0
20231016,152400,959468745,2220,2220,2220,2220,0
20231016,152300,959468745,2220,2220,2220,2220,0
20231016,152200,959468745,2220,2220,2220,2220,0
20231016,152100,959468745,2220,2220,2220,2220,0
20231016,152000,959468745,2220,2220,2220,2220,0
20231016,151900,959468745,2220,2220,2220,2200,420
20231016,151800,958540165,2200,2220,2220,2200,451
20231016,151700,957546860,2220,2215,2220,2215,34
20231016,151600,957471385,2215,2215,2215,2215,647
20231016,151500,956038280,2200,2200,2200,2200,9001
20231016,151400,936236080,2200,2185,2200,2185,5351
20231016,151300,924479920,2185,2190,2190,2185,1044
20231016,151200,922198280,2190,2190,2190,2190,45
20231016,151100,922099730,2190,2190,2190,2190,177
20231016,151000,921712100,2195,2195,2195,2195,456
20231016,150900,920711180,2195,2195,2195,2195,63
20231016,150800,920572895,2195,2195,2195,2195,5
20231016,150700,920561920,2195,2195,2195,2195,23
20231016,150600,920511435,2195,2195,2195,2195,1
20231016,150500,920509240,2170,2185,2195,2170,3326
20231016,150400,913244320,2170,2170,2170,2170,4131
20231016,150300,904280050,2170,2185,2185,2170,12407
20231016,150200,877350420,2190,2190,2190,2190,2030
20231016,150100,872904720,2190,2175,2190,2175,4429
20231016,150000,863267375,2190,2190,2190,2190,801
20231016,145900,861513185,2190,2190,2190,2190,0
20231016,145800,861513185,2190,2175,2190,2175,296
20231016,145700,860869355,2175,2180,2180,2175,675
20231016,145600,859400450,2185,2190,2190,2180,1124
20231016,145500,856946855,2190,2190,2190,2190,115
20231016,145400,856695005,2190,2190,2190,2190,2
20231016,145300,856690625,2190,2190,2190,2190,126
20231016,145200,856414685,2190,2190,2190,2190,154
20231016,145100,856077425,2190,2190,2190,2190,0
20231016,145000,856077425,2190,2190,2190,2190,0
20231016,144900,856077425,2190,2195,2195,2190,123
20231016,144800,855807500,2195,2200,2200,2195,512
20231016,144700,854683650,2200,2200,2200,2200,1
20231016,144600,854681450,2200,2200,2200,2200,24
20231016,144500,854628650,2200,2200,2200,2195,6926
20231016,144400,839391455,2215,2215,2215,2200,7942
20231016,144300,821881100,2215,2225,2225,2215,1473
20231016,144200,818614865,2225,2225,2225,2225,101
20231016,144100,818390140,2225,2230,2230,2225,19
20231016,144000,818347820,2225,2225,2225,2225,0
20231016,143900,818347820,2225,2225,2225,2225,0
20231016,143800,818347820,2225,2215,2225,2215,18603
20231016,143700,777052785,2220,2240,2240,2220,7860
20231016,143600,759562990,2240,2250,2250,2240,310
20231016,143500,758866490,2235,2240,2260,2235,402
20231016,143400,757958015,2230,2250,2285,2230,1939
20231016,143300,753565210,2260,2215,2260,2215,92
20231016,143200,753359270,2220,2215,2220,2210,7216
20231016,143100,737407855,2215,2225,2225,2215,1462
20231016,143000,734169265,2230,2210,2230,2210,6031
20231016,142900,720784145,2205,2255,2260,2205,3083
20231016,142800,713898060,2285,2200,2290,2200,23269
20231016,142700,661679790,2195,2200,2230,2190,3862
20231016,142600,653134670,2170,2155,2215,2155,33564
20231016,142500,580272755,2155,2155,2155,2150,1872
20231016,142400,576238795,2155,2155,2155,2145,1189
20231016,142300,573679125,2150,2155,2155,2150,521
20231016,142200,572558870,2155,2155,2155,2155,20
