KissMeData/014530/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,185500,105242862650,4600,4600,4600,4600,129578
20231016,185400,105242862650,4600,4600,4600,4600,0
20231016,185300,105242862650,4600,4600,4600,4600,0
20231016,185200,105242862650,4600,4600,4600,4600,0
20231016,185100,105242862650,4600,4600,4600,4600,0
20231016,185000,105242862650,4600,4600,4600,4600,0
20231016,184900,105242862650,4600,4600,4600,4600,0
20231016,184800,105242862650,4600,4600,4600,4600,0
20231016,184700,105242862650,4600,4600,4600,4600,0
20231016,184600,105242862650,4600,4600,4600,4600,0
20231016,184500,105242862650,4600,4600,4600,4600,0
20231016,184400,105242862650,4600,4600,4600,4600,0
20231016,184300,105242862650,4600,4600,4600,4600,0
20231016,184200,105242862650,4600,4600,4600,4600,0
20231016,184100,105242862650,4600,4600,4600,4600,0
20231016,184000,105242862650,4600,4600,4600,4600,0
20231016,183900,105242862650,4600,4600,4600,4600,0
20231016,183800,105242862650,4600,4600,4600,4600,0
20231016,183700,105242862650,4600,4600,4600,4600,0
20231016,183600,105242862650,4600,4600,4600,4600,0
20231016,183500,105242862650,4600,4600,4600,4600,0
20231016,183400,105242862650,4600,4600,4600,4600,0
20231016,183300,105242862650,4600,4600,4600,4600,0
20231016,183200,105242862650,4600,4600,4600,4600,0
20231016,183100,105242862650,4600,4600,4600,4600,0
20231016,183000,105242862650,4600,4600,4600,4600,0
20231016,182900,105242862650,4600,4600,4600,4600,0
20231016,182800,105242862650,4600,4600,4600,4600,0
20231016,182700,105242862650,4600,4600,4600,4600,0
20231016,182600,105242862650,4600,4600,4600,4600,0
20231016,182500,105242862650,4600,4600,4600,4600,129578
20231016,182400,105242862650,4600,4600,4600,4600,0
20231016,182300,105242862650,4600,4600,4600,4600,0
20231016,182200,105242862650,4600,4600,4600,4600,0
20231016,182100,105242862650,4600,4600,4600,4600,0
20231016,182000,105242862650,4600,4600,4600,4600,0
20231016,181900,105242862650,4600,4600,4600,4600,0
20231016,181800,105242862650,4600,4600,4600,4600,0
20231016,181700,105242862650,4600,4600,4600,4600,0
20231016,181600,105242862650,4600,4600,4600,4600,0
20231016,181500,105242862650,4600,4600,4600,4600,0
20231016,181400,105242862650,4600,4600,4600,4600,0
20231016,181300,105242862650,4600,4600,4600,4600,0
20231016,181200,105242862650,4600,4600,4600,4600,0
20231016,181100,105242862650,4600,4600,4600,4600,0
20231016,181000,105242862650,4600,4600,4600,4600,0
20231016,180900,105242862650,4600,4600,4600,4600,0
20231016,180800,105242862650,4600,4600,4600,4600,0
20231016,180700,105242862650,4600,4600,4600,4600,0
20231016,180600,105242862650,4600,4600,4600,4600,0
20231016,180500,105242862650,4600,4600,4600,4600,0
20231016,180400,105242862650,4600,4600,4600,4600,0
20231016,180300,105242862650,4600,4600,4600,4600,0
20231016,180200,105242862650,4600,4600,4600,4600,0
20231016,180100,105242862650,4600,4600,4600,4600,0
20231016,180000,105242862650,4600,4600,4600,4600,0
20231016,175900,105242862650,4600,4600,4600,4600,0
20231016,175800,105242862650,4600,4600,4600,4600,0
20231016,175700,105242862650,4600,4600,4600,4600,0
20231016,175600,105242862650,4600,4600,4600,4600,0
20231016,175500,105242862650,4600,4600,4600,4600,129578
20231016,175400,105242862650,4600,4600,4600,4600,0
20231016,175300,105242862650,4600,4600,4600,4600,0
20231016,175200,105242862650,4600,4600,4600,4600,0
20231016,175100,105242862650,4600,4600,4600,4600,0
20231016,175000,105242862650,4600,4600,4600,4600,0
20231016,174900,105242862650,4600,4600,4600,4600,0
20231016,174800,105242862650,4600,4600,4600,4600,0
20231016,174700,105242862650,4600,4600,4600,4600,0
20231016,174600,105242862650,4600,4600,4600,4600,0
20231016,174500,105242862650,4600,4600,4600,4600,0
20231016,174400,105242862650,4600,4600,4600,4600,0
20231016,174300,105242862650,4600,4600,4600,4600,0
20231016,174200,105242862650,4600,4600,4600,4600,0
20231016,174100,105242862650,4600,4600,4600,4600,0
20231016,174000,105242862650,4600,4600,4600,4600,0
