KissMeData/117580/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,195700,197771984460,12920,12920,12920,12920,57740
20231016,195600,197771984460,12920,12920,12920,12920,0
20231016,195500,197771984460,12920,12920,12920,12920,0
20231016,195400,197771984460,12920,12920,12920,12920,0
20231016,195300,197771984460,12920,12920,12920,12920,0
20231016,195200,197771984460,12920,12920,12920,12920,0
20231016,195100,197771984460,12920,12920,12920,12920,0
20231016,195000,197771984460,12920,12920,12920,12920,0
20231016,194900,197771984460,12920,12920,12920,12920,0
20231016,194800,197771984460,12920,12920,12920,12920,0
20231016,194700,197771984460,12920,12920,12920,12920,0
20231016,194600,197771984460,12920,12920,12920,12920,0
20231016,194500,197771984460,12920,12920,12920,12920,0
20231016,194400,197771984460,12920,12920,12920,12920,0
20231016,194300,197771984460,12920,12920,12920,12920,0
20231016,194200,197771984460,12920,12920,12920,12920,0
20231016,194100,197771984460,12920,12920,12920,12920,0
20231016,194000,197771984460,12920,12920,12920,12920,0
20231016,193900,197771984460,12920,12920,12920,12920,0
20231016,193800,197771984460,12920,12920,12920,12920,0
20231016,193700,197771984460,12920,12920,12920,12920,0
20231016,193600,197771984460,12920,12920,12920,12920,0
20231016,193500,197771984460,12920,12920,12920,12920,0
20231016,193400,197771984460,12920,12920,12920,12920,0
20231016,193300,197771984460,12920,12920,12920,12920,0
20231016,193200,197771984460,12920,12920,12920,12920,0
20231016,193100,197771984460,12920,12920,12920,12920,0
20231016,193000,197771984460,12920,12920,12920,12920,0
20231016,192900,197771984460,12920,12920,12920,12920,0
20231016,192800,197771984460,12920,12920,12920,12920,0
20231016,192700,197771984460,12920,12920,12920,12920,57740
20231016,192600,197771984460,12920,12920,12920,12920,0
20231016,192500,197771984460,12920,12920,12920,12920,0
20231016,192400,197771984460,12920,12920,12920,12920,0
20231016,192300,197771984460,12920,12920,12920,12920,0
20231016,192200,197771984460,12920,12920,12920,12920,0
20231016,192100,197771984460,12920,12920,12920,12920,0
20231016,192000,197771984460,12920,12920,12920,12920,0
20231016,191900,197771984460,12920,12920,12920,12920,0
20231016,191800,197771984460,12920,12920,12920,12920,0
20231016,191700,197771984460,12920,12920,12920,12920,0
20231016,191600,197771984460,12920,12920,12920,12920,0
20231016,191500,197771984460,12920,12920,12920,12920,0
20231016,191400,197771984460,12920,12920,12920,12920,0
20231016,191300,197771984460,12920,12920,12920,12920,0
20231016,191200,197771984460,12920,12920,12920,12920,0
20231016,191100,197771984460,12920,12920,12920,12920,0
20231016,191000,197771984460,12920,12920,12920,12920,0
20231016,190900,197771984460,12920,12920,12920,12920,0
20231016,190800,197771984460,12920,12920,12920,12920,0
20231016,190700,197771984460,12920,12920,12920,12920,0
20231016,190600,197771984460,12920,12920,12920,12920,0
20231016,190500,197771984460,12920,12920,12920,12920,0
20231016,190400,197771984460,12920,12920,12920,12920,0
20231016,190300,197771984460,12920,12920,12920,12920,0
20231016,190200,197771984460,12920,12920,12920,12920,0
20231016,190100,197771984460,12920,12920,12920,12920,0
20231016,190000,197771984460,12920,12920,12920,12920,0
20231016,185900,197771984460,12920,12920,12920,12920,0
20231016,185800,197771984460,12920,12920,12920,12920,0
20231016,185700,197771984460,12920,12920,12920,12920,57740
20231016,185600,197771984460,12920,12920,12920,12920,0
20231016,185500,197771984460,12920,12920,12920,12920,0
20231016,185400,197771984460,12920,12920,12920,12920,0
20231016,185300,197771984460,12920,12920,12920,12920,0
20231016,185200,197771984460,12920,12920,12920,12920,0
20231016,185100,197771984460,12920,12920,12920,12920,0
20231016,185000,197771984460,12920,12920,12920,12920,0
20231016,184900,197771984460,12920,12920,12920,12920,0
20231016,184800,197771984460,12920,12920,12920,12920,0
20231016,184700,197771984460,12920,12920,12920,12920,0
20231016,184600,197771984460,12920,12920,12920,12920,0
20231016,184500,197771984460,12920,12920,12920,12920,0
20231016,184400,197771984460,12920,12920,12920,12920,0
20231016,184300,197771984460,12920,12920,12920,12920,0
20231016,184200,197771984460,12920,12920,12920,12920,0
20231016,184100,197771984460,12920,12920,12920,12920,0
20231016,184000,197771984460,12920,12920,12920,12920,0
20231016,183900,197771984460,12920,12920,12920,12920,0
20231016,183800,197771984460,12920,12920,12920,12920,0
20231016,183700,197771984460,12920,12920,12920,12920,0
20231016,183600,197771984460,12920,12920,12920,12920,0
20231016,183500,197771984460,12920,12920,12920,12920,0
20231016,183400,197771984460,12920,12920,12920,12920,0