20231016,142100,572515770,2155,2155,2155,2155,83
20231016,142000,572336905,2155,2150,2155,2150,110
20231016,141900,572099870,2155,2150,2155,2150,1720
20231016,141800,568401790,2150,2150,2150,2150,0
20231016,141700,568401790,2150,2150,2150,2150,0
20231016,141600,568401790,2150,2150,2150,2150,310
20231016,141500,567735290,2155,2155,2155,2155,0
20231016,141400,567735290,2155,2160,2160,2155,4522
20231016,141300,557989880,2160,2165,2165,2160,15128
20231016,141200,525311515,2170,2170,2170,2170,0
20231016,141100,525311515,2170,2170,2170,2170,0
20231016,141000,525311515,2170,2170,2170,2170,30
20231016,140900,525246415,2165,2165,2165,2165,1236
20231016,140800,522570475,2165,2165,2165,2165,10
20231016,140700,522548825,2160,2165,2165,2160,2864
20231016,140600,516352645,2170,2170,2170,2170,0
20231016,140500,516352645,2170,2170,2170,2170,15
20231016,140400,516320095,2170,2170,2170,2170,0
20231016,140300,516320095,2170,2170,2170,2170,0
20231016,140200,516320095,2170,2170,2170,2170,0
20231016,140100,516320095,2170,2170,2170,2170,0
20231016,140000,516320095,2170,2170,2170,2170,0
20231016,135900,516320095,2170,2170,2170,2170,50
20231016,135800,516211595,2170,2170,2170,2170,0
20231016,135700,516211595,2170,2170,2170,2170,52
20231016,135600,516098755,2170,2175,2175,2170,4725
20231016,135500,505841080,2180,2180,2180,2180,0
20231016,135400,505841080,2180,2180,2180,2180,0
20231016,135300,505841080,2180,2175,2180,2175,30
20231016,135200,505775810,2175,2175,2175,2175,0
20231016,135100,505775810,2175,2175,2175,2175,400
20231016,135000,504905810,2180,2180,2180,2180,10
20231016,134900,504884010,2180,2180,2180,2180,0
20231016,134800,504884010,2180,2180,2180,2180,54
20231016,134700,504766290,2185,2185,2185,2185,2
20231016,134600,504761920,2185,2185,2185,2185,200
20231016,134500,504324920,2185,2185,2185,2185,30
20231016,134400,504259370,2185,2175,2185,2175,934
20231016,134300,502220935,2175,2180,2180,2175,335
20231016,134200,501492290,2185,2185,2185,2185,1
20231016,134100,501490105,2170,2175,2175,2170,450
20231016,134000,500513535,2170,2170,2170,2170,0
20231016,133900,500513535,2170,2170,2170,2170,13020
20231016,133800,472260135,2170,2170,2170,2170,50
20231016,133700,472151635,2170,2170,2170,2170,101
20231016,133600,471932465,2165,2170,2170,2165,104
20231016,133500,471706805,2170,2170,2170,2170,150
20231016,133400,471381305,2170,2170,2170,2170,0
20231016,133300,471381305,2170,2170,2170,2170,8
20231016,133200,471363945,2170,2170,2170,2170,4800
20231016,133100,460947945,2170,2170,2170,2170,243
20231016,133000,460420635,2170,2170,2170,2170,33
20231016,132900,460349025,2170,2170,2170,2170,0
20231016,132800,460349025,2170,2170,2170,2170,33
20231016,132700,460277415,2170,2170,2170,2170,0
20231016,132600,460277415,2170,2170,2170,2170,0
20231016,132500,460277415,2170,2170,2170,2165,473
20231016,132400,459252760,2170,2170,2170,2170,500
20231016,132300,458167760,2170,2170,2170,2170,6
20231016,132200,458154740,2170,2170,2170,2170,0
20231016,132100,458154740,2170,2170,2170,2170,750
20231016,132000,456527240,2165,2165,2165,2165,0
20231016,131900,456527240,2165,2165,2165,2165,0
20231016,131800,456527240,2165,2165,2165,2165,2000
20231016,131700,452197240,2170,2170,2170,2170,180
