KissMeData/255220/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,203000,280811936,1190,1190,1190,1190,4103
20231018,202900,280811936,1190,1190,1190,1190,0
20231018,202800,280811936,1190,1190,1190,1190,0
20231018,202700,280811936,1190,1190,1190,1190,0
20231018,202600,280811936,1190,1190,1190,1190,0
20231018,202500,280811936,1190,1190,1190,1190,0
20231018,202400,280811936,1190,1190,1190,1190,0
20231018,202300,280811936,1190,1190,1190,1190,0
20231018,202200,280811936,1190,1190,1190,1190,0
20231018,202100,280811936,1190,1190,1190,1190,0
20231018,202000,280811936,1190,1190,1190,1190,0
20231018,201900,280811936,1190,1190,1190,1190,0
20231018,201800,280811936,1190,1190,1190,1190,0
20231018,201700,280811936,1190,1190,1190,1190,0
20231018,201600,280811936,1190,1190,1190,1190,0
20231018,201500,280811936,1190,1190,1190,1190,0
20231018,201400,280811936,1190,1190,1190,1190,0
20231018,201300,280811936,1190,1190,1190,1190,0
20231018,201200,280811936,1190,1190,1190,1190,0
20231018,201100,280811936,1190,1190,1190,1190,0
20231018,201000,280811936,1190,1190,1190,1190,0
20231018,200900,280811936,1190,1190,1190,1190,0
20231018,200800,280811936,1190,1190,1190,1190,0
20231018,200700,280811936,1190,1190,1190,1190,0
20231018,200600,280811936,1190,1190,1190,1190,0
20231018,200500,280811936,1190,1190,1190,1190,0
20231018,200400,280811936,1190,1190,1190,1190,0
20231018,200300,280811936,1190,1190,1190,1190,0
20231018,200200,280811936,1190,1190,1190,1190,0
20231018,200100,280811936,1190,1190,1190,1190,0
20231018,200000,280811936,1190,1190,1190,1190,4103
20231018,195900,280811936,1190,1190,1190,1190,0
20231018,195800,280811936,1190,1190,1190,1190,0
20231018,195700,280811936,1190,1190,1190,1190,0
20231018,195600,280811936,1190,1190,1190,1190,0
20231018,195500,280811936,1190,1190,1190,1190,0
20231018,195400,280811936,1190,1190,1190,1190,0
20231018,195300,280811936,1190,1190,1190,1190,0
20231018,195200,280811936,1190,1190,1190,1190,0
20231018,195100,280811936,1190,1190,1190,1190,0
20231018,195000,280811936,1190,1190,1190,1190,0
20231018,194900,280811936,1190,1190,1190,1190,0
20231018,194800,280811936,1190,1190,1190,1190,0
20231018,194700,280811936,1190,1190,1190,1190,0
20231018,194600,280811936,1190,1190,1190,1190,0
20231018,194500,280811936,1190,1190,1190,1190,0
20231018,194400,280811936,1190,1190,1190,1190,0
20231018,194300,280811936,1190,1190,1190,1190,0
20231018,194200,280811936,1190,1190,1190,1190,0
20231018,194100,280811936,1190,1190,1190,1190,0
20231018,194000,280811936,1190,1190,1190,1190,0
20231018,193900,280811936,1190,1190,1190,1190,0
20231018,193800,280811936,1190,1190,1190,1190,0
20231018,193700,280811936,1190,1190,1190,1190,0
20231018,193600,280811936,1190,1190,1190,1190,0
20231018,193500,280811936,1190,1190,1190,1190,0
20231018,193400,280811936,1190,1190,1190,1190,0
20231018,193300,280811936,1190,1190,1190,1190,0
20231018,193200,280811936,1190,1190,1190,1190,0
20231018,193100,280811936,1190,1190,1190,1190,0
20231018,193000,280811936,1190,1190,1190,1190,4103
20231018,192900,280811936,1190,1190,1190,1190,0
20231018,192800,280811936,1190,1190,1190,1190,0
20231018,192700,280811936,1190,1190,1190,1190,0
20231018,192600,280811936,1190,1190,1190,1190,0
20231018,192500,280811936,1190,1190,1190,1190,0
20231018,192400,280811936,1190,1190,1190,1190,0
20231018,192300,280811936,1190,1190,1190,1190,0
20231018,192200,280811936,1190,1190,1190,1190,0
20231018,192100,280811936,1190,1190,1190,1190,0
20231018,192000,280811936,1190,1190,1190,1190,0
20231018,191900,280811936,1190,1190,1190,1190,0
20231018,191800,280811936,1190,1190,1190,1190,0
20231018,191700,280811936,1190,1190,1190,1190,0
20231018,191600,280811936,1190,1190,1190,1190,0
20231018,191500,280811936,1190,1190,1190,1190,0
20231018,191400,280811936,1190,1190,1190,1190,0
20231018,191300,280811936,1190,1190,1190,1190,0
20231018,191200,280811936,1190,1190,1190,1190,0
20231018,191100,280811936,1190,1190,1190,1190,0
20231018,191000,280811936,1190,1190,1190,1190,0
20231018,190900,280811936,1190,1190,1190,1190,0
20231018,190800,280811936,1190,1190,1190,1190,0
20231018,190700,280811936,1190,1190,1190,1190,0
20231018,190600,280811936,1190,1190,1190,1190,0
20231018,190500,280811936,1190,1190,1190,1190,0