20231016,183300,197771984460,12920,12920,12920,12920,0
20231016,183200,197771984460,12920,12920,12920,12920,0
20231016,183100,197771984460,12920,12920,12920,12920,0
20231016,183000,197771984460,12920,12920,12920,12920,0
20231016,182900,197771984460,12920,12920,12920,12920,0
20231016,182800,197771984460,12920,12920,12920,12920,0
20231016,182700,197771984460,12920,12920,12920,12920,57740
20231016,182600,197771984460,12920,12920,12920,12920,0
20231016,182500,197771984460,12920,12920,12920,12920,0
20231016,182400,197771984460,12920,12920,12920,12920,0
20231016,182300,197771984460,12920,12920,12920,12920,0
20231016,182200,197771984460,12920,12920,12920,12920,0
20231016,182100,197771984460,12920,12920,12920,12920,0
20231016,182000,197771984460,12920,12920,12920,12920,0
20231016,181900,197771984460,12920,12920,12920,12920,0
20231016,181800,197771984460,12920,12920,12920,12920,0
20231016,181700,197771984460,12920,12920,12920,12920,0
20231016,181600,197771984460,12920,12920,12920,12920,0
20231016,181500,197771984460,12920,12920,12920,12920,0
20231016,181400,197771984460,12920,12920,12920,12920,0
20231016,181300,197771984460,12920,12920,12920,12920,0
20231016,181200,197771984460,12920,12920,12920,12920,0
20231016,181100,197771984460,12920,12920,12920,12920,0
20231016,181000,197771984460,12920,12920,12920,12920,0
20231016,180900,197771984460,12920,12920,12920,12920,0
20231016,180800,197771984460,12920,12920,12920,12920,0
20231016,180700,197771984460,12920,12920,12920,12920,0
20231016,180600,197771984460,12920,12920,12920,12920,0
20231016,180500,197771984460,12920,12920,12920,12920,0
20231016,180400,197771984460,12920,12920,12920,12920,0
20231016,180300,197771984460,12920,12920,12920,12920,0
20231016,180200,197771984460,12920,12920,12920,12920,0
20231016,180100,197771984460,12920,12920,12920,12920,0
20231016,180000,197771984460,12920,12920,12920,12920,0
20231016,175900,197771984460,12920,12920,12920,12920,0
20231016,175800,197771984460,12920,12920,12920,12920,0
20231016,175700,197771984460,12920,12920,12920,12920,57740
20231016,175600,197771984460,12920,12920,12920,12920,0
20231016,175500,197771984460,12920,12920,12920,12920,0
20231016,175400,197771984460,12920,12920,12920,12920,0
20231016,175300,197771984460,12920,12920,12920,12920,0
20231016,175200,197771984460,12920,12920,12920,12920,0
20231016,175100,197771984460,12920,12920,12920,12920,0
20231016,175000,197771984460,12920,12920,12920,12920,0
20231016,174900,197771984460,12920,12920,12920,12920,0
20231016,174800,197771984460,12920,12920,12920,12920,0
20231016,174700,197771984460,12920,12920,12920,12920,0
20231016,174600,197771984460,12920,12920,12920,12920,0
20231016,174500,197771984460,12920,12920,12920,12920,0
20231016,174400,197771984460,12920,12920,12920,12920,0
20231016,174300,197771984460,12920,12920,12920,12920,0
20231016,174200,197771984460,12920,12920,12920,12920,0
20231016,174100,197771984460,12920,12920,12920,12920,0
20231016,174000,197771984460,12920,12920,12920,12920,0
20231016,173900,197771984460,12920,12920,12920,12920,0
20231016,173800,197771984460,12920,12920,12920,12920,0
20231016,173700,197771984460,12920,12920,12920,12920,0
20231016,173600,197771984460,12920,12920,12920,12920,0
20231016,173500,197771984460,12920,12920,12920,12920,0
20231016,173400,197771984460,12920,12920,12920,12920,0
20231016,173300,197771984460,12920,12920,12920,12920,0
20231016,173200,197771984460,12920,12920,12920,12920,0
20231016,173100,197771984460,12920,12920,12920,12920,0
20231016,173000,197771984460,12920,12920,12920,12920,0
20231016,172900,197771984460,12920,12920,12920,12920,0
20231016,172800,197771984460,12920,12920,12920,12920,0
20231016,172700,197771984460,12920,12920,12920,12920,57740
20231016,172600,197771984460,12920,12920,12920,12920,0
20231016,172500,197771984460,12920,12920,12920,12920,0
20231016,172400,197771984460,12920,12920,12920,12920,0
20231016,172300,197771984460,12920,12920,12920,12920,0
20231016,172200,197771984460,12920,12920,12920,12920,0
20231016,172100,197771984460,12920,12920,12920,12920,0
20231016,172000,197771984460,12920,12920,12920,12920,0
20231016,171900,197771984460,12920,12920,12920,12920,0
20231016,171800,197771984460,12920,12920,12920,12920,0
20231016,171700,197771984460,12920,12920,12920,12920,0
20231016,171600,197771984460,12920,12920,12920,12920,0
20231016,171500,197771984460,12920,12920,12920,12920,0
20231016,171400,197771984460,12920,12920,12920,12920,0
20231016,171300,197771984460,12920,12920,12920,12920,0
20231016,171200,197771984460,12920,12920,12920,12920,0
20231016,171100,197771984460,12920,12920,12920,12920,0
20231016,171000,197771984460,12920,12920,12920,12920,0
