KissMeData/033320/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190800,12169524120,4020,4020,4020,4020,22245
20231016,190700,12169524120,4020,4020,4020,4020,0
20231016,190600,12169524120,4020,4020,4020,4020,0
20231016,190500,12169524120,4020,4020,4020,4020,0
20231016,190400,12169524120,4020,4020,4020,4020,0
20231016,190300,12169524120,4020,4020,4020,4020,0
20231016,190200,12169524120,4020,4020,4020,4020,0
20231016,190100,12169524120,4020,4020,4020,4020,0
20231016,190000,12169524120,4020,4020,4020,4020,0
20231016,185900,12169524120,4020,4020,4020,4020,0
20231016,185800,12169524120,4020,4020,4020,4020,0
20231016,185700,12169524120,4020,4020,4020,4020,0
20231016,185600,12169524120,4020,4020,4020,4020,0
20231016,185500,12169524120,4020,4020,4020,4020,0
20231016,185400,12169524120,4020,4020,4020,4020,0
20231016,185300,12169524120,4020,4020,4020,4020,0
20231016,185200,12169524120,4020,4020,4020,4020,0
20231016,185100,12169524120,4020,4020,4020,4020,0
20231016,185000,12169524120,4020,4020,4020,4020,0
20231016,184900,12169524120,4020,4020,4020,4020,0
20231016,184800,12169524120,4020,4020,4020,4020,0
20231016,184700,12169524120,4020,4020,4020,4020,0
20231016,184600,12169524120,4020,4020,4020,4020,0
20231016,184500,12169524120,4020,4020,4020,4020,0
20231016,184400,12169524120,4020,4020,4020,4020,0
20231016,184300,12169524120,4020,4020,4020,4020,0
20231016,184200,12169524120,4020,4020,4020,4020,0
20231016,184100,12169524120,4020,4020,4020,4020,0
20231016,184000,12169524120,4020,4020,4020,4020,0
20231016,183900,12169524120,4020,4020,4020,4020,0
20231016,183800,12169524120,4020,4020,4020,4020,22245
20231016,183700,12169524120,4020,4020,4020,4020,0
20231016,183600,12169524120,4020,4020,4020,4020,0
20231016,183500,12169524120,4020,4020,4020,4020,0
20231016,183400,12169524120,4020,4020,4020,4020,0
20231016,183300,12169524120,4020,4020,4020,4020,0
20231016,183200,12169524120,4020,4020,4020,4020,0
20231016,183100,12169524120,4020,4020,4020,4020,0
20231016,183000,12169524120,4020,4020,4020,4020,0
20231016,182900,12169524120,4020,4020,4020,4020,0
20231016,182800,12169524120,4020,4020,4020,4020,0
20231016,182700,12169524120,4020,4020,4020,4020,0
20231016,182600,12169524120,4020,4020,4020,4020,0
20231016,182500,12169524120,4020,4020,4020,4020,0
20231016,182400,12169524120,4020,4020,4020,4020,0
20231016,182300,12169524120,4020,4020,4020,4020,0
20231016,182200,12169524120,4020,4020,4020,4020,0
20231016,182100,12169524120,4020,4020,4020,4020,0
20231016,182000,12169524120,4020,4020,4020,4020,0
20231016,181900,12169524120,4020,4020,4020,4020,0
20231016,181800,12169524120,4020,4020,4020,4020,0
20231016,181700,12169524120,4020,4020,4020,4020,0
20231016,181600,12169524120,4020,4020,4020,4020,0
20231016,181500,12169524120,4020,4020,4020,4020,0
20231016,181400,12169524120,4020,4020,4020,4020,0
20231016,181300,12169524120,4020,4020,4020,4020,0
20231016,181200,12169524120,4020,4020,4020,4020,0
20231016,181100,12169524120,4020,4020,4020,4020,0
20231016,181000,12169524120,4020,4020,4020,4020,0
20231016,180900,12169524120,4020,4020,4020,4020,0
20231016,180800,12169524120,4020,4020,4020,4020,22245
20231016,180700,12169524120,4020,4020,4020,4020,0
20231016,180600,12169524120,4020,4020,4020,4020,0
20231016,180500,12169524120,4020,4020,4020,4020,0
20231016,180400,12169524120,4020,4020,4020,4020,0
20231016,180300,12169524120,4020,4020,4020,4020,0
20231016,180200,12169524120,4020,4020,4020,4020,0
20231016,180100,12169524120,4020,4020,4020,4020,0
20231016,180000,12169524120,4020,4020,4020,4020,0
20231016,175900,12169524120,4020,4020,4020,4020,0
20231016,175800,12169524120,4020,4020,4020,4020,0
20231016,175700,12169524120,4020,4020,4020,4020,0
20231016,175600,12169524120,4020,4020,4020,4020,0
20231016,175500,12169524120,4020,4020,4020,4020,0