20231018,190400,280811936,1190,1190,1190,1190,0
20231018,190300,280811936,1190,1190,1190,1190,0
20231018,190200,280811936,1190,1190,1190,1190,0
20231018,190100,280811936,1190,1190,1190,1190,0
20231018,190000,280811936,1190,1190,1190,1190,4103
20231018,185900,280811936,1190,1190,1190,1190,0
20231018,185800,280811936,1190,1190,1190,1190,0
20231018,185700,280811936,1190,1190,1190,1190,0
20231018,185600,280811936,1190,1190,1190,1190,0
20231018,185500,280811936,1190,1190,1190,1190,0
20231018,185400,280811936,1190,1190,1190,1190,0
20231018,185300,280811936,1190,1190,1190,1190,0
20231018,185200,280811936,1190,1190,1190,1190,0
20231018,185100,280811936,1190,1190,1190,1190,0
20231018,185000,280811936,1190,1190,1190,1190,0
20231018,184900,280811936,1190,1190,1190,1190,0
20231018,184800,280811936,1190,1190,1190,1190,0
20231018,184700,280811936,1190,1190,1190,1190,0
20231018,184600,280811936,1190,1190,1190,1190,0
20231018,184500,280811936,1190,1190,1190,1190,0
20231018,184400,280811936,1190,1190,1190,1190,0
20231018,184300,280811936,1190,1190,1190,1190,0
20231018,184200,280811936,1190,1190,1190,1190,0
20231018,184100,280811936,1190,1190,1190,1190,0
20231018,184000,280811936,1190,1190,1190,1190,0
20231018,183900,280811936,1190,1190,1190,1190,0
20231018,183800,280811936,1190,1190,1190,1190,0
20231018,183700,280811936,1190,1190,1190,1190,0
20231018,183600,280811936,1190,1190,1190,1190,0
20231018,183500,280811936,1190,1190,1190,1190,0
20231018,183400,280811936,1190,1190,1190,1190,0
20231018,183300,280811936,1190,1190,1190,1190,0
20231018,183200,280811936,1190,1190,1190,1190,0
20231018,183100,280811936,1190,1190,1190,1190,0
20231018,183000,280811936,1190,1190,1190,1190,4103
20231018,182900,280811936,1190,1190,1190,1190,0
20231018,182800,280811936,1190,1190,1190,1190,0
20231018,182700,280811936,1190,1190,1190,1190,0
20231018,182600,280811936,1190,1190,1190,1190,0
20231018,182500,280811936,1190,1190,1190,1190,0
20231018,182400,280811936,1190,1190,1190,1190,0
20231018,182300,280811936,1190,1190,1190,1190,0
20231018,182200,280811936,1190,1190,1190,1190,0
20231018,182100,280811936,1190,1190,1190,1190,0
20231018,182000,280811936,1190,1190,1190,1190,0
20231018,181900,280811936,1190,1190,1190,1190,0
20231018,181800,280811936,1190,1190,1190,1190,0
20231018,181700,280811936,1190,1190,1190,1190,0
20231018,181600,280811936,1190,1190,1190,1190,0
20231018,181500,280811936,1190,1190,1190,1190,0
20231018,181400,280811936,1190,1190,1190,1190,0
20231018,181300,280811936,1190,1190,1190,1190,0
20231018,181200,280811936,1190,1190,1190,1190,0
20231018,181100,280811936,1190,1190,1190,1190,0
20231018,181000,280811936,1190,1190,1190,1190,0
20231018,180900,280811936,1190,1190,1190,1190,0
20231018,180800,280811936,1190,1190,1190,1190,0
20231018,180700,280811936,1190,1190,1190,1190,0
20231018,180600,280811936,1190,1190,1190,1190,0
20231018,180500,280811936,1190,1190,1190,1190,0
20231018,180400,280811936,1190,1190,1190,1190,0
20231018,180300,280811936,1190,1190,1190,1190,0
20231018,180200,280811936,1190,1190,1190,1190,0
20231018,180100,280811936,1190,1190,1190,1190,0
20231018,180000,280811936,1190,1190,1190,1190,4103
20231018,175900,280811936,1190,1190,1190,1190,0
20231018,175800,280811936,1190,1190,1190,1190,0
20231018,175700,280811936,1190,1190,1190,1190,0
20231018,175600,280811936,1190,1190,1190,1190,0
20231018,175500,280811936,1190,1190,1190,1190,0
20231018,175400,280811936,1190,1190,1190,1190,0
20231018,175300,280811936,1190,1190,1190,1190,0
20231018,175200,280811936,1190,1190,1190,1190,0
20231018,175100,280811936,1190,1190,1190,1190,0
20231018,175000,280811936,1190,1190,1190,1190,0
20231018,174900,280811936,1190,1190,1190,1190,0
20231018,174800,280811936,1190,1190,1190,1190,0
20231018,174700,280811936,1190,1190,1190,1190,0
20231018,174600,280811936,1190,1190,1190,1190,0
20231018,174500,280811936,1190,1190,1190,1190,0
20231018,174400,280811936,1190,1190,1190,1190,0
20231018,174300,280811936,1190,1190,1190,1190,0
20231018,174200,280811936,1190,1190,1190,1190,0
20231018,174100,280811936,1190,1190,1190,1190,0
20231018,174000,280811936,1190,1190,1190,1190,0
20231018,173900,280811936,1190,1190,1190,1190,0
20231018,173800,280811936,1190,1190,1190,1190,0