20231016,170900,197771984460,12920,12920,12920,12920,0
20231016,170800,197771984460,12920,12920,12920,12920,0
20231016,170700,197771984460,12920,12920,12920,12920,0
20231016,170600,197771984460,12920,12920,12920,12920,0
20231016,170500,197771984460,12920,12920,12920,12920,0
20231016,170400,197771984460,12920,12920,12920,12920,0
20231016,170300,197771984460,12920,12920,12920,12920,0
20231016,170200,197771984460,12920,12920,12920,12920,0
20231016,170100,197771984460,12920,12920,12920,12920,0
20231016,170000,197771984460,12920,12920,12920,12920,0
20231016,165900,197771984460,12920,12920,12920,12920,0
20231016,165800,197771984460,12920,12920,12920,12920,0
20231016,165700,197771984460,12920,12920,12920,12920,57740
20231016,165600,197771984460,12920,12920,12920,12920,0
20231016,165500,197771984460,12920,12920,12920,12920,0
20231016,165400,197771984460,12920,12920,12920,12920,0
20231016,165300,197771984460,12920,12920,12920,12920,0
20231016,165200,197771984460,12920,12920,12920,12920,0
20231016,165100,197771984460,12920,12920,12920,12920,0
20231016,165000,197771984460,12920,12920,12920,12920,0
20231016,164900,197771984460,12920,12920,12920,12920,0
20231016,164800,197771984460,12920,12920,12920,12920,0
20231016,164700,197771984460,12920,12920,12920,12920,0
20231016,164600,197771984460,12920,12920,12920,12920,0
20231016,164500,197771984460,12920,12920,12920,12920,0
20231016,164400,197771984460,12920,12920,12920,12920,0
20231016,164300,197771984460,12920,12920,12920,12920,0
20231016,164200,197771984460,12920,12920,12920,12920,0
20231016,164100,197771984460,12920,12920,12920,12920,0
20231016,164000,197771984460,12920,12920,12920,12920,0
20231016,163900,197771984460,12920,12920,12920,12920,0
20231016,163800,197771984460,12920,12920,12920,12920,0
20231016,163700,197771984460,12920,12920,12920,12920,0
20231016,163600,197771984460,12920,12920,12920,12920,0
20231016,163500,197771984460,12920,12920,12920,12920,0
20231016,163400,197771984460,12920,12920,12920,12920,0
20231016,163300,197771984460,12920,12920,12920,12920,0
20231016,163200,197771984460,12920,12920,12920,12920,0
20231016,163100,197771984460,12920,12920,12920,12920,0
20231016,163000,197771984460,12920,12920,12920,12920,0
20231016,162900,197771984460,12920,12920,12920,12920,0
20231016,162800,197771984460,12920,12920,12920,12920,0
20231016,162700,197771984460,12920,12920,12920,12920,57740
20231016,162600,197771984460,12920,12920,12920,12920,0
20231016,162500,197771984460,12920,12920,12920,12920,0
20231016,162400,197771984460,12920,12920,12920,12920,0
20231016,162300,197771984460,12920,12920,12920,12920,0
20231016,162200,197771984460,12920,12920,12920,12920,0
20231016,162100,197771984460,12920,12920,12920,12920,0
20231016,162000,197771984460,12920,12920,12920,12920,0
20231016,161900,197771984460,12920,12920,12920,12920,0
20231016,161800,197771984460,12920,12920,12920,12920,0
20231016,161700,197771984460,12920,12920,12920,12920,0
20231016,161600,197771984460,12920,12920,12920,12920,0
20231016,161500,197771984460,12920,12920,12920,12920,0
20231016,161400,197771984460,12920,12920,12920,12920,0
20231016,161300,197771984460,12920,12920,12920,12920,0
20231016,161200,197771984460,12920,12920,12920,12920,0
20231016,161100,197771984460,12920,12920,12920,12920,0
20231016,161000,197771984460,12920,12920,12920,12920,0
20231016,160900,197771984460,12920,12920,12920,12920,0
20231016,160800,197771984460,12920,12920,12920,12920,0
20231016,160700,197771984460,12920,12920,12920,12920,0
20231016,160600,197771984460,12920,12920,12920,12920,0
20231016,160500,197771984460,12920,12920,12920,12920,0
20231016,160400,197771984460,12920,12920,12920,12920,0
20231016,160300,197771984460,12920,12920,12920,12920,0
20231016,160200,197771984460,12920,12920,12920,12920,0
20231016,160100,197771984460,12920,12920,12920,12920,0
20231016,160000,197771984460,12920,12920,12920,12920,0
20231016,155900,197771984460,12920,12920,12920,12920,0
20231016,155800,197771984460,12920,12920,12920,12920,0
20231016,155700,197771984460,12920,12920,12920,12920,57740
20231016,155600,197771984460,12920,12920,12920,12920,0
20231016,155500,197771984460,12920,12920,12920,12920,0
20231016,155400,197771984460,12920,12920,12920,12920,0
20231016,155300,197771984460,12920,12920,12920,12920,0
20231016,155200,197771984460,12920,12920,12920,12920,0
20231016,155100,197771984460,12920,12920,12920,12920,0
20231016,155000,197771984460,12920,12920,12920,12920,0
20231016,154900,197771984460,12920,12920,12920,12920,0
20231016,154800,197771984460,12920,12920,12920,12920,0
20231016,154700,197771984460,12920,12920,12920,12920,0
20231016,154600,197771984460,12920,12920,12920,12920,0
20231016,154500,197771984460,12920,12920,12920,12920,0