20231016,173900,105242862650,4600,4600,4600,4600,0
20231016,173800,105242862650,4600,4600,4600,4600,0
20231016,173700,105242862650,4600,4600,4600,4600,0
20231016,173600,105242862650,4600,4600,4600,4600,0
20231016,173500,105242862650,4600,4600,4600,4600,0
20231016,173400,105242862650,4600,4600,4600,4600,0
20231016,173300,105242862650,4600,4600,4600,4600,0
20231016,173200,105242862650,4600,4600,4600,4600,0
20231016,173100,105242862650,4600,4600,4600,4600,0
20231016,173000,105242862650,4600,4600,4600,4600,0
20231016,172900,105242862650,4600,4600,4600,4600,0
20231016,172800,105242862650,4600,4600,4600,4600,0
20231016,172700,105242862650,4600,4600,4600,4600,0
20231016,172600,105242862650,4600,4600,4600,4600,0
20231016,172500,105242862650,4600,4600,4600,4600,129578
20231016,172400,105242862650,4600,4600,4600,4600,0
20231016,172300,105242862650,4600,4600,4600,4600,0
20231016,172200,105242862650,4600,4600,4600,4600,0
20231016,172100,105242862650,4600,4600,4600,4600,0
20231016,172000,105242862650,4600,4600,4600,4600,0
20231016,171900,105242862650,4600,4600,4600,4600,0
20231016,171800,105242862650,4600,4600,4600,4600,0
20231016,171700,105242862650,4600,4600,4600,4600,0
20231016,171600,105242862650,4600,4600,4600,4600,0
20231016,171500,105242862650,4600,4600,4600,4600,0
20231016,171400,105242862650,4600,4600,4600,4600,0
20231016,171300,105242862650,4600,4600,4600,4600,0
20231016,171200,105242862650,4600,4600,4600,4600,0
20231016,171100,105242862650,4600,4600,4600,4600,0
20231016,171000,105242862650,4600,4600,4600,4600,0
20231016,170900,105242862650,4600,4600,4600,4600,0
20231016,170800,105242862650,4600,4600,4600,4600,0
20231016,170700,105242862650,4600,4600,4600,4600,0
20231016,170600,105242862650,4600,4600,4600,4600,0
20231016,170500,105242862650,4600,4600,4600,4600,0
20231016,170400,105242862650,4600,4600,4600,4600,0
20231016,170300,105242862650,4600,4600,4600,4600,0
20231016,170200,105242862650,4600,4600,4600,4600,0
20231016,170100,105242862650,4600,4600,4600,4600,0
20231016,170000,105242862650,4600,4600,4600,4600,0
20231016,165900,105242862650,4600,4600,4600,4600,0
20231016,165800,105242862650,4600,4600,4600,4600,0
20231016,165700,105242862650,4600,4600,4600,4600,0
20231016,165600,105242862650,4600,4600,4600,4600,0
20231016,165500,105242862650,4600,4600,4600,4600,129578
20231016,165400,105242862650,4600,4600,4600,4600,0
20231016,165300,105242862650,4600,4600,4600,4600,0
20231016,165200,105242862650,4600,4600,4600,4600,0
20231016,165100,105242862650,4600,4600,4600,4600,0
20231016,165000,105242862650,4600,4600,4600,4600,0
20231016,164900,105242862650,4600,4600,4600,4600,0
20231016,164800,105242862650,4600,4600,4600,4600,0
20231016,164700,105242862650,4600,4600,4600,4600,0
20231016,164600,105242862650,4600,4600,4600,4600,0
20231016,164500,105242862650,4600,4600,4600,4600,0
20231016,164400,105242862650,4600,4600,4600,4600,0
20231016,164300,105242862650,4600,4600,4600,4600,0
20231016,164200,105242862650,4600,4600,4600,4600,0
20231016,164100,105242862650,4600,4600,4600,4600,0
20231016,164000,105242862650,4600,4600,4600,4600,0
20231016,163900,105242862650,4600,4600,4600,4600,0
20231016,163800,105242862650,4600,4600,4600,4600,0
20231016,163700,105242862650,4600,4600,4600,4600,0
20231016,163600,105242862650,4600,4600,4600,4600,0
20231016,163500,105242862650,4600,4600,4600,4600,0
20231016,163400,105242862650,4600,4600,4600,4600,0
20231016,163300,105242862650,4600,4600,4600,4600,0
20231016,163200,105242862650,4600,4600,4600,4600,0
20231016,163100,105242862650,4600,4600,4600,4600,0
20231016,163000,105242862650,4600,4600,4600,4600,0
20231016,162900,105242862650,4600,4600,4600,4600,0
20231016,162800,105242862650,4600,4600,4600,4600,0
20231016,162700,105242862650,4600,4600,4600,4600,0
20231016,162600,105242862650,4600,4600,4600,4600,0
20231016,162500,105242862650,4600,4600,4600,4600,129578
20231016,162400,105242862650,4600,4600,4600,4600,0
20231016,162300,105242862650,4600,4600,4600,4600,0
