KissMeData/084850/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194200,307739450,21800,21800,21800,21800,211
20231016,194100,307739450,21800,21800,21800,21800,0
20231016,194000,307739450,21800,21800,21800,21800,0
20231016,193900,307739450,21800,21800,21800,21800,0
20231016,193800,307739450,21800,21800,21800,21800,0
20231016,193700,307739450,21800,21800,21800,21800,0
20231016,193600,307739450,21800,21800,21800,21800,0
20231016,193500,307739450,21800,21800,21800,21800,0
20231016,193400,307739450,21800,21800,21800,21800,0
20231016,193300,307739450,21800,21800,21800,21800,0
20231016,193200,307739450,21800,21800,21800,21800,0
20231016,193100,307739450,21800,21800,21800,21800,0
20231016,193000,307739450,21800,21800,21800,21800,0
20231016,192900,307739450,21800,21800,21800,21800,0
20231016,192800,307739450,21800,21800,21800,21800,0
20231016,192700,307739450,21800,21800,21800,21800,0
20231016,192600,307739450,21800,21800,21800,21800,0
20231016,192500,307739450,21800,21800,21800,21800,0
20231016,192400,307739450,21800,21800,21800,21800,0
20231016,192300,307739450,21800,21800,21800,21800,0
20231016,192200,307739450,21800,21800,21800,21800,0
20231016,192100,307739450,21800,21800,21800,21800,0
20231016,192000,307739450,21800,21800,21800,21800,0
20231016,191900,307739450,21800,21800,21800,21800,0
20231016,191800,307739450,21800,21800,21800,21800,0
20231016,191700,307739450,21800,21800,21800,21800,0
20231016,191600,307739450,21800,21800,21800,21800,0
20231016,191500,307739450,21800,21800,21800,21800,0
20231016,191400,307739450,21800,21800,21800,21800,0
20231016,191300,307739450,21800,21800,21800,21800,0
20231016,191200,307739450,21800,21800,21800,21800,211
20231016,191100,307739450,21800,21800,21800,21800,0
20231016,191000,307739450,21800,21800,21800,21800,0
20231016,190900,307739450,21800,21800,21800,21800,0
20231016,190800,307739450,21800,21800,21800,21800,0
20231016,190700,307739450,21800,21800,21800,21800,0
20231016,190600,307739450,21800,21800,21800,21800,0
20231016,190500,307739450,21800,21800,21800,21800,0
20231016,190400,307739450,21800,21800,21800,21800,0
20231016,190300,307739450,21800,21800,21800,21800,0
20231016,190200,307739450,21800,21800,21800,21800,0
20231016,190100,307739450,21800,21800,21800,21800,0
20231016,190000,307739450,21800,21800,21800,21800,0
20231016,185900,307739450,21800,21800,21800,21800,0
20231016,185800,307739450,21800,21800,21800,21800,0
20231016,185700,307739450,21800,21800,21800,21800,0
20231016,185600,307739450,21800,21800,21800,21800,0
20231016,185500,307739450,21800,21800,21800,21800,0
20231016,185400,307739450,21800,21800,21800,21800,0
20231016,185300,307739450,21800,21800,21800,21800,0
20231016,185200,307739450,21800,21800,21800,21800,0
20231016,185100,307739450,21800,21800,21800,21800,0
20231016,185000,307739450,21800,21800,21800,21800,0
20231016,184900,307739450,21800,21800,21800,21800,0
20231016,184800,307739450,21800,21800,21800,21800,0
20231016,184700,307739450,21800,21800,21800,21800,0
20231016,184600,307739450,21800,21800,21800,21800,0
20231016,184500,307739450,21800,21800,21800,21800,0
20231016,184400,307739450,21800,21800,21800,21800,0
20231016,184300,307739450,21800,21800,21800,21800,0
20231016,184200,307739450,21800,21800,21800,21800,211
20231016,184100,307739450,21800,21800,21800,21800,0
20231016,184000,307739450,21800,21800,21800,21800,0
20231016,183900,307739450,21800,21800,21800,21800,0
20231016,183800,307739450,21800,21800,21800,21800,0
20231016,183700,307739450,21800,21800,21800,21800,0
20231016,183600,307739450,21800,21800,21800,21800,0
20231016,183500,307739450,21800,21800,21800,21800,0
20231016,183400,307739450,21800,21800,21800,21800,0
20231016,183300,307739450,21800,21800,21800,21800,0
20231016,183200,307739450,21800,21800,21800,21800,0
20231016,183100,307739450,21800,21800,21800,21800,0
20231016,183000,307739450,21800,21800,21800,21800,0
20231016,182900,307739450,21800,21800,21800,21800,0
20231016,182800,307739450,21800,21800,21800,21800,0
20231016,182700,307739450,21800,21800,21800,21800,0
20231016,182600,307739450,21800,21800,21800,21800,0
20231016,182500,307739450,21800,21800,21800,21800,0
20231016,182400,307739450,21800,21800,21800,21800,0