20231016,154400,197771984460,12920,12920,12920,12920,0
20231016,154300,197771984460,12920,12920,12920,12920,0
20231016,154200,197771984460,12920,12920,12920,12920,0
20231016,154100,197771984460,12920,12920,12920,12920,0
20231016,154000,197771984460,12920,12920,12920,12920,0
20231016,153900,197771984460,12920,12920,12920,12920,0
20231016,153800,197771984460,12920,12920,12920,12920,0
20231016,153700,197771984460,12920,12920,12920,12920,0
20231016,153600,197771984460,12920,12920,12920,12920,0
20231016,153500,197771984460,12920,12920,12920,12920,0
20231016,153400,197771984460,12920,12920,12920,12920,0
20231016,153300,197771984460,12920,12920,12920,12920,0
20231016,153200,197771984460,12920,12920,12920,12920,0
20231016,153100,197771984460,12920,12920,12920,12920,0
20231016,153000,197771984460,12920,12920,12920,12920,57740
20231016,152900,197025983660,12920,12920,12920,12920,0
20231016,152800,197025983660,12920,12920,12920,12920,0
20231016,152700,197025983660,12920,12920,12920,12920,0
20231016,152600,197025983660,12920,12920,12920,12920,0
20231016,152500,197025983660,12920,12920,12920,12920,0
20231016,152400,197025983660,12920,12920,12920,12920,0
20231016,152300,197025983660,12920,12920,12920,12920,0
20231016,152200,197025983660,12920,12920,12920,12920,0
20231016,152100,197025983660,12920,12920,12920,12920,0
20231016,152000,197025983660,12920,12920,12920,12920,0
20231016,151900,197025983660,12920,12920,12920,12920,5636
20231016,151800,196953166540,12920,12920,12920,12920,10402
20231016,151700,196818772700,12920,12920,12920,12890,108138
20231016,151600,195422145050,12920,12890,12920,12880,136734
20231016,151500,193656908000,12900,12900,12920,12870,181220
20231016,151400,191318579290,12900,12700,12900,12680,157492
20231016,151300,189295787600,12700,12690,12770,12650,79557
20231016,151200,188285826360,12690,12640,12800,12620,148520
20231016,151100,186396369510,12640,12500,12800,12480,190095
20231016,151000,184001953250,12470,12390,12500,12300,136042
20231016,150900,182317230460,12380,12120,12400,12100,114497
20231016,150800,180907793920,12100,12070,12150,12060,49189
20231016,150700,180312399260,12050,12100,12240,12030,97741
20231016,150600,179125699790,12100,11930,12200,11870,169874
20231016,150500,177077306610,11900,12270,12320,11750,213962
20231016,150400,174505606390,12320,12330,12440,12260,120877
20231016,150300,173009902650,12300,12300,12320,12140,145159
20231016,150200,171232819910,12300,12290,12320,12050,241454
20231016,150100,168291265750,12300,12550,12560,12220,158530
20231016,150000,166328969830,12560,12450,12650,12370,140793
20231016,145900,164568260730,12450,12860,12890,12340,207248
20231016,145800,161952418760,12850,12860,12900,12800,74152
20231016,145700,160999200060,12900,12900,12920,12860,75675
20231016,145600,160024638210,12910,12830,12920,12830,49776
20231016,145500,159383486700,12830,12820,12920,12770,64149
20231016,145400,158557027360,12790,12920,12920,12740,229568
20231016,145300,155599728800,12920,12920,12920,12920,3569
20231016,145200,155553617320,12920,12920,12920,12920,3595
20231016,145100,155507169920,12920,12920,12920,12920,1577
20231016,145000,155486795080,12920,12920,12920,12920,1111
20231016,144900,155472440960,12920,12920,12920,12920,5225
20231016,144800,155404933960,12920,12920,12920,12920,636
20231016,144700,155396716840,12920,12920,12920,12920,1233
20231016,144600,155380786480,12920,12920,12920,12920,590
20231016,144500,155373163680,12920,12920,12920,12920,2248
20231016,144400,155344119520,12920,12920,12920,12920,271
20231016,144300,155340618200,12920,12920,12920,12920,308
20231016,144200,155336638840,12920,12920,12920,12920,59
20231016,144100,155335876560,12920,12920,12920,12920,134
20231016,144000,155334145280,12920,12920,12920,12920,844
20231016,143900,155323240800,12920,12920,12920,12920,244
20231016,143800,155320088320,12920,12920,12920,12920,334
20231016,143700,155315773040,12920,12920,12920,12920,352
20231016,143600,155311225200,12920,12920,12920,12920,741
20231016,143500,155301651480,12920,12920,12920,12920,1068
20231016,143400,155287852920,12920,12920,12920,12920,40
20231016,143300,155287336120,12920,12920,12920,12920,783
20231016,143200,155277219760,12920,12920,12920,12920,782
20231016,143100,155267116320,12920,12920,12920,12920,339
20231016,143000,155262736440,12920,12920,12920,12920,157
20231016,142900,155260708000,12920,12920,12920,12920,492
20231016,142800,155254351360,12920,12920,12920,12920,136
20231016,142700,155252594240,12920,12920,12920,12920,541
20231016,142600,155245604520,12920,12920,12920,12920,279
20231016,142500,155241999840,12920,12920,12920,12920,727
20231016,142400,155232607000,12920,12920,12920,12920,223
20231016,142300,155229725840,12920,12920,12920,12920,392
