KissMeData/355150/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,204400,357977390,2050,2050,2050,2050,2442
20231019,204300,357977390,2050,2050,2050,2050,0
20231019,204200,357977390,2050,2050,2050,2050,0
20231019,204100,357977390,2050,2050,2050,2050,0
20231019,204000,357977390,2050,2050,2050,2050,0
20231019,203900,357977390,2050,2050,2050,2050,0
20231019,203800,357977390,2050,2050,2050,2050,0
20231019,203700,357977390,2050,2050,2050,2050,0
20231019,203600,357977390,2050,2050,2050,2050,0
20231019,203500,357977390,2050,2050,2050,2050,0
20231019,203400,357977390,2050,2050,2050,2050,0
20231019,203300,357977390,2050,2050,2050,2050,0
20231019,203200,357977390,2050,2050,2050,2050,0
20231019,203100,357977390,2050,2050,2050,2050,0
20231019,203000,357977390,2050,2050,2050,2050,0
20231019,202900,357977390,2050,2050,2050,2050,0
20231019,202800,357977390,2050,2050,2050,2050,0
20231019,202700,357977390,2050,2050,2050,2050,0
20231019,202600,357977390,2050,2050,2050,2050,0
20231019,202500,357977390,2050,2050,2050,2050,0
20231019,202400,357977390,2050,2050,2050,2050,0
20231019,202300,357977390,2050,2050,2050,2050,0
20231019,202200,357977390,2050,2050,2050,2050,0
20231019,202100,357977390,2050,2050,2050,2050,0
20231019,202000,357977390,2050,2050,2050,2050,0
20231019,201900,357977390,2050,2050,2050,2050,0
20231019,201800,357977390,2050,2050,2050,2050,0
20231019,201700,357977390,2050,2050,2050,2050,0
20231019,201600,357977390,2050,2050,2050,2050,0
20231019,201500,357977390,2050,2050,2050,2050,0
20231019,201400,357977390,2050,2050,2050,2050,2442
20231019,201300,357977390,2050,2050,2050,2050,0
20231019,201200,357977390,2050,2050,2050,2050,0
20231019,201100,357977390,2050,2050,2050,2050,0
20231019,201000,357977390,2050,2050,2050,2050,0
20231019,200900,357977390,2050,2050,2050,2050,0
20231019,200800,357977390,2050,2050,2050,2050,0
20231019,200700,357977390,2050,2050,2050,2050,0
20231019,200600,357977390,2050,2050,2050,2050,0
20231019,200500,357977390,2050,2050,2050,2050,0
20231019,200400,357977390,2050,2050,2050,2050,0
20231019,200300,357977390,2050,2050,2050,2050,0
20231019,200200,357977390,2050,2050,2050,2050,0
20231019,200100,357977390,2050,2050,2050,2050,0
20231019,200000,357977390,2050,2050,2050,2050,0
20231019,195900,357977390,2050,2050,2050,2050,0
20231019,195800,357977390,2050,2050,2050,2050,0
20231019,195700,357977390,2050,2050,2050,2050,0
20231019,195600,357977390,2050,2050,2050,2050,0
20231019,195500,357977390,2050,2050,2050,2050,0
20231019,195400,357977390,2050,2050,2050,2050,0
20231019,195300,357977390,2050,2050,2050,2050,0
20231019,195200,357977390,2050,2050,2050,2050,0
20231019,195100,357977390,2050,2050,2050,2050,0
20231019,195000,357977390,2050,2050,2050,2050,0
20231019,194900,357977390,2050,2050,2050,2050,0
20231019,194800,357977390,2050,2050,2050,2050,0
20231019,194700,357977390,2050,2050,2050,2050,0
20231019,194600,357977390,2050,2050,2050,2050,0
20231019,194500,357977390,2050,2050,2050,2050,0
20231019,194400,357977390,2050,2050,2050,2050,2442
20231019,194300,357977390,2050,2050,2050,2050,0
20231019,194200,357977390,2050,2050,2050,2050,0
20231019,194100,357977390,2050,2050,2050,2050,0
20231019,194000,357977390,2050,2050,2050,2050,0
20231019,193900,357977390,2050,2050,2050,2050,0
20231019,193800,357977390,2050,2050,2050,2050,0
20231019,193700,357977390,2050,2050,2050,2050,0
20231019,193600,357977390,2050,2050,2050,2050,0
20231019,193500,357977390,2050,2050,2050,2050,0
20231019,193400,357977390,2050,2050,2050,2050,0
20231019,193300,357977390,2050,2050,2050,2050,0
20231019,193200,357977390,2050,2050,2050,2050,0
20231019,193100,357977390,2050,2050,2050,2050,0
20231019,193000,357977390,2050,2050,2050,2050,0
20231019,192900,357977390,2050,2050,2050,2050,0
20231019,192800,357977390,2050,2050,2050,2050,0
20231019,192700,357977390,2050,2050,2050,2050,0
20231019,192600,357977390,2050,2050,2050,2050,0
20231019,192500,357977390,2050,2050,2050,2050,0
20231019,192400,357977390,2050,2050,2050,2050,0
20231019,192300,357977390,2050,2050,2050,2050,0
20231019,192200,357977390,2050,2050,2050,2050,0
20231019,192100,357977390,2050,2050,2050,2050,0
20231019,192000,357977390,2050,2050,2050,2050,0
20231019,191900,357977390,2050,2050,2050,2050,0
20231019,191800,357977390,2050,2050,2050,2050,0
20231019,191700,357977390,2050,2050,2050,2050,0