20231016,175400,12169524120,4020,4020,4020,4020,0
20231016,175300,12169524120,4020,4020,4020,4020,0
20231016,175200,12169524120,4020,4020,4020,4020,0
20231016,175100,12169524120,4020,4020,4020,4020,0
20231016,175000,12169524120,4020,4020,4020,4020,0
20231016,174900,12169524120,4020,4020,4020,4020,0
20231016,174800,12169524120,4020,4020,4020,4020,0
20231016,174700,12169524120,4020,4020,4020,4020,0
20231016,174600,12169524120,4020,4020,4020,4020,0
20231016,174500,12169524120,4020,4020,4020,4020,0
20231016,174400,12169524120,4020,4020,4020,4020,0
20231016,174300,12169524120,4020,4020,4020,4020,0
20231016,174200,12169524120,4020,4020,4020,4020,0
20231016,174100,12169524120,4020,4020,4020,4020,0
20231016,174000,12169524120,4020,4020,4020,4020,0
20231016,173900,12169524120,4020,4020,4020,4020,0
20231016,173800,12169524120,4020,4020,4020,4020,22245
20231016,173700,12169524120,4020,4020,4020,4020,0
20231016,173600,12169524120,4020,4020,4020,4020,0
20231016,173500,12169524120,4020,4020,4020,4020,0
20231016,173400,12169524120,4020,4020,4020,4020,0
20231016,173300,12169524120,4020,4020,4020,4020,0
20231016,173200,12169524120,4020,4020,4020,4020,0
20231016,173100,12169524120,4020,4020,4020,4020,0
20231016,173000,12169524120,4020,4020,4020,4020,0
20231016,172900,12169524120,4020,4020,4020,4020,0
20231016,172800,12169524120,4020,4020,4020,4020,0
20231016,172700,12169524120,4020,4020,4020,4020,0
20231016,172600,12169524120,4020,4020,4020,4020,0
20231016,172500,12169524120,4020,4020,4020,4020,0
20231016,172400,12169524120,4020,4020,4020,4020,0
20231016,172300,12169524120,4020,4020,4020,4020,0
20231016,172200,12169524120,4020,4020,4020,4020,0
20231016,172100,12169524120,4020,4020,4020,4020,0
20231016,172000,12169524120,4020,4020,4020,4020,0
20231016,171900,12169524120,4020,4020,4020,4020,0
20231016,171800,12169524120,4020,4020,4020,4020,0
20231016,171700,12169524120,4020,4020,4020,4020,0
20231016,171600,12169524120,4020,4020,4020,4020,0
20231016,171500,12169524120,4020,4020,4020,4020,0
20231016,171400,12169524120,4020,4020,4020,4020,0
20231016,171300,12169524120,4020,4020,4020,4020,0
20231016,171200,12169524120,4020,4020,4020,4020,0
20231016,171100,12169524120,4020,4020,4020,4020,0
20231016,171000,12169524120,4020,4020,4020,4020,0
20231016,170900,12169524120,4020,4020,4020,4020,0
20231016,170800,12169524120,4020,4020,4020,4020,22245
20231016,170700,12169524120,4020,4020,4020,4020,0
20231016,170600,12169524120,4020,4020,4020,4020,0
20231016,170500,12169524120,4020,4020,4020,4020,0
20231016,170400,12169524120,4020,4020,4020,4020,0
20231016,170300,12169524120,4020,4020,4020,4020,0
20231016,170200,12169524120,4020,4020,4020,4020,0
20231016,170100,12169524120,4020,4020,4020,4020,0
20231016,170000,12169524120,4020,4020,4020,4020,0
20231016,165900,12169524120,4020,4020,4020,4020,0
20231016,165800,12169524120,4020,4020,4020,4020,0
20231016,165700,12169524120,4020,4020,4020,4020,0
20231016,165600,12169524120,4020,4020,4020,4020,0
20231016,165500,12169524120,4020,4020,4020,4020,0
20231016,165400,12169524120,4020,4020,4020,4020,0
20231016,165300,12169524120,4020,4020,4020,4020,0
20231016,165200,12169524120,4020,4020,4020,4020,0
20231016,165100,12169524120,4020,4020,4020,4020,0
20231016,165000,12169524120,4020,4020,4020,4020,0
20231016,164900,12169524120,4020,4020,4020,4020,0
20231016,164800,12169524120,4020,4020,4020,4020,0
20231016,164700,12169524120,4020,4020,4020,4020,0
20231016,164600,12169524120,4020,4020,4020,4020,0
20231016,164500,12169524120,4020,4020,4020,4020,0
20231016,164400,12169524120,4020,4020,4020,4020,0
20231016,164300,12169524120,4020,4020,4020,4020,0
20231016,164200,12169524120,4020,4020,4020,4020,0
20231016,164100,12169524120,4020,4020,4020,4020,0
20231016,164000,12169524120,4020,4020,4020,4020,0
20231016,163900,12169524120,4020,4020,4020,4020,0