20231016,162200,105242862650,4600,4600,4600,4600,0
20231016,162100,105242862650,4600,4600,4600,4600,0
20231016,162000,105242862650,4600,4600,4600,4600,0
20231016,161900,105242862650,4600,4600,4600,4600,0
20231016,161800,105242862650,4600,4600,4600,4600,0
20231016,161700,105242862650,4600,4600,4600,4600,0
20231016,161600,105242862650,4600,4600,4600,4600,0
20231016,161500,105242862650,4600,4600,4600,4600,0
20231016,161400,105242862650,4600,4600,4600,4600,0
20231016,161300,105242862650,4600,4600,4600,4600,0
20231016,161200,105242862650,4600,4600,4600,4600,0
20231016,161100,105242862650,4600,4600,4600,4600,0
20231016,161000,105242862650,4600,4600,4600,4600,0
20231016,160900,105242862650,4600,4600,4600,4600,0
20231016,160800,105242862650,4600,4600,4600,4600,0
20231016,160700,105242862650,4600,4600,4600,4600,0
20231016,160600,105242862650,4600,4600,4600,4600,0
20231016,160500,105242862650,4600,4600,4600,4600,0
20231016,160400,105242862650,4600,4600,4600,4600,0
20231016,160300,105242862650,4600,4600,4600,4600,0
20231016,160200,105242862650,4600,4600,4600,4600,0
20231016,160100,105242862650,4600,4600,4600,4600,0
20231016,160000,105242862650,4600,4600,4600,4600,0
20231016,155900,105242862650,4600,4600,4600,4600,0
20231016,155800,105242862650,4600,4600,4600,4600,0
20231016,155700,105242862650,4600,4600,4600,4600,0
20231016,155600,105242862650,4600,4600,4600,4600,0
20231016,155500,105242862650,4600,4600,4600,4600,129578
20231016,155400,105242862650,4600,4600,4600,4600,0
20231016,155300,105242862650,4600,4600,4600,4600,0
20231016,155200,105242862650,4600,4600,4600,4600,0
20231016,155100,105242862650,4600,4600,4600,4600,0
20231016,155000,105242862650,4600,4600,4600,4600,0
20231016,154900,105242862650,4600,4600,4600,4600,0
20231016,154800,105242862650,4600,4600,4600,4600,0
20231016,154700,105242862650,4600,4600,4600,4600,0
20231016,154600,105242862650,4600,4600,4600,4600,0
20231016,154500,105242862650,4600,4600,4600,4600,0
20231016,154400,105242862650,4600,4600,4600,4600,0
20231016,154300,105242862650,4600,4600,4600,4600,0
20231016,154200,105242862650,4600,4600,4600,4600,0
20231016,154100,105242862650,4600,4600,4600,4600,0
20231016,154000,105242862650,4600,4600,4600,4600,0
20231016,153900,105242862650,4600,4600,4600,4600,0
20231016,153800,105242862650,4600,4600,4600,4600,0
20231016,153700,105242862650,4600,4600,4600,4600,0
20231016,153600,105242862650,4600,4600,4600,4600,0
20231016,153500,105242862650,4600,4600,4600,4600,0
20231016,153400,105242862650,4600,4600,4600,4600,0
20231016,153300,105242862650,4600,4600,4600,4600,0
20231016,153200,105242862650,4600,4600,4600,4600,0
20231016,153100,105242862650,4600,4600,4600,4600,0
20231016,153000,105242862650,4600,4600,4600,4600,129578
20231016,152900,104646803850,4505,4505,4505,4505,0
20231016,152800,104646803850,4505,4505,4505,4505,0
20231016,152700,104646803850,4505,4505,4505,4505,0
20231016,152600,104646803850,4505,4505,4505,4505,0
20231016,152500,104646803850,4505,4505,4505,4505,0
20231016,152400,104646803850,4505,4505,4505,4505,0
20231016,152300,104646803850,4505,4505,4505,4505,0
20231016,152200,104646803850,4505,4505,4505,4505,0
20231016,152100,104646803850,4505,4505,4505,4505,0
20231016,152000,104646803850,4505,4505,4505,4505,0
20231016,151900,104646803850,4505,4590,4600,4505,82139
20231016,151800,104272894935,4595,4565,4600,4545,68741
20231016,151700,103959036135,4560,4570,4615,4510,106619
20231016,151600,103470988890,4580,4580,4600,4460,78390
20231016,151500,103114316955,4575,4475,4610,4475,185393
20231016,151400,102267176370,4480,4440,4485,4355,102220
20231016,151300,101814263935,4440,4425,4440,4410,48196
20231016,151200,101601131345,4420,4450,4460,4405,61733
20231016,151100,101327357500,4445,4395,4455,4370,100348
20231016,151000,100885077125,4395,4340,4400,4300,78122
20231016,150900,100545275360,4340,4365,4365,4335,45520
20231016,150800,100347181280,4365,4355,4410,4350,103367
20231016,150700,99895454355,4360,4200,4360,4185,142804
