KissMeData/222160/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201500,282068750,5270,5270,5270,5270,139
20231017,201400,282068750,5270,5270,5270,5270,0
20231017,201300,282068750,5270,5270,5270,5270,0
20231017,201200,282068750,5270,5270,5270,5270,0
20231017,201100,282068750,5270,5270,5270,5270,0
20231017,201000,282068750,5270,5270,5270,5270,0
20231017,200900,282068750,5270,5270,5270,5270,0
20231017,200800,282068750,5270,5270,5270,5270,0
20231017,200700,282068750,5270,5270,5270,5270,0
20231017,200600,282068750,5270,5270,5270,5270,0
20231017,200500,282068750,5270,5270,5270,5270,0
20231017,200400,282068750,5270,5270,5270,5270,0
20231017,200300,282068750,5270,5270,5270,5270,0
20231017,200200,282068750,5270,5270,5270,5270,0
20231017,200100,282068750,5270,5270,5270,5270,0
20231017,200000,282068750,5270,5270,5270,5270,0
20231017,195900,282068750,5270,5270,5270,5270,0
20231017,195800,282068750,5270,5270,5270,5270,0
20231017,195700,282068750,5270,5270,5270,5270,0
20231017,195600,282068750,5270,5270,5270,5270,0
20231017,195500,282068750,5270,5270,5270,5270,0
20231017,195400,282068750,5270,5270,5270,5270,0
20231017,195300,282068750,5270,5270,5270,5270,0
20231017,195200,282068750,5270,5270,5270,5270,0
20231017,195100,282068750,5270,5270,5270,5270,0
20231017,195000,282068750,5270,5270,5270,5270,0
20231017,194900,282068750,5270,5270,5270,5270,0
20231017,194800,282068750,5270,5270,5270,5270,0
20231017,194700,282068750,5270,5270,5270,5270,0
20231017,194600,282068750,5270,5270,5270,5270,0
20231017,194500,282068750,5270,5270,5270,5270,139
20231017,194400,282068750,5270,5270,5270,5270,0
20231017,194300,282068750,5270,5270,5270,5270,0
20231017,194200,282068750,5270,5270,5270,5270,0
20231017,194100,282068750,5270,5270,5270,5270,0
20231017,194000,282068750,5270,5270,5270,5270,0
20231017,193900,282068750,5270,5270,5270,5270,0
20231017,193800,282068750,5270,5270,5270,5270,0
20231017,193700,282068750,5270,5270,5270,5270,0
20231017,193600,282068750,5270,5270,5270,5270,0
20231017,193500,282068750,5270,5270,5270,5270,0
20231017,193400,282068750,5270,5270,5270,5270,0
20231017,193300,282068750,5270,5270,5270,5270,0
20231017,193200,282068750,5270,5270,5270,5270,0
20231017,193100,282068750,5270,5270,5270,5270,0
20231017,193000,282068750,5270,5270,5270,5270,0
20231017,192900,282068750,5270,5270,5270,5270,0
20231017,192800,282068750,5270,5270,5270,5270,0
20231017,192700,282068750,5270,5270,5270,5270,0
20231017,192600,282068750,5270,5270,5270,5270,0
20231017,192500,282068750,5270,5270,5270,5270,0
20231017,192400,282068750,5270,5270,5270,5270,0
20231017,192300,282068750,5270,5270,5270,5270,0
20231017,192200,282068750,5270,5270,5270,5270,0
20231017,192100,282068750,5270,5270,5270,5270,0
20231017,192000,282068750,5270,5270,5270,5270,0
20231017,191900,282068750,5270,5270,5270,5270,0
20231017,191800,282068750,5270,5270,5270,5270,0
20231017,191700,282068750,5270,5270,5270,5270,0
20231017,191600,282068750,5270,5270,5270,5270,0
20231017,191500,282068750,5270,5270,5270,5270,139
20231017,191400,282068750,5270,5270,5270,5270,0
20231017,191300,282068750,5270,5270,5270,5270,0
20231017,191200,282068750,5270,5270,5270,5270,0
20231017,191100,282068750,5270,5270,5270,5270,0
20231017,191000,282068750,5270,5270,5270,5270,0
20231017,190900,282068750,5270,5270,5270,5270,0
20231017,190800,282068750,5270,5270,5270,5270,0
20231017,190700,282068750,5270,5270,5270,5270,0
20231017,190600,282068750,5270,5270,5270,5270,0
20231017,190500,282068750,5270,5270,5270,5270,0
20231017,190400,282068750,5270,5270,5270,5270,0
20231017,190300,282068750,5270,5270,5270,5270,0
20231017,190200,282068750,5270,5270,5270,5270,0
20231017,190100,282068750,5270,5270,5270,5270,0
20231017,190000,282068750,5270,5270,5270,5270,0
20231017,185900,282068750,5270,5270,5270,5270,0
20231017,185800,282068750,5270,5270,5270,5270,0
20231017,185700,282068750,5270,5270,5270,5270,0
20231017,185600,282068750,5270,5270,5270,5270,0
20231017,185500,282068750,5270,5270,5270,5270,0
20231017,185400,282068750,5270,5270,5270,5270,0
20231017,185300,282068750,5270,5270,5270,5270,0