20231016,163800,12169524120,4020,4020,4020,4020,22245
20231016,163700,12169524120,4020,4020,4020,4020,0
20231016,163600,12169524120,4020,4020,4020,4020,0
20231016,163500,12169524120,4020,4020,4020,4020,0
20231016,163400,12169524120,4020,4020,4020,4020,0
20231016,163300,12169524120,4020,4020,4020,4020,0
20231016,163200,12169524120,4020,4020,4020,4020,0
20231016,163100,12169524120,4020,4020,4020,4020,0
20231016,163000,12169524120,4020,4020,4020,4020,0
20231016,162900,12169524120,4020,4020,4020,4020,0
20231016,162800,12169524120,4020,4020,4020,4020,0
20231016,162700,12169524120,4020,4020,4020,4020,0
20231016,162600,12169524120,4020,4020,4020,4020,0
20231016,162500,12169524120,4020,4020,4020,4020,0
20231016,162400,12169524120,4020,4020,4020,4020,0
20231016,162300,12169524120,4020,4020,4020,4020,0
20231016,162200,12169524120,4020,4020,4020,4020,0
20231016,162100,12169524120,4020,4020,4020,4020,0
20231016,162000,12169524120,4020,4020,4020,4020,0
20231016,161900,12169524120,4020,4020,4020,4020,0
20231016,161800,12169524120,4020,4020,4020,4020,0
20231016,161700,12169524120,4020,4020,4020,4020,0
20231016,161600,12169524120,4020,4020,4020,4020,0
20231016,161500,12169524120,4020,4020,4020,4020,0
20231016,161400,12169524120,4020,4020,4020,4020,0
20231016,161300,12169524120,4020,4020,4020,4020,0
20231016,161200,12169524120,4020,4020,4020,4020,0
20231016,161100,12169524120,4020,4020,4020,4020,0
20231016,161000,12169524120,4020,4020,4020,4020,0
20231016,160900,12169524120,4020,4020,4020,4020,0
20231016,160800,12169524120,4020,4020,4020,4020,22245
20231016,160700,12169524120,4020,4020,4020,4020,0
20231016,160600,12169524120,4020,4020,4020,4020,0
20231016,160500,12169524120,4020,4020,4020,4020,0
20231016,160400,12169524120,4020,4020,4020,4020,0
20231016,160300,12169524120,4020,4020,4020,4020,0
20231016,160200,12169524120,4020,4020,4020,4020,0
20231016,160100,12169524120,4020,4020,4020,4020,0
20231016,160000,12169524120,4020,4020,4020,4020,0
20231016,155900,12169524120,4020,4020,4020,4020,0
20231016,155800,12169524120,4020,4020,4020,4020,0
20231016,155700,12169524120,4020,4020,4020,4020,0
20231016,155600,12169524120,4020,4020,4020,4020,0
20231016,155500,12169524120,4020,4020,4020,4020,0
20231016,155400,12169524120,4020,4020,4020,4020,0
20231016,155300,12169524120,4020,4020,4020,4020,0
20231016,155200,12169524120,4020,4020,4020,4020,0
20231016,155100,12169524120,4020,4020,4020,4020,0
20231016,155000,12169524120,4020,4020,4020,4020,0
20231016,154900,12169524120,4020,4020,4020,4020,0
20231016,154800,12169524120,4020,4020,4020,4020,0
20231016,154700,12169524120,4020,4020,4020,4020,0
20231016,154600,12169524120,4020,4020,4020,4020,0
20231016,154500,12169524120,4020,4020,4020,4020,0
20231016,154400,12169524120,4020,4020,4020,4020,0
20231016,154300,12169524120,4020,4020,4020,4020,0
20231016,154200,12169524120,4020,4020,4020,4020,0
20231016,154100,12169524120,4020,4020,4020,4020,0
20231016,154000,12169524120,4020,4020,4020,4020,0
20231016,153900,12169524120,4020,4020,4020,4020,0
20231016,153800,12169524120,4020,4020,4020,4020,22245
20231016,153700,12169524120,4020,4020,4020,4020,0
20231016,153600,12169524120,4020,4020,4020,4020,0
20231016,153500,12169524120,4020,4020,4020,4020,0
20231016,153400,12169524120,4020,4020,4020,4020,0
20231016,153300,12169524120,4020,4020,4020,4020,0
20231016,153200,12169524120,4020,4020,4020,4020,0
20231016,153100,12169524120,4020,4020,4020,4020,0
20231016,153000,12169524120,4020,4020,4020,4020,22245
20231016,152900,12080099220,4030,4030,4030,4030,0
20231016,152800,12080099220,4030,4030,4030,4030,0
20231016,152700,12080099220,4030,4030,4030,4030,0
20231016,152600,12080099220,4030,4030,4030,4030,0
20231016,152500,12080099220,4030,4030,4030,4030,0
20231016,152400,12080099220,4030,4030,4030,4030,0
20231016,152300,12080099220,4030,4030,4030,4030,0