20231018,173700,280811936,1190,1190,1190,1190,0
20231018,173600,280811936,1190,1190,1190,1190,0
20231018,173500,280811936,1190,1190,1190,1190,0
20231018,173400,280811936,1190,1190,1190,1190,0
20231018,173300,280811936,1190,1190,1190,1190,0
20231018,173200,280811936,1190,1190,1190,1190,0
20231018,173100,280811936,1190,1190,1190,1190,0
20231018,173000,280811936,1190,1190,1190,1190,4103
20231018,172900,280811936,1190,1190,1190,1190,0
20231018,172800,280811936,1190,1190,1190,1190,0
20231018,172700,280811936,1190,1190,1190,1190,0
20231018,172600,280811936,1190,1190,1190,1190,0
20231018,172500,280811936,1190,1190,1190,1190,0
20231018,172400,280811936,1190,1190,1190,1190,0
20231018,172300,280811936,1190,1190,1190,1190,0
20231018,172200,280811936,1190,1190,1190,1190,0
20231018,172100,280811936,1190,1190,1190,1190,0
20231018,172000,280811936,1190,1190,1190,1190,0
20231018,171900,280811936,1190,1190,1190,1190,0
20231018,171800,280811936,1190,1190,1190,1190,0
20231018,171700,280811936,1190,1190,1190,1190,0
20231018,171600,280811936,1190,1190,1190,1190,0
20231018,171500,280811936,1190,1190,1190,1190,0
20231018,171400,280811936,1190,1190,1190,1190,0
20231018,171300,280811936,1190,1190,1190,1190,0
20231018,171200,280811936,1190,1190,1190,1190,0
20231018,171100,280811936,1190,1190,1190,1190,0
20231018,171000,280811936,1190,1190,1190,1190,0
20231018,170900,280811936,1190,1190,1190,1190,0
20231018,170800,280811936,1190,1190,1190,1190,0
20231018,170700,280811936,1190,1190,1190,1190,0
20231018,170600,280811936,1190,1190,1190,1190,0
20231018,170500,280811936,1190,1190,1190,1190,0
20231018,170400,280811936,1190,1190,1190,1190,0
20231018,170300,280811936,1190,1190,1190,1190,0
20231018,170200,280811936,1190,1190,1190,1190,0
20231018,170100,280811936,1190,1190,1190,1190,0
20231018,170000,280811936,1190,1190,1190,1190,4103
20231018,165900,280811936,1190,1190,1190,1190,0
20231018,165800,280811936,1190,1190,1190,1190,0
20231018,165700,280811936,1190,1190,1190,1190,0
20231018,165600,280811936,1190,1190,1190,1190,0
20231018,165500,280811936,1190,1190,1190,1190,0
20231018,165400,280811936,1190,1190,1190,1190,0
20231018,165300,280811936,1190,1190,1190,1190,0
20231018,165200,280811936,1190,1190,1190,1190,0
20231018,165100,280811936,1190,1190,1190,1190,0
20231018,165000,280811936,1190,1190,1190,1190,0
20231018,164900,280811936,1190,1190,1190,1190,0
20231018,164800,280811936,1190,1190,1190,1190,0
20231018,164700,280811936,1190,1190,1190,1190,0
20231018,164600,280811936,1190,1190,1190,1190,0
20231018,164500,280811936,1190,1190,1190,1190,0
20231018,164400,280811936,1190,1190,1190,1190,0
20231018,164300,280811936,1190,1190,1190,1190,0
20231018,164200,280811936,1190,1190,1190,1190,0
20231018,164100,280811936,1190,1190,1190,1190,0
20231018,164000,280811936,1190,1190,1190,1190,0
20231018,163900,280811936,1190,1190,1190,1190,0
20231018,163800,280811936,1190,1190,1190,1190,0
20231018,163700,280811936,1190,1190,1190,1190,0
20231018,163600,280811936,1190,1190,1190,1190,0
20231018,163500,280811936,1190,1190,1190,1190,0
20231018,163400,280811936,1190,1190,1190,1190,0
20231018,163300,280811936,1190,1190,1190,1190,0
20231018,163200,280811936,1190,1190,1190,1190,0
20231018,163100,280811936,1190,1190,1190,1190,0
20231018,163000,280811936,1190,1190,1190,1190,4103
20231018,162900,280811936,1190,1190,1190,1190,0
20231018,162800,280811936,1190,1190,1190,1190,0
20231018,162700,280811936,1190,1190,1190,1190,0
20231018,162600,280811936,1190,1190,1190,1190,0
20231018,162500,280811936,1190,1190,1190,1190,0
20231018,162400,280811936,1190,1190,1190,1190,0
20231018,162300,280811936,1190,1190,1190,1190,0
20231018,162200,280811936,1190,1190,1190,1190,0
20231018,162100,280811936,1190,1190,1190,1190,0
20231018,162000,280811936,1190,1190,1190,1190,0
20231018,161900,280811936,1190,1190,1190,1190,0
20231018,161800,280811936,1190,1190,1190,1190,0
20231018,161700,280811936,1190,1190,1190,1190,0
20231018,161600,280811936,1190,1190,1190,1190,0
20231018,161500,280811936,1190,1190,1190,1190,0
20231018,161400,280811936,1190,1190,1190,1190,0
20231018,161300,280811936,1190,1190,1190,1190,0
20231018,161200,280811936,1190,1190,1190,1190,0
20231018,161100,280811936,1190,1190,1190,1190,0