20231017,185200,282068750,5270,5270,5270,5270,0
20231017,185100,282068750,5270,5270,5270,5270,0
20231017,185000,282068750,5270,5270,5270,5270,0
20231017,184900,282068750,5270,5270,5270,5270,0
20231017,184800,282068750,5270,5270,5270,5270,0
20231017,184700,282068750,5270,5270,5270,5270,0
20231017,184600,282068750,5270,5270,5270,5270,0
20231017,184500,282068750,5270,5270,5270,5270,139
20231017,184400,282068750,5270,5270,5270,5270,0
20231017,184300,282068750,5270,5270,5270,5270,0
20231017,184200,282068750,5270,5270,5270,5270,0
20231017,184100,282068750,5270,5270,5270,5270,0
20231017,184000,282068750,5270,5270,5270,5270,0
20231017,183900,282068750,5270,5270,5270,5270,0
20231017,183800,282068750,5270,5270,5270,5270,0
20231017,183700,282068750,5270,5270,5270,5270,0
20231017,183600,282068750,5270,5270,5270,5270,0
20231017,183500,282068750,5270,5270,5270,5270,0
20231017,183400,282068750,5270,5270,5270,5270,0
20231017,183300,282068750,5270,5270,5270,5270,0
20231017,183200,282068750,5270,5270,5270,5270,0
20231017,183100,282068750,5270,5270,5270,5270,0
20231017,183000,282068750,5270,5270,5270,5270,0
20231017,182900,282068750,5270,5270,5270,5270,0
20231017,182800,282068750,5270,5270,5270,5270,0
20231017,182700,282068750,5270,5270,5270,5270,0
20231017,182600,282068750,5270,5270,5270,5270,0
20231017,182500,282068750,5270,5270,5270,5270,0
20231017,182400,282068750,5270,5270,5270,5270,0
20231017,182300,282068750,5270,5270,5270,5270,0
20231017,182200,282068750,5270,5270,5270,5270,0
20231017,182100,282068750,5270,5270,5270,5270,0
20231017,182000,282068750,5270,5270,5270,5270,0
20231017,181900,282068750,5270,5270,5270,5270,0
20231017,181800,282068750,5270,5270,5270,5270,0
20231017,181700,282068750,5270,5270,5270,5270,0
20231017,181600,282068750,5270,5270,5270,5270,0
20231017,181500,282068750,5270,5270,5270,5270,139
20231017,181400,282068750,5270,5270,5270,5270,0
20231017,181300,282068750,5270,5270,5270,5270,0
20231017,181200,282068750,5270,5270,5270,5270,0
20231017,181100,282068750,5270,5270,5270,5270,0
20231017,181000,282068750,5270,5270,5270,5270,0
20231017,180900,282068750,5270,5270,5270,5270,0
20231017,180800,282068750,5270,5270,5270,5270,0
20231017,180700,282068750,5270,5270,5270,5270,0
20231017,180600,282068750,5270,5270,5270,5270,0
20231017,180500,282068750,5270,5270,5270,5270,0
20231017,180400,282068750,5270,5270,5270,5270,0
20231017,180300,282068750,5270,5270,5270,5270,0
20231017,180200,282068750,5270,5270,5270,5270,0
20231017,180100,282068750,5270,5270,5270,5270,0
20231017,180000,282068750,5270,5270,5270,5270,0
20231017,175900,282068750,5270,5270,5270,5270,0
20231017,175800,282068750,5270,5270,5270,5270,0
20231017,175700,282068750,5270,5270,5270,5270,0
20231017,175600,282068750,5270,5270,5270,5270,0
20231017,175500,282068750,5270,5270,5270,5270,0
20231017,175400,282068750,5270,5270,5270,5270,0
20231017,175300,282068750,5270,5270,5270,5270,0
20231017,175200,282068750,5270,5270,5270,5270,0
20231017,175100,282068750,5270,5270,5270,5270,0
20231017,175000,282068750,5270,5270,5270,5270,0
20231017,174900,282068750,5270,5270,5270,5270,0
20231017,174800,282068750,5270,5270,5270,5270,0
20231017,174700,282068750,5270,5270,5270,5270,0
20231017,174600,282068750,5270,5270,5270,5270,0
20231017,174500,282068750,5270,5270,5270,5270,139
20231017,174400,282068750,5270,5270,5270,5270,0
20231017,174300,282068750,5270,5270,5270,5270,0
20231017,174200,282068750,5270,5270,5270,5270,0
20231017,174100,282068750,5270,5270,5270,5270,0
20231017,174000,282068750,5270,5270,5270,5270,0
20231017,173900,282068750,5270,5270,5270,5270,0
20231017,173800,282068750,5270,5270,5270,5270,0
20231017,173700,282068750,5270,5270,5270,5270,0
20231017,173600,282068750,5270,5270,5270,5270,0
20231017,173500,282068750,5270,5270,5270,5270,0
20231017,173400,282068750,5270,5270,5270,5270,0
20231017,173300,282068750,5270,5270,5270,5270,0
20231017,173200,282068750,5270,5270,5270,5270,0
20231017,173100,282068750,5270,5270,5270,5270,0
20231017,173000,282068750,5270,5270,5270,5270,0
20231017,172900,282068750,5270,5270,5270,5270,0
20231017,172800,282068750,5270,5270,5270,5270,0