20231016,152200,12080099220,4030,4030,4030,4030,0
20231016,152100,12080099220,4030,4030,4030,4030,0
20231016,152000,12080099220,4030,4030,4030,4030,0
20231016,151900,12080099220,4030,4010,4030,4010,5598
20231016,151800,12057600510,4010,4005,4015,4000,2278
20231016,151700,12048478475,4000,4005,4005,4000,1081
20231016,151600,12044154040,3995,4005,4010,3995,2879
20231016,151500,12032642440,4010,4015,4015,4000,2346
20231016,151400,12023249220,4010,4020,4020,4010,1456
20231016,151300,12017409150,4020,4025,4025,4020,88
20231016,151200,12017055115,4025,4025,4025,4020,18
20231016,151100,12016982690,4010,4015,4015,4010,1634
20231016,151000,12010427250,4010,4010,4010,4005,652
20231016,150900,12007814740,4010,4015,4015,4005,1593
20231016,150800,12001431660,4015,4000,4020,3995,1836
20231016,150700,11994074225,4000,4005,4010,3995,4457
20231016,150600,11976257325,4005,4015,4020,4005,1093
20231016,150500,11971873330,4020,4025,4035,4020,1976
20231016,150400,11963917220,4030,3995,4030,3995,4317
20231016,150300,11946570620,3990,4000,4005,3990,2810
20231016,150200,11935342440,4010,4000,4010,3990,4953
20231016,150100,11915555545,3995,3995,4015,3995,3629
20231016,150000,11901024180,3995,4005,4020,3995,8006
20231016,145900,11869011235,4005,4015,4025,4000,6831
20231016,145800,11841627550,4015,4020,4025,4015,2237
20231016,145700,11832642150,4015,4025,4030,4015,1413
20231016,145600,11826963770,4020,4025,4025,4010,3962
20231016,145500,11811044665,4025,4040,4040,4025,1299
20231016,145400,11805812880,4030,4030,4030,4020,1185
20231016,145300,11801040415,4030,4040,4045,4030,356
20231016,145200,11799602420,4045,4030,4045,4030,2419
20231016,145100,11789850085,4025,4020,4035,4020,382
20231016,145000,11788312050,4020,4030,4040,4020,10037
20231016,144900,11747953770,4030,4015,4035,4000,7475
20231016,144800,11717966995,4025,4020,4050,4000,20518
20231016,144700,11635557195,4015,4055,4070,4010,15182
20231016,144600,11574319400,4055,4070,4080,4055,1863
20231016,144500,11566755235,4065,4055,4070,4055,1502
20231016,144400,11560662360,4055,4075,4075,4050,8470
20231016,144300,11526280760,4075,4090,4090,4070,3055
20231016,144200,11513816510,4090,4100,4100,4090,584
20231016,144100,11511427680,4100,4090,4105,4080,3108
20231016,144000,11498715605,4090,4095,4100,4085,5890
20231016,143900,11474620260,4095,4085,4095,4080,2511
20231016,143800,11464358000,4090,4085,4090,4075,3026
20231016,143700,11451997225,4085,4080,4085,4060,6552
20231016,143600,11425332960,4080,4090,4095,4060,13037
20231016,143500,11372212490,4095,4085,4100,4080,1680
20231016,143400,11365345990,4100,4080,4110,4075,5257
20231016,143300,11343858520,4075,4085,4100,4075,9255
20231016,143200,11306002725,4090,4120,4120,4075,10189
20231016,143100,11264257280,4120,4110,4130,4110,3402
20231016,143000,11250268985,4110,4130,4135,4110,4829
20231016,142900,11230380285,4130,4130,4150,4125,4831
20231016,142800,11210411125,4130,4110,4130,4110,5941
20231016,142700,11185934895,4110,4140,4140,4110,21318
20231016,142600,11098005380,4135,4165,4170,4075,30384
20231016,142500,10972657115,4140,4140,4140,4140,0
20231016,142400,10972657115,4140,4205,4205,4140,32746
20231016,142300,10836086360,4205,4210,4215,4205,2876
20231016,142200,10823984135,4210,4210,4220,4200,2688
20231016,142100,10812674025,4210,4215,4230,4200,5844
20231016,142000,10788063175,4220,4220,4225,4200,11579
20231016,141900,10739282530,4220,4195,4240,4195,5595
20231016,141800,10715684245,4210,4205,4210,4180,27280
20231016,141700,10601251395,4205,4215,4225,4205,9185
20231016,141600,10562571085,4220,4220,4225,4205,33097
20231016,141500,10423173530,4220,4220,4240,4220,19248
20231016,141400,10341847635,4220,4260,4275,4220,29457
20231016,141300,10216930605,4260,4285,4285,4255,12530
20231016,141200,10163435860,4280,4280,4285,4265,7668