20231019,191600,357977390,2050,2050,2050,2050,0
20231019,191500,357977390,2050,2050,2050,2050,0
20231019,191400,357977390,2050,2050,2050,2050,2442
20231019,191300,357977390,2050,2050,2050,2050,0
20231019,191200,357977390,2050,2050,2050,2050,0
20231019,191100,357977390,2050,2050,2050,2050,0
20231019,191000,357977390,2050,2050,2050,2050,0
20231019,190900,357977390,2050,2050,2050,2050,0
20231019,190800,357977390,2050,2050,2050,2050,0
20231019,190700,357977390,2050,2050,2050,2050,0
20231019,190600,357977390,2050,2050,2050,2050,0
20231019,190500,357977390,2050,2050,2050,2050,0
20231019,190400,357977390,2050,2050,2050,2050,0
20231019,190300,357977390,2050,2050,2050,2050,0
20231019,190200,357977390,2050,2050,2050,2050,0
20231019,190100,357977390,2050,2050,2050,2050,0
20231019,190000,357977390,2050,2050,2050,2050,0
20231019,185900,357977390,2050,2050,2050,2050,0
20231019,185800,357977390,2050,2050,2050,2050,0
20231019,185700,357977390,2050,2050,2050,2050,0
20231019,185600,357977390,2050,2050,2050,2050,0
20231019,185500,357977390,2050,2050,2050,2050,0
20231019,185400,357977390,2050,2050,2050,2050,0
20231019,185300,357977390,2050,2050,2050,2050,0
20231019,185200,357977390,2050,2050,2050,2050,0
20231019,185100,357977390,2050,2050,2050,2050,0
20231019,185000,357977390,2050,2050,2050,2050,0
20231019,184900,357977390,2050,2050,2050,2050,0
20231019,184800,357977390,2050,2050,2050,2050,0
20231019,184700,357977390,2050,2050,2050,2050,0
20231019,184600,357977390,2050,2050,2050,2050,0
20231019,184500,357977390,2050,2050,2050,2050,0
20231019,184400,357977390,2050,2050,2050,2050,2442
20231019,184300,357977390,2050,2050,2050,2050,0
20231019,184200,357977390,2050,2050,2050,2050,0
20231019,184100,357977390,2050,2050,2050,2050,0
20231019,184000,357977390,2050,2050,2050,2050,0
20231019,183900,357977390,2050,2050,2050,2050,0
20231019,183800,357977390,2050,2050,2050,2050,0
20231019,183700,357977390,2050,2050,2050,2050,0
20231019,183600,357977390,2050,2050,2050,2050,0
20231019,183500,357977390,2050,2050,2050,2050,0
20231019,183400,357977390,2050,2050,2050,2050,0
20231019,183300,357977390,2050,2050,2050,2050,0
20231019,183200,357977390,2050,2050,2050,2050,0
20231019,183100,357977390,2050,2050,2050,2050,0
20231019,183000,357977390,2050,2050,2050,2050,0
20231019,182900,357977390,2050,2050,2050,2050,0
20231019,182800,357977390,2050,2050,2050,2050,0
20231019,182700,357977390,2050,2050,2050,2050,0
20231019,182600,357977390,2050,2050,2050,2050,0
20231019,182500,357977390,2050,2050,2050,2050,0
20231019,182400,357977390,2050,2050,2050,2050,0
20231019,182300,357977390,2050,2050,2050,2050,0
20231019,182200,357977390,2050,2050,2050,2050,0
20231019,182100,357977390,2050,2050,2050,2050,0
20231019,182000,357977390,2050,2050,2050,2050,0
20231019,181900,357977390,2050,2050,2050,2050,0
20231019,181800,357977390,2050,2050,2050,2050,0
20231019,181700,357977390,2050,2050,2050,2050,0
20231019,181600,357977390,2050,2050,2050,2050,0
20231019,181500,357977390,2050,2050,2050,2050,0
20231019,181400,357977390,2050,2050,2050,2050,2442
20231019,181300,357977390,2050,2050,2050,2050,0
20231019,181200,357977390,2050,2050,2050,2050,0
20231019,181100,357977390,2050,2050,2050,2050,0
20231019,181000,357977390,2050,2050,2050,2050,0
20231019,180900,357977390,2050,2050,2050,2050,0
20231019,180800,357977390,2050,2050,2050,2050,0
20231019,180700,357977390,2050,2050,2050,2050,0
20231019,180600,357977390,2050,2050,2050,2050,0
20231019,180500,357977390,2050,2050,2050,2050,0
20231019,180400,357977390,2050,2050,2050,2050,0
20231019,180300,357977390,2050,2050,2050,2050,0
20231019,180200,357977390,2050,2050,2050,2050,0
20231019,180100,357977390,2050,2050,2050,2050,0
20231019,180000,357977390,2050,2050,2050,2050,0
20231019,175900,357977390,2050,2050,2050,2050,0
20231019,175800,357977390,2050,2050,2050,2050,0
20231019,175700,357977390,2050,2050,2050,2050,0
20231019,175600,357977390,2050,2050,2050,2050,0
20231019,175500,357977390,2050,2050,2050,2050,0
20231019,175400,357977390,2050,2050,2050,2050,0
20231019,175300,357977390,2050,2050,2050,2050,0
20231019,175200,357977390,2050,2050,2050,2050,0
20231019,175100,357977390,2050,2050,2050,2050,0
20231019,175000,357977390,2050,2050,2050,2050,0
20231019,174900,357977390,2050,2050,2050,2050,0
20231019,174800,357977390,2050,2050,2050,2050,0