20231016,182300,307739450,21800,21800,21800,21800,0
20231016,182200,307739450,21800,21800,21800,21800,0
20231016,182100,307739450,21800,21800,21800,21800,0
20231016,182000,307739450,21800,21800,21800,21800,0
20231016,181900,307739450,21800,21800,21800,21800,0
20231016,181800,307739450,21800,21800,21800,21800,0
20231016,181700,307739450,21800,21800,21800,21800,0
20231016,181600,307739450,21800,21800,21800,21800,0
20231016,181500,307739450,21800,21800,21800,21800,0
20231016,181400,307739450,21800,21800,21800,21800,0
20231016,181300,307739450,21800,21800,21800,21800,0
20231016,181200,307739450,21800,21800,21800,21800,211
20231016,181100,307739450,21800,21800,21800,21800,0
20231016,181000,307739450,21800,21800,21800,21800,0
20231016,180900,307739450,21800,21800,21800,21800,0
20231016,180800,307739450,21800,21800,21800,21800,0
20231016,180700,307739450,21800,21800,21800,21800,0
20231016,180600,307739450,21800,21800,21800,21800,0
20231016,180500,307739450,21800,21800,21800,21800,0
20231016,180400,307739450,21800,21800,21800,21800,0
20231016,180300,307739450,21800,21800,21800,21800,0
20231016,180200,307739450,21800,21800,21800,21800,0
20231016,180100,307739450,21800,21800,21800,21800,0
20231016,180000,307739450,21800,21800,21800,21800,0
20231016,175900,307739450,21800,21800,21800,21800,0
20231016,175800,307739450,21800,21800,21800,21800,0
20231016,175700,307739450,21800,21800,21800,21800,0
20231016,175600,307739450,21800,21800,21800,21800,0
20231016,175500,307739450,21800,21800,21800,21800,0
20231016,175400,307739450,21800,21800,21800,21800,0
20231016,175300,307739450,21800,21800,21800,21800,0
20231016,175200,307739450,21800,21800,21800,21800,0
20231016,175100,307739450,21800,21800,21800,21800,0
20231016,175000,307739450,21800,21800,21800,21800,0
20231016,174900,307739450,21800,21800,21800,21800,0
20231016,174800,307739450,21800,21800,21800,21800,0
20231016,174700,307739450,21800,21800,21800,21800,0
20231016,174600,307739450,21800,21800,21800,21800,0
20231016,174500,307739450,21800,21800,21800,21800,0
20231016,174400,307739450,21800,21800,21800,21800,0
20231016,174300,307739450,21800,21800,21800,21800,0
20231016,174200,307739450,21800,21800,21800,21800,211
20231016,174100,307739450,21800,21800,21800,21800,0
20231016,174000,307739450,21800,21800,21800,21800,0
20231016,173900,307739450,21800,21800,21800,21800,0
20231016,173800,307739450,21800,21800,21800,21800,0
20231016,173700,307739450,21800,21800,21800,21800,0
20231016,173600,307739450,21800,21800,21800,21800,0
20231016,173500,307739450,21800,21800,21800,21800,0
20231016,173400,307739450,21800,21800,21800,21800,0
20231016,173300,307739450,21800,21800,21800,21800,0
20231016,173200,307739450,21800,21800,21800,21800,0
20231016,173100,307739450,21800,21800,21800,21800,0
20231016,173000,307739450,21800,21800,21800,21800,0
20231016,172900,307739450,21800,21800,21800,21800,0
20231016,172800,307739450,21800,21800,21800,21800,0
20231016,172700,307739450,21800,21800,21800,21800,0
20231016,172600,307739450,21800,21800,21800,21800,0
20231016,172500,307739450,21800,21800,21800,21800,0
20231016,172400,307739450,21800,21800,21800,21800,0
20231016,172300,307739450,21800,21800,21800,21800,0
20231016,172200,307739450,21800,21800,21800,21800,0
20231016,172100,307739450,21800,21800,21800,21800,0
20231016,172000,307739450,21800,21800,21800,21800,0
20231016,171900,307739450,21800,21800,21800,21800,0
20231016,171800,307739450,21800,21800,21800,21800,0
20231016,171700,307739450,21800,21800,21800,21800,0
20231016,171600,307739450,21800,21800,21800,21800,0
20231016,171500,307739450,21800,21800,21800,21800,0
20231016,171400,307739450,21800,21800,21800,21800,0
20231016,171300,307739450,21800,21800,21800,21800,0
20231016,171200,307739450,21800,21800,21800,21800,211
20231016,171100,307739450,21800,21800,21800,21800,0
20231016,171000,307739450,21800,21800,21800,21800,0
20231016,170900,307739450,21800,21800,21800,21800,0
20231016,170800,307739450,21800,21800,21800,21800,0
20231016,170700,307739450,21800,21800,21800,21800,0
20231016,170600,307739450,21800,21800,21800,21800,0
20231016,170500,307739450,21800,21800,21800,21800,0
20231016,170400,307739450,21800,21800,21800,21800,0
20231016,170300,307739450,21800,21800,21800,21800,0