20231016,141100,10130620980,4285,4275,4285,4270,7743
20231016,141000,10097529215,4270,4255,4280,4250,11069
20231016,140900,10050319475,4250,4275,4305,4250,21907
20231016,140800,9956615075,4275,4265,4295,4245,17566
20231016,140700,9881700755,4265,4290,4295,4245,19666
20231016,140600,9797769520,4295,4240,4300,4235,34565
20231016,140500,9650047545,4240,4290,4295,4230,56171
20231016,140400,9410066150,4280,4390,4395,4270,91522
20231016,140300,9013241540,4395,4450,4470,4375,75857
20231016,140200,8677331115,4455,4560,4580,4430,119777
20231016,140100,8142319250,4570,4575,4630,4555,38521
20231016,140000,7965842090,4580,4685,4690,4540,81485
20231016,135900,7590303475,4690,4650,4750,4620,133658
20231016,135800,6962174790,4660,4470,4670,4465,145474
20231016,135700,6295293350,4465,4585,4590,4440,97155
20231016,135600,5857390840,4590,4680,4695,4590,107956
20231016,135500,5356134760,4680,4720,4755,4610,115459
20231016,135400,4817649255,4715,4585,4785,4570,332812
20231016,135300,3253967595,4585,4595,4620,4550,136481
20231016,135200,2627295295,4525,4525,4525,4525,0
20231016,135100,2627295295,4525,4345,4525,4345,126632
20231016,135000,2062953880,4345,4220,4350,4200,55486
20231016,134900,1825616940,4220,4440,4445,4200,99537
20231016,134800,1394134950,4445,4335,4480,4305,139005
20231016,134700,782019635,4330,4195,4345,4185,70892
20231016,134600,478099920,4200,4030,4400,4025,70952
20231016,134500,176538715,4030,4030,4030,4030,1
20231016,134400,176534685,4020,4020,4020,4020,0
20231016,134300,176534685,4020,4020,4020,4020,0
20231016,134200,176534685,4020,4020,4020,4020,35
20231016,134100,176393985,4030,4030,4030,4030,0
20231016,134000,176393985,4030,4030,4030,4030,1
20231016,133900,176389955,4020,4020,4020,4020,0
20231016,133800,176389955,4020,4020,4020,4020,13
20231016,133700,176337695,4015,4015,4020,4015,509
20231016,133600,174292825,4005,4005,4005,4005,0
20231016,133500,174292825,4005,4015,4015,4005,2
20231016,133400,174284805,4015,4020,4020,4015,206
20231016,133300,173456690,4005,4005,4005,4005,4
20231016,133200,173440670,4015,4015,4015,4015,0
20231016,133100,173440670,4015,4015,4015,4015,0
20231016,133000,173440670,4015,4015,4015,4015,0
20231016,132900,173440670,4015,4015,4015,4015,0
20231016,132800,173440670,4015,4015,4015,4015,272
20231016,132700,172348590,4015,4010,4015,4010,30
20231016,132600,172228155,4010,4010,4010,4010,0
20231016,132500,172228155,4010,4010,4010,4010,0
20231016,132400,172228155,4010,4010,4010,4010,0
20231016,132300,172228155,4010,4010,4010,4010,1
20231016,132200,172224145,4015,4015,4015,4015,7
20231016,132100,172196040,4000,4000,4000,4000,0
20231016,132000,172196040,4000,4000,4000,4000,0
20231016,131900,172196040,4000,4000,4000,4000,0
20231016,131800,172196040,4000,4000,4000,4000,72
20231016,131700,171908040,4000,4000,4000,4000,0
20231016,131600,171908040,4000,4000,4000,4000,50
20231016,131500,171708040,4005,4005,4005,4005,0
20231016,131400,171708040,4005,4005,4005,4005,0
20231016,131300,171708040,4005,4005,4005,4005,0
20231016,131200,171708040,4005,4005,4005,4005,0
20231016,131100,171708040,4005,4005,4005,4005,101
20231016,131000,171303535,4015,4015,4015,4015,0
20231016,130900,171303535,4015,4015,4015,4015,0
20231016,130800,171303535,4015,4015,4015,4015,0
20231016,130700,171303535,4015,4015,4015,4015,0
20231016,130600,171303535,4015,4015,4015,4015,0
20231016,130500,171303535,4015,4015,4015,4015,372
20231016,130400,169809955,4015,4015,4015,4015,320
20231016,130300,168525155,4010,4005,4010,4005,114
20231016,130200,168068035,4005,4005,4005,4005,21
20231016,130100,167983930,4005,4005,4005,4005,0
20231016,130000,167983930,4005,4005,4005,4005,0
20231016,125900,167983930,4005,4005,4005,4005,0
20231016,125800,167983930,4005,4005,4005,4005,0
20231016,125700,167983930,4005,4005,4005,4005,3
20231016,125600,167971915,4005,4005,4005,4005,30