20231017,172700,282068750,5270,5270,5270,5270,0
20231017,172600,282068750,5270,5270,5270,5270,0
20231017,172500,282068750,5270,5270,5270,5270,0
20231017,172400,282068750,5270,5270,5270,5270,0
20231017,172300,282068750,5270,5270,5270,5270,0
20231017,172200,282068750,5270,5270,5270,5270,0
20231017,172100,282068750,5270,5270,5270,5270,0
20231017,172000,282068750,5270,5270,5270,5270,0
20231017,171900,282068750,5270,5270,5270,5270,0
20231017,171800,282068750,5270,5270,5270,5270,0
20231017,171700,282068750,5270,5270,5270,5270,0
20231017,171600,282068750,5270,5270,5270,5270,0
20231017,171500,282068750,5270,5270,5270,5270,139
20231017,171400,282068750,5270,5270,5270,5270,0
20231017,171300,282068750,5270,5270,5270,5270,0
20231017,171200,282068750,5270,5270,5270,5270,0
20231017,171100,282068750,5270,5270,5270,5270,0
20231017,171000,282068750,5270,5270,5270,5270,0
20231017,170900,282068750,5270,5270,5270,5270,0
20231017,170800,282068750,5270,5270,5270,5270,0
20231017,170700,282068750,5270,5270,5270,5270,0
20231017,170600,282068750,5270,5270,5270,5270,0
20231017,170500,282068750,5270,5270,5270,5270,0
20231017,170400,282068750,5270,5270,5270,5270,0
20231017,170300,282068750,5270,5270,5270,5270,0
20231017,170200,282068750,5270,5270,5270,5270,0
20231017,170100,282068750,5270,5270,5270,5270,0
20231017,170000,282068750,5270,5270,5270,5270,0
20231017,165900,282068750,5270,5270,5270,5270,0
20231017,165800,282068750,5270,5270,5270,5270,0
20231017,165700,282068750,5270,5270,5270,5270,0
20231017,165600,282068750,5270,5270,5270,5270,0
20231017,165500,282068750,5270,5270,5270,5270,0
20231017,165400,282068750,5270,5270,5270,5270,0
20231017,165300,282068750,5270,5270,5270,5270,0
20231017,165200,282068750,5270,5270,5270,5270,0
20231017,165100,282068750,5270,5270,5270,5270,0
20231017,165000,282068750,5270,5270,5270,5270,0
20231017,164900,282068750,5270,5270,5270,5270,0
20231017,164800,282068750,5270,5270,5270,5270,0
20231017,164700,282068750,5270,5270,5270,5270,0
20231017,164600,282068750,5270,5270,5270,5270,0
20231017,164500,282068750,5270,5270,5270,5270,139
20231017,164400,282068750,5270,5270,5270,5270,0
20231017,164300,282068750,5270,5270,5270,5270,0
20231017,164200,282068750,5270,5270,5270,5270,0
20231017,164100,282068750,5270,5270,5270,5270,0
20231017,164000,282068750,5270,5270,5270,5270,0
20231017,163900,282068750,5270,5270,5270,5270,0
20231017,163800,282068750,5270,5270,5270,5270,0
20231017,163700,282068750,5270,5270,5270,5270,0
20231017,163600,282068750,5270,5270,5270,5270,0
20231017,163500,282068750,5270,5270,5270,5270,0
20231017,163400,282068750,5270,5270,5270,5270,0
20231017,163300,282068750,5270,5270,5270,5270,0
20231017,163200,282068750,5270,5270,5270,5270,0
20231017,163100,282068750,5270,5270,5270,5270,0
20231017,163000,282068750,5270,5270,5270,5270,0
20231017,162900,282068750,5270,5270,5270,5270,0
20231017,162800,282068750,5270,5270,5270,5270,0
20231017,162700,282068750,5270,5270,5270,5270,0
20231017,162600,282068750,5270,5270,5270,5270,0
20231017,162500,282068750,5270,5270,5270,5270,0
20231017,162400,282068750,5270,5270,5270,5270,0
20231017,162300,282068750,5270,5270,5270,5270,0
20231017,162200,282068750,5270,5270,5270,5270,0
20231017,162100,282068750,5270,5270,5270,5270,0
20231017,162000,282068750,5270,5270,5270,5270,0
20231017,161900,282068750,5270,5270,5270,5270,0
20231017,161800,282068750,5270,5270,5270,5270,0
20231017,161700,282068750,5270,5270,5270,5270,0
20231017,161600,282068750,5270,5270,5270,5270,0
20231017,161500,282068750,5270,5270,5270,5270,139
20231017,161400,282068750,5270,5270,5270,5270,0
20231017,161300,282068750,5270,5270,5270,5270,0
20231017,161200,282068750,5270,5270,5270,5270,0
20231017,161100,282068750,5270,5270,5270,5270,0
20231017,161000,282068750,5270,5270,5270,5270,0
20231017,160900,282068750,5270,5270,5270,5270,0
20231017,160800,282068750,5270,5270,5270,5270,0
20231017,160700,282068750,5270,5270,5270,5270,0
20231017,160600,282068750,5270,5270,5270,5270,0
20231017,160500,282068750,5270,5270,5270,5270,0
20231017,160400,282068750,5270,5270,5270,5270,0
20231017,160300,282068750,5270,5270,5270,5270,0