20231016,142200,155224661200,12920,12920,12920,12920,536
20231016,142100,155217736080,12920,12920,12920,12920,99
20231016,142000,155216457000,12920,12920,12920,12920,53
20231016,141900,155215772240,12920,12920,12920,12920,304
20231016,141800,155211844560,12920,12920,12920,12920,1101
20231016,141700,155197619640,12920,12920,12920,12920,556
20231016,141600,155190436120,12920,12920,12920,12920,4253
20231016,141500,155135487360,12920,12920,12920,12920,331
20231016,141400,155131210840,12920,12920,12920,12920,207
20231016,141300,155128536400,12920,12920,12920,12920,215
20231016,141200,155125758600,12920,12920,12920,12920,2620
20231016,141100,155091908200,12920,12920,12920,12920,599
20231016,141000,155084169120,12920,12920,12920,12920,3839
20231016,140900,155034569240,12920,12920,12920,12920,1188
20231016,140800,155019220280,12920,12920,12920,12920,434
20231016,140700,155013613000,12920,12920,12920,12920,818
20231016,140600,155003044440,12920,12920,12920,12920,1166
20231016,140500,154987979720,12920,12920,12920,12920,7201
20231016,140400,154894942800,12920,12920,12920,12920,2422
20231016,140300,154863650560,12920,12920,12920,12920,2894
20231016,140200,154826260080,12920,12920,12920,12920,263
20231016,140100,154822862120,12920,12920,12920,12920,580
20231016,140000,154815368520,12920,12920,12920,12920,2454
20231016,135900,154783662840,12920,12910,12920,12910,15563
20231016,135800,154582631090,12920,12910,12920,12860,43686
20231016,135700,154018557870,12900,12900,12910,12850,18946
20231016,135600,153774357620,12900,12900,12910,12890,10705
20231016,135500,153636227950,12900,12860,12920,12850,13716
20231016,135400,153459321250,12880,12880,12880,12820,28745
20231016,135300,153090042710,12850,12910,12910,12850,29081
20231016,135200,152715589850,12910,12900,12920,12860,81703
20231016,135100,151660580310,12890,12870,12910,12840,39237
20231016,135000,151155102980,12870,12820,12890,12790,27422
20231016,134900,150802961950,12830,12830,12840,12750,61059
20231016,134800,150021770140,12830,12790,12900,12760,51272
20231016,134700,149365093200,12770,12880,12920,12750,55602
20231016,134600,148651247290,12880,12920,12920,12750,219391
20231016,134500,145822812960,12920,12920,12920,12920,16395
20231016,134400,145610989560,12920,12920,12920,12920,491
20231016,134300,145604645840,12920,12920,12920,12920,568
20231016,134200,145597307280,12920,12920,12920,12920,576
20231016,134100,145589865360,12920,12920,12920,12920,3056
20231016,134000,145550381840,12920,12920,12920,12920,6874
20231016,133900,145461569760,12920,12920,12920,12920,2930
20231016,133800,145423714160,12920,12920,12920,12920,2074
20231016,133700,145396918080,12920,12920,12920,12920,3324
20231016,133600,145353972000,12920,12920,12920,12920,1802
20231016,133500,145330690160,12920,12920,12920,12920,1324
20231016,133400,145313584080,12920,12920,12920,12920,3189
20231016,133300,145272382200,12920,12920,12920,12920,2044
20231016,133200,145245973720,12920,12920,12920,12920,1731
20231016,133100,145223609200,12920,12920,12920,12920,4690
20231016,133000,145163014400,12920,12920,12920,12920,2842
20231016,132900,145126295760,12920,12920,12920,12920,1229
20231016,132800,145110417080,12920,12920,12920,12920,1805
20231016,132700,145087096480,12920,12920,12920,12920,6394
20231016,132600,145004486000,12920,12920,12920,12920,8124
20231016,132500,144899523920,12920,12920,12920,12920,18213
20231016,132400,144664211960,12920,12920,12920,12920,2779
20231016,132300,144628307280,12920,12920,12920,12920,4648
20231016,132200,144568255120,12920,12920,12920,12920,7703
20231016,132100,144468732360,12920,12920,12920,12920,7889
20231016,132000,144366806480,12920,12920,12920,12920,17352
20231016,131900,144142618640,12920,12850,12920,12840,152714
20231016,131800,142171498080,12850,12770,12860,12760,37967
20231016,131700,141684740300,12770,12770,12800,12720,35674
20231016,131600,141230053410,12800,12750,12820,12740,48651
20231016,131500,140607671610,12760,12690,12780,12660,59522
20231016,131400,139851084980,12690,12760,12760,12640,107994
20231016,131300,138481468300,12760,12760,12830,12740,65957
20231016,131200,137638676620,12790,12860,12880,12740,89536
20231016,131100,136493219780,12860,12840,12920,12770,98738
20231016,131000,135222962170,12840,12700,12840,12680,107049
20231016,130900,133856159390,12690,12920,12920,12690,226043
20231016,130800,130947397310,12920,12920,12920,12920,74503
20231016,130700,129984818550,12920,12920,12920,12920,7363
20231016,130600,129889688590,12920,12920,12920,12860,73943
20231016,130500,128935242560,12910,12920,12920,12860,497499
20231016,130400,122508980230,12920,12920,12920,12920,80318
20231016,130300,121471271670,12920,12920,12920,12920,9646