20231016,150600,99282822550,4190,4300,4300,4145,238623
20231016,150500,98276999285,4305,4415,4420,4300,166063
20231016,150400,97554582355,4420,4400,4430,4360,172320
20231016,150300,96796990500,4400,4425,4435,4300,215265
20231016,150200,95857262795,4420,4530,4530,4300,307591
20231016,150100,94488420360,4630,4630,4630,4630,0
20231016,150000,94488420360,4630,4700,4700,4630,62491
20231016,145900,94197460655,4700,4780,4805,4680,215240
20231016,145800,93174810195,4780,4860,4865,4775,138630
20231016,145700,92508463975,4860,4850,4890,4840,52690
20231016,145600,92251680960,4850,4885,4890,4835,81902
20231016,145500,91853742230,4860,4895,4935,4840,110193
20231016,145400,91316948970,4865,4910,4915,4770,205829
20231016,145300,90322987540,4910,5010,5010,4910,192861
20231016,145200,89365205435,5010,5030,5070,5010,112007
20231016,145100,88800855875,5030,5080,5170,5020,264110
20231016,145000,87452345535,5080,5010,5080,5000,76017
20231016,144900,87068499005,5010,5070,5080,5000,137351
20231016,144800,86376614955,5070,5080,5110,5060,89604
20231016,144700,85921063625,5090,5100,5100,5050,239892
20231016,144600,84704573035,5100,5150,5160,5100,301265
20231016,144500,83156906115,5150,5140,5170,5130,380496
20231016,144400,81198760695,5120,5120,5120,5120,0
20231016,144300,81198760695,5120,5120,5120,5120,0
20231016,144200,81198760695,5120,5090,5120,5080,285979
20231016,144100,79738716095,5090,5070,5100,5060,219138
20231016,144000,78623882325,5070,5020,5080,5010,179375
20231016,143900,77716864305,5030,4995,5030,4990,55291
20231016,143800,77439522985,4995,4995,5000,4985,30078
20231016,143700,77289337105,5000,5000,5020,4985,51138
20231016,143600,77033514825,5010,4995,5020,4990,36883
20231016,143500,76848732410,4995,4995,5030,4990,75847
20231016,143400,76468854110,4990,4970,4995,4970,34090
20231016,143300,76298889870,4970,4940,4970,4940,21193
20231016,143200,76193762990,4955,4955,4960,4925,27948
20231016,143100,76055686020,4955,4980,4985,4950,23897
20231016,143000,75937097540,4980,4980,4990,4980,20956
20231016,142900,75832660955,4980,4990,4995,4975,18698
20231016,142800,75739518175,4980,5000,5000,4960,85915
20231016,142700,75310813710,4995,5000,5020,4990,114292
20231016,142600,74738864815,5010,4975,5020,4970,183295
20231016,142500,73822851075,4975,4945,4980,4925,53468
20231016,142400,73557551515,4945,4920,4955,4915,48136
20231016,142300,73319477470,4915,4900,4930,4900,7493
20231016,142200,73282692485,4905,4925,4930,4900,18934
20231016,142100,73189665210,4930,4925,4940,4920,13021
20231016,142000,73125490870,4920,4930,4960,4900,52438
20231016,141900,72866860265,4935,4935,4960,4930,49079
20231016,141800,72624179000,4940,4885,4940,4880,72912
20231016,141700,72266283530,4885,4845,4885,4835,29108
20231016,141600,72124669170,4850,4850,4860,4835,7354
20231016,141500,72089009675,4855,4835,4860,4835,3646
20231016,141400,72071321685,4835,4830,4835,4820,8016
20231016,141300,72032643180,4830,4835,4850,4825,5966
20231016,141200,72003830225,4855,4855,4865,4825,8261
20231016,141100,71963785735,4850,4860,4865,4840,7698
20231016,141000,71926444500,4855,4850,4855,4850,5517
20231016,140900,71899677325,4850,4865,4875,4825,12432
20231016,140800,71839390560,4865,4870,4875,4860,6629
20231016,140700,71807113165,4870,4865,4875,4855,10959
20231016,140600,71753790210,4860,4840,4865,4835,6179
20231016,140500,71723824450,4840,4840,4860,4830,4579
20231016,140400,71701656695,4845,4855,4865,4845,17152
20231016,140300,71618384350,4860,4855,4875,4855,15075
20231016,140200,71544986575,4865,4845,4865,4845,19563
20231016,140100,71450003305,4845,4835,4850,4825,21824
20231016,140000,71344336005,4830,4815,4830,4815,9521
20231016,135900,71298394430,4815,4805,4825,4805,18289
20231016,135800,71210298770,4805,4770,4815,4765,23653
20231016,135700,71097119425,4770,4790,4790,4770,7854
20231016,135600,71059595360,4780,4805,4805,4780,6831
20231016,135500,71026868665,4800,4805,4805,4790,5607
20231016,135400,70999963180,4805,4820,4820,4805,4117
20231016,135300,70980161380,4810,4820,4830,4810,5109