20231017,160200,282068750,5270,5270,5270,5270,0
20231017,160100,282068750,5270,5270,5270,5270,0
20231017,160000,282068750,5270,5270,5270,5270,0
20231017,155900,282068750,5270,5270,5270,5270,0
20231017,155800,282068750,5270,5270,5270,5270,0
20231017,155700,282068750,5270,5270,5270,5270,0
20231017,155600,282068750,5270,5270,5270,5270,0
20231017,155500,282068750,5270,5270,5270,5270,0
20231017,155400,282068750,5270,5270,5270,5270,0
20231017,155300,282068750,5270,5270,5270,5270,0
20231017,155200,282068750,5270,5270,5270,5270,0
20231017,155100,282068750,5270,5270,5270,5270,0
20231017,155000,282068750,5270,5270,5270,5270,0
20231017,154900,282068750,5270,5270,5270,5270,0
20231017,154800,282068750,5270,5270,5270,5270,0
20231017,154700,282068750,5270,5270,5270,5270,0
20231017,154600,282068750,5270,5270,5270,5270,0
20231017,154500,282068750,5270,5270,5270,5270,139
20231017,154400,282068750,5270,5270,5270,5270,0
20231017,154300,282068750,5270,5270,5270,5270,0
20231017,154200,282068750,5270,5270,5270,5270,0
20231017,154100,282068750,5270,5270,5270,5270,0
20231017,154000,282068750,5270,5270,5270,5270,0
20231017,153900,282068750,5270,5270,5270,5270,0
20231017,153800,282068750,5270,5270,5270,5270,0
20231017,153700,282068750,5270,5270,5270,5270,0
20231017,153600,282068750,5270,5270,5270,5270,0
20231017,153500,282068750,5270,5270,5270,5270,0
20231017,153400,282068750,5270,5270,5270,5270,0
20231017,153300,282068750,5270,5270,5270,5270,0
20231017,153200,282068750,5270,5270,5270,5270,0
20231017,153100,282068750,5270,5270,5270,5270,0
20231017,153000,282068750,5270,5270,5270,5270,139
20231017,152900,281336220,5270,5270,5270,5270,0
20231017,152800,281336220,5270,5270,5270,5270,0
20231017,152700,281336220,5270,5270,5270,5270,0
20231017,152600,281336220,5270,5270,5270,5270,0
20231017,152500,281336220,5270,5270,5270,5270,0
20231017,152400,281336220,5270,5270,5270,5270,0
20231017,152300,281336220,5270,5270,5270,5270,0
20231017,152200,281336220,5270,5270,5270,5270,0
20231017,152100,281336220,5270,5270,5270,5270,0
20231017,152000,281336220,5270,5270,5270,5270,0
20231017,151900,281336220,5270,5220,5270,5220,3156
20231017,151800,264771770,5220,5220,5220,5210,204
20231017,151700,263706910,5210,5210,5210,5210,93
20231017,151600,263222380,5210,5210,5210,5210,2
20231017,151500,263211960,5210,5210,5210,5210,2
20231017,151400,263201540,5210,5210,5210,5210,102
20231017,151300,262670120,5210,5210,5210,5210,2
20231017,151200,262659700,5210,5190,5210,5190,5121
20231017,151100,236032670,5190,5190,5190,5190,2
20231017,151000,236022290,5190,5190,5190,5190,2
20231017,150900,236011910,5190,5190,5190,5190,2
20231017,150800,236001530,5190,5190,5190,5190,7
20231017,150700,235965200,5190,5190,5190,5190,2
20231017,150600,235954820,5190,5190,5190,5190,1
20231017,150500,235949630,5190,5190,5190,5190,2
20231017,150400,235939250,5190,5190,5190,5190,2
20231017,150300,235928870,5190,5190,5190,5190,2
20231017,150200,235918490,5190,5190,5190,5190,2
20231017,150100,235908110,5190,5180,5190,5180,3
20231017,150000,235892560,5180,5190,5190,5180,573
20231017,145900,232924410,5200,5200,5200,5200,2
20231017,145800,232914010,5200,5200,5200,5200,2
20231017,145700,232903610,5200,5200,5200,5200,4
20231017,145600,232882810,5200,5200,5200,5200,2
20231017,145500,232872410,5200,5200,5200,5200,2
20231017,145400,232862010,5200,5200,5200,5200,2
20231017,145300,232851610,5200,5200,5200,5200,2
20231017,145200,232841210,5200,5200,5200,5200,1
20231017,145100,232836010,5200,5200,5200,5200,2
20231017,145000,232825610,5200,5200,5200,5200,102
20231017,144900,232295210,5200,5190,5200,5190,2212
20231017,144800,220802550,5180,5180,5180,5180,26
20231017,144700,220667870,5180,5180,5180,5180,22
20231017,144600,220553910,5180,5180,5180,5180,2
20231017,144500,220543550,5190,5190,5190,5190,2
20231017,144400,220533170,5190,5190,5190,5190,2
20231017,144300,220522790,5190,5190,5190,5190,3
20231017,144200,220507220,5190,5190,5190,5190,2
20231017,144100,220496840,5190,5190,5190,5150,4
20231017,144000,220476160,5190,5190,5190,5190,2
20231017,143900,220465780,5190,5190,5190,5190,2