20231019,174700,357977390,2050,2050,2050,2050,0
20231019,174600,357977390,2050,2050,2050,2050,0
20231019,174500,357977390,2050,2050,2050,2050,0
20231019,174400,357977390,2050,2050,2050,2050,2442
20231019,174300,357977390,2050,2050,2050,2050,0
20231019,174200,357977390,2050,2050,2050,2050,0
20231019,174100,357977390,2050,2050,2050,2050,0
20231019,174000,357977390,2050,2050,2050,2050,0
20231019,173900,357977390,2050,2050,2050,2050,0
20231019,173800,357977390,2050,2050,2050,2050,0
20231019,173700,357977390,2050,2050,2050,2050,0
20231019,173600,357977390,2050,2050,2050,2050,0
20231019,173500,357977390,2050,2050,2050,2050,0
20231019,173400,357977390,2050,2050,2050,2050,0
20231019,173300,357977390,2050,2050,2050,2050,0
20231019,173200,357977390,2050,2050,2050,2050,0
20231019,173100,357977390,2050,2050,2050,2050,0
20231019,173000,357977390,2050,2050,2050,2050,0
20231019,172900,357977390,2050,2050,2050,2050,0
20231019,172800,357977390,2050,2050,2050,2050,0
20231019,172700,357977390,2050,2050,2050,2050,0
20231019,172600,357977390,2050,2050,2050,2050,0
20231019,172500,357977390,2050,2050,2050,2050,0
20231019,172400,357977390,2050,2050,2050,2050,0
20231019,172300,357977390,2050,2050,2050,2050,0
20231019,172200,357977390,2050,2050,2050,2050,0
20231019,172100,357977390,2050,2050,2050,2050,0
20231019,172000,357977390,2050,2050,2050,2050,0
20231019,171900,357977390,2050,2050,2050,2050,0
20231019,171800,357977390,2050,2050,2050,2050,0
20231019,171700,357977390,2050,2050,2050,2050,0
20231019,171600,357977390,2050,2050,2050,2050,0
20231019,171500,357977390,2050,2050,2050,2050,0
20231019,171400,357977390,2050,2050,2050,2050,2442
20231019,171300,357977390,2050,2050,2050,2050,0
20231019,171200,357977390,2050,2050,2050,2050,0
20231019,171100,357977390,2050,2050,2050,2050,0
20231019,171000,357977390,2050,2050,2050,2050,0
20231019,170900,357977390,2050,2050,2050,2050,0
20231019,170800,357977390,2050,2050,2050,2050,0
20231019,170700,357977390,2050,2050,2050,2050,0
20231019,170600,357977390,2050,2050,2050,2050,0
20231019,170500,357977390,2050,2050,2050,2050,0
20231019,170400,357977390,2050,2050,2050,2050,0
20231019,170300,357977390,2050,2050,2050,2050,0
20231019,170200,357977390,2050,2050,2050,2050,0
20231019,170100,357977390,2050,2050,2050,2050,0
20231019,170000,357977390,2050,2050,2050,2050,0
20231019,165900,357977390,2050,2050,2050,2050,0
20231019,165800,357977390,2050,2050,2050,2050,0
20231019,165700,357977390,2050,2050,2050,2050,0
20231019,165600,357977390,2050,2050,2050,2050,0
20231019,165500,357977390,2050,2050,2050,2050,0
20231019,165400,357977390,2050,2050,2050,2050,0
20231019,165300,357977390,2050,2050,2050,2050,0
20231019,165200,357977390,2050,2050,2050,2050,0
20231019,165100,357977390,2050,2050,2050,2050,0
20231019,165000,357977390,2050,2050,2050,2050,0
20231019,164900,357977390,2050,2050,2050,2050,0
20231019,164800,357977390,2050,2050,2050,2050,0
20231019,164700,357977390,2050,2050,2050,2050,0
20231019,164600,357977390,2050,2050,2050,2050,0
20231019,164500,357977390,2050,2050,2050,2050,0
20231019,164400,357977390,2050,2050,2050,2050,2442
20231019,164300,357977390,2050,2050,2050,2050,0
20231019,164200,357977390,2050,2050,2050,2050,0
20231019,164100,357977390,2050,2050,2050,2050,0
20231019,164000,357977390,2050,2050,2050,2050,0
20231019,163900,357977390,2050,2050,2050,2050,0
20231019,163800,357977390,2050,2050,2050,2050,0
20231019,163700,357977390,2050,2050,2050,2050,0
20231019,163600,357977390,2050,2050,2050,2050,0
20231019,163500,357977390,2050,2050,2050,2050,0
20231019,163400,357977390,2050,2050,2050,2050,0
20231019,163300,357977390,2050,2050,2050,2050,0
20231019,163200,357977390,2050,2050,2050,2050,0
20231019,163100,357977390,2050,2050,2050,2050,0
20231019,163000,357977390,2050,2050,2050,2050,0
20231019,162900,357977390,2050,2050,2050,2050,0
20231019,162800,357977390,2050,2050,2050,2050,0
20231019,162700,357977390,2050,2050,2050,2050,0
20231019,162600,357977390,2050,2050,2050,2050,0
20231019,162500,357977390,2050,2050,2050,2050,0
20231019,162400,357977390,2050,2050,2050,2050,0
20231019,162300,357977390,2050,2050,2050,2050,0
20231019,162200,357977390,2050,2050,2050,2050,0
20231019,162100,357977390,2050,2050,2050,2050,0
20231019,162000,357977390,2050,2050,2050,2050,0