20231016,135200,70955532385,4820,4815,4820,4805,10232
20231016,135100,70906254485,4795,4775,4830,4755,18764
20231016,135000,70816527550,4775,4790,4795,4775,23064
20231016,134900,70706214980,4795,4805,4815,4785,38851
20231016,134800,70519938380,4795,4815,4815,4790,24149
20231016,134700,70404001110,4810,4855,4870,4810,33243
20231016,134600,70243174180,4870,4870,4875,4855,23287
20231016,134500,70129804835,4870,4860,4875,4850,14312
20231016,134400,70060295965,4860,4860,4875,4860,22116
20231016,134300,69952613450,4865,4865,4865,4850,5066
20231016,134200,69927999095,4865,4845,4870,4840,16566
20231016,134100,69847580305,4845,4850,4865,4845,7640
20231016,134000,69810519030,4860,4865,4870,4850,21140
20231016,133900,69707702555,4870,4870,4875,4865,5127
20231016,133800,69682737370,4870,4870,4875,4865,12698
20231016,133700,69620913790,4870,4860,4870,4855,10438
20231016,133600,69570168415,4860,4865,4865,4855,5741
20231016,133500,69542280720,4865,4860,4870,4850,30162
20231016,133400,69395577400,4860,4855,4860,4840,7804
20231016,133300,69357700890,4855,4865,4865,4845,33444
20231016,133200,69195285420,4865,4870,4870,4860,13799
20231016,133100,69128152685,4870,4860,4875,4860,19147
20231016,133000,69034955640,4865,4845,4865,4845,16502
20231016,132900,68954782895,4845,4820,4850,4820,19116
20231016,132800,68862438420,4820,4835,4840,4820,12212
20231016,132700,68803481225,4835,4810,4845,4795,29707
20231016,132600,68660477215,4805,4810,4810,4800,13437
20231016,132500,68595961295,4810,4825,4830,4805,23308
20231016,132400,68483717635,4825,4825,4830,4815,15452
20231016,132300,68409227430,4825,4825,4830,4820,17067
20231016,132200,68326909755,4830,4835,4845,4825,14555
20231016,132100,68256564695,4835,4840,4850,4815,48526
20231016,132000,68021757200,4840,4815,4850,4805,50347
20231016,131900,67778780425,4810,4785,4810,4775,54256
20231016,131800,67518742180,4785,4735,4785,4700,54614
20231016,131700,67259848240,4705,4750,4750,4695,59489
20231016,131600,66979033200,4750,4740,4795,4725,76023
20231016,131500,66616871270,4740,4640,4745,4600,108631
20231016,131400,66110930090,4640,4775,4780,4635,122875
20231016,131300,65530148400,4775,4795,4795,4770,44390
20231016,131200,65318100075,4795,4795,4810,4790,22583
20231016,131100,65209761460,4805,4800,4815,4770,60789
20231016,131000,64918784615,4820,4825,4825,4775,62913
20231016,130900,64617065660,4820,4855,4855,4820,44008
20231016,130800,64404228065,4855,4855,4895,4830,76662
20231016,130700,64030796345,4855,4815,4855,4815,45581
20231016,130600,63810330010,4815,4855,4865,4775,116400
20231016,130500,63250244950,4865,4830,4870,4830,38316
20231016,130400,63064216695,4835,4885,4890,4800,143054
20231016,130300,62374725260,4885,4980,4980,4885,96730
20231016,130200,61897745580,4975,4975,4985,4970,36997
20231016,130100,61713657550,4980,4990,4995,4975,18844
20231016,130000,61619667130,4990,4995,5000,4990,16340
20231016,125900,61538062005,4995,5010,5010,4995,12312
20231016,125800,61476493335,5010,5010,5010,5000,13733
20231016,125700,61407753755,5010,5010,5020,5000,8270
20231016,125600,61366329835,5020,5020,5020,5010,4665
20231016,125500,61342921155,5020,5020,5030,5010,10372
20231016,125400,61290862375,5020,5020,5030,5010,5284
20231016,125300,61264334465,5020,5020,5030,5010,16002
20231016,125200,61184104125,5020,5030,5030,5010,11250
20231016,125100,61127692035,5020,5030,5040,5020,23207
20231016,125000,61010874675,5040,5020,5040,5010,37773
20231016,124900,60820905495,5020,5000,5020,4995,12621
20231016,124800,60757746545,4995,4995,5000,4995,5257
20231016,124700,60731485375,4995,4995,5000,4995,4395
20231016,124600,60709525135,4995,4995,5000,4990,6637
20231016,124500,60676359185,4995,5000,5000,4990,22039
20231016,124400,60566291455,5000,5010,5010,5000,7235
20231016,124300,60530112245,5010,5010,5020,5000,26733
20231016,124200,60396245635,5010,5020,5020,5010,21077
20231016,124100,60290593325,5020,5010,5020,5000,17838
20231016,124000,60201218555,5000,5000,5010,5000,7525