20231017,143800,220455400,5190,5190,5190,5150,3
20231017,143700,220439870,5190,5190,5190,5190,1
20231017,143600,220434680,5190,5190,5190,5190,2
20231017,143500,220424300,5190,5190,5190,5190,2
20231017,143400,220413920,5190,5190,5190,5190,2
20231017,143300,220403540,5190,5190,5190,5190,2
20231017,143200,220393160,5200,5200,5200,5200,1
20231017,143100,220387960,5200,5200,5200,5200,2
20231017,143000,220377560,5200,5200,5200,5200,2
20231017,142900,220367160,5200,5200,5200,5200,2
20231017,142800,220356760,5200,5200,5200,5200,2
20231017,142700,220346360,5170,5170,5170,5170,2037
20231017,142600,209815070,5170,5170,5170,5170,2
20231017,142500,209804730,5170,5170,5170,5170,2
20231017,142400,209794390,5170,5170,5170,5170,2
20231017,142300,209784050,5170,5170,5170,5170,1
20231017,142200,209778880,5170,5170,5170,5170,2
20231017,142100,209768540,5170,5170,5170,5170,2
20231017,142000,209758200,5170,5170,5170,5170,2
20231017,141900,209747860,5170,5170,5170,5170,2
20231017,141800,209737520,5170,5170,5170,5170,2
20231017,141700,209727180,5170,5170,5170,5170,2
20231017,141600,209716840,5170,5170,5170,5170,2
20231017,141500,209706500,5170,5170,5170,5170,2
20231017,141400,209696160,5170,5170,5170,5170,2
20231017,141300,209685820,5170,5170,5170,5170,2
20231017,141200,209675480,5170,5170,5170,5170,2
20231017,141100,209665140,5170,5170,5170,5170,10
20231017,141000,209613440,5170,5170,5170,5170,2
20231017,140900,209603100,5170,5170,5170,5170,2
20231017,140800,209592760,5170,5170,5170,5170,1
20231017,140700,209587590,5170,5170,5170,5170,2
20231017,140600,209577250,5170,5170,5170,5170,2
20231017,140500,209566910,5150,5170,5170,5150,11
20231017,140400,209510220,5170,5170,5170,5170,2
20231017,140300,209499880,5150,5150,5170,5150,26
20231017,140200,209365940,5160,5170,5190,5160,92
20231017,140100,208891180,5170,5200,5200,5160,1410
20231017,140000,201603590,5210,5210,5210,5210,2
20231017,135900,201593170,5210,5210,5210,5210,2
20231017,135800,201582750,5210,5210,5210,5210,2
20231017,135700,201572330,5210,5210,5210,5210,5
20231017,135600,201546280,5200,5200,5200,5200,0
20231017,135500,201546280,5200,5200,5200,5200,1
20231017,135400,201541080,5200,5200,5200,5200,1
20231017,135300,201535880,5210,5210,5210,5210,2
20231017,135200,201525460,5210,5210,5210,5210,2
20231017,135100,201515040,5200,5200,5200,5200,2
20231017,135000,201504640,5210,5210,5210,5200,4
20231017,134900,201483820,5210,5210,5210,5210,3
20231017,134800,201468190,5170,5210,5210,5170,103
20231017,134700,200935380,5210,5210,5210,5210,3
20231017,134600,200919750,5210,5210,5210,5210,3
20231017,134500,200904120,5210,5210,5210,5210,0
20231017,134400,200904120,5210,5210,5210,5210,4
20231017,134300,200883280,5210,5210,5210,5210,0
20231017,134200,200883280,5210,5210,5210,5210,2
20231017,134100,200872860,5210,5210,5210,5210,10
20231017,134000,200820760,5210,5210,5210,5210,0
20231017,133900,200820760,5210,5210,5210,5210,0
20231017,133800,200820760,5210,5210,5210,5210,0
20231017,133700,200820760,5210,5210,5210,5210,0
20231017,133600,200820760,5210,5210,5210,5210,0
20231017,133500,200820760,5210,5210,5210,5210,2
20231017,133400,200810340,5210,5210,5210,5210,2
20231017,133300,200799920,5210,5210,5210,5210,222
20231017,133200,199643300,5220,5220,5220,5220,0
20231017,133100,199643300,5220,5220,5220,5220,1
20231017,133000,199638080,5210,5210,5210,5210,0
20231017,132900,199638080,5210,5210,5210,5210,0
20231017,132800,199638080,5210,5210,5210,5210,1
20231017,132700,199632870,5160,5210,5210,5160,518
20231017,132600,196948700,5210,5210,5210,5210,0
20231017,132500,196948700,5210,5210,5210,5210,0
20231017,132400,196948700,5210,5210,5210,5210,7
20231017,132300,196912230,5210,5210,5210,5210,39
20231017,132200,196709040,5250,5250,5250,5250,0
20231017,132100,196709040,5250,5250,5250,5250,0
20231017,132000,196709040,5250,5250,5250,5250,0
20231017,131900,196709040,5250,5250,5250,5250,0
20231017,131800,196709040,5250,5250,5250,5250,0
20231017,131700,196709040,5250,5250,5250,5250,0
20231017,131600,196709040,5250,5250,5250,5250,0
20231017,131500,196709040,5250,5250,5250,5250,0
20231017,131400,196709040,5250,5230,5250,5230,1000