20231016,131600,451806640,2170,2170,2170,2170,891
20231016,131500,449873170,2170,2170,2170,2170,600
20231016,131400,448571170,2170,2170,2170,2170,374
20231016,131300,447759590,2170,2170,2170,2170,4396
20231016,131200,438220270,2170,2170,2170,2170,1400
20231016,131100,435182270,2165,2165,2165,2165,0
20231016,131000,435182270,2165,2165,2165,2165,0
20231016,130900,435182270,2165,2165,2165,2165,0
20231016,130800,435182270,2165,2165,2165,2165,0
20231016,130700,435182270,2165,2165,2165,2165,739
20231016,130600,433582335,2170,2170,2175,2170,20576
20231016,130500,388928225,2170,2180,2180,2170,31276
20231016,130400,321009420,2190,2190,2190,2190,1009
20231016,130300,318799710,2190,2190,2190,2190,21
20231016,130200,318753720,2185,2185,2185,2185,2473
20231016,130100,313350215,2185,2185,2185,2185,100
20231016,130000,313131715,2180,2180,2180,2180,0
20231016,125900,313131715,2180,2180,2180,2180,0
20231016,125800,313131715,2180,2180,2180,2180,243
20231016,125700,312601975,2180,2180,2180,2180,80
20231016,125600,312427575,2175,2180,2180,2175,410
20231016,125500,311535575,2185,2180,2185,2180,4209
20231016,125400,302359940,2180,2180,2180,2175,3530
20231016,125300,294664790,2175,2175,2175,2175,0
20231016,125200,294664790,2175,2175,2175,2175,0
20231016,125100,294664790,2175,2175,2175,2175,2218
20231016,125000,289840640,2170,2175,2175,2170,1030
20231016,124900,287604090,2175,2175,2175,2175,10
20231016,124800,287582340,2175,2170,2175,2170,52
20231016,124700,287469245,2175,2175,2175,2175,30
20231016,124600,287403995,2175,2175,2175,2170,3
20231016,124500,287397475,2170,2170,2170,2170,0
20231016,124400,287397475,2170,2170,2170,2170,0
20231016,124300,287397475,2170,2170,2170,2170,0
20231016,124200,287397475,2170,2180,2180,2170,1333
20231016,124100,284499670,2175,2175,2175,2175,0
20231016,124000,284499670,2175,2175,2175,2175,0
20231016,123900,284499670,2175,2175,2175,2175,0
20231016,123800,284499670,2175,2175,2175,2175,10
20231016,123700,284477920,2180,2175,2180,2175,22
20231016,123600,284430015,2180,2180,2180,2180,0
20231016,123500,284430015,2180,2180,2180,2180,0
20231016,123400,284430015,2180,2180,2180,2180,1283
20231016,123300,281633075,2190,2190,2190,2190,0
20231016,123200,281633075,2190,2190,2190,2190,0
20231016,123100,281633075,2190,2190,2190,2190,300
20231016,123000,280976075,2190,2190,2190,2190,390
20231016,122900,280121975,2190,2190,2190,2190,300
20231016,122800,279464975,2190,2190,2190,2190,1
20231016,122700,279462785,2180,2180,2180,2180,239
20231016,122600,278941765,2180,2180,2180,2180,0
20231016,122500,278941765,2180,2180,2180,2180,456
20231016,122400,277947685,2175,2180,2180,2175,1068
20231016,122300,275621445,2180,2180,2180,2180,1681
20231016,122200,271956865,2180,2180,2180,2180,0
20231016,122100,271956865,2180,2180,2180,2180,420
20231016,122000,271041265,2180,2180,2180,2180,225
20231016,121900,270550765,2180,2180,2180,2180,500
20231016,121800,269460765,2180,2175,2180,2175,470
20231016,121700,268436415,2180,2170,2180,2170,3202
20231016,121600,261466055,2175,2175,2175,2175,0
20231016,121500,261466055,2175,2190,2190,2175,4313
20231016,121400,252067425,2190,2190,2190,2190,0
20231016,121300,252067425,2190,2190,2190,2190,0