20231019,161900,357977390,2050,2050,2050,2050,0
20231019,161800,357977390,2050,2050,2050,2050,0
20231019,161700,357977390,2050,2050,2050,2050,0
20231019,161600,357977390,2050,2050,2050,2050,0
20231019,161500,357977390,2050,2050,2050,2050,0
20231019,161400,357977390,2050,2050,2050,2050,2442
20231019,161300,357977390,2050,2050,2050,2050,0
20231019,161200,357977390,2050,2050,2050,2050,0
20231019,161100,357977390,2050,2050,2050,2050,0
20231019,161000,357977390,2050,2050,2050,2050,0
20231019,160900,357977390,2050,2050,2050,2050,0
20231019,160800,357977390,2050,2050,2050,2050,0
20231019,160700,357977390,2050,2050,2050,2050,0
20231019,160600,357977390,2050,2050,2050,2050,0
20231019,160500,357977390,2050,2050,2050,2050,0
20231019,160400,357977390,2050,2050,2050,2050,0
20231019,160300,357977390,2050,2050,2050,2050,0
20231019,160200,357977390,2050,2050,2050,2050,0
20231019,160100,357977390,2050,2050,2050,2050,0
20231019,160000,357977390,2050,2050,2050,2050,0
20231019,155900,357977390,2050,2050,2050,2050,0
20231019,155800,357977390,2050,2050,2050,2050,0
20231019,155700,357977390,2050,2050,2050,2050,0
20231019,155600,357977390,2050,2050,2050,2050,0
20231019,155500,357977390,2050,2050,2050,2050,0
20231019,155400,357977390,2050,2050,2050,2050,0
20231019,155300,357977390,2050,2050,2050,2050,0
20231019,155200,357977390,2050,2050,2050,2050,0
20231019,155100,357977390,2050,2050,2050,2050,0
20231019,155000,357977390,2050,2050,2050,2050,0
20231019,154900,357977390,2050,2050,2050,2050,0
20231019,154800,357977390,2050,2050,2050,2050,0
20231019,154700,357977390,2050,2050,2050,2050,0
20231019,154600,357977390,2050,2050,2050,2050,0
20231019,154500,357977390,2050,2050,2050,2050,0
20231019,154400,357977390,2050,2050,2050,2050,2442
20231019,154300,357977390,2050,2050,2050,2050,0
20231019,154200,357977390,2050,2050,2050,2050,0
20231019,154100,357977390,2050,2050,2050,2050,0
20231019,154000,357977390,2050,2050,2050,2050,0
20231019,153900,357977390,2050,2050,2050,2050,0
20231019,153800,357977390,2050,2050,2050,2050,0
20231019,153700,357977390,2050,2050,2050,2050,0
20231019,153600,357977390,2050,2050,2050,2050,0
20231019,153500,357977390,2050,2050,2050,2050,0
20231019,153400,357977390,2050,2050,2050,2050,0
20231019,153300,357977390,2050,2050,2050,2050,0
20231019,153200,357977390,2050,2050,2050,2050,0
20231019,153100,357977390,2050,2050,2050,2050,0
20231019,153000,357977390,2050,2050,2050,2050,2442
20231019,152900,352971290,2060,2060,2060,2060,0
20231019,152800,352971290,2060,2060,2060,2060,0
20231019,152700,352971290,2060,2060,2060,2060,0
20231019,152600,352971290,2060,2060,2060,2060,0
20231019,152500,352971290,2060,2060,2060,2060,0
20231019,152400,352971290,2060,2060,2060,2060,0
20231019,152300,352971290,2060,2060,2060,2060,0
20231019,152200,352971290,2060,2060,2060,2060,0
20231019,152100,352971290,2060,2060,2060,2060,0
20231019,152000,352971290,2060,2060,2060,2060,0
20231019,151900,352971290,2060,2060,2060,2060,177
20231019,151800,352606670,2045,2055,2060,2045,1130
20231019,151700,350291135,2060,2060,2060,2060,0
20231019,151600,350291135,2060,2050,2060,2050,102
20231019,151500,350081935,2055,2055,2055,2055,230
20231019,151400,349609285,2050,2055,2055,2050,22
20231019,151300,349564175,2050,2050,2050,2050,158
20231019,151200,349240275,2055,2055,2055,2055,40
20231019,151100,349158075,2050,2050,2050,2050,10
20231019,151000,349137575,2055,2050,2055,2050,824
20231019,150900,347447805,2050,2050,2050,2045,805
20231019,150800,345800055,2055,2055,2055,2055,119
20231019,150700,345555510,2045,2055,2055,2040,4502
20231019,150600,336360080,2060,2060,2060,2060,5
20231019,150500,336349780,2060,2060,2060,2060,63
20231019,150400,336220000,2060,2060,2060,2060,51
20231019,150300,336114940,2060,2060,2060,2060,30
20231019,150200,336053140,2060,2065,2065,2060,108
20231019,150100,335830150,2050,2050,2050,2050,2000
20231019,150000,331730150,2050,2065,2065,2050,14685
20231019,145900,301596070,2065,2065,2065,2065,0
20231019,145800,301596070,2065,2065,2065,2065,9
20231019,145700,301577485,2055,2055,2055,2055,1616
20231019,145600,298256605,2070,2070,2070,2070,0
20231019,145500,298256605,2070,2070,2070,2070,50
20231019,145400,298153105,2075,2075,2075,2075,12
20231019,145300,298128205,2075,2050,2075,2050,4370
20231019,145200,289167205,2050,2055,2055,2045,3906