20231016,123900,60163554375,4995,4990,5000,4985,12320
20231016,123800,60102014240,4980,4980,4990,4980,5868
20231016,123700,60072773265,4980,4980,4985,4975,7690
20231016,123600,60034477280,4985,4975,4985,4970,14801
20231016,123500,59960758750,4975,4950,4980,4950,6789
20231016,123400,59927081775,4950,4975,4975,4950,35460
20231016,123300,59751207595,4975,4985,4990,4975,12990
20231016,123200,59686503030,4985,4990,4990,4985,6978
20231016,123100,59651711860,4985,4990,4990,4985,15274
20231016,123000,59575555545,4990,4990,4990,4980,12094
20231016,122900,59515268350,4990,5010,5010,4990,4121
20231016,122800,59494692675,5000,5010,5020,4990,15417
20231016,122700,59417531760,5010,5020,5020,4995,15453
20231016,122600,59340165725,5000,5020,5030,5000,27906
20231016,122500,59200173225,5020,5010,5030,5010,20290
20231016,122400,59098158145,5020,4995,5020,4990,40835
20231016,122300,58893817620,4990,4985,4995,4980,8534
20231016,122200,58851273405,4985,4975,4990,4975,6343
20231016,122100,58819685980,4975,4990,4995,4975,10705
20231016,122000,58766335085,4990,4960,4995,4955,33329
20231016,121900,58600618410,4960,4990,4995,4955,58744
20231016,121800,58308247415,4990,5000,5010,4990,30686
20231016,121700,58154938125,4995,5010,5010,4995,15624
20231016,121600,58076766720,5010,4995,5010,4995,11554
20231016,121500,58019005605,5000,5010,5010,4995,18999
20231016,121400,57923991005,5010,5010,5010,4995,17594
20231016,121300,57836019190,5000,5000,5010,4995,28983
20231016,121200,57691120650,5000,5000,5020,5000,17122
20231016,121100,57605390350,5000,5020,5030,5000,22774
20231016,121000,57491250980,5020,5010,5030,5010,18409
20231016,120900,57398894930,5010,5010,5030,5010,11069
20231016,120800,57343349160,5010,5040,5040,5000,28289
20231016,120700,57201243480,5040,5030,5040,5030,26322
20231016,120600,57068695120,5040,5030,5040,5020,28471
20231016,120500,56925527340,5030,5010,5030,5000,12323
20231016,120400,56863689380,5010,5010,5020,4995,30984
20231016,120300,56708772900,5010,4995,5010,4995,19654
20231016,120200,56610488625,4995,5000,5020,4995,30217
20231016,120100,56459370240,5000,5020,5030,5000,29292
20231016,120000,56312732510,5010,5030,5040,5010,25411
20231016,115900,56185003020,5030,5010,5030,5010,21129
20231016,115800,56078883760,5020,5040,5040,5000,47051
20231016,115700,55842859810,5040,5050,5050,5020,42982
20231016,115600,55626361030,5050,5030,5050,5030,57075
20231016,115500,55338455140,5040,5030,5040,5020,37249
20231016,115400,55150940650,5030,5020,5040,5010,41914
20231016,115300,54940339550,5020,5030,5030,4995,102960
20231016,115200,54424714990,5030,5020,5040,5020,57609
20231016,115100,54134734800,5020,5020,5030,5000,59751
20231016,115000,53835216380,5020,5030,5050,5010,78416
20231016,114900,53440992290,5040,5070,5070,5030,87985
20231016,114800,52996561720,5070,5030,5070,5020,210046
20231016,114700,51934814630,5030,5010,5030,5000,69657
20231016,114600,51585396310,5010,5020,5020,5000,51888
20231016,114500,51325491820,5020,5040,5040,4995,107264
20231016,114400,50787811160,5040,5010,5040,4995,142986
20231016,114300,50070789640,5010,4975,5010,4970,150941
20231016,114200,49317194665,4975,4965,4980,4960,89853
20231016,114100,48870385840,4965,4935,4965,4925,53281
20231016,114000,48607008400,4930,4930,4935,4930,7385
20231016,113900,48570594215,4930,4930,4930,4920,8708
20231016,113800,48527720850,4925,4925,4935,4925,3946
20231016,113700,48508268830,4925,4925,4925,4915,7727
20231016,113600,48470239745,4925,4930,4930,4925,4964
20231016,113500,48445773580,4930,4930,4935,4925,3249
20231016,113400,48429755140,4935,4940,4945,4930,5783
20231016,113300,48401219520,4935,4925,4945,4925,31751
20231016,113200,48244605985,4930,4920,4930,4920,5611
20231016,113100,48216964410,4925,4920,4925,4910,5945
20231016,113000,48187737675,4920,4915,4920,4910,5171
20231016,112900,48162332570,4915,4910,4915,4905,8863
20231016,112800,48118838980,4905,4925,4925,4905,11571
20231016,112700,48062021485,4925,4930,4935,4915,9761
20231016,112600,48013958090,4930,4930,4930,4915,8282
