KissMeData/264450/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,203300,231269050,15950,15950,15950,15950,639
20231006,203200,231269050,15950,15950,15950,15950,0
20231006,203100,231269050,15950,15950,15950,15950,0
20231006,203000,231269050,15950,15950,15950,15950,0
20231006,202900,231269050,15950,15950,15950,15950,0
20231006,202800,231269050,15950,15950,15950,15950,0
20231006,202700,231269050,15950,15950,15950,15950,0
20231006,202600,231269050,15950,15950,15950,15950,0
20231006,202500,231269050,15950,15950,15950,15950,0
20231006,202400,231269050,15950,15950,15950,15950,0
20231006,202300,231269050,15950,15950,15950,15950,0
20231006,202200,231269050,15950,15950,15950,15950,0
20231006,202100,231269050,15950,15950,15950,15950,0
20231006,202000,231269050,15950,15950,15950,15950,0
20231006,201900,231269050,15950,15950,15950,15950,0
20231006,201800,231269050,15950,15950,15950,15950,0
20231006,201700,231269050,15950,15950,15950,15950,0
20231006,201600,231269050,15950,15950,15950,15950,0
20231006,201500,231269050,15950,15950,15950,15950,0
20231006,201400,231269050,15950,15950,15950,15950,0
20231006,201300,231269050,15950,15950,15950,15950,0
20231006,201200,231269050,15950,15950,15950,15950,0
20231006,201100,231269050,15950,15950,15950,15950,0
20231006,201000,231269050,15950,15950,15950,15950,0
20231006,200900,231269050,15950,15950,15950,15950,0
20231006,200800,231269050,15950,15950,15950,15950,0
20231006,200700,231269050,15950,15950,15950,15950,0
20231006,200600,231269050,15950,15950,15950,15950,0
20231006,200500,231269050,15950,15950,15950,15950,0
20231006,200400,231269050,15950,15950,15950,15950,0
20231006,200300,231269050,15950,15950,15950,15950,639
20231006,200200,231269050,15950,15950,15950,15950,0
20231006,200100,231269050,15950,15950,15950,15950,0
20231006,200000,231269050,15950,15950,15950,15950,0
20231006,195900,231269050,15950,15950,15950,15950,0
20231006,195800,231269050,15950,15950,15950,15950,0
20231006,195700,231269050,15950,15950,15950,15950,0
20231006,195600,231269050,15950,15950,15950,15950,0
20231006,195500,231269050,15950,15950,15950,15950,0
20231006,195400,231269050,15950,15950,15950,15950,0
20231006,195300,231269050,15950,15950,15950,15950,0
20231006,195200,231269050,15950,15950,15950,15950,0
20231006,195100,231269050,15950,15950,15950,15950,0
20231006,195000,231269050,15950,15950,15950,15950,0
20231006,194900,231269050,15950,15950,15950,15950,0
20231006,194800,231269050,15950,15950,15950,15950,0
20231006,194700,231269050,15950,15950,15950,15950,0
20231006,194600,231269050,15950,15950,15950,15950,0
20231006,194500,231269050,15950,15950,15950,15950,0
20231006,194400,231269050,15950,15950,15950,15950,0
20231006,194300,231269050,15950,15950,15950,15950,0
20231006,194200,231269050,15950,15950,15950,15950,0
20231006,194100,231269050,15950,15950,15950,15950,0
20231006,194000,231269050,15950,15950,15950,15950,0
20231006,193900,231269050,15950,15950,15950,15950,0
20231006,193800,231269050,15950,15950,15950,15950,0
20231006,193700,231269050,15950,15950,15950,15950,0
20231006,193600,231269050,15950,15950,15950,15950,0
20231006,193500,231269050,15950,15950,15950,15950,0
20231006,193400,231269050,15950,15950,15950,15950,0
20231006,193300,231269050,15950,15950,15950,15950,639
20231006,193200,231269050,15950,15950,15950,15950,0
20231006,193100,231269050,15950,15950,15950,15950,0
20231006,193000,231269050,15950,15950,15950,15950,0
20231006,192900,231269050,15950,15950,15950,15950,0
20231006,192800,231269050,15950,15950,15950,15950,0
20231006,192700,231269050,15950,15950,15950,15950,0
20231006,192600,231269050,15950,15950,15950,15950,0
20231006,192500,231269050,15950,15950,15950,15950,0
20231006,192400,231269050,15950,15950,15950,15950,0
20231006,192300,231269050,15950,15950,15950,15950,0
20231006,192200,231269050,15950,15950,15950,15950,0
20231006,192100,231269050,15950,15950,15950,15950,0