20231016,170200,307739450,21800,21800,21800,21800,0
20231016,170100,307739450,21800,21800,21800,21800,0
20231016,170000,307739450,21800,21800,21800,21800,0
20231016,165900,307739450,21800,21800,21800,21800,0
20231016,165800,307739450,21800,21800,21800,21800,0
20231016,165700,307739450,21800,21800,21800,21800,0
20231016,165600,307739450,21800,21800,21800,21800,0
20231016,165500,307739450,21800,21800,21800,21800,0
20231016,165400,307739450,21800,21800,21800,21800,0
20231016,165300,307739450,21800,21800,21800,21800,0
20231016,165200,307739450,21800,21800,21800,21800,0
20231016,165100,307739450,21800,21800,21800,21800,0
20231016,165000,307739450,21800,21800,21800,21800,0
20231016,164900,307739450,21800,21800,21800,21800,0
20231016,164800,307739450,21800,21800,21800,21800,0
20231016,164700,307739450,21800,21800,21800,21800,0
20231016,164600,307739450,21800,21800,21800,21800,0
20231016,164500,307739450,21800,21800,21800,21800,0
20231016,164400,307739450,21800,21800,21800,21800,0
20231016,164300,307739450,21800,21800,21800,21800,0
20231016,164200,307739450,21800,21800,21800,21800,211
20231016,164100,307739450,21800,21800,21800,21800,0
20231016,164000,307739450,21800,21800,21800,21800,0
20231016,163900,307739450,21800,21800,21800,21800,0
20231016,163800,307739450,21800,21800,21800,21800,0
20231016,163700,307739450,21800,21800,21800,21800,0
20231016,163600,307739450,21800,21800,21800,21800,0
20231016,163500,307739450,21800,21800,21800,21800,0
20231016,163400,307739450,21800,21800,21800,21800,0
20231016,163300,307739450,21800,21800,21800,21800,0
20231016,163200,307739450,21800,21800,21800,21800,0
20231016,163100,307739450,21800,21800,21800,21800,0
20231016,163000,307739450,21800,21800,21800,21800,0
20231016,162900,307739450,21800,21800,21800,21800,0
20231016,162800,307739450,21800,21800,21800,21800,0
20231016,162700,307739450,21800,21800,21800,21800,0
20231016,162600,307739450,21800,21800,21800,21800,0
20231016,162500,307739450,21800,21800,21800,21800,0
20231016,162400,307739450,21800,21800,21800,21800,0
20231016,162300,307739450,21800,21800,21800,21800,0
20231016,162200,307739450,21800,21800,21800,21800,0
20231016,162100,307739450,21800,21800,21800,21800,0
20231016,162000,307739450,21800,21800,21800,21800,0
20231016,161900,307739450,21800,21800,21800,21800,0
20231016,161800,307739450,21800,21800,21800,21800,0
20231016,161700,307739450,21800,21800,21800,21800,0
20231016,161600,307739450,21800,21800,21800,21800,0
20231016,161500,307739450,21800,21800,21800,21800,0
20231016,161400,307739450,21800,21800,21800,21800,0
20231016,161300,307739450,21800,21800,21800,21800,0
20231016,161200,307739450,21800,21800,21800,21800,211
20231016,161100,307739450,21800,21800,21800,21800,0
20231016,161000,307739450,21800,21800,21800,21800,0
20231016,160900,307739450,21800,21800,21800,21800,0
20231016,160800,307739450,21800,21800,21800,21800,0
20231016,160700,307739450,21800,21800,21800,21800,0
20231016,160600,307739450,21800,21800,21800,21800,0
20231016,160500,307739450,21800,21800,21800,21800,0
20231016,160400,307739450,21800,21800,21800,21800,0
20231016,160300,307739450,21800,21800,21800,21800,0
20231016,160200,307739450,21800,21800,21800,21800,0
20231016,160100,307739450,21800,21800,21800,21800,0
20231016,160000,307739450,21800,21800,21800,21800,0
20231016,155900,307739450,21800,21800,21800,21800,0
20231016,155800,307739450,21800,21800,21800,21800,0
20231016,155700,307739450,21800,21800,21800,21800,0
20231016,155600,307739450,21800,21800,21800,21800,0
20231016,155500,307739450,21800,21800,21800,21800,0
20231016,155400,307739450,21800,21800,21800,21800,0
20231016,155300,307739450,21800,21800,21800,21800,0
20231016,155200,307739450,21800,21800,21800,21800,0
20231016,155100,307739450,21800,21800,21800,21800,0
20231016,155000,307739450,21800,21800,21800,21800,0
20231016,154900,307739450,21800,21800,21800,21800,0
20231016,154800,307739450,21800,21800,21800,21800,0
20231016,154700,307739450,21800,21800,21800,21800,0
20231016,154600,307739450,21800,21800,21800,21800,0
20231016,154500,307739450,21800,21800,21800,21800,0
20231016,154400,307739450,21800,21800,21800,21800,0
20231016,154300,307739450,21800,21800,21800,21800,0
