KissMeData/089230/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194100,139533656,196,196,196,196,3058
20231017,194000,139533656,196,196,196,196,0
20231017,193900,139533656,196,196,196,196,0
20231017,193800,139533656,196,196,196,196,0
20231017,193700,139533656,196,196,196,196,0
20231017,193600,139533656,196,196,196,196,0
20231017,193500,139533656,196,196,196,196,0
20231017,193400,139533656,196,196,196,196,0
20231017,193300,139533656,196,196,196,196,0
20231017,193200,139533656,196,196,196,196,0
20231017,193100,139533656,196,196,196,196,0
20231017,193000,139533656,196,196,196,196,0
20231017,192900,139533656,196,196,196,196,0
20231017,192800,139533656,196,196,196,196,0
20231017,192700,139533656,196,196,196,196,0
20231017,192600,139533656,196,196,196,196,0
20231017,192500,139533656,196,196,196,196,0
20231017,192400,139533656,196,196,196,196,0
20231017,192300,139533656,196,196,196,196,0
20231017,192200,139533656,196,196,196,196,0
20231017,192100,139533656,196,196,196,196,0
20231017,192000,139533656,196,196,196,196,0
20231017,191900,139533656,196,196,196,196,0
20231017,191800,139533656,196,196,196,196,0
20231017,191700,139533656,196,196,196,196,0
20231017,191600,139533656,196,196,196,196,0
20231017,191500,139533656,196,196,196,196,0
20231017,191400,139533656,196,196,196,196,0
20231017,191300,139533656,196,196,196,196,0
20231017,191200,139533656,196,196,196,196,0
20231017,191100,139533656,196,196,196,196,3058
20231017,191000,139533656,196,196,196,196,0
20231017,190900,139533656,196,196,196,196,0
20231017,190800,139533656,196,196,196,196,0
20231017,190700,139533656,196,196,196,196,0
20231017,190600,139533656,196,196,196,196,0
20231017,190500,139533656,196,196,196,196,0
20231017,190400,139533656,196,196,196,196,0
20231017,190300,139533656,196,196,196,196,0
20231017,190200,139533656,196,196,196,196,0
20231017,190100,139533656,196,196,196,196,0
20231017,190000,139533656,196,196,196,196,0
20231017,185900,139533656,196,196,196,196,0
20231017,185800,139533656,196,196,196,196,0
20231017,185700,139533656,196,196,196,196,0
20231017,185600,139533656,196,196,196,196,0
20231017,185500,139533656,196,196,196,196,0
20231017,185400,139533656,196,196,196,196,0
20231017,185300,139533656,196,196,196,196,0
20231017,185200,139533656,196,196,196,196,0
20231017,185100,139533656,196,196,196,196,0
20231017,185000,139533656,196,196,196,196,0
20231017,184900,139533656,196,196,196,196,0
20231017,184800,139533656,196,196,196,196,0
20231017,184700,139533656,196,196,196,196,0
20231017,184600,139533656,196,196,196,196,0
20231017,184500,139533656,196,196,196,196,0
20231017,184400,139533656,196,196,196,196,0
20231017,184300,139533656,196,196,196,196,0
20231017,184200,139533656,196,196,196,196,0
20231017,184100,139533656,196,196,196,196,3058
20231017,184000,139533656,196,196,196,196,0
20231017,183900,139533656,196,196,196,196,0
20231017,183800,139533656,196,196,196,196,0
20231017,183700,139533656,196,196,196,196,0
20231017,183600,139533656,196,196,196,196,0
20231017,183500,139533656,196,196,196,196,0
20231017,183400,139533656,196,196,196,196,0
20231017,183300,139533656,196,196,196,196,0
20231017,183200,139533656,196,196,196,196,0
20231017,183100,139533656,196,196,196,196,0
20231017,183000,139533656,196,196,196,196,0
20231017,182900,139533656,196,196,196,196,0
20231017,182800,139533656,196,196,196,196,0
20231017,182700,139533656,196,196,196,196,0
20231017,182600,139533656,196,196,196,196,0
20231017,182500,139533656,196,196,196,196,0
20231017,182400,139533656,196,196,196,196,0
20231017,182300,139533656,196,196,196,196,0