20231016,125500,167851765,4005,4005,4005,4005,1
20231016,125400,167847760,4010,4010,4010,4010,0
20231016,125300,167847760,4010,4020,4020,4010,722
20231016,125200,164948530,4025,4025,4025,4025,1
20231016,125100,164944505,4035,4035,4035,4035,0
20231016,125000,164944505,4035,4035,4035,4035,0
20231016,124900,164944505,4035,4035,4035,4035,0
20231016,124800,164944505,4035,4035,4035,4035,0
20231016,124700,164944505,4035,4035,4035,4035,0
20231016,124600,164944505,4035,4035,4035,4035,0
20231016,124500,164944505,4035,4035,4035,4035,0
20231016,124400,164944505,4035,4030,4035,4030,3
20231016,124300,164932410,4015,4015,4015,4015,0
20231016,124200,164932410,4015,4015,4015,4015,0
20231016,124100,164932410,4015,4015,4015,4015,1
20231016,124000,164928395,4015,4015,4015,4015,0
20231016,123900,164928395,4015,4015,4015,4015,0
20231016,123800,164928395,4015,4015,4015,4015,498
20231016,123700,162928925,4010,4010,4010,4010,101
20231016,123600,162523915,4040,4040,4040,4040,1
20231016,123500,162519875,4015,4015,4015,4015,1
20231016,123400,162515860,4035,4030,4035,4010,5
20231016,123300,162495765,4010,4025,4025,4010,2
20231016,123200,162487730,3995,3990,3995,3990,549
20231016,123100,160294730,3990,3990,3990,3990,0
20231016,123000,160294730,3990,3990,3990,3990,447
20231016,122900,158511200,3980,3980,3980,3980,15
20231016,122800,158451500,3980,3990,3990,3980,770
20231016,122700,155379450,3985,3985,3985,3985,1
20231016,122600,155375465,3985,3985,3985,3985,3
20231016,122500,155363510,3985,3985,3985,3985,74
20231016,122400,155068620,3990,3990,3990,3990,0
20231016,122300,155068620,3990,3990,3990,3990,10
20231016,122200,155028720,3990,3990,3990,3990,0
20231016,122100,155028720,3990,3990,3990,3990,0
20231016,122000,155028720,3990,3995,3995,3985,269
20231016,121900,153955940,3995,3995,3995,3995,3
20231016,121800,153943955,4005,4000,4005,4000,35
20231016,121700,153803785,4015,4015,4015,4015,0
20231016,121600,153803785,4015,4015,4015,4015,0
20231016,121500,153803785,4015,4015,4015,4015,1
20231016,121400,153799770,3985,3985,3985,3985,0
20231016,121300,153799770,3985,3985,3985,3985,0
20231016,121200,153799770,3985,4005,4025,3980,61
20231016,121100,153556665,3995,3970,4080,3970,658
20231016,121000,150907385,3975,3975,3975,3975,0
20231016,120900,150907385,3975,3975,3975,3975,0
20231016,120800,150907385,3975,3975,3975,3975,0
20231016,120700,150907385,3975,3975,3975,3975,101
20231016,120600,150505910,3980,3980,3980,3980,0
20231016,120500,150505910,3980,3980,3980,3980,47
20231016,120400,150318850,3970,3980,3980,3970,4
20231016,120300,150302940,3970,3970,3970,3970,20
20231016,120200,150223540,3980,3985,3985,3975,773
20231016,120100,147148555,3990,4000,4000,3990,1179
20231016,120000,142433005,4005,4015,4015,4005,1265
20231016,115900,137361050,4015,4015,4015,4015,0
20231016,115800,137361050,4015,4015,4015,4015,0
20231016,115700,137361050,4015,4015,4015,4015,0
20231016,115600,137361050,4015,4015,4015,4015,0
20231016,115500,137361050,4015,4015,4015,4015,0
20231016,115400,137361050,4015,4015,4015,4015,0
20231016,115300,137361050,4015,4015,4015,4015,0
20231016,115200,137361050,4015,4015,4015,4015,100
20231016,115100,136959550,4015,4015,4015,4015,165
20231016,115000,136297075,4015,4015,4015,4015,0
20231016,114900,136297075,4015,4015,4015,4015,0
20231016,114800,136297075,4015,4015,4015,4015,0
20231016,114700,136297075,4015,4015,4015,4015,0
20231016,114600,136297075,4015,4015,4015,4015,4
20231016,114500,136281015,4025,4025,4025,4025,0
20231016,114400,136281015,4025,4015,4025,4015,3
20231016,114300,136268950,4015,4015,4015,4015,173
20231016,114200,135574355,4025,4025,4025,4025,170
20231016,114100,134890105,4025,4025,4025,4025,0
20231016,114000,134890105,4025,4025,4025,4025,0
20231016,113900,134890105,4025,4025,4025,4025,0
20231016,113800,134890105,4025,4020,4025,4015,765