20231016,154200,307739450,21800,21800,21800,21800,211
20231016,154100,307739450,21800,21800,21800,21800,0
20231016,154000,307739450,21800,21800,21800,21800,0
20231016,153900,307739450,21800,21800,21800,21800,0
20231016,153800,307739450,21800,21800,21800,21800,0
20231016,153700,307739450,21800,21800,21800,21800,0
20231016,153600,307739450,21800,21800,21800,21800,0
20231016,153500,307739450,21800,21800,21800,21800,0
20231016,153400,307739450,21800,21800,21800,21800,0
20231016,153300,307739450,21800,21800,21800,21800,0
20231016,153200,307739450,21800,21800,21800,21800,0
20231016,153100,307739450,21800,21800,21800,21800,0
20231016,153000,307739450,21800,21800,21800,21800,211
20231016,152900,303139650,21700,21700,21700,21700,0
20231016,152800,303139650,21700,21700,21700,21700,0
20231016,152700,303139650,21700,21700,21700,21700,0
20231016,152600,303139650,21700,21700,21700,21700,0
20231016,152500,303139650,21700,21700,21700,21700,0
20231016,152400,303139650,21700,21700,21700,21700,0
20231016,152300,303139650,21700,21700,21700,21700,0
20231016,152200,303139650,21700,21700,21700,21700,0
20231016,152100,303139650,21700,21700,21700,21700,0
20231016,152000,303139650,21700,21700,21700,21700,0
20231016,151900,303139650,21700,21650,21700,21650,36
20231016,151800,302359800,21300,21750,21750,21300,1423
20231016,151700,271671800,21750,21750,21750,21750,336
20231016,151600,264363800,21750,21750,21750,21750,184
20231016,151500,260361800,21750,21750,21750,21750,78
20231016,151400,258665300,21750,21750,21750,21750,52
20231016,151300,257534300,21750,21750,21750,21750,76
20231016,151200,255881300,21750,21750,21750,21750,6
20231016,151100,255750800,21750,21750,21750,21750,999
20231016,151000,234022550,21750,21700,21750,21700,27
20231016,150900,233435400,21700,21700,21750,21700,77
20231016,150800,231761000,21750,21750,21750,21750,74
20231016,150700,230151500,21700,21700,21700,21700,0
20231016,150600,230151500,21700,21700,21700,21700,100
20231016,150500,227981500,21700,21700,21750,21700,472
20231016,150400,217738800,21700,21700,21700,21700,0
20231016,150300,217738800,21700,21700,21750,21650,213
20231016,150200,213114950,21750,21700,21750,21700,235
20231016,150100,208014300,21750,21500,21750,21500,589
20231016,150000,195268900,21500,21500,21500,21500,0
20231016,145900,195268900,21500,21500,21500,21500,0
20231016,145800,195268900,21500,21450,21500,21450,507
20231016,145700,184392400,21450,21450,21450,21400,60
20231016,145600,183107700,21450,21450,21450,21450,0
20231016,145500,183107700,21450,21450,21450,21450,0
20231016,145400,183107700,21450,21450,21450,21450,0
20231016,145300,183107700,21450,21450,21450,21450,0
20231016,145200,183107700,21450,21450,21450,21450,0
20231016,145100,183107700,21450,21450,21450,21450,0
20231016,145000,183107700,21450,21450,21450,21450,0
20231016,144900,183107700,21450,21450,21450,21450,8
20231016,144800,182936100,21400,21400,21400,21400,73
20231016,144700,181373900,21450,21450,21450,21450,11
20231016,144600,181137950,21450,21450,21450,21450,1
20231016,144500,181116500,21450,21450,21450,21450,0
20231016,144400,181116500,21450,21450,21450,21450,6
20231016,144300,180987800,21400,21400,21400,21400,0
20231016,144200,180987800,21400,21400,21400,21400,25
20231016,144100,180452800,21450,21450,21450,21450,0
20231016,144000,180452800,21450,21450,21450,21450,12
20231016,143900,180195400,21450,21450,21450,21450,8
20231016,143800,180023800,21450,21450,21450,21450,5
20231016,143700,179916550,21450,21450,21450,21450,0
20231016,143600,179916550,21450,21450,21450,21450,20
20231016,143500,179487550,21450,21450,21450,21450,0
20231016,143400,179487550,21450,21450,21450,21450,0
20231016,143300,179487550,21450,21450,21450,21450,10
20231016,143200,179273050,21450,21450,21450,21450,0
20231016,143100,179273050,21450,21450,21450,21450,0
20231016,143000,179273050,21450,21450,21450,21450,0
20231016,142900,179273050,21450,21450,21450,21450,0
20231016,142800,179273050,21450,21450,21450,21450,0
20231016,142700,179273050,21450,21450,21450,21450,33
20231016,142600,178565200,21450,21450,21450,21450,8
20231016,142500,178393600,21450,21450,21450,21450,0
20231016,142400,178393600,21450,21450,21450,21450,0
20231016,142300,178393600,21450,21450,21450,21450,0