20231017,182200,139533656,196,196,196,196,0
20231017,182100,139533656,196,196,196,196,0
20231017,182000,139533656,196,196,196,196,0
20231017,181900,139533656,196,196,196,196,0
20231017,181800,139533656,196,196,196,196,0
20231017,181700,139533656,196,196,196,196,0
20231017,181600,139533656,196,196,196,196,0
20231017,181500,139533656,196,196,196,196,0
20231017,181400,139533656,196,196,196,196,0
20231017,181300,139533656,196,196,196,196,0
20231017,181200,139533656,196,196,196,196,0
20231017,181100,139533656,196,196,196,196,3058
20231017,181000,139533656,196,196,196,196,0
20231017,180900,139533656,196,196,196,196,0
20231017,180800,139533656,196,196,196,196,0
20231017,180700,139533656,196,196,196,196,0
20231017,180600,139533656,196,196,196,196,0
20231017,180500,139533656,196,196,196,196,0
20231017,180400,139533656,196,196,196,196,0
20231017,180300,139533656,196,196,196,196,0
20231017,180200,139533656,196,196,196,196,0
20231017,180100,139533656,196,196,196,196,0
20231017,180000,139533656,196,196,196,196,0
20231017,175900,139533656,196,196,196,196,0
20231017,175800,139533656,196,196,196,196,0
20231017,175700,139533656,196,196,196,196,0
20231017,175600,139533656,196,196,196,196,0
20231017,175500,139533656,196,196,196,196,0
20231017,175400,139533656,196,196,196,196,0
20231017,175300,139533656,196,196,196,196,0
20231017,175200,139533656,196,196,196,196,0
20231017,175100,139533656,196,196,196,196,0
20231017,175000,139533656,196,196,196,196,0
20231017,174900,139533656,196,196,196,196,0
20231017,174800,139533656,196,196,196,196,0
20231017,174700,139533656,196,196,196,196,0
20231017,174600,139533656,196,196,196,196,0
20231017,174500,139533656,196,196,196,196,0
20231017,174400,139533656,196,196,196,196,0
20231017,174300,139533656,196,196,196,196,0
20231017,174200,139533656,196,196,196,196,0
20231017,174100,139533656,196,196,196,196,3058
20231017,174000,139533656,196,196,196,196,0
20231017,173900,139533656,196,196,196,196,0
20231017,173800,139533656,196,196,196,196,0
20231017,173700,139533656,196,196,196,196,0
20231017,173600,139533656,196,196,196,196,0
20231017,173500,139533656,196,196,196,196,0
20231017,173400,139533656,196,196,196,196,0
20231017,173300,139533656,196,196,196,196,0
20231017,173200,139533656,196,196,196,196,0
20231017,173100,139533656,196,196,196,196,0
20231017,173000,139533656,196,196,196,196,0
20231017,172900,139533656,196,196,196,196,0
20231017,172800,139533656,196,196,196,196,0
20231017,172700,139533656,196,196,196,196,0
20231017,172600,139533656,196,196,196,196,0
20231017,172500,139533656,196,196,196,196,0
20231017,172400,139533656,196,196,196,196,0
20231017,172300,139533656,196,196,196,196,0
20231017,172200,139533656,196,196,196,196,0
20231017,172100,139533656,196,196,196,196,0
20231017,172000,139533656,196,196,196,196,0
20231017,171900,139533656,196,196,196,196,0
20231017,171800,139533656,196,196,196,196,0
20231017,171700,139533656,196,196,196,196,0
20231017,171600,139533656,196,196,196,196,0
20231017,171500,139533656,196,196,196,196,0
20231017,171400,139533656,196,196,196,196,0
20231017,171300,139533656,196,196,196,196,0
20231017,171200,139533656,196,196,196,196,0
20231017,171100,139533656,196,196,196,196,3058
20231017,171000,139533656,196,196,196,196,0
20231017,170900,139533656,196,196,196,196,0
20231017,170800,139533656,196,196,196,196,0
20231017,170700,139533656,196,196,196,196,0
20231017,170600,139533656,196,196,196,196,0
20231017,170500,139533656,196,196,196,196,0
20231017,170400,139533656,196,196,196,196,0
20231017,170300,139533656,196,196,196,196,0
20231017,170200,139533656,196,196,196,196,0