20231018,161000,280811936,1190,1190,1190,1190,0
20231018,160900,280811936,1190,1190,1190,1190,0
20231018,160800,280811936,1190,1190,1190,1190,0
20231018,160700,280811936,1190,1190,1190,1190,0
20231018,160600,280811936,1190,1190,1190,1190,0
20231018,160500,280811936,1190,1190,1190,1190,0
20231018,160400,280811936,1190,1190,1190,1190,0
20231018,160300,280811936,1190,1190,1190,1190,0
20231018,160200,280811936,1190,1190,1190,1190,0
20231018,160100,280811936,1190,1190,1190,1190,0
20231018,160000,280811936,1190,1190,1190,1190,4103
20231018,155900,280811936,1190,1190,1190,1190,0
20231018,155800,280811936,1190,1190,1190,1190,0
20231018,155700,280811936,1190,1190,1190,1190,0
20231018,155600,280811936,1190,1190,1190,1190,0
20231018,155500,280811936,1190,1190,1190,1190,0
20231018,155400,280811936,1190,1190,1190,1190,0
20231018,155300,280811936,1190,1190,1190,1190,0
20231018,155200,280811936,1190,1190,1190,1190,0
20231018,155100,280811936,1190,1190,1190,1190,0
20231018,155000,280811936,1190,1190,1190,1190,0
20231018,154900,280811936,1190,1190,1190,1190,0
20231018,154800,280811936,1190,1190,1190,1190,0
20231018,154700,280811936,1190,1190,1190,1190,0
20231018,154600,280811936,1190,1190,1190,1190,0
20231018,154500,280811936,1190,1190,1190,1190,0
20231018,154400,280811936,1190,1190,1190,1190,0
20231018,154300,280811936,1190,1190,1190,1190,0
20231018,154200,280811936,1190,1190,1190,1190,0
20231018,154100,280811936,1190,1190,1190,1190,0
20231018,154000,280811936,1190,1190,1190,1190,0
20231018,153900,280811936,1190,1190,1190,1190,0
20231018,153800,280811936,1190,1190,1190,1190,0
20231018,153700,280811936,1190,1190,1190,1190,0
20231018,153600,280811936,1190,1190,1190,1190,0
20231018,153500,280811936,1190,1190,1190,1190,0
20231018,153400,280811936,1190,1190,1190,1190,0
20231018,153300,280811936,1190,1190,1190,1190,0
20231018,153200,280811936,1190,1190,1190,1190,0
20231018,153100,280811936,1190,1190,1190,1190,0
20231018,153000,280811936,1190,1190,1190,1190,8206
20231018,152900,275929366,1199,1199,1199,1199,0
20231018,152800,275929366,1199,1199,1199,1199,0
20231018,152700,275929366,1199,1199,1199,1199,0
20231018,152600,275929366,1199,1199,1199,1199,0
20231018,152500,275929366,1199,1199,1199,1199,0
20231018,152400,275929366,1199,1199,1199,1199,0
20231018,152300,275929366,1199,1199,1199,1199,0
20231018,152200,275929366,1199,1199,1199,1199,0
20231018,152100,275929366,1199,1199,1199,1199,0
20231018,152000,275929366,1199,1199,1199,1199,0
20231018,151900,275929366,1199,1199,1199,1193,1513
20231018,151800,274121525,1199,1194,1199,1194,5685
20231018,151700,267330060,1194,1194,1194,1194,1
20231018,151600,267328866,1194,1194,1194,1194,0
20231018,151500,267328866,1194,1194,1194,1194,0
20231018,151400,267328866,1194,1199,1199,1194,624
20231018,151300,266583805,1195,1195,1195,1195,999
20231018,151200,265390000,1195,1195,1195,1195,0
20231018,151100,265390000,1195,1195,1195,1195,0
20231018,151000,265390000,1195,1195,1195,1195,0
20231018,150900,265390000,1195,1195,1195,1195,1
20231018,150800,265388805,1199,1192,1199,1192,1436
20231018,150700,263677086,1192,1191,1192,1191,170
20231018,150600,263474599,1191,1191,1191,1191,0
20231018,150500,263474599,1191,1192,1192,1191,1157
20231018,150400,262096602,1192,1192,1192,1192,0
20231018,150300,262096602,1192,1192,1192,1192,0
20231018,150200,262096602,1192,1192,1192,1192,0
20231018,150100,262096602,1192,1198,1198,1192,3790
20231018,150000,257578910,1200,1200,1200,1200,0
20231018,145900,257578910,1200,1200,1200,1200,0
20231018,145800,257578910,1200,1192,1200,1192,101
20231018,145700,257458510,1200,1200,1200,1200,1
20231018,145600,257457310,1192,1192,1192,1192,13
20231018,145500,257441814,1199,1199,1199,1199,3
20231018,145400,257438217,1200,1200,1200,1200,0
20231018,145300,257438217,1200,1200,1200,1200,1
20231018,145200,257437017,1200,1200,1200,1200,0
20231018,145100,257437017,1200,1200,1200,1200,10
20231018,145000,257425017,1200,1200,1200,1200,2560
20231018,144900,254353017,1200,1191,1200,1191,5031
20231018,144800,248328896,1188,1181,1188,1181,10393
20231018,144700,236003457,1181,1181,1181,1181,59
20231018,144600,235933778,1181,1181,1181,1181,0
20231018,144500,235933778,1181,1181,1181,1181,0