20231019,145100,281162690,2055,2060,2060,2055,8793
20231019,145000,263093005,2060,2060,2060,2060,10017
20231019,144900,242457985,2060,2065,2065,2060,1194
20231019,144800,239997375,2065,2060,2065,2060,255
20231019,144700,239471800,2060,2060,2060,2060,3000
20231019,144600,233291800,2060,2060,2060,2060,3000
20231019,144500,227111800,2065,2065,2065,2065,0
20231019,144400,227111800,2065,2065,2065,2065,500
20231019,144300,226079300,2065,2065,2065,2065,0
20231019,144200,226079300,2065,2065,2065,2065,100
20231019,144100,225872800,2060,2060,2065,2060,552
20231019,144000,224733180,2060,2060,2060,2060,0
20231019,143900,224733180,2060,2060,2065,2060,593
20231019,143800,223511210,2065,2065,2065,2065,303
20231019,143700,222885515,2070,2070,2070,2070,1
20231019,143600,222883445,2070,2070,2070,2070,0
20231019,143500,222883445,2070,2070,2070,2070,2
20231019,143400,222879305,2070,2070,2070,2070,25
20231019,143300,222827555,2070,2070,2070,2070,0
20231019,143200,222827555,2070,2070,2070,2070,0
20231019,143100,222827555,2070,2060,2075,2060,1095
20231019,143000,220565605,2060,2060,2060,2060,1
20231019,142900,220563545,2065,2065,2065,2065,1
20231019,142800,220561480,2065,2065,2065,2065,0
20231019,142700,220561480,2065,2065,2065,2065,0
20231019,142600,220561480,2065,2070,2070,2065,2403
20231019,142500,215598785,2070,2070,2070,2070,0
20231019,142400,215598785,2070,2070,2070,2070,0
20231019,142300,215598785,2070,2070,2070,2070,0
20231019,142200,215598785,2070,2070,2070,2070,5
20231019,142100,215588435,2070,2070,2070,2070,9
20231019,142000,215569805,2070,2070,2070,2070,173
20231019,141900,215211695,2070,2070,2070,2070,0
20231019,141800,215211695,2070,2070,2070,2070,1182
20231019,141700,212764955,2075,2075,2075,2075,0
20231019,141600,212764955,2075,2075,2075,2075,2
20231019,141500,212760805,2075,2075,2075,2075,0
20231019,141400,212760805,2075,2075,2075,2075,0
20231019,141300,212760805,2075,2075,2075,2075,0
20231019,141200,212760805,2075,2075,2075,2075,0
20231019,141100,212760805,2075,2075,2075,2075,145
20231019,141000,212459930,2075,2070,2075,2070,169
20231019,140900,212109855,2075,2075,2075,2075,0
20231019,140800,212109855,2075,2075,2075,2075,0
20231019,140700,212109855,2075,2075,2075,2075,900
20231019,140600,210242355,2075,2075,2075,2075,0
20231019,140500,210242355,2075,2075,2075,2075,0
20231019,140400,210242355,2075,2075,2075,2075,5
20231019,140300,210231980,2070,2070,2070,2070,0
20231019,140200,210231980,2070,2070,2070,2070,1000
20231019,140100,208161980,2070,2070,2070,2070,242
20231019,140000,207661040,2080,2080,2080,2075,5
20231019,135900,207650655,2070,2070,2080,2070,1030
20231019,135800,205518545,2070,2070,2070,2070,20
20231019,135700,205477145,2070,2070,2070,2070,0
20231019,135600,205477145,2070,2070,2070,2070,1
20231019,135500,205475075,2070,2070,2070,2070,0
20231019,135400,205475075,2070,2070,2070,2070,122
20231019,135300,205222535,2070,2070,2070,2070,0
20231019,135200,205222535,2070,2070,2070,2070,0
20231019,135100,205222535,2070,2070,2070,2070,0
20231019,135000,205222535,2070,2070,2070,2070,0
20231019,134900,205222535,2070,2070,2070,2070,0
20231019,134800,205222535,2070,2070,2070,2070,0
20231019,134700,205222535,2070,2070,2070,2070,3
20231019,134600,205216325,2070,2070,2070,2070,0
20231019,134500,205216325,2070,2070,2070,2070,0
20231019,134400,205216325,2070,2070,2070,2070,0
20231019,134300,205216325,2070,2070,2070,2070,0
20231019,134200,205216325,2070,2070,2070,2070,200
20231019,134100,204802325,2070,2070,2070,2070,0
20231019,134000,204802325,2070,2070,2070,2070,1
20231019,133900,204800255,2070,2070,2070,2070,0
20231019,133800,204800255,2070,2070,2070,2070,13
20231019,133700,204773345,2070,2070,2070,2070,0
20231019,133600,204773345,2070,2070,2070,2070,7
20231019,133500,204758855,2065,2065,2065,2065,7
20231019,133400,204744400,2070,2070,2070,2070,12
20231019,133300,204719560,2070,2070,2070,2070,20
20231019,133200,204678160,2070,2070,2070,2070,0
20231019,133100,204678160,2070,2070,2070,2070,55
20231019,133000,204564310,2070,2070,2070,2070,0
20231019,132900,204564310,2070,2070,2070,2070,0
20231019,132800,204564310,2070,2070,2070,2070,1405
20231019,132700,201655960,2070,2070,2070,2070,0
20231019,132600,201655960,2070,2070,2070,2070,0
20231019,132500,201655960,2070,2070,2070,2070,0
20231019,132400,201655960,2070,2070,2070,2070,0