20231016,121200,252067425,2190,2190,2190,2190,0
20231016,121100,252067425,2190,2190,2190,2190,0
20231016,121000,252067425,2190,2190,2190,2190,939
20231016,120900,250011015,2200,2200,2200,2200,0
20231016,120800,250011015,2200,2200,2200,2200,0
20231016,120700,250011015,2200,2200,2200,2200,8
20231016,120600,249993415,2205,2205,2205,2205,0
20231016,120500,249993415,2205,2205,2205,2205,0
20231016,120400,249993415,2205,2205,2205,2205,0
20231016,120300,249993415,2205,2205,2205,2205,30
20231016,120200,249927265,2205,2205,2205,2205,5
20231016,120100,249916240,2200,2200,2200,2200,0
20231016,120000,249916240,2200,2200,2200,2200,1139
20231016,115900,247410440,2200,2200,2200,2200,2
20231016,115800,247406040,2200,2195,2200,2195,1502
20231016,115700,244101690,2195,2195,2195,2195,0
20231016,115600,244101690,2195,2195,2195,2195,1000
20231016,115500,241906690,2180,2180,2180,2180,0
20231016,115400,241906690,2180,2180,2180,2180,128
20231016,115300,241627650,2180,2180,2180,2180,131
20231016,115200,241342070,2175,2175,2175,2175,0
20231016,115100,241342070,2175,2180,2180,2175,516
20231016,115000,240219690,2200,2200,2200,2200,0
20231016,114900,240219690,2200,2200,2200,2200,0
20231016,114800,240219690,2200,2190,2200,2190,50
20231016,114700,240109950,2200,2175,2200,2175,220
20231016,114600,239628820,2180,2185,2185,2180,5327
20231016,114500,228009250,2185,2185,2185,2185,800
20231016,114400,226261250,2185,2195,2195,2185,1932
20231016,114300,222033825,2190,2190,2190,2190,128
20231016,114200,221753505,2190,2190,2190,2190,150
20231016,114100,221425005,2195,2195,2195,2195,0
20231016,114000,221425005,2195,2195,2195,2195,0
20231016,113900,221425005,2195,2200,2200,2195,538
20231016,113800,220243905,2200,2195,2200,2190,175
20231016,113700,219860330,2195,2200,2200,2195,419
20231016,113600,218939620,2200,2200,2200,2200,3000
20231016,113500,212339620,2195,2195,2195,2195,0
20231016,113400,212339620,2195,2195,2195,2195,1700
20231016,113300,208608120,2195,2195,2195,2195,0
20231016,113200,208608120,2195,2195,2195,2195,0
20231016,113100,208608120,2195,2195,2195,2195,169
20231016,113000,208237165,2200,2200,2200,2200,1765
20231016,112900,204354165,2220,2220,2220,2220,5
20231016,112800,204343065,2220,2200,2220,2200,128
20231016,112700,204061345,2200,2200,2200,2200,1548
20231016,112600,200655745,2200,2200,2200,2200,0
20231016,112500,200655745,2200,2200,2200,2200,352
20231016,112400,199881345,2200,2200,2200,2200,0
20231016,112300,199881345,2200,2220,2220,2200,129
20231016,112200,199596965,2200,2200,2200,2200,50
20231016,112100,199486965,2200,2200,2200,2200,0
20231016,112000,199486965,2200,2200,2200,2200,0
20231016,111900,199486965,2200,2200,2200,2200,423
20231016,111800,198556365,2200,2200,2200,2200,472
20231016,111700,197517965,2220,2210,2220,2210,930
20231016,111600,195453435,2210,2210,2210,2210,25
20231016,111500,195398185,2200,2200,2200,2200,0
20231016,111400,195398185,2200,2200,2200,2200,3742
20231016,111300,187165785,2200,2210,2210,2200,290
20231016,111200,186527685,2210,2210,2210,2210,35
20231016,111100,186450335,2210,2210,2210,2210,10
20231016,111000,186428235,2210,2210,2210,2210,140
20231016,110900,186118835,2210,2210,2210,2210,0