20231017,170100,139533656,196,196,196,196,0
20231017,170000,139533656,196,196,196,196,0
20231017,165900,139533656,196,196,196,196,0
20231017,165800,139533656,196,196,196,196,0
20231017,165700,139533656,196,196,196,196,0
20231017,165600,139533656,196,196,196,196,0
20231017,165500,139533656,196,196,196,196,0
20231017,165400,139533656,196,196,196,196,0
20231017,165300,139533656,196,196,196,196,0
20231017,165200,139533656,196,196,196,196,0
20231017,165100,139533656,196,196,196,196,0
20231017,165000,139533656,196,196,196,196,0
20231017,164900,139533656,196,196,196,196,0
20231017,164800,139533656,196,196,196,196,0
20231017,164700,139533656,196,196,196,196,0
20231017,164600,139533656,196,196,196,196,0
20231017,164500,139533656,196,196,196,196,0
20231017,164400,139533656,196,196,196,196,0
20231017,164300,139533656,196,196,196,196,0
20231017,164200,139533656,196,196,196,196,0
20231017,164100,139533656,196,196,196,196,3058
20231017,164000,139533656,196,196,196,196,0
20231017,163900,139533656,196,196,196,196,0
20231017,163800,139533656,196,196,196,196,0
20231017,163700,139533656,196,196,196,196,0
20231017,163600,139533656,196,196,196,196,0
20231017,163500,139533656,196,196,196,196,0
20231017,163400,139533656,196,196,196,196,0
20231017,163300,139533656,196,196,196,196,0
20231017,163200,139533656,196,196,196,196,0
20231017,163100,139533656,196,196,196,196,0
20231017,163000,139533656,196,196,196,196,0
20231017,162900,139533656,196,196,196,196,0
20231017,162800,139533656,196,196,196,196,0
20231017,162700,139533656,196,196,196,196,0
20231017,162600,139533656,196,196,196,196,0
20231017,162500,139533656,196,196,196,196,0
20231017,162400,139533656,196,196,196,196,0
20231017,162300,139533656,196,196,196,196,0
20231017,162200,139533656,196,196,196,196,0
20231017,162100,139533656,196,196,196,196,0
20231017,162000,139533656,196,196,196,196,0
20231017,161900,139533656,196,196,196,196,0
20231017,161800,139533656,196,196,196,196,0
20231017,161700,139533656,196,196,196,196,0
20231017,161600,139533656,196,196,196,196,0
20231017,161500,139533656,196,196,196,196,0
20231017,161400,139533656,196,196,196,196,0
20231017,161300,139533656,196,196,196,196,0
20231017,161200,139533656,196,196,196,196,0
20231017,161100,139533656,196,196,196,196,3058
20231017,161000,139533656,196,196,196,196,0
20231017,160900,139533656,196,196,196,196,0
20231017,160800,139533656,196,196,196,196,0
20231017,160700,139533656,196,196,196,196,0
20231017,160600,139533656,196,196,196,196,0
20231017,160500,139533656,196,196,196,196,0
20231017,160400,139533656,196,196,196,196,0
20231017,160300,139533656,196,196,196,196,0
20231017,160200,139533656,196,196,196,196,0
20231017,160100,139533656,196,196,196,196,0
20231017,160000,139533656,196,196,196,196,0
20231017,155900,139533656,196,196,196,196,0
20231017,155800,139533656,196,196,196,196,0
20231017,155700,139533656,196,196,196,196,0
20231017,155600,139533656,196,196,196,196,0
20231017,155500,139533656,196,196,196,196,0
20231017,155400,139533656,196,196,196,196,0
20231017,155300,139533656,196,196,196,196,0
20231017,155200,139533656,196,196,196,196,0
20231017,155100,139533656,196,196,196,196,0
20231017,155000,139533656,196,196,196,196,0
20231017,154900,139533656,196,196,196,196,0
20231017,154800,139533656,196,196,196,196,0
20231017,154700,139533656,196,196,196,196,0
20231017,154600,139533656,196,196,196,196,0
20231017,154500,139533656,196,196,196,196,0
20231017,154400,139533656,196,196,196,196,0
20231017,154300,139533656,196,196,196,196,0
20231017,154200,139533656,196,196,196,196,0
20231017,154100,139533656,196,196,196,196,3058