20231019,132300,201655960,2070,2070,2070,2070,300
20231019,132200,201034960,2070,2070,2070,2070,0
20231019,132100,201034960,2070,2070,2070,2070,0
20231019,132000,201034960,2070,2070,2070,2070,0
20231019,131900,201034960,2070,2070,2070,2070,0
20231019,131800,201034960,2070,2070,2070,2070,1
20231019,131700,201032890,2070,2070,2070,2070,51
20231019,131600,200927320,2070,2075,2075,2070,1995
20231019,131500,196788530,2080,2080,2080,2080,0
20231019,131400,196788530,2080,2080,2080,2080,0
20231019,131300,196788530,2080,2080,2080,2080,0
20231019,131200,196788530,2080,2080,2080,2080,5
20231019,131100,196778130,2085,2085,2085,2085,0
20231019,131000,196778130,2085,2085,2085,2085,140
20231019,130900,196486230,2085,2085,2085,2085,518
20231019,130800,195406200,2085,2085,2085,2085,2
20231019,130700,195402030,2080,2080,2080,2080,0
20231019,130600,195402030,2080,2080,2080,2080,32
20231019,130500,195335470,2080,2080,2080,2080,100
20231019,130400,195127470,2070,2070,2070,2070,50
20231019,130300,195023970,2080,2075,2080,2075,100
20231019,130200,194816220,2080,2080,2080,2080,0
20231019,130100,194816220,2080,2080,2080,2080,2
20231019,130000,194812060,2075,2075,2075,2075,624
20231019,125900,193517260,2075,2075,2075,2075,1
20231019,125800,193515185,2075,2075,2075,2075,10
20231019,125700,193494435,2070,2070,2070,2070,0
20231019,125600,193494435,2070,2070,2070,2070,25
20231019,125500,193442685,2070,2070,2070,2070,0
20231019,125400,193442685,2070,2070,2070,2070,0
20231019,125300,193442685,2070,2070,2070,2070,0
20231019,125200,193442685,2070,2070,2070,2070,0
20231019,125100,193442685,2070,2070,2070,2070,0
20231019,125000,193442685,2070,2070,2070,2070,644
20231019,124900,192109605,2080,2080,2080,2080,0
20231019,124800,192109605,2080,2080,2080,2080,0
20231019,124700,192109605,2080,2080,2080,2080,1
20231019,124600,192107525,2075,2075,2075,2075,0
20231019,124500,192107525,2075,2075,2075,2075,230
20231019,124400,191630275,2065,2065,2065,2065,0
20231019,124300,191630275,2065,2065,2065,2065,0
20231019,124200,191630275,2065,2065,2065,2065,0
20231019,124100,191630275,2065,2065,2065,2065,0
20231019,124000,191630275,2065,2065,2065,2065,400
20231019,123900,190804275,2065,2065,2065,2065,0
20231019,123800,190804275,2065,2065,2065,2065,0
20231019,123700,190804275,2065,2065,2065,2065,0
20231019,123600,190804275,2065,2065,2065,2065,0
20231019,123500,190804275,2065,2065,2065,2065,0
20231019,123400,190804275,2065,2065,2065,2065,330
20231019,123300,190122825,2075,2075,2075,2075,1
20231019,123200,190120750,2065,2065,2065,2065,0
20231019,123100,190120750,2065,2065,2065,2065,40
20231019,123000,190038150,2065,2065,2065,2065,0
20231019,122900,190038150,2065,2065,2065,2065,244
20231019,122800,189534290,2075,2075,2075,2075,0
20231019,122700,189534290,2075,2075,2075,2075,0
20231019,122600,189534290,2075,2075,2075,2075,50
20231019,122500,189430540,2065,2065,2065,2065,200
20231019,122400,189017540,2060,2060,2060,2060,0
20231019,122300,189017540,2060,2060,2060,2060,635
20231019,122200,187709440,2075,2075,2075,2075,0
20231019,122100,187709440,2075,2075,2075,2075,0
20231019,122000,187709440,2075,2075,2075,2075,0
20231019,121900,187709440,2075,2075,2075,2075,50
20231019,121800,187605690,2075,2075,2075,2075,15
20231019,121700,187574565,2075,2060,2075,2060,284
20231019,121600,186989245,2060,2065,2065,2060,1720
20231019,121500,183440770,2065,2065,2065,2060,52
20231019,121400,183333595,2060,2060,2060,2060,0
20231019,121300,183333595,2060,2060,2060,2060,0
20231019,121200,183333595,2060,2060,2060,2060,1802
20231019,121100,179621475,2055,2055,2055,2055,0
20231019,121000,179621475,2055,2055,2055,2055,0
20231019,120900,179621475,2055,2070,2070,2055,1743
20231019,120800,176024210,2075,2075,2075,2075,2
20231019,120700,176020060,2070,2070,2070,2070,0
20231019,120600,176020060,2070,2070,2070,2070,0
20231019,120500,176020060,2070,2070,2070,2070,135
20231019,120400,175740610,2070,2070,2070,2070,0
20231019,120300,175740610,2070,2070,2070,2070,0
20231019,120200,175740610,2070,2070,2070,2070,0
20231019,120100,175740610,2070,2070,2070,2070,0
20231019,120000,175740610,2070,2070,2070,2070,94
20231019,115900,175546030,2070,2065,2070,2065,2087
20231019,115800,171226580,2060,2060,2060,2060,0
20231019,115700,171226580,2060,2060,2060,2060,500
20231019,115600,170196580,2070,2060,2070,2060,102