20231016,142200,178393600,21450,21450,21450,21450,0
20231016,142100,178393600,21450,21450,21450,21450,0
20231016,142000,178393600,21450,21450,21450,21450,0
20231016,141900,178393600,21450,21450,21450,21450,6
20231016,141800,178264900,21450,21400,21450,21400,19
20231016,141700,177857550,21400,21400,21400,21400,0
20231016,141600,177857550,21400,21400,21400,21400,0
20231016,141500,177857550,21400,21400,21400,21400,0
20231016,141400,177857550,21400,21400,21400,21400,22
20231016,141300,177386750,21400,21400,21400,21400,2
20231016,141200,177343950,21400,21400,21400,21400,25
20231016,141100,176808950,21450,21400,21450,21400,70
20231016,141000,175310450,21400,21400,21400,21400,0
20231016,140900,175310450,21400,21400,21400,21400,0
20231016,140800,175310450,21400,21400,21400,21400,13
20231016,140700,175032250,21500,21500,21500,21500,0
20231016,140600,175032250,21500,21450,21500,21450,208
20231016,140500,170570400,21500,21500,21500,21500,0
20231016,140400,170570400,21500,21500,21500,21500,0
20231016,140300,170570400,21500,21500,21500,21500,0
20231016,140200,170570400,21500,21500,21500,21500,0
20231016,140100,170570400,21500,21500,21500,21500,10
20231016,140000,170355400,21500,21500,21500,21500,23
20231016,135900,169860900,21500,21450,21500,21450,48
20231016,135800,168830900,21450,21450,21450,21450,0
20231016,135700,168830900,21450,21450,21450,21450,0
20231016,135600,168830900,21450,21450,21450,21450,0
20231016,135500,168830900,21450,21450,21450,21450,0
20231016,135400,168830900,21450,21450,21450,21450,0
20231016,135300,168830900,21450,21450,21450,21450,0
20231016,135200,168830900,21450,21450,21450,21450,0
20231016,135100,168830900,21450,21450,21450,21450,0
20231016,135000,168830900,21450,21450,21450,21450,0
20231016,134900,168830900,21450,21450,21450,21450,38
20231016,134800,168015800,21450,21450,21450,21450,0
20231016,134700,168015800,21450,21450,21450,21450,308
20231016,134600,161409200,21500,21500,21500,21500,0
20231016,134500,161409200,21500,21500,21500,21500,0
20231016,134400,161409200,21500,21500,21500,21500,0
20231016,134300,161409200,21500,21500,21500,21500,0
20231016,134200,161409200,21500,21500,21500,21500,10
20231016,134100,161194200,21550,21550,21550,21550,0
20231016,134000,161194200,21550,21550,21550,21550,0
20231016,133900,161194200,21550,21500,21550,21500,44
20231016,133800,160247850,21500,21500,21500,21500,0
20231016,133700,160247850,21500,21500,21500,21500,0
20231016,133600,160247850,21500,21500,21500,21500,0
20231016,133500,160247850,21500,21500,21500,21500,0
20231016,133400,160247850,21500,21500,21500,21500,46
20231016,133300,159258850,21600,21600,21600,21600,0
20231016,133200,159258850,21600,21600,21600,21600,0
20231016,133100,159258850,21600,21600,21600,21600,0
20231016,133000,159258850,21600,21600,21600,21600,0
20231016,132900,159258850,21600,21550,21600,21550,145
20231016,132800,156133450,21650,21650,21650,21650,9
20231016,132700,155938600,21600,21600,21600,21600,19
20231016,132600,155528200,21650,21650,21650,21650,0
20231016,132500,155528200,21650,21650,21650,21650,0
20231016,132400,155528200,21650,21650,21650,21650,0
20231016,132300,155528200,21650,21650,21650,21650,0
20231016,132200,155528200,21650,21650,21650,21650,0
20231016,132100,155528200,21650,21650,21650,21650,0
20231016,132000,155528200,21650,21600,21650,21600,51
20231016,131900,154426350,21650,21650,21650,21650,0
20231016,131800,154426350,21650,21600,21650,21600,237
20231016,131700,149303100,21600,21600,21600,21600,10
20231016,131600,149087100,21600,21600,21600,21600,10
20231016,131500,148871100,21600,21600,21600,21600,0
20231016,131400,148871100,21600,21600,21600,21600,11
20231016,131300,148633500,21600,21600,21600,21600,6
20231016,131200,148503900,21600,21600,21600,21600,0
20231016,131100,148503900,21600,21600,21600,21600,6
20231016,131000,148374300,21600,21600,21600,21600,104
20231016,130900,146127900,21600,21600,21600,21600,0
20231016,130800,146127900,21600,21600,21600,21600,6
20231016,130700,145998300,21600,21600,21600,21600,14
20231016,130600,145695900,21600,21600,21600,21600,0
20231016,130500,145695900,21600,21600,21600,21600,6
20231016,130400,145566300,21600,21600,21600,21600,11
20231016,130300,145328700,21600,21600,21600,21600,0