20231018,144400,235933778,1181,1181,1181,1181,0
20231018,144300,235933778,1181,1181,1181,1181,0
20231018,144200,235933778,1181,1181,1181,1180,1165
20231018,144100,234557947,1175,1175,1175,1175,889
20231018,144000,233513372,1175,1175,1175,1175,0
20231018,143900,233513372,1175,1175,1175,1175,700
20231018,143800,232690872,1175,1175,1175,1175,0
20231018,143700,232690872,1175,1175,1175,1175,105
20231018,143600,232567497,1175,1175,1175,1175,0
20231018,143500,232567497,1175,1175,1175,1175,0
20231018,143400,232567497,1175,1175,1175,1175,129
20231018,143300,232415922,1175,1175,1175,1175,0
20231018,143200,232415922,1175,1175,1175,1175,0
20231018,143100,232415922,1175,1175,1175,1175,1259
20231018,143000,230936597,1182,1182,1182,1182,0
20231018,142900,230936597,1182,1182,1182,1182,1
20231018,142800,230935415,1172,1176,1176,1172,4000
20231018,142700,226236470,1175,1175,1175,1175,0
20231018,142600,226236470,1175,1175,1175,1175,13351
20231018,142500,210549045,1183,1182,1183,1175,14573
20231018,142400,193392315,1183,1183,1183,1183,2553
20231018,142300,190372116,1184,1184,1184,1184,2736
20231018,142200,187132692,1187,1187,1187,1187,0
20231018,142100,187132692,1187,1184,1187,1184,30
20231018,142000,187097085,1187,1187,1187,1187,0
20231018,141900,187097085,1187,1187,1187,1187,1
20231018,141800,187095898,1183,1183,1183,1183,0
20231018,141700,187095898,1183,1183,1183,1183,0
20231018,141600,187095898,1183,1183,1183,1183,0
20231018,141500,187095898,1183,1183,1183,1183,0
20231018,141400,187095898,1183,1181,1183,1181,1251
20231018,141300,185615967,1181,1181,1181,1181,28
20231018,141200,185582899,1181,1181,1181,1181,0
20231018,141100,185582899,1181,1187,1187,1181,781
20231018,141000,184659058,1187,1187,1187,1187,11
20231018,140900,184646001,1187,1187,1187,1187,276
20231018,140800,184318389,1188,1188,1188,1188,0
20231018,140700,184318389,1188,1188,1188,1188,0
20231018,140600,184318389,1188,1188,1188,1188,1000
20231018,140500,183130389,1189,1189,1189,1189,1
20231018,140400,183129200,1190,1190,1190,1190,0
20231018,140300,183129200,1190,1190,1190,1190,999
20231018,140200,181940390,1190,1190,1190,1190,5
20231018,140100,181934440,1185,1185,1185,1185,0
20231018,140000,181934440,1185,1185,1185,1185,127
20231018,135900,181783945,1185,1185,1185,1185,0
20231018,135800,181783945,1185,1185,1185,1185,0
20231018,135700,181783945,1185,1185,1185,1185,0
20231018,135600,181783945,1185,1185,1185,1185,0
20231018,135500,181783945,1185,1185,1185,1185,0
20231018,135400,181783945,1185,1185,1185,1185,0
20231018,135300,181783945,1185,1182,1185,1182,1401
20231018,135200,180126808,1182,1182,1182,1182,0
20231018,135100,180126808,1182,1182,1182,1182,100
20231018,135000,180008608,1182,1182,1182,1182,49
20231018,134900,179950690,1182,1181,1182,1181,868
20231018,134800,178925559,1181,1181,1181,1181,0
20231018,134700,178925559,1181,1181,1181,1181,0
20231018,134600,178925559,1181,1181,1181,1181,0
20231018,134500,178925559,1181,1181,1181,1181,56
20231018,134400,178859423,1182,1182,1182,1182,0
20231018,134300,178859423,1182,1182,1182,1182,0
20231018,134200,178859423,1182,1182,1182,1182,0
20231018,134100,178859423,1182,1182,1182,1182,1734
20231018,134000,176809835,1182,1182,1182,1182,0
20231018,133900,176809835,1182,1182,1182,1182,0
20231018,133800,176809835,1182,1182,1182,1182,0
20231018,133700,176809835,1182,1182,1182,1182,0
20231018,133600,176809835,1182,1182,1182,1182,0
20231018,133500,176809835,1182,1182,1182,1182,0
20231018,133400,176809835,1182,1182,1182,1182,0
20231018,133300,176809835,1182,1182,1182,1182,0
20231018,133200,176809835,1182,1182,1182,1182,0
20231018,133100,176809835,1182,1182,1182,1182,0
20231018,133000,176809835,1182,1182,1182,1182,45
20231018,132900,176756645,1182,1184,1184,1182,1247
20231018,132800,175281521,1185,1185,1185,1185,0
20231018,132700,175281521,1185,1186,1186,1185,30000
20231018,132600,139730911,1186,1186,1186,1186,0
20231018,132500,139730911,1186,1186,1186,1186,200
20231018,132400,139493711,1186,1186,1186,1186,0
20231018,132300,139493711,1186,1186,1186,1186,1
20231018,132200,139492525,1186,1186,1186,1186,0
20231018,132100,139492525,1186,1188,1188,1186,390
20231018,132000,139029835,1186,1186,1186,1186,0
20231018,131900,139029835,1186,1186,1186,1186,0