20231019,115500,169986440,2060,2060,2060,2060,100
20231019,115400,169780440,2060,2060,2060,2060,30
20231019,115300,169718640,2060,2060,2060,2060,10
20231019,115200,169698040,2060,2060,2060,2060,20
20231019,115100,169656840,2060,2065,2065,2060,667
20231019,115000,168282070,2060,2060,2060,2060,15
20231019,114900,168251170,2060,2055,2060,2055,12
20231019,114800,168226465,2055,2060,2060,2055,3561
20231019,114700,160895975,2060,2060,2070,2060,66
20231019,114600,160759515,2060,2060,2060,2060,984
20231019,114500,158732475,2060,2060,2060,2060,9
20231019,114400,158713935,2060,2070,2070,2060,72
20231019,114300,158565145,2070,2070,2070,2070,9
20231019,114200,158546515,2070,2060,2070,2060,250
20231019,114100,158029025,2060,2060,2060,2060,12
20231019,114000,158004305,2060,2055,2065,2055,80
20231019,113900,157839505,2060,2065,2070,2060,1464
20231019,113800,154823165,2065,2070,2070,2065,2837
20231019,113700,148955785,2075,2080,2080,2075,1974
20231019,113600,144859060,2080,2080,2080,2080,99
20231019,113500,144653140,2080,2080,2080,2080,1
20231019,113400,144651060,2075,2080,2080,2075,82
20231019,113300,144480600,2080,2080,2080,2080,555
20231019,113200,143326200,2080,2080,2080,2080,216
20231019,113100,142876920,2080,2080,2080,2080,806
20231019,113000,141200440,2085,2080,2085,2080,435
20231019,112900,140295350,2080,2085,2085,2080,389
20231019,112800,139485980,2085,2085,2085,2085,60
20231019,112700,139360880,2085,2085,2085,2085,310
20231019,112600,138714530,2085,2085,2085,2085,0
20231019,112500,138714530,2085,2085,2085,2085,25
20231019,112400,138662405,2085,2085,2085,2085,0
20231019,112300,138662405,2085,2085,2085,2085,4
20231019,112200,138654065,2085,2085,2085,2085,0
20231019,112100,138654065,2085,2085,2085,2085,0
20231019,112000,138654065,2085,2085,2085,2085,544
20231019,111900,137519825,2085,2085,2085,2085,152
20231019,111800,137202905,2085,2085,2085,2085,0
20231019,111700,137202905,2085,2085,2085,2085,1
20231019,111600,137200820,2085,2085,2085,2085,30
20231019,111500,137138270,2085,2085,2090,2085,1261
20231019,111400,134504085,2085,2085,2085,2085,183
20231019,111300,134122530,2085,2085,2085,2085,5006
20231019,111200,123685020,2085,2085,2085,2085,0
20231019,111100,123685020,2085,2085,2085,2085,30
20231019,111000,123622470,2080,2080,2080,2080,0
20231019,110900,123622470,2080,2080,2080,2080,0
20231019,110800,123622470,2080,2080,2080,2080,0
20231019,110700,123622470,2080,2080,2080,2080,0
20231019,110600,123622470,2080,2080,2080,2080,0
20231019,110500,123622470,2080,2080,2080,2080,100
20231019,110400,123414470,2080,2080,2080,2080,0
20231019,110300,123414470,2080,2080,2080,2080,504
20231019,110200,122366150,2080,2080,2080,2080,1000
20231019,110100,120286150,2090,2080,2090,2080,215
20231019,110000,119838810,2085,2085,2085,2085,2
20231019,105900,119834640,2085,2085,2085,2085,1
20231019,105800,119832555,2085,2085,2085,2085,0
20231019,105700,119832555,2085,2080,2085,2080,75
20231019,105600,119676530,2080,2085,2085,2080,237
20231019,105500,119183495,2095,2095,2095,2095,1
20231019,105400,119181400,2095,2095,2095,2095,1
20231019,105300,119179305,2095,2100,2100,2080,2067
20231019,105200,114857420,2105,2095,2110,2095,534
20231019,105100,113738270,2095,2100,2100,2095,3477
20231019,105000,106443730,2105,2100,2105,2100,170
20231019,104900,106086380,2100,2100,2100,2100,0
20231019,104800,106086380,2100,2100,2100,2100,622
20231019,104700,104780180,2100,2100,2100,2100,0
20231019,104600,104780180,2100,2100,2100,2100,0
20231019,104500,104780180,2100,2100,2100,2100,500
20231019,104400,103730180,2105,2105,2105,2105,1591
20231019,104300,100381125,2110,2110,2110,2110,50
20231019,104200,100275625,2110,2110,2110,2105,200
20231019,104100,99854120,2120,2120,2120,2120,0
20231019,104000,99854120,2120,2120,2120,2120,1
20231019,103900,99852000,2120,2120,2120,2120,1
20231019,103800,99849880,2110,2120,2125,2110,2788
20231019,103700,93963735,2120,2120,2120,2120,5
20231019,103600,93953135,2120,2120,2120,2120,0
20231019,103500,93953135,2120,2120,2120,2120,1
20231019,103400,93951015,2115,2115,2115,2115,100
20231019,103300,93739515,2120,2120,2120,2120,10
20231019,103200,93718315,2120,2120,2120,2120,40
20231019,103100,93633515,2120,2120,2120,2120,50
20231019,103000,93527515,2115,2115,2115,2115,0
20231019,102900,93527515,2115,2115,2115,2115,0