20231017,154000,139533656,196,196,196,196,0
20231017,153900,139533656,196,196,196,196,0
20231017,153800,139533656,196,196,196,196,0
20231017,153700,139533656,196,196,196,196,0
20231017,153600,139533656,196,196,196,196,0
20231017,153500,139533656,196,196,196,196,0
20231017,153400,139533656,196,196,196,196,0
20231017,153300,139533656,196,196,196,196,0
20231017,153200,139533656,196,196,196,196,0
20231017,153100,139533656,196,196,196,196,0
20231017,153000,139533656,196,196,196,196,3058
20231017,152900,138934288,197,197,197,197,0
20231017,152800,138934288,197,197,197,197,0
20231017,152700,138934288,197,197,197,197,0
20231017,152600,138934288,197,197,197,197,0
20231017,152500,138934288,197,197,197,197,0
20231017,152400,138934288,197,197,197,197,0
20231017,152300,138934288,197,197,197,197,0
20231017,152200,138934288,197,197,197,197,0
20231017,152100,138934288,197,197,197,197,0
20231017,152000,138934288,197,197,197,197,0
20231017,151900,138934288,197,197,197,197,235
20231017,151800,138887993,197,197,197,197,2
20231017,151700,138887599,196,196,196,196,50
20231017,151600,138877799,197,197,197,197,0
20231017,151500,138877799,197,197,197,197,1
20231017,151400,138877602,197,197,197,197,3000
20231017,151300,138286602,197,197,197,197,0
20231017,151200,138286602,197,197,197,197,100
20231017,151100,138266902,197,197,197,197,0
20231017,151000,138266902,197,197,197,197,602
20231017,150900,138148308,197,196,197,196,15864
20231017,150800,135026679,196,195,196,195,3100
20231017,150700,134422079,196,196,196,196,100
20231017,150600,134402479,196,196,196,196,0
20231017,150500,134402479,196,196,196,196,0
20231017,150400,134402479,196,196,196,196,0
20231017,150300,134402479,196,196,196,196,0
20231017,150200,134402479,196,195,196,195,40259
20231017,150100,126511810,196,195,196,195,394
20231017,150000,126434736,195,195,196,195,1305
20231017,145900,126179975,195,195,196,195,102
20231017,145800,126160084,194,195,195,194,866
20231017,145700,125992030,195,195,195,195,0
20231017,145600,125992030,195,195,195,195,339
20231017,145500,125925925,196,196,196,196,0
20231017,145400,125925925,196,196,196,196,35
20231017,145300,125919065,196,196,196,196,0
20231017,145200,125919065,196,196,196,196,100
20231017,145100,125899465,196,196,196,196,0
20231017,145000,125899465,196,196,196,196,0
20231017,144900,125899465,196,196,196,196,0
20231017,144800,125899465,196,196,196,196,0
20231017,144700,125899465,196,196,196,196,0
20231017,144600,125899465,196,196,196,196,0
20231017,144500,125899465,196,196,196,196,0
20231017,144400,125899465,196,196,196,196,0
20231017,144300,125899465,196,196,196,196,65
20231017,144200,125886725,196,195,196,195,18
20231017,144100,125883199,196,196,196,196,2
20231017,144000,125882807,195,195,195,195,0
20231017,143900,125882807,195,196,196,195,3
20231017,143800,125882221,195,195,195,195,41
20231017,143700,125874226,196,195,196,195,565
20231017,143600,125763551,195,195,195,195,3
20231017,143500,125762966,196,196,196,196,0
20231017,143400,125762966,196,196,196,196,0
20231017,143300,125762966,196,195,196,195,3
20231017,143200,125762380,195,195,195,195,1253
20231017,143100,125518045,195,195,195,195,250
20231017,143000,125469295,195,195,195,195,300
20231017,142900,125410795,195,195,195,195,0
20231017,142800,125410795,195,195,195,195,903
20231017,142700,125234710,195,195,195,195,150
20231017,142600,125205460,195,194,195,194,550
20231017,142500,125098710,195,195,195,195,1
20231017,142400,125098515,194,194,194,194,0
20231017,142300,125098515,194,194,194,194,23000
20231017,142200,120636515,196,196,196,196,3000
20231017,142100,120048515,196,196,196,196,0