20231016,112500,47973199125,4925,4945,4945,4925,8122
20231016,112400,47933104825,4940,4950,4950,4930,13139
20231016,112300,47868214700,4950,4955,4955,4935,16332
20231016,112200,47787378150,4955,4950,4955,4945,15675
20231016,112100,47709738055,4950,4945,4950,4940,13479
20231016,112000,47643058985,4945,4945,4960,4945,27643
20231016,111900,47506184665,4950,4945,4950,4935,41116
20231016,111800,47302891035,4945,4925,4950,4920,64038
20231016,111700,46986570850,4925,4915,4925,4915,6532
20231016,111600,46954425235,4915,4930,4930,4915,5512
20231016,111500,46927299855,4930,4920,4930,4920,3214
20231016,111400,46911467650,4920,4940,4940,4920,4504
20231016,111300,46889266660,4940,4940,4940,4930,7611
20231016,111200,46851692385,4940,4915,4940,4900,43445
20231016,111100,46637788065,4915,4920,4920,4915,2776
20231016,111000,46624141350,4920,4920,4925,4920,5137
20231016,110900,46598867270,4920,4920,4920,4915,3507
20231016,110800,46581613105,4925,4925,4930,4920,3645
20231016,110700,46563656610,4925,4925,4925,4915,6363
20231016,110600,46532320355,4925,4930,4930,4915,13159
20231016,110500,46467560515,4930,4935,4940,4925,8287
20231016,110400,46426680680,4945,4935,4945,4930,22615
20231016,110300,46314974175,4935,4925,4940,4920,14496
20231016,110200,46243487065,4925,4905,4930,4900,15429
20231016,110100,46167639505,4905,4915,4915,4905,2489
20231016,110000,46155420885,4910,4910,4915,4910,2625
20231016,105900,46142531040,4910,4920,4925,4910,8585
20231016,105800,46100293285,4920,4895,4920,4890,16844
20231016,105700,46017725530,4895,4895,4900,4890,11495
20231016,105600,45961453860,4900,4895,4905,4895,6430
20231016,105500,45929955360,4900,4905,4905,4895,5614
20231016,105400,45902439965,4905,4905,4910,4900,3517
20231016,105300,45885197445,4905,4910,4915,4900,11658
20231016,105200,45828040565,4915,4905,4920,4900,6329
20231016,105100,45796963720,4905,4910,4915,4900,8967
20231016,105000,45752973155,4915,4905,4920,4900,12293
20231016,104900,45692633555,4900,4895,4910,4895,18360
20231016,104800,45602716975,4895,4910,4910,4895,18287
20231016,104700,45513089350,4910,4915,4915,4910,11307
20231016,104600,45457560025,4915,4915,4920,4910,9411
20231016,104500,45411322245,4920,4920,4925,4910,12585
20231016,104400,45349442935,4925,4920,4925,4910,10602
20231016,104300,45297281260,4920,4910,4920,4910,17427
20231016,104200,45211617745,4915,4925,4925,4905,26982
20231016,104100,45079018150,4925,4930,4945,4920,17872
20231016,104000,44990931785,4930,4950,4955,4925,26629
20231016,103900,44859392755,4950,4970,4970,4925,32999
20231016,103800,44696023640,4970,4980,4980,4965,45687
20231016,103700,44468759930,4975,4960,4980,4950,89162
20231016,103600,44026347535,4955,4935,4960,4935,66416
20231016,103500,43697638615,4940,4930,4940,4920,42905
20231016,103400,43485898650,4925,4910,4930,4910,14875
20231016,103300,43412747830,4910,4910,4910,4900,9467
20231016,103200,43366283270,4910,4910,4915,4905,5181
20231016,103100,43340843390,4915,4925,4925,4910,5763
20231016,103000,43312509400,4920,4920,4925,4910,7182
20231016,102900,43277184310,4920,4930,4930,4915,16414
20231016,102800,43196385300,4930,4895,4930,4895,27149
20231016,102700,43062899310,4905,4890,4905,4890,11737
20231016,102600,43005446345,4895,4885,4895,4880,13389
20231016,102500,42940037160,4885,4905,4905,4875,25486
20231016,102400,42815499990,4905,4910,4915,4900,13087
20231016,102300,42751319255,4910,4920,4920,4910,12176
20231016,102200,42691461360,4915,4930,4930,4915,20204
20231016,102100,42592036180,4930,4925,4930,4920,15036
20231016,102000,42517981785,4925,4935,4935,4920,8143
20231016,101900,42477857865,4935,4930,4935,4925,17946
20231016,101800,42389372065,4930,4930,4935,4925,17416
20231016,101700,42303497255,4930,4920,4935,4920,16099
20231016,101600,42224161410,4925,4920,4925,4910,32817
20231016,101500,42062700505,4910,4905,4925,4900,18618
20231016,101400,41971186205,4900,4895,4905,4870,17956
20231016,101300,41883244085,4890,4855,4895,4855,26830