20231018,131800,139029835,1186,1186,1186,1186,56
20231018,131700,138963419,1190,1191,1191,1190,100
20231018,131600,138844369,1191,1190,1191,1190,3
20231018,131500,138840798,1190,1190,1190,1190,0
20231018,131400,138840798,1190,1190,1190,1190,63
20231018,131300,138765828,1191,1191,1191,1191,0
20231018,131200,138765828,1191,1191,1191,1191,0
20231018,131100,138765828,1191,1191,1191,1191,0
20231018,131000,138765828,1191,1191,1191,1191,0
20231018,130900,138765828,1191,1191,1191,1191,1192
20231018,130800,137346156,1192,1192,1192,1192,0
20231018,130700,137346156,1192,1192,1192,1192,7
20231018,130600,137337812,1184,1184,1184,1184,0
20231018,130500,137337812,1184,1184,1184,1184,0
20231018,130400,137337812,1184,1184,1184,1184,0
20231018,130300,137337812,1184,1184,1184,1184,0
20231018,130200,137337812,1184,1184,1184,1184,71
20231018,130100,137253748,1186,1186,1186,1186,0
20231018,130000,137253748,1186,1186,1186,1186,0
20231018,125900,137253748,1186,1186,1186,1186,0
20231018,125800,137253748,1186,1186,1186,1186,0
20231018,125700,137253748,1186,1186,1186,1186,0
20231018,125600,137253748,1186,1186,1186,1186,0
20231018,125500,137253748,1186,1186,1186,1186,0
20231018,125400,137253748,1186,1186,1186,1186,0
20231018,125300,137253748,1186,1186,1186,1186,130
20231018,125200,137099568,1186,1186,1186,1186,559
20231018,125100,136436594,1183,1184,1184,1183,61
20231018,125000,136364423,1184,1186,1186,1184,133
20231018,124900,136206693,1186,1186,1186,1186,0
20231018,124800,136206693,1186,1186,1186,1186,0
20231018,124700,136206693,1186,1186,1186,1186,0
20231018,124600,136206693,1186,1187,1187,1186,1000
20231018,124500,135020673,1187,1187,1187,1187,0
20231018,124400,135020673,1187,1187,1187,1187,0
20231018,124300,135020673,1187,1187,1187,1187,0
20231018,124200,135020673,1187,1187,1187,1187,5
20231018,124100,135014738,1192,1192,1192,1192,0
20231018,124000,135014738,1192,1192,1192,1192,0
20231018,123900,135014738,1192,1192,1192,1192,11
20231018,123800,135001626,1193,1193,1193,1193,0
20231018,123700,135001626,1193,1193,1193,1193,0
20231018,123600,135001626,1193,1193,1193,1193,20
20231018,123500,134977766,1193,1193,1193,1193,0
20231018,123400,134977766,1193,1188,1193,1188,500
20231018,123300,134381888,1187,1187,1187,1187,0
20231018,123200,134381888,1187,1187,1187,1187,0
20231018,123100,134381888,1187,1187,1187,1187,3
20231018,123000,134378327,1186,1186,1186,1186,0
20231018,122900,134378327,1186,1186,1186,1186,87
20231018,122800,134275145,1186,1187,1187,1186,1036
20231018,122700,133045449,1188,1188,1188,1188,0
20231018,122600,133045449,1188,1188,1188,1188,0
20231018,122500,133045449,1188,1188,1188,1188,649
20231018,122400,132274437,1188,1188,1188,1188,56
20231018,122300,132207909,1191,1191,1191,1191,0
20231018,122200,132207909,1191,1191,1191,1191,0
20231018,122100,132207909,1191,1191,1191,1191,0
20231018,122000,132207909,1191,1191,1191,1191,1
20231018,121900,132206718,1188,1188,1188,1188,0
20231018,121800,132206718,1188,1188,1188,1188,0
20231018,121700,132206718,1188,1188,1188,1188,0
20231018,121600,132206718,1188,1188,1188,1188,1380
20231018,121500,130567278,1182,1182,1182,1182,0
20231018,121400,130567278,1182,1182,1182,1182,200
20231018,121300,130330878,1182,1182,1182,1182,8
20231018,121200,130321422,1182,1182,1182,1182,100
20231018,121100,130203222,1182,1182,1182,1182,0
20231018,121000,130203222,1182,1183,1183,1182,200
20231018,120900,129966792,1188,1188,1188,1188,0
20231018,120800,129966792,1188,1188,1188,1188,0
20231018,120700,129966792,1188,1188,1188,1188,0
20231018,120600,129966792,1188,1188,1188,1188,0
20231018,120500,129966792,1188,1188,1188,1188,0
20231018,120400,129966792,1188,1188,1188,1188,0
20231018,120300,129966792,1188,1188,1188,1188,0
20231018,120200,129966792,1188,1188,1188,1188,2
20231018,120100,129964416,1188,1188,1188,1188,3
20231018,120000,129960852,1180,1180,1180,1180,0
20231018,115900,129960852,1180,1184,1184,1180,2600
20231018,115800,126892333,1184,1184,1184,1184,0
20231018,115700,126892333,1184,1184,1184,1184,56
20231018,115600,126826029,1189,1189,1189,1189,0
20231018,115500,126826029,1189,1189,1189,1189,30
20231018,115400,126790359,1191,1191,1191,1191,0
20231018,115300,126790359,1191,1183,1191,1183,3
20231018,115200,126786802,1194,1194,1194,1194,1