20231017,131300,191462120,5240,5220,5240,5220,400
20231017,131200,189368200,5210,5210,5210,5210,0
20231017,131100,189368200,5210,5210,5210,5210,0
20231017,131000,189368200,5210,5210,5210,5210,0
20231017,130900,189368200,5210,5210,5210,5210,0
20231017,130800,189368200,5210,5210,5210,5210,5
20231017,130700,189342150,5200,5200,5200,5200,0
20231017,130600,189342150,5200,5200,5200,5200,0
20231017,130500,189342150,5200,5200,5200,5200,0
20231017,130400,189342150,5200,5200,5200,5200,0
20231017,130300,189342150,5200,5210,5210,5200,53
20231017,130200,189066530,5200,5200,5200,5200,190
20231017,130100,188078530,5200,5200,5200,5200,2
20231017,130000,188068130,5200,5200,5200,5200,2
20231017,125900,188057730,5200,5200,5200,5200,2
20231017,125800,188047330,5200,5200,5200,5160,12
20231017,125700,187985330,5200,5200,5200,5200,2
20231017,125600,187974930,5200,5200,5200,5200,40
20231017,125500,187766930,5200,5200,5200,5200,2
20231017,125400,187756530,5200,5200,5200,5200,2
20231017,125300,187746130,5160,5200,5200,5160,16
20231017,125200,187663490,5200,5200,5200,5200,2
20231017,125100,187653090,5200,5200,5200,5200,2
20231017,125000,187642690,5200,5200,5200,5200,2
20231017,124900,187632290,5200,5200,5200,5200,2
20231017,124800,187621890,5200,5200,5200,5200,2
20231017,124700,187611490,5210,5200,5210,5200,102
20231017,124600,187081080,5200,5200,5200,5200,2
20231017,124500,187070680,5200,5200,5200,5200,2
20231017,124400,187060280,5200,5210,5210,5200,2
20231017,124300,187049870,5210,5210,5210,5210,2
20231017,124200,187039450,5170,5160,5230,5160,1968
20231017,124100,176773850,5160,5170,5170,5160,504
20231017,124000,174171210,5180,5180,5180,5180,2
20231017,123900,174160850,5180,5180,5180,5180,2
20231017,123800,174150490,5180,5180,5180,5180,2
20231017,123700,174140130,5180,5180,5180,5180,2
20231017,123600,174129770,5180,5180,5180,5180,2
20231017,123500,174119410,5180,5180,5180,5180,2
20231017,123400,174109050,5180,5180,5180,5180,2
20231017,123300,174098690,5180,5180,5180,5180,2
20231017,123200,174088330,5150,5180,5180,5150,43
20231017,123100,173866820,5180,5190,5190,5150,20
20231017,123000,173763750,5200,5250,5250,5200,197
20231017,122900,172738440,5250,5180,5250,5170,3337
20231017,122800,155405780,5170,5130,5170,5130,2385
20231017,122700,143101220,5130,5140,5140,5130,2
20231017,122600,143090950,5150,5140,5150,5140,2002
20231017,122500,132785080,5140,5140,5140,5140,2
20231017,122400,132774800,5140,5140,5140,5140,2
20231017,122300,132764520,5140,5140,5140,5140,2
20231017,122200,132754240,5140,5140,5140,5140,2
20231017,122100,132743960,5140,5140,5140,5140,2
20231017,122000,132733680,5140,5140,5140,5140,2
20231017,121900,132723400,5140,5140,5140,5140,2
20231017,121800,132713120,5140,5140,5140,5140,2
20231017,121700,132702840,5140,5140,5140,5140,2
20231017,121600,132692560,5140,5140,5140,5140,2
20231017,121500,132682280,5140,5140,5140,5140,2
20231017,121400,132672000,5140,5140,5140,5140,2
20231017,121300,132661720,5140,5140,5140,5140,1
20231017,121200,132656580,5140,5140,5140,5140,2
20231017,121100,132646300,5140,5140,5140,5140,2
20231017,121000,132636020,5140,5140,5140,5140,2
20231017,120900,132625740,5140,5140,5140,5140,2
20231017,120800,132615460,5140,5140,5140,5140,1
20231017,120700,132610320,5140,5140,5140,5140,2
20231017,120600,132600040,5140,5140,5140,5140,2
20231017,120500,132589760,5140,5140,5140,5140,2
20231017,120400,132579480,5120,5140,5140,5120,18
20231017,120300,132487280,5140,5140,5140,5140,2
20231017,120200,132477000,5140,5140,5140,5140,2
20231017,120100,132466720,5140,5140,5140,5140,2
20231017,120000,132456440,5150,5150,5150,5150,2
20231017,115900,132446140,5150,5150,5150,5150,2
20231017,115800,132435840,5150,5150,5150,5150,1
20231017,115700,132430690,5150,5150,5150,5150,2
20231017,115600,132420390,5150,5150,5150,5150,4
20231017,115500,132399790,5150,5150,5150,5150,2
20231017,115400,132389490,5150,5150,5150,5150,2
20231017,115300,132379190,5150,5150,5150,5150,2
20231017,115200,132368890,5150,5150,5150,5150,2
20231017,115100,132358590,5150,5150,5150,5150,2
20231017,115000,132348290,5150,5150,5150,5150,2