20231016,130200,121346645350,12920,12920,12920,12920,1859
20231016,130100,121322627070,12920,12920,12920,12920,3829
20231016,130000,121273156390,12920,12920,12920,12920,1494
20231016,125900,121253853910,12920,12920,12920,12920,1503
20231016,125800,121234435150,12920,12920,12920,12920,1009
20231016,125700,121221398870,12920,12920,12920,12920,46
20231016,125600,121220804550,12920,12920,12920,12920,147
20231016,125500,121218905310,12920,12920,12920,12920,517
20231016,125400,121212225670,12920,12920,12920,12920,2017
20231016,125300,121186166030,12920,12920,12920,12920,2038
20231016,125200,121159835070,12920,12920,12920,12920,2805
20231016,125100,121123594470,12920,12920,12920,12920,563
20231016,125000,121116320510,12920,12920,12920,12920,754
20231016,124900,121106578830,12920,12920,12920,12920,606
20231016,124800,121098749310,12920,12920,12920,12920,1036
20231016,124700,121085364190,12920,12920,12920,12920,1625
20231016,124600,121064369190,12920,12920,12920,12920,150
20231016,124500,121062431190,12920,12920,12920,12920,845
20231016,124400,121051513790,12920,12920,12920,12920,3204
20231016,124300,121010118110,12920,12920,12920,12920,2002
20231016,124200,120984252270,12920,12920,12920,12920,271
20231016,124100,120980750950,12920,12920,12920,12920,4404
20231016,124000,120923851270,12920,12920,12920,12920,744
20231016,123900,120914238790,12920,12920,12920,12920,316
20231016,123800,120910156070,12920,12920,12920,12920,1008
20231016,123700,120897132710,12920,12920,12920,12920,1260
20231016,123600,120880853510,12920,12920,12920,12920,229
20231016,123500,120877894830,12920,12920,12920,12920,1580
20231016,123400,120857481230,12920,12920,12920,12920,591
20231016,123300,120849845510,12920,12920,12920,12920,389
20231016,123200,120844819630,12920,12920,12920,12920,970
20231016,123100,120832287230,12920,12920,12920,12920,1018
20231016,123000,120819134670,12920,12920,12920,12920,2727
20231016,122900,120783901830,12920,12920,12920,12920,4020
20231016,122800,120731963430,12920,12920,12920,12920,354
20231016,122700,120727389750,12920,12920,12920,12920,4142
20231016,122600,120673875110,12920,12920,12920,12920,5111
20231016,122500,120607840990,12920,12920,12920,12920,518
20231016,122400,120601148430,12920,12920,12920,12920,2047
20231016,122300,120574701190,12920,12920,12920,12920,2461
20231016,122200,120542905070,12920,12920,12920,12920,580
20231016,122100,120535411470,12920,12920,12920,12920,2268
20231016,122000,120506108910,12920,12920,12920,12920,714
20231016,121900,120496884030,12920,12920,12920,12920,2202
20231016,121800,120468434190,12920,12920,12920,12920,4483
20231016,121700,120410513830,12920,12920,12920,12920,1401
20231016,121600,120392412910,12920,12920,12920,12920,2721
20231016,121500,120357257590,12920,12920,12920,12920,241
20231016,121400,120354143870,12920,12920,12920,12920,1563
20231016,121300,120333949910,12920,12920,12920,12920,1254
20231016,121200,120317748230,12920,12920,12920,12920,379
20231016,121100,120312851550,12920,12920,12920,12920,1720
20231016,121000,120290629150,12920,12920,12920,12920,1887
20231016,120900,120266249110,12920,12920,12920,12920,1696
20231016,120800,120244336790,12920,12920,12920,12920,2573
20231016,120700,120211093630,12920,12920,12920,12920,5374
20231016,120600,120141661550,12920,12920,12920,12920,2994
20231016,120500,120102979070,12920,12920,12920,12920,16297
20231016,120400,119892421830,12920,12920,12920,12920,1062
20231016,120300,119878700790,12920,12920,12920,12920,4231
20231016,120200,119824036270,12920,12920,12920,12920,20347
20231016,120100,119561153030,12920,12920,12920,12920,9488
20231016,120000,119438568070,12920,12920,12920,12920,19603
20231016,115900,119185297310,12920,12920,12920,12920,13961
20231016,115800,119004921190,12920,12920,12920,12920,10626
20231016,115700,118867633270,12920,12920,12920,12920,3043
20231016,115600,118828317710,12920,12920,12920,12920,4859
20231016,115500,118765539430,12920,12920,12920,12920,4434
20231016,115400,118708252150,12920,12920,12920,12920,12170
20231016,115300,118551015750,12920,12920,12920,12920,10193
20231016,115200,118419322190,12920,12920,12920,12920,5089
20231016,115100,118353572310,12920,12920,12920,12920,14527
20231016,115000,118165883470,12920,12920,12920,12920,7440
20231016,114900,118069758670,12920,12920,12920,12920,5376
20231016,114800,118000300750,12920,12920,12920,12920,17447
20231016,114700,117774885510,12920,12920,12920,12920,8189
20231016,114600,117669083630,12920,12920,12920,12920,12188
20231016,114500,117511614670,12920,12920,12920,12920,8781
20231016,114400,117398164150,12920,12920,12920,12920,17971
20231016,114300,117165978830,12920,12920,12920,12920,55906
20231016,114200,116443673310,12920,12920,12920,12920,83336