20231018,115100,126785608,1181,1189,1189,1181,5421
20231018,115000,120364370,1189,1189,1189,1189,0
20231018,114900,120364370,1189,1189,1189,1189,0
20231018,114800,120364370,1189,1189,1189,1189,0
20231018,114700,120364370,1189,1189,1189,1189,70
20231018,114600,120281140,1189,1189,1189,1189,130
20231018,114500,120126570,1189,1191,1191,1189,704
20231018,114400,119289006,1191,1191,1191,1191,0
20231018,114300,119289006,1191,1191,1191,1191,0
20231018,114200,119289006,1191,1191,1191,1191,500
20231018,114100,118693506,1191,1191,1191,1191,0
20231018,114000,118693506,1191,1191,1191,1191,0
20231018,113900,118693506,1191,1191,1191,1191,0
20231018,113800,118693506,1191,1191,1191,1191,0
20231018,113700,118693506,1191,1191,1191,1191,0
20231018,113600,118693506,1191,1191,1191,1191,0
20231018,113500,118693506,1191,1191,1191,1191,0
20231018,113400,118693506,1191,1191,1191,1191,0
20231018,113300,118693506,1191,1191,1191,1191,0
20231018,113200,118693506,1191,1191,1191,1191,0
20231018,113100,118693506,1191,1191,1191,1191,0
20231018,113000,118693506,1191,1191,1191,1191,56
20231018,112900,118626810,1197,1197,1197,1197,0
20231018,112800,118626810,1197,1197,1197,1197,0
20231018,112700,118626810,1197,1197,1197,1197,505
20231018,112600,118022325,1194,1194,1194,1194,114
20231018,112500,117886209,1198,1198,1198,1198,0
20231018,112400,117886209,1198,1198,1198,1198,0
20231018,112300,117886209,1198,1198,1198,1198,0
20231018,112200,117886209,1198,1198,1198,1198,0
20231018,112100,117886209,1198,1198,1198,1198,0
20231018,112000,117886209,1198,1198,1198,1198,1
20231018,111900,117885011,1194,1194,1194,1194,1602
20231018,111800,115972223,1194,1193,1194,1193,34
20231018,111700,115931654,1191,1191,1191,1191,0
20231018,111600,115931654,1191,1191,1191,1191,0
20231018,111500,115931654,1191,1191,1191,1191,0
20231018,111400,115931654,1191,1191,1191,1191,6
20231018,111300,115924508,1191,1191,1191,1191,0
20231018,111200,115924508,1191,1190,1191,1190,176
20231018,111100,115714959,1189,1189,1189,1189,0
20231018,111000,115714959,1189,1190,1190,1189,3
20231018,110900,115711390,1189,1189,1189,1189,2
20231018,110800,115709012,1189,1189,1189,1189,42
20231018,110700,115659074,1189,1189,1189,1189,0
20231018,110600,115659074,1189,1189,1189,1189,17
20231018,110500,115638861,1189,1189,1189,1189,2
20231018,110400,115636483,1186,1186,1186,1186,0
20231018,110300,115636483,1186,1189,1190,1186,286
20231018,110200,115297272,1190,1190,1190,1190,20
20231018,110100,115273472,1190,1190,1190,1190,0
20231018,110000,115273472,1190,1190,1190,1190,0
20231018,105900,115273472,1190,1190,1190,1190,1
20231018,105800,115272282,1190,1190,1190,1190,0
20231018,105700,115272282,1190,1190,1190,1190,0
20231018,105600,115272282,1190,1192,1193,1190,132
20231018,105500,115114899,1193,1193,1193,1193,221
20231018,105400,114851246,1194,1194,1194,1194,100
20231018,105300,114731846,1194,1191,1194,1191,47
20231018,105200,114675753,1186,1186,1186,1186,1
20231018,105100,114674567,1185,1185,1185,1185,0
20231018,105000,114674567,1185,1191,1191,1185,3
20231018,104900,114671000,1185,1185,1185,1185,3
20231018,104800,114667445,1185,1185,1185,1185,0
20231018,104700,114667445,1185,1185,1185,1185,0
20231018,104600,114667445,1185,1185,1190,1185,6
20231018,104500,114660320,1187,1187,1187,1187,2
20231018,104400,114657946,1185,1186,1186,1185,37
20231018,104300,114614071,1187,1187,1187,1187,159
20231018,104200,114425338,1187,1187,1187,1187,446
20231018,104100,113895936,1192,1192,1192,1192,0
20231018,104000,113895936,1192,1192,1192,1192,0
20231018,103900,113895936,1192,1192,1192,1192,97
20231018,103800,113780312,1192,1192,1192,1192,3
20231018,103700,113776736,1192,1193,1194,1192,20
20231018,103600,113752891,1192,1192,1192,1192,195
20231018,103500,113520451,1195,1195,1195,1195,0
20231018,103400,113520451,1195,1195,1195,1195,20
20231018,103300,113496551,1195,1195,1195,1195,0
20231018,103200,113496551,1195,1192,1195,1192,111
20231018,103100,113364233,1192,1192,1192,1192,0
20231018,103000,113364233,1192,1192,1192,1192,0
20231018,102900,113364233,1192,1192,1192,1192,329
20231018,102800,112972065,1193,1193,1193,1193,66
20231018,102700,112893327,1192,1191,1192,1190,461
20231018,102600,112344087,1191,1191,1191,1191,0