20231016,110800,186118835,2210,2210,2210,2210,0
20231016,110700,186118835,2210,2210,2210,2210,0
20231016,110600,186118835,2210,2210,2210,2210,0
20231016,110500,186118835,2210,2210,2210,2210,0
20231016,110400,186118835,2210,2210,2210,2210,1
20231016,110300,186116625,2210,2210,2210,2210,1000
20231016,110200,183906625,2200,2200,2200,2200,1
20231016,110100,183904425,2200,2200,2200,2200,0
20231016,110000,183904425,2200,2200,2200,2200,0
20231016,105900,183904425,2200,2200,2200,2200,7
20231016,105800,183889025,2205,2205,2205,2205,631
20231016,105700,182497670,2205,2205,2205,2205,0
20231016,105600,182497670,2205,2205,2205,2205,0
20231016,105500,182497670,2205,2205,2205,2205,0
20231016,105400,182497670,2205,2205,2205,2205,0
20231016,105300,182497670,2205,2205,2205,2205,0
20231016,105200,182497670,2205,2205,2205,2205,0
20231016,105100,182497670,2205,2205,2205,2205,0
20231016,105000,182497670,2205,2205,2205,2205,0
20231016,104900,182497670,2205,2205,2205,2205,545
20231016,104800,181295945,2205,2205,2205,2205,1
20231016,104700,181293740,2210,2210,2210,2210,400
20231016,104600,180409740,2210,2210,2210,2210,100
20231016,104500,180188740,2210,2210,2210,2210,0
20231016,104400,180188740,2210,2215,2215,2205,383
20231016,104300,179343295,2215,2215,2215,2215,10
20231016,104200,179321145,2205,2205,2205,2205,26
20231016,104100,179263815,2200,2200,2200,2200,300
20231016,104000,178603815,2205,2205,2205,2205,500
20231016,103900,177501315,2205,2205,2205,2200,66
20231016,103800,177355855,2205,2205,2205,2205,2584
20231016,103700,171658135,2210,2205,2210,2205,861
20231016,103600,169759420,2210,2215,2215,2210,2086
20231016,103500,165148510,2220,2220,2220,2220,10
20231016,103400,165126310,2220,2220,2220,2220,0
20231016,103300,165126310,2220,2220,2220,2220,117
20231016,103200,164866570,2220,2220,2220,2220,6
20231016,103100,164853250,2215,2215,2215,2215,1383
20231016,103000,161789905,2215,2215,2215,2215,176
20231016,102900,161400065,2215,2215,2215,2215,160
20231016,102800,161045665,2215,2215,2215,2215,0
20231016,102700,161045665,2215,2215,2215,2215,6
20231016,102600,161032375,2215,2215,2215,2215,2
20231016,102500,161027945,2205,2205,2205,2205,0
20231016,102400,161027945,2205,2205,2205,2205,0
20231016,102300,161027945,2205,2205,2205,2205,0
20231016,102200,161027945,2205,2205,2205,2205,1292
20231016,102100,158179085,2205,2205,2205,2205,0
20231016,102000,158179085,2205,2205,2205,2205,0
20231016,101900,158179085,2205,2205,2205,2200,3074
20231016,101800,151408840,2210,2215,2215,2210,552
20231016,101700,150188805,2220,2220,2220,2220,10
20231016,101600,150166605,2215,2215,2215,2215,0
20231016,101500,150166605,2215,2220,2220,2215,241
20231016,101400,149632740,2225,2225,2225,2225,0
20231016,101300,149632740,2225,2220,2225,2220,273
20231016,101200,149026500,2220,2220,2220,2220,27
20231016,101100,148966560,2220,2225,2225,2220,235
20231016,101000,148443735,2225,2225,2225,2225,102
20231016,100900,148216785,2215,2215,2215,2215,0
20231016,100800,148216785,2215,2215,2215,2215,1
20231016,100700,148214570,2225,2225,2225,2225,20
20231016,100600,148170070,2220,2220,2220,2220,7
20231016,100500,148154530,2225,2225,2225,2225,5
20231016,100400,148143405,2225,2225,2225,2225,0