20231017,142000,120048515,196,196,196,196,0
20231017,141900,120048515,196,196,196,196,0
20231017,141800,120048515,196,196,196,196,0
20231017,141700,120048515,196,196,196,196,0
20231017,141600,120048515,196,196,196,196,1
20231017,141500,120048319,196,196,196,196,0
20231017,141400,120048319,196,196,196,196,1
20231017,141300,120048123,196,196,196,196,23
20231017,141200,120043615,196,196,196,196,1
20231017,141100,120043419,195,195,195,195,0
20231017,141000,120043419,195,195,195,195,0
20231017,140900,120043419,195,195,195,195,0
20231017,140800,120043419,195,195,195,195,0
20231017,140700,120043419,195,195,195,195,1
20231017,140600,120043224,195,195,195,195,726
20231017,140500,119901654,195,195,195,195,1610
20231017,140400,119587704,195,195,196,195,740
20231017,140300,119442904,196,196,196,196,100
20231017,140200,119423304,196,196,196,196,0
20231017,140100,119423304,196,196,196,196,1
20231017,140000,119423108,195,195,195,195,9412
20231017,135900,117587768,196,196,196,196,0
20231017,135800,117587768,196,196,196,196,0
20231017,135700,117587768,196,196,196,196,0
20231017,135600,117587768,196,196,196,196,0
20231017,135500,117587768,196,196,196,196,19
20231017,135400,117584044,196,196,196,196,0
20231017,135300,117584044,196,196,196,196,0
20231017,135200,117584044,196,196,196,196,0
20231017,135100,117584044,196,196,196,196,0
20231017,135000,117584044,196,196,196,196,0
20231017,134900,117584044,196,195,196,195,101
20231017,134800,117564348,195,195,195,195,0
20231017,134700,117564348,195,195,195,195,3000
20231017,134600,116979348,196,196,196,196,1
20231017,134500,116979152,196,196,196,196,70
20231017,134400,116965432,196,196,196,196,0
20231017,134300,116965432,196,196,196,196,0
20231017,134200,116965432,196,196,196,196,0
20231017,134100,116965432,196,196,196,196,0
20231017,134000,116965432,196,196,196,196,0
20231017,133900,116965432,196,196,196,196,0
20231017,133800,116965432,196,196,196,196,0
20231017,133700,116965432,196,196,196,196,0
20231017,133600,116965432,196,196,196,196,0
20231017,133500,116965432,196,196,196,196,12
20231017,133400,116963080,196,196,196,196,1
20231017,133300,116962884,196,196,196,196,0
20231017,133200,116962884,196,196,196,196,0
20231017,133100,116962884,196,196,196,196,0
20231017,133000,116962884,196,196,196,196,1
20231017,132900,116962688,195,195,195,195,0
20231017,132800,116962688,195,195,195,195,271
20231017,132700,116909843,196,196,196,196,0
20231017,132600,116909843,196,196,196,196,1
20231017,132500,116909647,195,195,195,195,0
20231017,132400,116909647,195,195,195,195,0
20231017,132300,116909647,195,195,195,195,0
20231017,132200,116909647,195,195,195,195,0
20231017,132100,116909647,195,195,195,195,20
20231017,132000,116905747,196,195,196,195,33
20231017,131900,116899310,196,196,196,196,0
20231017,131800,116899310,196,196,196,196,1000
20231017,131700,116703310,196,196,196,196,906
20231017,131600,116525734,195,195,195,195,0
20231017,131500,116525734,195,196,196,195,51
20231017,131400,116515788,195,195,195,195,50
20231017,131300,116506038,196,196,196,196,0
20231017,131200,116506038,196,196,196,196,0
20231017,131100,116506038,196,196,196,196,3
20231017,131000,116505450,195,195,195,195,0
20231017,130900,116505450,195,195,195,195,2000
20231017,130800,116115450,195,195,195,195,5598
20231017,130700,115023840,195,195,195,195,2
20231017,130600,115023450,195,195,195,195,810
20231017,130500,114865500,195,195,195,195,0
20231017,130400,114865500,195,195,195,194,3937
20231017,130300,114100362,195,195,195,195,969
20231017,130200,113911407,196,196,196,196,0
20231017,130100,113911407,196,196,196,196,1