20231016,113700,131815335,4025,4025,4025,4025,0
20231016,113600,131815335,4025,4030,4030,4025,150
20231016,113500,131211260,4030,4030,4030,4030,30
20231016,113400,131090360,4025,4025,4025,4025,0
20231016,113300,131090360,4025,4025,4025,4025,0
20231016,113200,131090360,4025,4025,4025,4025,0
20231016,113100,131090360,4025,4025,4025,4025,54
20231016,113000,130873010,4030,4030,4030,4030,0
20231016,112900,130873010,4030,4030,4030,4030,0
20231016,112800,130873010,4030,4030,4030,4030,0
20231016,112700,130873010,4030,4030,4030,4030,11
20231016,112600,130828680,4025,4025,4025,4025,144
20231016,112500,130249080,4020,4020,4020,4020,0
20231016,112400,130249080,4020,4020,4020,4020,0
20231016,112300,130249080,4020,4020,4020,4020,0
20231016,112200,130249080,4020,4020,4020,4020,0
20231016,112100,130249080,4020,4020,4020,4020,0
20231016,112000,130249080,4020,4020,4020,4020,0
20231016,111900,130249080,4020,4020,4020,4020,0
20231016,111800,130249080,4020,4020,4020,4020,395
20231016,111700,128661180,4015,4015,4015,4015,0
20231016,111600,128661180,4015,4015,4015,4015,0
20231016,111500,128661180,4015,4015,4015,4015,0
20231016,111400,128661180,4015,4015,4015,4015,400
20231016,111300,127055180,4015,4015,4015,4015,0
20231016,111200,127055180,4015,4015,4015,4015,0
20231016,111100,127055180,4015,4015,4015,4015,115
20231016,111000,126593455,4015,4015,4015,4015,911
20231016,110900,122935790,4020,4020,4020,4020,174
20231016,110800,122236310,4020,4025,4025,4020,822
20231016,110700,118931815,4020,4020,4020,4020,0
20231016,110600,118931815,4020,4020,4020,4020,10
20231016,110500,118891615,4020,4020,4020,4020,2
20231016,110400,118883575,4030,4030,4030,4030,0
20231016,110300,118883575,4030,4030,4030,4030,0
20231016,110200,118883575,4030,4030,4030,4025,1427
20231016,110100,113137010,4045,4045,4045,4045,1
20231016,110000,113132965,4030,4040,4040,4030,36
20231016,105900,112987815,4030,4040,4040,4030,17
20231016,105800,112919285,4035,4035,4035,4035,273
20231016,105700,111817730,4035,4035,4035,4035,336
20231016,105600,110461970,4045,4045,4045,4045,3
20231016,105500,110449835,4045,4050,4050,4045,77
20231016,105400,110138225,4055,4055,4055,4055,0
20231016,105300,110138225,4055,4060,4060,4055,206
20231016,105200,109302395,4060,4060,4060,4060,100
20231016,105100,108896395,4060,4065,4065,4060,150
20231016,105000,108287145,4065,4065,4065,4065,0
20231016,104900,108287145,4065,4065,4065,4065,1
20231016,104800,108283080,4090,4095,4095,4090,462
20231016,104700,106391250,4100,4040,4105,4040,1617
20231016,104600,99767140,4040,4040,4040,4040,0
20231016,104500,99767140,4040,4040,4040,4040,101
20231016,104400,99359100,4045,4045,4045,4045,0
20231016,104300,99359100,4045,4045,4045,4045,10
20231016,104200,99318650,4050,4050,4050,4050,3
20231016,104100,99306500,4055,4055,4055,4055,0
20231016,104000,99306500,4055,4055,4055,4055,4
20231016,103900,99290280,4040,4040,4040,4040,0
20231016,103800,99290280,4040,4040,4040,4040,0
20231016,103700,99290280,4040,4045,4045,4040,112
20231016,103600,98837255,4055,4075,4085,4050,928
20231016,103500,95074455,4090,4070,4090,4070,3
20231016,103400,95062205,4060,4060,4060,4060,0
20231016,103300,95062205,4060,4065,4065,4060,72
20231016,103200,94769535,4075,4075,4075,4075,0
20231016,103100,94769535,4075,4070,4075,4070,50
20231016,103000,94565790,4065,4065,4065,4065,30
20231016,102900,94443840,4065,4065,4065,4065,1
20231016,102800,94439775,4060,4060,4060,4060,0
20231016,102700,94439775,4060,4075,4075,4060,2
20231016,102600,94431640,4050,4050,4050,4050,1
20231016,102500,94427590,4050,4055,4055,4050,99
20231016,102400,94026175,4055,4055,4055,4055,169
20231016,102300,93340880,4060,4075,4075,4060,500
20231016,102200,91310865,4075,4090,4090,4075,4
20231016,102100,91294550,4090,4090,4090,4075,307
20231016,102000,90038945,4080,4060,4080,4060,315
20231016,101900,88756605,4060,4060,4060,4060,0