20231016,114100,115366972190,12920,12690,12920,12680,687067
20231016,114000,106513418450,12670,12610,12740,12600,149119
20231016,113900,104619961830,12610,12490,12640,12490,167540
20231016,113800,102513140840,12500,12410,12500,12400,124900
20231016,113700,100955205360,12410,12400,12440,12390,76862
20231016,113600,100001039310,12400,12390,12400,12360,68714
20231016,113500,99149901360,12390,12300,12390,12290,60685
20231016,113400,98400491250,12290,12300,12310,12280,10141
20231016,113300,98275853330,12310,12280,12320,12270,22744
20231016,113200,97996109320,12280,12290,12300,12260,8921
20231016,113100,97886592140,12300,12280,12300,12260,10703
20231016,113000,97755253400,12280,12310,12320,12270,18166
20231016,112900,97531770040,12310,12250,12330,12230,42148
20231016,112800,97013230330,12250,12230,12250,12210,24751
20231016,112700,96710857140,12240,12300,12300,12220,40022
20231016,112600,96220290630,12290,12290,12310,12290,24460
20231016,112500,95919481670,12300,12340,12350,12290,42773
20231016,112400,95392922040,12330,12320,12370,12320,79357
20231016,112300,94413118310,12320,12280,12320,12280,16453
20231016,112200,94210869060,12290,12290,12330,12280,47669
20231016,112100,93624014450,12290,12240,12320,12240,56463
20231016,112000,92930015100,12250,12300,12310,12200,79531
20231016,111900,91955298110,12300,12360,12360,12270,93503
20231016,111800,90805178510,12360,12320,12380,12300,133642
20231016,111700,89155559050,12320,12180,12380,12170,261806
20231016,111600,85938573930,12190,12130,12200,12130,67362
20231016,111500,85118678910,12130,12100,12140,12080,38941
20231016,111400,84647733340,12100,12100,12110,12060,30456
20231016,111300,84279679190,12100,12140,12140,12090,60074
20231016,111200,83551717120,12140,12020,12150,12010,87899
20231016,111100,82489281180,12010,12000,12030,11980,25569
20231016,111000,82182461160,12000,11950,12020,11940,41248
20231016,110900,81688040020,11940,11900,11950,11900,5849
20231016,110800,81618301270,11900,11920,11930,11890,6861
20231016,110700,81536592150,11920,11950,11960,11920,13393
20231016,110600,81376699190,11950,11940,11960,11930,11802
20231016,110500,81235752180,11930,11960,11960,11930,6339
20231016,110400,81160023350,11940,11940,11960,11910,18753
20231016,110300,80936166980,11930,11950,11950,11900,14415
20231016,110200,80764135060,11950,11900,11970,11900,14785
20231016,110100,80587625140,11900,11870,11910,11860,4055
20231016,110000,80539402370,11880,11850,11880,11850,8202
20231016,105900,80442186470,11860,11880,11890,11850,9444
20231016,105800,80330171500,11880,11870,11890,11860,3427
20231016,105700,80289489120,11880,11890,11920,11870,10486
20231016,105600,80164726490,11890,11880,11900,11870,3747
20231016,105500,80120188850,11900,11910,11920,11870,3772
20231016,105400,80075289340,11920,11870,11920,11860,8701
20231016,105300,79971801300,11870,11850,11870,11850,3503
20231016,105200,79930257980,11850,11810,11850,11800,4401
20231016,105100,79878256330,11820,11840,11840,11790,9903
20231016,105000,79761278440,11840,11850,11860,11830,2255
20231016,104900,79734566750,11850,11850,11870,11840,6237
20231016,104800,79660625610,11850,11830,11860,11820,4783
20231016,104700,79604002520,11840,11830,11840,11810,5342
20231016,104600,79540831020,11830,11800,11840,11790,8418
20231016,104500,79441358290,11790,11850,11860,11790,42566
20231016,104400,78938697230,11850,11860,11880,11830,16468
20231016,104300,78743514890,11870,11860,11880,11850,8433
20231016,104200,78643445930,11860,11890,11890,11850,16683
20231016,104100,78445470910,11870,11910,11930,11870,22901
20231016,104000,78172839330,11910,11930,11950,11860,22335
20231016,103900,77906870980,11940,12080,12080,11900,36754
20231016,103800,77466273590,12080,12010,12080,11930,89135
20231016,103700,76396143640,12000,11960,12060,11950,105638
20231016,103600,75127163960,11970,11890,11970,11880,45566
20231016,103500,74583340280,11890,11820,11910,11820,35119
20231016,103400,74166449510,11820,11810,11820,11810,6301
20231016,103300,74092026240,11810,11850,11860,11810,11219
20231016,103200,73959397600,11850,11870,11870,11840,5800
20231016,103100,73890646460,11860,11860,11880,11850,8621
20231016,103000,73788361010,11870,11870,11880,11850,8301
20231016,102900,73689867450,11870,11860,11880,11850,8668
20231016,102800,73587052460,11860,11830,11870,11820,19006
20231016,102700,73361914020,11830,11840,11840,11820,10233
20231016,102600,73240838120,11830,11840,11840,11800,4128
20231016,102500,73191989110,11800,11830,11840,11800,10567
20231016,102400,73067030740,11830,11800,11840,11800,3442
20231016,102300,73026367810,11800,11820,11830,11800,12798
20231016,102200,72875208930,11820,11850,11860,11820,19787
20231016,102100,72640877400,11840,11790,11860,11770,24993