20231017,130000,113911211,195,195,195,195,889
20231017,125900,113737856,196,196,196,196,50
20231017,125800,113728056,196,196,196,196,0
20231017,125700,113728056,196,196,196,196,40
20231017,125600,113720216,196,196,196,196,0
20231017,125500,113720216,196,196,196,196,0
20231017,125400,113720216,196,196,196,196,0
20231017,125300,113720216,196,196,196,196,0
20231017,125200,113720216,196,196,196,196,0
20231017,125100,113720216,196,196,196,196,0
20231017,125000,113720216,196,196,196,196,30
20231017,124900,113714336,196,195,196,195,51
20231017,124800,113704390,196,196,196,196,0
20231017,124700,113704390,196,196,196,196,0
20231017,124600,113704390,196,196,196,196,21
20231017,124500,113700274,196,194,196,194,209
20231017,124400,113659710,194,195,196,194,70194
20231017,124300,100010421,196,196,196,196,0
20231017,124200,100010421,196,196,196,196,0
20231017,124100,100010421,196,195,196,195,66
20231017,124000,99997550,195,195,196,195,151
20231017,123900,99968104,196,196,196,196,0
20231017,123800,99968104,196,196,196,196,0
20231017,123700,99968104,196,196,196,196,0
20231017,123600,99968104,196,196,196,196,0
20231017,123500,99968104,196,196,196,196,0
20231017,123400,99968104,196,196,196,196,0
20231017,123300,99968104,196,196,196,196,17
20231017,123200,99964772,196,196,196,196,0
20231017,123100,99964772,196,196,196,196,950
20231017,123000,99778572,196,196,196,196,588
20231017,122900,99663324,196,196,196,196,0
20231017,122800,99663324,196,196,196,196,10205
20231017,122700,97663144,196,196,196,196,0
20231017,122600,97663144,196,196,196,196,0
20231017,122500,97663144,196,196,196,196,0
20231017,122400,97663144,196,196,196,196,3
20231017,122300,97662556,196,196,196,196,0
20231017,122200,97662556,196,196,196,196,0
20231017,122100,97662556,196,196,196,196,0
20231017,122000,97662556,196,196,196,196,1
20231017,121900,97662360,196,195,196,195,201
20231017,121800,97623164,196,196,196,196,0
20231017,121700,97623164,196,196,196,196,0
20231017,121600,97623164,196,196,196,196,0
20231017,121500,97623164,196,196,196,196,0
20231017,121400,97623164,196,196,196,196,0
20231017,121300,97623164,196,195,196,195,3091
20231017,121200,97020402,196,196,196,196,325
20231017,121100,96956702,196,196,196,196,252
20231017,121000,96907310,196,196,196,196,120
20231017,120900,96883790,196,196,196,196,27
20231017,120800,96878498,196,196,196,196,0
20231017,120700,96878498,196,196,196,196,0
20231017,120600,96878498,196,196,196,196,0
20231017,120500,96878498,196,196,196,196,0
20231017,120400,96878498,196,196,196,196,0
20231017,120300,96878498,196,196,196,196,0
20231017,120200,96878498,196,196,196,196,0
20231017,120100,96878498,196,196,196,196,0
20231017,120000,96878498,196,196,196,196,5602
20231017,115900,95780506,196,196,196,196,0
20231017,115800,95780506,196,196,196,196,0
20231017,115700,95780506,196,196,196,196,100
20231017,115600,95760906,195,195,195,195,2773
20231017,115500,95220171,196,196,196,196,33
20231017,115400,95213703,196,196,196,196,0
20231017,115300,95213703,196,195,196,195,583
20231017,115200,95099988,196,196,196,196,502
20231017,115100,95001596,196,196,196,196,0
20231017,115000,95001596,196,196,196,196,5102
20231017,114900,94001604,196,196,196,196,0
20231017,114800,94001604,196,196,196,196,0
20231017,114700,94001604,196,196,196,196,0
20231017,114600,94001604,196,196,196,196,0
20231017,114500,94001604,196,196,196,196,0
20231017,114400,94001604,196,196,196,196,100
20231017,114300,93982004,196,196,196,196,1050
20231017,114200,93776204,196,196,196,196,0
20231017,114100,93776204,196,196,196,196,1
20231017,114000,93776008,196,196,196,195,3612