20231016,101200,41752652165,4855,4875,4875,4850,54305
20231016,101100,41488704525,4875,4890,4895,4875,20078
20231016,101000,41390622915,4890,4895,4900,4890,38868
20231016,100900,41200436325,4895,4900,4905,4895,54791
20231016,100800,40932192220,4900,4900,4915,4900,6301
20231016,100700,40901295975,4900,4920,4925,4890,21362
20231016,100600,40796492960,4925,4885,4930,4880,27418
20231016,100500,40662135595,4890,4915,4920,4885,28685
20231016,100400,40521604470,4915,4920,4935,4915,13587
20231016,100300,40454633140,4935,4940,4950,4915,17098
20231016,100200,40370244560,4940,4955,4960,4940,34811
20231016,100100,40197914490,4955,4940,4955,4940,22539
20231016,100000,40086338730,4940,4940,4945,4925,18161
20231016,095900,39996709475,4940,4925,4945,4920,37450
20231016,095800,39811911560,4920,4900,4925,4900,16711
20231016,095700,39729878975,4900,4895,4905,4890,10639
20231016,095600,39677784985,4895,4900,4910,4890,8496
20231016,095500,39636153660,4900,4910,4910,4895,20718
20231016,095400,39534609125,4910,4890,4910,4890,23299
20231016,095300,39420593415,4900,4910,4910,4890,23904
20231016,095200,39303521750,4910,4915,4920,4905,12844
20231016,095100,39240420490,4915,4915,4935,4910,16015
20231016,095000,39161686765,4910,4900,4915,4890,49294
20231016,094900,38919857755,4905,4945,4950,4905,65547
20231016,094800,38597023720,4950,4940,4955,4940,33479
20231016,094700,38431410825,4945,4915,4950,4910,26766
20231016,094600,38299382200,4915,4895,4930,4890,43765
20231016,094500,38084727865,4890,4930,4930,4885,79086
20231016,094400,37696853815,4920,4940,4950,4920,55675
20231016,094300,37422179780,4940,4940,4945,4920,62622
20231016,094200,37113074165,4940,4995,5000,4920,167393
20231016,094100,36282743600,5000,5000,5010,4980,97163
20231016,094000,35797346750,5000,4980,5010,4975,129535
20231016,093900,35150740480,4975,4970,4985,4955,102494
20231016,093800,34641213540,4970,4990,5010,4970,257336
20231016,093700,33356372835,4990,4990,5000,4975,137550
20231016,093600,32670510785,4995,4950,4995,4940,188901
20231016,093500,31732121705,4950,4925,4950,4915,177216
20231016,093400,30857505070,4925,4910,4930,4905,73724
20231016,093300,30494821755,4910,4900,4920,4895,70449
20231016,093200,30149107945,4895,4925,4930,4895,106563
20231016,093100,29625467150,4925,4895,4925,4880,89334
20231016,093000,29186508115,4895,4905,4915,4880,102624
20231016,092900,28683449010,4915,4895,4930,4890,127233
20231016,092800,28059153825,4890,4870,4895,4870,94119
20231016,092700,27599542415,4875,4835,4875,4830,114956
20231016,092600,27041802305,4830,4845,4845,4815,62405
20231016,092500,26740102255,4845,4815,4845,4810,40394
20231016,092400,26545426370,4815,4860,4870,4815,73871
20231016,092300,26187143410,4865,4855,4870,4840,88354
20231016,092200,25758130200,4855,4825,4855,4815,73309
20231016,092100,25403683845,4830,4825,4835,4815,57590
20231016,092000,25125767045,4835,4835,4840,4820,51828
20231016,091900,24875384610,4830,4780,4840,4775,83483
20231016,091800,24474627555,4780,4770,4835,4765,119735
20231016,091700,23900037435,4785,4840,4840,4750,238773
20231016,091600,22752853825,4835,4900,4900,4830,122959
20231016,091500,22155398685,4895,4880,4910,4865,66229
20231016,091400,21831784590,4880,4895,4895,4860,58837
20231016,091300,21544613710,4890,4920,4920,4860,70352
20231016,091200,21200252765,4910,4860,4930,4855,126864
20231016,091100,20578066460,4855,4930,4940,4855,110072
20231016,091000,20038703115,4940,4945,4945,4925,62970
20231016,090900,19727933185,4930,4965,4965,4930,135105
20231016,090800,19059669540,4965,4945,4985,4905,201302
20231016,090700,18064593815,4940,4920,4950,4885,210409
20231016,090600,17028569560,4920,4855,4930,4850,185574
20231016,090500,16117879840,4850,4875,4915,4810,267493
20231016,090400,14817248470,4885,4940,4980,4875,261885
20231016,090300,13526591180,4945,4975,5040,4940,312479
20231016,090200,11964275560,4980,4925,5060,4910,481574
20231016,090100,9554969160,4925,4845,5120,4835,983320
20231016,090000,4618729070,4855,4655,4875,4530,976012