20231019,102800,93527515,2115,2115,2115,2115,0
20231019,102700,93527515,2115,2115,2115,2115,0
20231019,102600,93527515,2115,2115,2115,2115,0
20231019,102500,93527515,2115,2115,2115,2115,0
20231019,102400,93527515,2115,2115,2115,2115,722
20231019,102300,92000485,2115,2115,2115,2115,0
20231019,102200,92000485,2115,2115,2115,2115,11
20231019,102100,91977220,2115,2115,2115,2115,0
20231019,102000,91977220,2115,2115,2115,2115,0
20231019,101900,91977220,2115,2115,2115,2115,0
20231019,101800,91977220,2115,2115,2115,2115,5
20231019,101700,91966645,2115,2115,2115,2115,0
20231019,101600,91966645,2115,2115,2115,2115,19
20231019,101500,91926460,2100,2100,2100,2100,0
20231019,101400,91926460,2100,2100,2100,2100,0
20231019,101300,91926460,2100,2100,2100,2100,1
20231019,101200,91924360,2100,2100,2100,2100,200
20231019,101100,91504360,2115,2115,2115,2115,7
20231019,101000,91489555,2115,2115,2115,2115,3
20231019,100900,91483210,2105,2105,2105,2105,0
20231019,100800,91483210,2105,2105,2105,2105,0
20231019,100700,91483210,2105,2105,2105,2105,1000
20231019,100600,89378210,2105,2105,2105,2105,320
20231019,100500,88704610,2110,2115,2115,2110,113
20231019,100400,88466150,2115,2115,2115,2115,10
20231019,100300,88445000,2120,2115,2120,2115,200
20231019,100200,88021965,2115,2110,2115,2110,8
20231019,100100,88005050,2115,2115,2115,2115,200
20231019,100000,87582050,2125,2125,2125,2125,0
20231019,095900,87582050,2125,2125,2125,2125,1
20231019,095800,87579925,2100,2125,2125,2100,3169
20231019,095700,80915675,2120,2120,2120,2120,189
20231019,095600,80514995,2120,2120,2120,2120,7
20231019,095500,80500155,2120,2120,2120,2120,145
20231019,095400,80192755,2110,2120,2120,2110,336
20231019,095300,79480935,2110,2110,2110,2110,0
20231019,095200,79480935,2110,2115,2115,2110,429
20231019,095100,78575400,2120,2120,2120,2120,200
20231019,095000,78151400,2120,2120,2120,2120,30
20231019,094900,78087800,2120,2120,2120,2120,470
20231019,094800,77091400,2115,2115,2115,2115,20
20231019,094700,77049100,2115,2120,2120,2115,281
20231019,094600,76454780,2115,2110,2115,2110,1772
20231019,094500,72711135,2110,2110,2110,2110,0
20231019,094400,72711135,2110,2110,2110,2110,3
20231019,094300,72704805,2110,2110,2110,2110,50
20231019,094200,72599305,2105,2105,2105,2105,200
20231019,094100,72178305,2105,2110,2110,2105,356
20231019,094000,71428645,2110,2100,2110,2100,610
20231019,093900,70147545,2100,2100,2100,2100,344
20231019,093800,69425145,2110,2100,2110,2100,4
20231019,093700,69416715,2100,2100,2100,2100,0
20231019,093600,69416715,2100,2100,2100,2100,100
20231019,093500,69206715,2100,2100,2100,2100,500
20231019,093400,68156715,2100,2100,2100,2100,1910
20231019,093300,64145715,2095,2100,2100,2095,1426
20231019,093200,61152090,2110,2110,2110,2100,678
20231019,093100,59724955,2110,2105,2110,2105,41
20231019,093000,59638495,2105,2105,2105,2105,173
20231019,092900,59274330,2110,2110,2110,2110,0
20231019,092800,59274330,2110,2110,2110,2110,0
20231019,092700,59274330,2110,2110,2110,2110,0
20231019,092600,59274330,2110,2110,2110,2110,105
20231019,092500,59052780,2110,2110,2110,2110,5
20231019,092400,59042230,2110,2110,2110,2110,3
20231019,092300,59035900,2115,2110,2115,2095,6876
20231019,092200,44580460,2110,2115,2120,2110,2265
20231019,092100,39798035,2120,2120,2120,2120,196
20231019,092000,39382515,2115,2115,2115,2115,933
20231019,091900,37409220,2125,2120,2125,2120,380
20231019,091800,36603610,2120,2120,2120,2120,50
20231019,091700,36497610,2115,2115,2115,2115,0
20231019,091600,36497610,2115,2115,2115,2115,419
20231019,091500,35611425,2115,2115,2115,2115,1134
20231019,091400,33213015,2110,2125,2130,2110,3364
20231019,091300,26096455,2130,2130,2130,2130,88
20231019,091200,25909015,2135,2130,2135,2130,142
20231019,091100,25605895,2130,2125,2130,2125,562
20231019,091000,24411335,2125,2135,2165,2125,1105
20231019,090900,22057035,2135,2140,2140,2135,1284
20231019,090800,19315070,2140,2135,2140,2135,392
20231019,090700,18476215,2140,2145,2145,2140,670
20231019,090600,17041415,2140,2150,2165,2140,416
20231019,090500,16144205,2145,2145,2190,2145,1076
20231019,090400,13792695,2140,2150,2150,2140,223
20231019,090300,13315455,2155,2155,2155,2155,0
20231019,090200,13315455,2155,2165,2195,2150,3197
20231019,090100,6436120,2170,2170,2170,2170,92
20231019,090000,6236480,2205,2200,2205,2170,2844