20231017,114900,132337990,5150,5150,5150,5150,2
20231017,114800,132327690,5150,5120,5150,5120,2
20231017,114700,132317420,5120,5120,5120,5120,2
20231017,114600,132307180,5120,5120,5120,5120,2
20231017,114500,132296940,5120,5120,5120,5120,2
20231017,114400,132286700,5120,5120,5120,5120,1
20231017,114300,132281580,5120,5120,5120,5120,2
20231017,114200,132271340,5120,5120,5120,5120,2
20231017,114100,132261100,5120,5130,5130,5120,2
20231017,114000,132250850,5120,5120,5120,5120,2
20231017,113900,132240610,5120,5140,5140,5120,4
20231017,113800,132220100,5130,5150,5150,5130,216
20231017,113700,131109960,5150,5150,5150,5150,2
20231017,113600,131099660,5150,5150,5150,5150,2
20231017,113500,131089360,5150,5150,5150,5150,2
20231017,113400,131079060,5150,5150,5160,5150,8
20231017,113300,131037850,5150,5150,5150,5150,2
20231017,113200,131027550,5150,5150,5150,5150,2
20231017,113100,131017250,5160,5160,5160,5160,2
20231017,113000,131006930,5150,5150,5150,5150,2
20231017,112900,130996630,5150,5150,5160,5150,9
20231017,112800,130950270,5150,5160,5160,5150,3
20231017,112700,130934800,5160,5160,5160,5160,2
20231017,112600,130924480,5160,5150,5160,5150,2
20231017,112500,130914170,5150,5110,5150,5110,147
20231017,112400,130162920,5110,5150,5160,5110,117
20231017,112300,129564490,5150,5140,5150,5140,11
20231017,112200,129507900,5140,5150,5150,5130,8
20231017,112100,129466760,5150,5160,5160,5150,7
20231017,112000,129430690,5160,5150,5160,5150,501
20231017,111900,126850530,5150,5150,5150,5150,2
20231017,111800,126840230,5150,5150,5150,5150,2
20231017,111700,126829930,5150,5150,5150,5150,2
20231017,111600,126819630,5150,5150,5150,5150,2
20231017,111500,126809330,5160,5160,5160,5160,1
20231017,111400,126804170,5160,5150,5160,5150,3
20231017,111300,126788710,5110,5160,5160,5110,7
20231017,111200,126752760,5160,5160,5160,5160,2
20231017,111100,126742440,5160,5150,5160,5150,55
20231017,111000,126459180,5150,5150,5150,5150,2
20231017,110900,126448880,5150,5150,5150,5150,2
20231017,110800,126438580,5120,5120,5120,5120,1012
20231017,110700,121257140,5120,5120,5120,5120,3
20231017,110600,121241780,5120,5120,5120,5120,6
20231017,110500,121211060,5120,5110,5120,5090,918
20231017,110400,116521240,5120,5120,5120,5120,2
20231017,110300,116511000,5120,5120,5120,5120,2
20231017,110200,116500760,5120,5120,5120,5120,2
20231017,110100,116490520,5120,5120,5120,5120,902
20231017,110000,111872280,5120,5120,5120,5120,1
20231017,105900,111867160,5120,5120,5120,5110,404
20231017,105800,109798700,5120,5120,5120,5120,2
20231017,105700,109788460,5120,5120,5120,5120,2
20231017,105600,109778220,5130,5130,5130,5130,2
20231017,105500,109767960,5130,5130,5130,5130,2
20231017,105400,109757700,5140,5140,5140,5140,2
20231017,105300,109747420,4995,5150,5150,4995,502
20231017,105200,107229255,5150,5150,5150,5150,2
20231017,105100,107218955,5150,5150,5150,5150,2
20231017,105000,107208655,5150,5150,5150,5150,2
20231017,104900,107198355,5150,5150,5150,5150,2
20231017,104800,107188055,5150,5150,5150,5150,2
20231017,104700,107177755,5150,5150,5150,5150,2
20231017,104600,107167455,5150,5150,5150,5150,1
20231017,104500,107162305,5150,5150,5150,5150,2
20231017,104400,107152005,5150,5130,5150,5130,135
20231017,104300,106459415,5130,5130,5130,5130,2
20231017,104200,106449155,5130,5130,5130,5130,5
20231017,104100,106423505,5130,5130,5130,5130,2
20231017,104000,106413245,5130,5130,5130,5110,4
20231017,103900,106392765,5130,5130,5130,5130,2
20231017,103800,106382505,5130,5150,5150,5130,2
20231017,103700,106372225,5140,5140,5140,5140,80
20231017,103600,105961025,5150,5150,5150,5150,2
20231017,103500,105950725,5150,5160,5160,5130,35
20231017,103400,105771125,5160,5160,5160,5160,2
20231017,103300,105760805,5170,5120,5170,5120,1743
20231017,103200,96800625,5110,5110,5110,5110,313
20231017,103100,95201195,5110,5110,5110,5110,2
20231017,103000,95190975,5110,5110,5110,5110,0
20231017,102900,95190975,5110,5110,5110,5110,0
20231017,102800,95190975,5110,5100,5110,5100,33
20231017,102700,95022355,5100,5100,5100,5100,14
20231017,102600,94950955,5100,5100,5100,5100,0