20231016,102000,72345321170,11780,11770,11780,11740,18775
20231016,101900,72124383720,11770,11710,11780,11710,23415
20231016,101800,71849181850,11710,11640,11730,11640,12587
20231016,101700,71702163680,11630,11640,11650,11620,14088
20231016,101600,71538316890,11640,11640,11650,11630,10338
20231016,101500,71417993980,11640,11680,11680,11640,14774
20231016,101400,71245826250,11670,11690,11690,11660,7756
20231016,101300,71155272780,11680,11640,11700,11640,7624
20231016,101200,71066250670,11650,11630,11660,11620,22396
20231016,101100,70805778700,11630,11630,11640,11600,33739
20231016,101000,70413679070,11630,11690,11700,11630,37271
20231016,100900,69979100710,11690,11730,11730,11690,30315
20231016,100800,69624211370,11720,11770,11770,11720,40337
20231016,100700,69150580860,11770,11770,11780,11750,14584
20231016,100600,68979057260,11780,11770,11780,11760,7886
20231016,100500,68886250200,11760,11760,11780,11760,9529
20231016,100400,68774107420,11770,11790,11800,11760,23097
20231016,100300,68502220250,11790,11790,11800,11780,8950
20231016,100200,68396672560,11780,11770,11790,11770,9956
20231016,100100,68279434750,11780,11790,11790,11780,10001
20231016,100000,68161601860,11790,11810,11810,11770,21884
20231016,095900,67903727280,11810,11840,11850,11800,15369
20231016,095800,67722119680,11850,11850,11900,11840,22155
20231016,095700,67459104370,11850,11830,11870,11830,8746
20231016,095600,67355522290,11830,11900,11920,11810,40423
20231016,095500,66876112600,11910,11810,11910,11810,26128
20231016,095400,66565918200,11820,11810,11830,11770,8747
20231016,095300,66462544280,11810,11790,11810,11770,20334
20231016,095200,66222872130,11800,11790,11810,11780,13040
20231016,095100,66069056240,11800,11830,11830,11780,24769
20231016,095000,65776867760,11810,11880,11880,11800,22419
20231016,094900,65511582060,11870,11790,11890,11780,25456
20231016,094800,65210005450,11800,11800,11820,11750,55905
20231016,094700,64551926870,11800,11860,11860,11790,33869
20231016,094600,64151798900,11860,11820,11880,11820,15031
20231016,094500,63973859100,11820,11850,11890,11810,21272
20231016,094400,63722050010,11820,11850,11880,11790,52818
20231016,094300,63097185020,11850,11850,11950,11760,115375
20231016,094200,61732617320,11850,12040,12260,11850,334644
20231016,094100,57683386550,12010,11970,12070,11930,97547
20231016,094000,56512629010,11960,11930,11990,11920,26011
20231016,093900,56201426790,11940,11930,12000,11910,85118
20231016,093800,55182444150,11930,11830,11960,11820,69290
20231016,093700,54356066560,11820,11780,11830,11750,26506
20231016,093600,54043392140,11780,11820,11830,11770,24240
20231016,093500,53757413700,11820,11800,11840,11790,30975
20231016,093400,53391560380,11800,11870,11880,11800,41742
20231016,093300,52897708120,11870,11870,11930,11860,17688
20231016,093200,52687358720,11870,11940,11950,11860,26236
20231016,093100,52375184950,11930,11900,11960,11890,18471
20231016,093000,52154778580,11910,11920,11930,11840,35900
20231016,092900,51728413330,11920,11910,11980,11860,43227
20231016,092800,51213430640,11910,11990,12020,11880,80794
20231016,092700,50247668720,11980,12040,12070,11940,169706
20231016,092600,48210064470,12060,11760,12070,11760,156864
20231016,092500,46340392020,11760,11800,11810,11690,48419
20231016,092400,45771407310,11790,11840,11880,11790,78943
20231016,092300,44836912760,11830,11810,11930,11810,89634
20231016,092200,43772877940,11810,11680,11850,11670,129205
20231016,092100,42248891080,11670,11620,11700,11610,50032
20231016,092000,41666535590,11610,11690,11720,11610,84120
20231016,091900,40684462690,11690,11590,11710,11580,88170
20231016,091800,39657755880,11590,11720,11790,11550,126726
20231016,091700,38178160860,11720,11770,11800,11720,69422
20231016,091600,37361910010,11760,11920,11920,11730,76269
20231016,091500,36461689170,11920,11820,11920,11720,109658
20231016,091400,35168075700,11830,11820,11890,11800,124043
20231016,091300,33696740110,11780,12070,12070,11760,173425
20231016,091200,31629345900,12070,12020,12100,11960,173262
20231016,091100,29546746940,12010,12210,12210,11990,336930
20231016,091000,25465739560,12220,12220,12220,12220,0
20231016,090900,25465739560,12220,12220,12220,12220,0
20231016,090800,25465739560,12220,11890,12220,11870,333914
20231016,090700,21445312650,11870,11530,11900,11510,304684
20231016,090600,17875602060,11530,11580,11590,11450,129465
20231016,090500,16386081970,11580,11330,11580,11250,241746
20231016,090400,13629527710,11350,11590,11640,11330,354992
20231016,090300,9549187280,11590,11280,11650,11240,399485
20231016,090200,4975383800,11280,11110,11300,11080,446630
20231016,090100,0,9940,9940,9940,9940,0
20231016,090000,0,9940,9940,9940,9940,0