20231018,102500,112344087,1191,1190,1191,1190,317
20231018,102400,111966557,1194,1193,1194,1193,1000
20231018,102300,110772672,1193,1193,1193,1193,2
20231018,102200,110770286,1186,1186,1186,1186,0
20231018,102100,110770286,1186,1186,1186,1186,0
20231018,102000,110770286,1186,1186,1186,1186,3
20231018,101900,110766728,1196,1196,1196,1196,0
20231018,101800,110766728,1196,1196,1196,1196,2
20231018,101700,110764336,1180,1180,1197,1180,4081
20231018,101600,105921779,1180,1180,1180,1180,0
20231018,101500,105921779,1180,1180,1180,1180,0
20231018,101400,105921779,1180,1176,1180,1176,9
20231018,101300,105911187,1176,1177,1177,1176,1364
20231018,101200,104306749,1177,1180,1180,1177,303
20231018,101100,103949218,1180,1180,1180,1180,0
20231018,101000,103949218,1180,1180,1180,1180,0
20231018,100900,103949218,1180,1177,1180,1176,58
20231018,100800,103880963,1181,1177,1181,1177,62
20231018,100700,103807985,1177,1177,1177,1177,0
20231018,100600,103807985,1177,1177,1177,1177,1
20231018,100500,103806808,1183,1183,1183,1183,1
20231018,100400,103805625,1175,1178,1178,1175,2000
20231018,100300,101453783,1178,1178,1178,1178,201
20231018,100200,101217005,1184,1184,1184,1184,0
20231018,100100,101217005,1184,1184,1184,1184,8
20231018,100000,101207533,1177,1185,1185,1177,1708
20231018,095900,99192206,1185,1185,1185,1185,5
20231018,095800,99186281,1180,1186,1186,1180,9671
20231018,095700,87758809,1191,1191,1191,1191,1527
20231018,095600,85940152,1191,1191,1191,1191,0
20231018,095500,85940152,1191,1189,1191,1189,886
20231018,095400,84886696,1190,1192,1192,1190,2167
20231018,095300,82306618,1192,1195,1195,1192,6
20231018,095200,82299451,1192,1194,1194,1192,3
20231018,095100,82295873,1194,1196,1196,1194,1336
20231018,095000,80700175,1198,1198,1198,1198,1
20231018,094900,80698977,1199,1194,1199,1194,32
20231018,094800,80660719,1194,1194,1194,1192,8
20231018,094700,80651175,1191,1192,1192,1191,103
20231018,094600,80528500,1192,1192,1192,1192,1
20231018,094500,80527308,1191,1192,1194,1191,1353
20231018,094400,78915308,1192,1194,1194,1192,3
20231018,094300,78911728,1192,1192,1192,1192,295
20231018,094200,78560088,1192,1192,1192,1192,82
20231018,094100,78462344,1198,1198,1198,1198,0
20231018,094000,78462344,1198,1198,1198,1198,0
20231018,093900,78462344,1198,1198,1198,1198,0
20231018,093800,78462344,1198,1198,1199,1192,1357
20231018,093700,76843526,1195,1199,1199,1195,442
20231018,093600,76314928,1195,1199,1199,1195,21
20231018,093500,76289793,1198,1198,1198,1198,0
20231018,093400,76289793,1198,1198,1198,1198,0
20231018,093300,76289793,1198,1198,1198,1198,1
20231018,093200,76288595,1197,1196,1197,1196,304
20231018,093100,75924912,1196,1196,1196,1195,2370
20231018,093000,73090396,1196,1193,1196,1193,16
20231018,092900,73071290,1196,1196,1196,1196,0
20231018,092800,73071290,1196,1196,1196,1196,0
20231018,092700,73071290,1196,1196,1196,1196,1
20231018,092600,73070094,1196,1196,1196,1196,4
20231018,092500,73065310,1196,1193,1196,1193,1048
20231018,092400,71815043,1193,1189,1193,1189,84
20231018,092300,71715159,1193,1193,1193,1193,20
20231018,092200,71691299,1193,1193,1193,1193,0
20231018,092100,71691299,1193,1189,1193,1189,47
20231018,092000,71635404,1189,1189,1189,1189,12
20231018,091900,71621136,1186,1185,1186,1185,444
20231018,091800,71094558,1185,1184,1185,1184,41
20231018,091700,71046012,1185,1186,1186,1185,348
20231018,091600,70633581,1186,1186,1186,1186,733
20231018,091500,69764243,1186,1186,1186,1186,1966
20231018,091400,67432567,1186,1186,1186,1180,11281
20231018,091300,54094942,1186,1186,1186,1185,2380
20231018,091200,51274559,1185,1189,1189,1185,6771
20231018,091100,43243776,1189,1193,1193,1189,3978
20231018,091000,38505658,1193,1185,1193,1185,2615
20231018,090900,35392703,1187,1198,1198,1185,11815
20231018,090800,21308082,1198,1200,1200,1198,2662
20231018,090700,18116639,1201,1205,1205,1201,2341
20231018,090600,15300876,1205,1205,1205,1205,459
20231018,090500,14747781,1205,1205,1205,1205,3698
20231018,090400,10291691,1214,1208,1214,1204,3010
20231018,090300,6660409,1208,1218,1218,1208,23
20231018,090200,6632605,1218,1213,1218,1204,2489
20231018,090100,3633160,1220,1220,1220,1220,702
20231018,090000,2776720,1220,1220,1220,1220,2276