20231016,130200,145328700,21600,21600,21600,21600,32
20231016,130100,144637500,21600,21600,21600,21600,6
20231016,130000,144507900,21600,21600,21600,21600,0
20231016,125900,144507900,21600,21600,21600,21600,0
20231016,125800,144507900,21600,21600,21600,21600,0
20231016,125700,144507900,21600,21600,21600,21600,0
20231016,125600,144507900,21600,21600,21600,21600,0
20231016,125500,144507900,21600,21600,21600,21600,0
20231016,125400,144507900,21600,21600,21600,21600,51
20231016,125300,143406300,21600,21600,21600,21600,0
20231016,125200,143406300,21600,21600,21600,21600,0
20231016,125100,143406300,21600,21600,21600,21600,0
20231016,125000,143406300,21600,21600,21600,21600,0
20231016,124900,143406300,21600,21600,21600,21600,0
20231016,124800,143406300,21600,21600,21600,21600,0
20231016,124700,143406300,21600,21550,21600,21550,12
20231016,124600,143147400,21600,21600,21600,21600,0
20231016,124500,143147400,21600,21600,21600,21600,0
20231016,124400,143147400,21600,21600,21600,21600,0
20231016,124300,143147400,21600,21600,21600,21600,12
20231016,124200,142888200,21550,21550,21550,21550,10
20231016,124100,142672700,21650,21650,21650,21650,12
20231016,124000,142412900,21650,21650,21650,21650,12
20231016,123900,142153100,21600,21600,21600,21600,0
20231016,123800,142153100,21600,21600,21600,21600,17
20231016,123700,141785900,21600,21600,21600,21600,0
20231016,123600,141785900,21600,21600,21600,21600,12
20231016,123500,141526700,21600,21600,21600,21600,0
20231016,123400,141526700,21600,21600,21600,21600,12
20231016,123300,141267500,21600,21600,21600,21600,5
20231016,123200,141159500,21600,21600,21600,21600,0
20231016,123100,141159500,21600,21600,21600,21600,80
20231016,123000,139431500,21650,21650,21650,21650,13
20231016,122900,139150050,21650,21650,21650,21650,0
20231016,122800,139150050,21650,21650,21650,21650,0
20231016,122700,139150050,21650,21650,21650,21600,73
20231016,122600,137572800,21650,21650,21650,21650,0
20231016,122500,137572800,21650,21650,21650,21650,0
20231016,122400,137572800,21650,21650,21650,21650,0
20231016,122300,137572800,21650,21600,21650,21600,242
20231016,122200,132340000,21600,21600,21600,21600,12
20231016,122100,132080800,21600,21600,21600,21600,0
20231016,122000,132080800,21600,21600,21600,21600,12
20231016,121900,131821600,21600,21600,21600,21600,0
20231016,121800,131821600,21600,21600,21600,21600,12
20231016,121700,131562400,21600,21600,21600,21600,0
20231016,121600,131562400,21600,21550,21600,21550,72
20231016,121500,130010300,21550,21550,21550,21550,0
20231016,121400,130010300,21550,21550,21550,21550,0
20231016,121300,130010300,21550,21550,21550,21550,0
20231016,121200,130010300,21550,21550,21550,21550,30
20231016,121100,129363800,21550,21550,21550,21550,0
20231016,121000,129363800,21550,21550,21550,21550,0
20231016,120900,129363800,21550,21550,21550,21550,3
20231016,120800,129299150,21600,21650,21650,21600,130
20231016,120700,126488400,21650,21650,21650,21650,0
20231016,120600,126488400,21650,21650,21650,21650,7
20231016,120500,126336850,21650,21650,21650,21650,57
20231016,120400,125102800,21650,21650,21650,21650,34
20231016,120300,124366700,21650,21650,21650,21650,0
20231016,120200,124366700,21650,21650,21650,21650,43
20231016,120100,123435750,21650,21650,21650,21650,0
20231016,120000,123435750,21650,21550,21750,21550,1036
20231016,115900,101041450,21550,21550,21550,21550,29
20231016,115800,100416500,21550,21550,21550,21550,0
20231016,115700,100416500,21550,21550,21550,21550,12
20231016,115600,100157900,21550,21550,21550,21550,1
20231016,115500,100136350,21550,21550,21550,21550,0
20231016,115400,100136350,21550,21550,21550,21550,15
20231016,115300,99813100,21550,21550,21550,21550,0
20231016,115200,99813100,21550,21550,21550,21550,0
20231016,115100,99813100,21550,21500,21550,21500,9
20231016,115000,99619300,21550,21550,21550,21550,0
20231016,114900,99619300,21550,21550,21550,21550,0
20231016,114800,99619300,21550,21550,21550,21550,0
20231016,114700,99619300,21550,21550,21550,21550,0
20231016,114600,99619300,21550,21550,21550,21550,0
20231016,114500,99619300,21550,21550,21550,21550,0
20231016,114400,99619300,21550,21550,21550,21550,0
20231016,114300,99619300,21550,21550,21550,21550,0