20231016,101800,88756605,4060,4060,4060,4060,204
20231016,101700,87928365,4060,4060,4060,4060,10
20231016,101600,87887765,4060,4060,4060,4060,0
20231016,101500,87887765,4060,4060,4060,4060,0
20231016,101400,87887765,4060,4060,4060,4060,20
20231016,101300,87806565,4075,4075,4075,4075,24
20231016,101200,87708765,4075,4060,4075,4060,31
20231016,101100,87582890,4060,4060,4060,4060,47
20231016,101000,87392070,4060,4060,4060,4060,0
20231016,100900,87392070,4060,4060,4060,4060,4
20231016,100800,87375830,4065,4065,4065,4065,0
20231016,100700,87375830,4065,4065,4065,4065,0
20231016,100600,87375830,4065,4065,4065,4065,0
20231016,100500,87375830,4065,4065,4065,4065,1
20231016,100400,87371765,4055,4055,4055,4055,0
20231016,100300,87371765,4055,4055,4055,4055,4
20231016,100200,87355545,4075,4075,4075,4075,0
20231016,100100,87355545,4075,4075,4075,4075,0
20231016,100000,87355545,4075,4075,4075,4075,1
20231016,095900,87351470,4055,4060,4060,4055,50
20231016,095800,87148590,4060,4060,4060,4060,188
20231016,095700,86385310,4060,4060,4060,4060,0
20231016,095600,86385310,4060,4060,4060,4060,0
20231016,095500,86385310,4060,4060,4060,4060,0
20231016,095400,86385310,4060,4060,4060,4060,0
20231016,095300,86385310,4060,4060,4060,4060,10
20231016,095200,86344710,4060,4060,4060,4060,1250
20231016,095100,81269710,4060,4060,4060,4060,0
20231016,095000,81269710,4060,4060,4060,4060,0
20231016,094900,81269710,4060,4065,4065,4060,33
20231016,094800,81135680,4065,4065,4065,4065,0
20231016,094700,81135680,4065,4065,4065,4065,0
20231016,094600,81135680,4065,4065,4065,4065,0
20231016,094500,81135680,4065,4065,4065,4065,237
20231016,094400,80172275,4065,4065,4065,4065,0
20231016,094300,80172275,4065,4065,4065,4065,0
20231016,094200,80172275,4065,4065,4065,4065,6
20231016,094100,80147885,4065,4065,4065,4065,500
20231016,094000,78115385,4060,4060,4060,4060,31
20231016,093900,77989525,4060,4060,4060,4060,0
20231016,093800,77989525,4060,4075,4075,4060,2277
20231016,093700,68743390,4090,4090,4090,4090,0
20231016,093600,68743390,4090,4090,4090,4090,1
20231016,093500,68739300,4090,4090,4090,4090,48
20231016,093400,68542980,4090,4080,4090,4075,38
20231016,093300,68387595,4060,4075,4075,4060,500
20231016,093200,66356760,4090,4090,4090,4090,579
20231016,093100,63988650,4090,4090,4090,4090,0
20231016,093000,63988650,4090,4090,4090,4090,1
20231016,092900,63984560,4065,4065,4065,4065,0
20231016,092800,63984560,4065,4065,4065,4065,101
20231016,092700,63573995,4065,4065,4065,4065,0
20231016,092600,63573995,4065,4070,4070,4065,39
20231016,092500,63415455,4070,4070,4070,4070,347
20231016,092400,62003165,4110,4100,4110,4100,1213
20231016,092300,57018685,4110,4095,4110,4095,203
20231016,092200,56185590,4100,4070,4100,4065,123
20231016,092100,55685465,4100,4100,4100,4100,5
20231016,092000,55664965,4105,4105,4105,4105,33
20231016,091900,55529500,4070,4070,4070,4070,5
20231016,091800,55509150,4070,4070,4070,4070,0
20231016,091700,55509150,4070,4070,4070,4070,6
20231016,091600,55484730,4070,4110,4120,4070,1102
20231016,091500,50983475,4095,4095,4095,4095,1
20231016,091400,50979380,4110,4100,4110,4100,100
20231016,091300,50568720,4110,4110,4110,4110,0
20231016,091200,50568720,4110,4110,4110,4110,0
20231016,091100,50568720,4110,4105,4110,4105,610
20231016,091000,48061875,4075,4100,4120,4065,14
20231016,090900,48004470,4095,4050,4095,4050,342
20231016,090800,46618980,4050,4035,4050,4030,151
20231016,090700,46010305,4050,4050,4050,4050,37
20231016,090600,45860455,4050,4050,4050,4050,13
20231016,090500,45807805,4025,4030,4030,4025,616
20231016,090400,43327910,4030,4035,4035,4020,2076
20231016,090300,34957790,4055,4065,4065,4035,570
20231016,090200,32646085,4070,4085,4085,4070,1685
20231016,090100,25770925,4085,4105,4110,4085,1729
20231016,090000,18682120,4110,4115,4120,4110,4540