20231016,100300,148143405,2225,2225,2225,2225,49
20231016,100200,148034380,2215,2215,2215,2215,0
20231016,100100,148034380,2215,2215,2215,2215,50
20231016,100000,147923630,2215,2215,2215,2215,188
20231016,095900,147507210,2215,2215,2215,2215,0
20231016,095800,147507210,2215,2215,2215,2215,0
20231016,095700,147507210,2215,2215,2215,2215,0
20231016,095600,147507210,2215,2215,2215,2215,15
20231016,095500,147473985,2215,2215,2215,2215,1551
20231016,095400,144038520,2215,2210,2215,2210,327
20231016,095300,143314955,2210,2210,2210,2210,0
20231016,095200,143314955,2210,2210,2210,2210,5
20231016,095100,143303905,2215,2215,2215,2215,1199
20231016,095000,140648120,2215,2220,2220,2215,250
20231016,094900,140093260,2230,2215,2230,2215,413
20231016,094800,139177370,2215,2205,2215,2205,1764
20231016,094700,135285110,2210,2205,2210,2205,2502
20231016,094600,129755700,2205,2210,2210,2205,331
20231016,094500,129025810,2205,2205,2205,2205,1500
20231016,094400,125718310,2205,2210,2210,2205,1000
20231016,094300,123511655,2230,2225,2230,2225,243
20231016,094200,122970405,2210,2220,2220,2200,5601
20231016,094100,110610030,2215,2235,2235,2215,3893
20231016,094000,101949030,2235,2240,2240,2235,115
20231016,093900,101691980,2240,2235,2240,2235,693
20231016,093800,100141210,2235,2240,2240,2230,513
20231016,093700,98992550,2240,2240,2240,2240,1125
20231016,093600,96472550,2240,2240,2240,2240,1
20231016,093500,96470310,2240,2240,2240,2230,407
20231016,093400,95561680,2240,2235,2240,2235,4
20231016,093300,95552725,2240,2240,2240,2240,164
20231016,093200,95185365,2245,2220,2245,2220,1340
20231016,093100,92192415,2220,2235,2235,2220,3136
20231016,093000,85203185,2235,2245,2245,2235,511
20231016,092900,84060990,2245,2245,2245,2245,8
20231016,092800,84043030,2245,2245,2245,2235,2070
20231016,092700,79408525,2245,2255,2255,2245,2712
20231016,092600,73303005,2255,2260,2260,2255,5172
20231016,092500,61615180,2265,2265,2265,2260,2650
20231016,092400,55617930,2265,2265,2265,2260,1535
20231016,092300,52147480,2265,2265,2265,2265,0
20231016,092200,52147480,2265,2265,2265,2265,862
20231016,092100,50195050,2265,2275,2275,2265,255
20231016,092000,49616925,2275,2260,2275,2260,302
20231016,091900,48933620,2260,2260,2260,2260,54
20231016,091800,48811580,2260,2270,2270,2260,1409
20231016,091700,45623625,2270,2270,2270,2270,10
20231016,091600,45600925,2270,2265,2270,2265,443
20231016,091500,44597520,2265,2295,2295,2265,3712
20231016,091400,36135030,2285,2285,2285,2285,128
20231016,091300,35842550,2285,2285,2285,2280,42
20231016,091200,35746585,2280,2280,2280,2280,100
20231016,091100,35518585,2280,2280,2280,2280,100
20231016,091000,35290585,2290,2290,2290,2290,140
20231016,090900,34969985,2265,2270,2270,2265,735
20231016,090800,33304220,2270,2280,2280,2270,1590
20231016,090700,29690420,2280,2280,2280,2280,1381
20231016,090600,26541740,2280,2280,2280,2280,336
20231016,090500,25775660,2280,2280,2285,2280,274
20231016,090400,25150740,2275,2285,2285,2275,2834
20231016,090300,18693180,2290,2300,2300,2290,332
20231016,090200,17930955,2300,2310,2310,2300,51
20231016,090100,17813155,2285,2315,2315,2285,6982
20231016,090000,1762500,2350,2350,2350,2350,750