20231016,114200,99619300,21550,21550,21550,21550,0
20231016,114100,99619300,21550,21550,21550,21550,0
20231016,114000,99619300,21550,21550,21550,21550,0
20231016,113900,99619300,21550,21550,21550,21550,8
20231016,113800,99446900,21550,21550,21550,21550,0
20231016,113700,99446900,21550,21550,21550,21550,0
20231016,113600,99446900,21550,21550,21550,21550,0
20231016,113500,99446900,21550,21550,21550,21550,0
20231016,113400,99446900,21550,21550,21550,21550,0
20231016,113300,99446900,21550,21550,21550,21550,5
20231016,113200,99339150,21550,21550,21550,21550,0
20231016,113100,99339150,21550,21550,21550,21550,0
20231016,113000,99339150,21550,21550,21550,21550,6
20231016,112900,99209850,21500,21500,21500,21500,0
20231016,112800,99209850,21500,21500,21500,21500,0
20231016,112700,99209850,21500,21500,21500,21500,0
20231016,112600,99209850,21500,21500,21500,21500,14
20231016,112500,98908850,21500,21500,21500,21500,0
20231016,112400,98908850,21500,21500,21500,21500,0
20231016,112300,98908850,21500,21500,21500,21500,0
20231016,112200,98908850,21500,21500,21500,21500,0
20231016,112100,98908850,21500,21500,21500,21500,234
20231016,112000,93877850,21550,21550,21550,21550,0
20231016,111900,93877850,21550,21550,21550,21550,0
20231016,111800,93877850,21550,21550,21550,21550,0
20231016,111700,93877850,21550,21550,21550,21550,39
20231016,111600,93037400,21550,21550,21550,21550,1
20231016,111500,93015850,21550,21550,21550,21550,10
20231016,111400,92800350,21550,21550,21550,21550,26
20231016,111300,92240050,21550,21550,21550,21550,0
20231016,111200,92240050,21550,21550,21550,21550,0
20231016,111100,92240050,21550,21550,21550,21550,13
20231016,111000,91959900,21550,21550,21550,21550,0
20231016,110900,91959900,21550,21550,21550,21550,0
20231016,110800,91959900,21550,21550,21550,21550,0
20231016,110700,91959900,21550,21550,21550,21550,0
20231016,110600,91959900,21550,21550,21550,21550,16
20231016,110500,91615100,21500,21500,21500,21500,75
20231016,110400,90002600,21500,21500,21500,21500,0
20231016,110300,90002600,21500,21500,21500,21500,0
20231016,110200,90002600,21500,21500,21500,21500,0
20231016,110100,90002600,21500,21500,21500,21500,0
20231016,110000,90002600,21500,21500,21500,21450,34
20231016,105900,89272250,21500,21500,21500,21500,0
20231016,105800,89272250,21500,21500,21500,21500,0
20231016,105700,89272250,21500,21500,21500,21500,0
20231016,105600,89272250,21500,21500,21500,21500,0
20231016,105500,89272250,21500,21500,21500,21500,1
20231016,105400,89250750,21550,21550,21550,21550,3
20231016,105300,89186100,21500,21500,21500,21500,0
20231016,105200,89186100,21500,21500,21500,21500,50
20231016,105100,88111100,21500,21500,21500,21500,0
20231016,105000,88111100,21500,21500,21500,21500,30
20231016,104900,87466100,21500,21500,21500,21500,0
20231016,104800,87466100,21500,21500,21500,21500,35
20231016,104700,86713600,21550,21550,21550,21550,0
20231016,104600,86713600,21550,21550,21550,21550,0
20231016,104500,86713600,21550,21500,21550,21500,9
20231016,104400,86519900,21500,21500,21500,21500,0
20231016,104300,86519900,21500,21500,21500,21500,0
20231016,104200,86519900,21500,21500,21500,21500,0
20231016,104100,86519900,21500,21500,21500,21500,0
20231016,104000,86519900,21500,21550,21550,21450,347
20231016,103900,79061250,21600,21600,21600,21600,0
20231016,103800,79061250,21600,21600,21600,21600,126
20231016,103700,76339650,21650,21650,21650,21650,0
20231016,103600,76339650,21650,21650,21650,21650,11
20231016,103500,76101500,21650,21650,21650,21650,13
20231016,103400,75820050,21650,21650,21650,21650,2
20231016,103300,75776750,21700,21700,21700,21700,0
20231016,103200,75776750,21700,21700,21700,21700,66
20231016,103100,74344550,21750,21750,21750,21750,0
20231016,103000,74344550,21750,21750,21750,21750,0
20231016,102900,74344550,21750,21750,21750,21750,130
20231016,102800,71517050,21750,21750,21750,21750,0
20231016,102700,71517050,21750,21750,21750,21750,0
20231016,102600,71517050,21750,21750,21750,21750,48
20231016,102500,70473050,21700,21700,21700,21700,2
20231016,102400,70429650,21700,21700,21700,21700,20
20231016,102300,69995650,21750,21750,21750,21750,70
20231016,102200,68473150,21800,21800,21800,21800,2
20231016,102100,68429550,21800,21800,21800,21800,351