20231017,102500,94950955,5100,5100,5100,5100,2
20231017,102400,94940755,5110,5110,5110,5110,0
20231017,102300,94940755,5110,5110,5110,5110,0
20231017,102200,94940755,5110,5100,5110,5100,21
20231017,102100,94833645,5110,5110,5110,5110,0
20231017,102000,94833645,5110,5110,5110,5110,1
20231017,101900,94828535,5110,5110,5110,5110,0
20231017,101800,94828535,5110,5110,5110,5110,0
20231017,101700,94828535,5110,5110,5110,5110,0
20231017,101600,94828535,5110,5110,5110,5110,1
20231017,101500,94823425,5080,5080,5080,5080,40
20231017,101400,94620225,5100,5100,5100,5100,0
20231017,101300,94620225,5100,5100,5100,5100,0
20231017,101200,94620225,5100,5100,5100,5100,21
20231017,101100,94513125,5120,5070,5120,5070,2679
20231017,101000,80866135,5060,5050,5060,5050,523
20231017,100900,78220555,5050,5050,5050,5050,0
20231017,100800,78220555,5050,5050,5050,5050,0
20231017,100700,78220555,5050,5050,5050,5050,0
20231017,100600,78220555,5050,5050,5050,5050,0
20231017,100500,78220555,5050,5050,5050,5050,0
20231017,100400,78220555,5050,5030,5050,5030,770
20231017,100300,74340755,4995,4995,4995,4995,0
20231017,100200,74340755,4995,5010,5010,4990,260
20231017,100100,73040595,5010,5010,5010,5010,0
20231017,100000,73040595,5010,5010,5010,5010,146
20231017,095900,72309135,5010,5010,5010,5010,32
20231017,095800,72148815,5030,5030,5030,5030,0
20231017,095700,72148815,5030,5030,5030,5030,0
20231017,095600,72148815,5030,5030,5030,5030,0
20231017,095500,72148815,5030,5030,5030,5030,0
20231017,095400,72148815,5030,5030,5030,5030,0
20231017,095300,72148815,5030,5030,5030,5030,0
20231017,095200,72148815,5030,5030,5030,5030,0
20231017,095100,72148815,5030,5030,5030,5030,0
20231017,095000,72148815,5030,5030,5030,5030,0
20231017,094900,72148815,5030,5030,5030,5030,39
20231017,094800,71952645,5030,5030,5030,5030,0
20231017,094700,71952645,5030,5030,5030,5030,0
20231017,094600,71952645,5030,5030,5030,5030,0
20231017,094500,71952645,5030,5030,5030,5030,25
20231017,094400,71826895,5010,5010,5010,5010,0
20231017,094300,71826895,5010,5010,5010,5010,20
20231017,094200,71726695,4990,4990,4990,4990,0
20231017,094100,71726695,4990,4990,4990,4990,0
20231017,094000,71726695,4990,4990,4990,4990,0
20231017,093900,71726695,4990,4990,4990,4990,0
20231017,093800,71726695,4990,5030,5030,4990,600
20231017,093700,68732095,5040,5040,5040,5040,0
20231017,093600,68732095,5040,5040,5040,5040,0
20231017,093500,68732095,5040,5040,5040,5040,41
20231017,093400,68525455,5060,5060,5060,5060,1
20231017,093300,68520395,5050,5050,5050,5050,15
20231017,093200,68444645,5060,5060,5060,5060,1
20231017,093100,68439585,5060,5060,5060,5060,21
20231017,093000,68333325,5060,5060,5060,5060,200
20231017,092900,67321325,5070,5050,5070,5050,1200
20231017,092800,61247935,4975,5050,5050,4965,1200
20231017,092700,55268965,5050,5050,5050,5050,0
20231017,092600,55268965,5050,5050,5050,5050,0
20231017,092500,55268965,5050,5050,5050,5050,0
20231017,092400,55268965,5050,5050,5050,5050,0
20231017,092300,55268965,5050,5050,5050,5050,34
20231017,092200,55097265,5030,5030,5030,5030,0
20231017,092100,55097265,5030,5030,5030,5030,401
20231017,092000,53080235,5010,5010,5010,5010,792
20231017,091900,49112315,5010,5010,5010,5010,0
20231017,091800,49112315,5010,5010,5010,5010,634
20231017,091700,45935975,4995,5020,5020,4970,6027
20231017,091600,15942410,5030,5030,5030,5030,0
20231017,091500,15942410,5030,5030,5030,5030,0
20231017,091400,15942410,5030,5030,5030,5030,8
20231017,091300,15902170,5050,5050,5050,5050,8
20231017,091200,15861770,5050,5050,5050,5050,20
20231017,091100,15760770,5050,5050,5050,5050,0
20231017,091000,15760770,5050,5050,5050,5050,222
20231017,090900,14639670,5050,5050,5050,5050,0
20231017,090800,14639670,5050,5050,5050,5050,0
20231017,090700,14639670,5050,5050,5050,5050,0
20231017,090600,14639670,5050,5050,5050,5050,1
20231017,090500,14634620,5050,5050,5050,5050,0
20231017,090400,14634620,5050,5050,5050,5050,0
20231017,090300,14634620,5050,5050,5050,5050,0
20231017,090200,14634620,5050,5070,5070,5050,107
20231017,090100,14093250,5070,5060,5110,5060,15
20231017,090000,14016950,5040,4970,5040,4970,2820