20231017,113900,93071118,196,196,196,196,1
20231017,113800,93070922,195,196,196,195,56
20231017,113700,93059952,196,195,196,195,67
20231017,113600,93046835,196,196,196,196,50
20231017,113500,93037035,195,195,195,195,5000
20231017,113400,92062035,196,195,196,195,100
20231017,113300,92042475,196,195,196,195,59
20231017,113200,92030920,196,196,196,195,3591
20231017,113100,91327134,195,195,195,195,0
20231017,113000,91327134,195,195,195,195,3500
20231017,112900,90644634,196,196,196,196,2550
20231017,112800,90144834,196,195,196,195,3000
20231017,112700,89559334,196,196,196,196,0
20231017,112600,89559334,196,196,196,196,2400
20231017,112500,89088934,196,195,196,195,2401
20231017,112400,88620338,196,196,196,196,3550
20231017,112300,87924538,196,196,196,196,55
20231017,112200,87913758,195,196,196,195,1550
20231017,112100,87611458,196,196,196,196,0
20231017,112000,87611458,196,196,196,196,0
20231017,111900,87611458,196,196,196,195,1781
20231017,111800,87262532,196,196,196,196,501
20231017,111700,87164336,196,196,196,196,0
20231017,111600,87164336,196,196,196,196,60
20231017,111500,87152576,196,196,196,196,2531
20231017,111400,86656500,196,196,196,196,0
20231017,111300,86656500,196,195,196,195,1560
20231017,111200,86351250,196,196,196,196,58
20231017,111100,86339882,196,196,196,196,60
20231017,111000,86328122,196,196,196,196,50
20231017,110900,86318322,196,196,196,196,10
20231017,110800,86316362,196,196,196,196,12
20231017,110700,86314010,196,196,196,196,510
20231017,110600,86214050,196,196,196,196,50
20231017,110500,86204250,196,196,196,196,1000
20231017,110400,86008250,196,196,196,196,1624
20231017,110300,85689946,196,195,196,195,66130
20231017,110200,72794515,196,196,196,196,92
20231017,110100,72776483,195,195,195,195,760
20231017,110000,72628283,196,196,196,196,0
20231017,105900,72628283,196,196,196,196,100
20231017,105800,72608683,196,196,196,196,120
20231017,105700,72585163,196,196,196,196,100
20231017,105600,72565563,196,195,196,195,19904
20231017,105500,68669379,196,195,196,195,2616
20231017,105400,68157643,195,196,196,195,210
20231017,105300,68116493,196,195,196,195,30727
20231017,105200,62124727,195,195,195,195,2001
20231017,105100,61734532,195,195,195,195,0
20231017,105000,61734532,195,195,195,195,0
20231017,104900,61734532,195,195,195,195,0
20231017,104800,61734532,195,195,195,195,0
20231017,104700,61734532,195,195,195,195,1000
20231017,104600,61539532,195,195,195,195,346
20231017,104500,61472062,195,195,195,195,300
20231017,104400,61413562,195,194,195,194,6690
20231017,104300,60115491,194,194,194,194,600
20231017,104200,59999091,194,194,194,194,0
20231017,104100,59999091,194,194,194,194,1
20231017,104000,59998897,194,194,194,194,0
20231017,103900,59998897,194,194,194,194,2000
20231017,103800,59610897,194,194,194,194,0
20231017,103700,59610897,194,194,194,194,0
20231017,103600,59610897,194,194,194,194,50
20231017,103500,59601197,194,194,194,194,250
20231017,103400,59552697,194,194,194,194,0
20231017,103300,59552697,194,194,194,194,0
20231017,103200,59552697,194,194,194,194,480
20231017,103100,59459577,194,194,194,194,0
20231017,103000,59459577,194,194,194,194,0
20231017,102900,59459577,194,194,194,194,0
20231017,102800,59459577,194,194,194,194,0
20231017,102700,59459577,194,194,194,194,0
20231017,102600,59459577,194,194,194,194,0
20231017,102500,59459577,194,194,194,194,0
20231017,102400,59459577,194,194,194,194,1
20231017,102300,59459383,193,193,193,193,106
20231017,102200,59438925,194,194,194,194,0
20231017,102100,59438925,194,194,194,194,98
20231017,102000,59419913,194,194,194,194,0