20231016,102000,60777750,21750,21750,21750,21750,32
20231016,101900,60081750,21800,21800,21800,21800,90
20231016,101800,58119750,21850,21850,21850,21850,0
20231016,101700,58119750,21850,21850,21900,21850,48
20231016,101600,57070500,21850,21850,21850,21850,0
20231016,101500,57070500,21850,21850,21850,21850,0
20231016,101400,57070500,21850,21850,21850,21850,0
20231016,101300,57070500,21850,21850,21850,21850,5
20231016,101200,56961250,21850,21850,21850,21850,0
20231016,101100,56961250,21850,21850,21850,21850,0
20231016,101000,56961250,21850,21850,21850,21850,0
20231016,100900,56961250,21850,21850,21850,21850,50
20231016,100800,55868750,21800,21800,21800,21800,0
20231016,100700,55868750,21800,21800,21800,21800,0
20231016,100600,55868750,21800,21900,21900,21800,149
20231016,100500,52607700,21900,21900,21900,21900,40
20231016,100400,51731700,21900,21900,21900,21900,0
20231016,100300,51731700,21900,21900,21900,21900,0
20231016,100200,51731700,21900,21900,21900,21900,0
20231016,100100,51731700,21900,21900,21900,21900,0
20231016,100000,51731700,21900,21900,21900,21900,1
20231016,095900,51709800,21900,21900,21900,21900,5
20231016,095800,51600300,21900,21900,21900,21900,0
20231016,095700,51600300,21900,21900,21900,21900,0
20231016,095600,51600300,21900,21900,21900,21900,0
20231016,095500,51600300,21900,21900,21900,21900,52
20231016,095400,50461500,21900,21900,21900,21900,53
20231016,095300,49300800,21900,21900,21900,21900,26
20231016,095200,48731400,21850,21850,21850,21850,0
20231016,095100,48731400,21850,21950,21950,21850,56
20231016,095000,47502600,21950,21950,21950,21950,0
20231016,094900,47502600,21950,21950,21950,21950,0
20231016,094800,47502600,21950,21950,21950,21950,0
20231016,094700,47502600,21950,21950,21950,21950,116
20231016,094600,44956400,22000,22000,22000,22000,0
20231016,094500,44956400,22000,22000,22000,22000,0
20231016,094400,44956400,22000,22000,22000,22000,0
20231016,094300,44956400,22000,22000,22000,22000,0
20231016,094200,44956400,22000,21950,22000,21950,25
20231016,094100,44406700,21950,21950,21950,21950,0
20231016,094000,44406700,21950,21950,21950,21950,13
20231016,093900,44121350,22000,22050,22050,22000,206
20231016,093800,39580350,22250,22250,22250,22250,0
20231016,093700,39580350,22250,22250,22250,22250,5
20231016,093600,39469100,22250,22250,22250,22250,1
20231016,093500,39446850,22250,22250,22250,22250,1
20231016,093400,39424600,22200,22250,22250,22200,31
20231016,093300,38735750,22300,22300,22300,22300,0
20231016,093200,38735750,22300,21950,22300,21950,371
20231016,093100,30555050,21900,21900,21900,21900,0
20231016,093000,30555050,21900,21900,21900,21900,0
20231016,092900,30555050,21900,21900,21900,21900,0
20231016,092800,30555050,21900,21900,21900,21900,1
20231016,092700,30533150,21900,21900,21900,21900,15
20231016,092600,30204650,21900,21900,21900,21900,0
20231016,092500,30204650,21900,21900,21900,21900,33
20231016,092400,29481950,21950,21950,21950,21950,16
20231016,092300,29130750,22000,22100,22100,22000,96
20231016,092200,27012900,22050,22050,22050,22050,0
20231016,092100,27012900,22050,22050,22050,22050,0
20231016,092000,27012900,22050,22050,22050,22050,6
20231016,091900,26880600,22100,22100,22100,22100,0
20231016,091800,26880600,22100,22100,22100,22100,64
20231016,091700,25466200,22100,22050,22100,22050,46
20231016,091600,24450350,22100,22100,22100,22100,0
20231016,091500,24450350,22100,22100,22100,22100,27
20231016,091400,23853650,22150,22050,22250,22050,235
20231016,091300,18653950,22100,22100,22100,22100,0
20231016,091200,18653950,22100,22100,22100,22100,3
20231016,091100,18587650,22100,22000,22100,22000,61
20231016,091000,17244950,21950,22050,22050,21950,27
20231016,090900,16650600,22100,22150,22150,22100,94
20231016,090800,14571900,22150,22150,22150,22150,0
20231016,090700,14571900,22150,22200,22200,22150,33
20231016,090600,13840800,22250,22250,22250,22250,0
20231016,090500,13840800,22250,22200,22250,22200,47
20231016,090400,12797000,22200,22150,22250,22150,148
20231016,090300,9513900,22200,22200,22200,22200,3
20231016,090200,9447300,22200,22100,22200,22100,104
20231016,090100,7144800,22150,22100,22200,22100,84
20231016,090000,5283400,22300,22350,22350,22100,237