20231017,101900,59419913,194,194,194,194,53
20231017,101800,59409631,194,194,194,194,2010
20231017,101700,59019691,194,193,194,193,1583
20231017,101600,58714089,194,194,194,194,5533
20231017,101500,57640687,194,194,194,194,2500
20231017,101400,57155687,194,193,194,193,3004
20231017,101300,56574915,194,194,194,194,954
20231017,101200,56389839,194,194,194,194,0
20231017,101100,56389839,194,194,194,194,0
20231017,101000,56389839,194,194,194,194,0
20231017,100900,56389839,194,194,194,194,3
20231017,100800,56389257,194,194,194,194,0
20231017,100700,56389257,194,194,194,194,1
20231017,100600,56389063,193,193,193,193,2
20231017,100500,56388677,194,193,194,193,790
20231017,100400,56236165,194,194,194,194,0
20231017,100300,56236165,194,193,194,193,501
20231017,100200,56139471,194,194,194,194,1
20231017,100100,56139277,194,193,194,193,2712
20231017,100000,55615860,193,193,193,193,408
20231017,095900,55537116,193,193,193,193,2170
20231017,095800,55118306,193,193,193,193,1901
20231017,095700,54751413,193,193,193,193,456
20231017,095600,54663405,193,193,193,193,9
20231017,095500,54661668,193,193,193,193,2
20231017,095400,54661282,193,193,193,193,8826
20231017,095300,52957864,194,194,194,194,120
20231017,095200,52934584,194,194,194,194,200
20231017,095100,52895784,194,195,195,194,1122
20231017,095000,52678110,195,195,195,195,200
20231017,094900,52639110,195,195,195,195,390
20231017,094800,52563060,195,194,195,194,2069
20231017,094700,52159832,194,193,194,193,11086
20231017,094600,50009151,194,194,194,194,802
20231017,094500,49853563,194,194,194,194,13
20231017,094400,49851041,193,193,193,193,1
20231017,094300,49850848,193,194,194,193,3791
20231017,094200,49119184,193,194,195,193,48555
20231017,094100,39708733,196,196,196,196,0
20231017,094000,39708733,196,196,196,196,10
20231017,093900,39706773,196,195,196,195,2302
20231017,093800,39257678,194,194,194,194,22766
20231017,093700,34841074,192,194,194,192,10575
20231017,093600,32801685,194,194,194,194,1104
20231017,093500,32587509,194,194,194,194,867
20231017,093400,32419311,194,195,197,194,37019
20231017,093300,25231208,197,197,197,197,10
20231017,093200,25229238,197,196,197,196,1024
20231017,093100,25028530,197,197,197,197,1420
20231017,093000,24748790,197,197,197,197,270
20231017,092900,24695600,197,196,197,196,2701
20231017,092800,24166113,195,195,195,195,9995
20231017,092700,22217088,194,194,194,194,8953
20231017,092600,20480206,193,194,194,193,82
20231017,092500,20464300,194,194,194,194,167
20231017,092400,20431902,195,195,195,194,1156
20231017,092300,20206596,195,195,195,195,0
20231017,092200,20206596,195,195,195,195,0
20231017,092100,20206596,195,195,195,195,126
20231017,092000,20182026,195,195,195,195,1
20231017,091900,20181831,195,194,195,194,2852
20231017,091800,19628373,194,194,194,194,304
20231017,091700,19569397,194,194,194,194,6288
20231017,091600,18349525,194,193,194,193,16296
20231017,091500,15192112,194,193,194,193,5304
20231017,091400,14168045,193,194,194,192,34831
20231017,091300,7475192,194,194,194,193,14
20231017,091200,7472478,193,193,193,193,2
20231017,091100,7472092,194,193,194,193,531
20231017,091000,7369582,194,195,195,194,3967
20231017,090900,6596706,195,196,196,195,15125
20231017,090800,3645025,197,197,197,197,3
20231017,090700,3644434,197,197,197,197,1135
20231017,090600,3420839,199,199,199,199,0
20231017,090500,3420839,199,199,199,199,1000
20231017,090400,3221839,199,198,199,198,1008
20231017,090300,3021354,198,196,198,196,8
20231017,090200,3019782,198,198,198,198,10001
20231017,090100,1039584,198,198,198,198,20
20231017,090000,1035624,195,197,197,195,5263