20231006,192000,231269050,15950,15950,15950,15950,0
20231006,191900,231269050,15950,15950,15950,15950,0
20231006,191800,231269050,15950,15950,15950,15950,0
20231006,191700,231269050,15950,15950,15950,15950,0
20231006,191600,231269050,15950,15950,15950,15950,0
20231006,191500,231269050,15950,15950,15950,15950,0
20231006,191400,231269050,15950,15950,15950,15950,0
20231006,191300,231269050,15950,15950,15950,15950,0
20231006,191200,231269050,15950,15950,15950,15950,0
20231006,191100,231269050,15950,15950,15950,15950,0
20231006,191000,231269050,15950,15950,15950,15950,0
20231006,190900,231269050,15950,15950,15950,15950,0
20231006,190800,231269050,15950,15950,15950,15950,0
20231006,190700,231269050,15950,15950,15950,15950,0
20231006,190600,231269050,15950,15950,15950,15950,0
20231006,190500,231269050,15950,15950,15950,15950,0
20231006,190400,231269050,15950,15950,15950,15950,0
20231006,190300,231269050,15950,15950,15950,15950,639
20231006,190200,231269050,15950,15950,15950,15950,0
20231006,190100,231269050,15950,15950,15950,15950,0
20231006,190000,231269050,15950,15950,15950,15950,0
20231006,185900,231269050,15950,15950,15950,15950,0
20231006,185800,231269050,15950,15950,15950,15950,0
20231006,185700,231269050,15950,15950,15950,15950,0
20231006,185600,231269050,15950,15950,15950,15950,0
20231006,185500,231269050,15950,15950,15950,15950,0
20231006,185400,231269050,15950,15950,15950,15950,0
20231006,185300,231269050,15950,15950,15950,15950,0
20231006,185200,231269050,15950,15950,15950,15950,0
20231006,185100,231269050,15950,15950,15950,15950,0
20231006,185000,231269050,15950,15950,15950,15950,0
20231006,184900,231269050,15950,15950,15950,15950,0
20231006,184800,231269050,15950,15950,15950,15950,0
20231006,184700,231269050,15950,15950,15950,15950,0
20231006,184600,231269050,15950,15950,15950,15950,0
20231006,184500,231269050,15950,15950,15950,15950,0
20231006,184400,231269050,15950,15950,15950,15950,0
20231006,184300,231269050,15950,15950,15950,15950,0
20231006,184200,231269050,15950,15950,15950,15950,0
20231006,184100,231269050,15950,15950,15950,15950,0
20231006,184000,231269050,15950,15950,15950,15950,0
20231006,183900,231269050,15950,15950,15950,15950,0
20231006,183800,231269050,15950,15950,15950,15950,0
20231006,183700,231269050,15950,15950,15950,15950,0
20231006,183600,231269050,15950,15950,15950,15950,0
20231006,183500,231269050,15950,15950,15950,15950,0
20231006,183400,231269050,15950,15950,15950,15950,0
20231006,183300,231269050,15950,15950,15950,15950,639
20231006,183200,231269050,15950,15950,15950,15950,0
20231006,183100,231269050,15950,15950,15950,15950,0
20231006,183000,231269050,15950,15950,15950,15950,0
20231006,182900,231269050,15950,15950,15950,15950,0
20231006,182800,231269050,15950,15950,15950,15950,0
20231006,182700,231269050,15950,15950,15950,15950,0
20231006,182600,231269050,15950,15950,15950,15950,0
20231006,182500,231269050,15950,15950,15950,15950,0
20231006,182400,231269050,15950,15950,15950,15950,0
20231006,182300,231269050,15950,15950,15950,15950,0
20231006,182200,231269050,15950,15950,15950,15950,0
20231006,182100,231269050,15950,15950,15950,15950,0
20231006,182000,231269050,15950,15950,15950,15950,0
20231006,181900,231269050,15950,15950,15950,15950,0
20231006,181800,231269050,15950,15950,15950,15950,0
20231006,181700,231269050,15950,15950,15950,15950,0
20231006,181600,231269050,15950,15950,15950,15950,0
20231006,181500,231269050,15950,15950,15950,15950,0
20231006,181400,231269050,15950,15950,15950,15950,0
20231006,181300,231269050,15950,15950,15950,15950,0
20231006,181200,231269050,15950,15950,15950,15950,0
20231006,181100,231269050,15950,15950,15950,15950,0
20231006,181000,231269050,15950,15950,15950,15950,0
20231006,180900,231269050,15950,15950,15950,15950,0
20231006,180800,231269050,15950,15950,15950,15950,0
20231006,180700,231269050,15950,15950,15950,15950,0
20231006,180600,231269050,15950,15950,15950,15950,0
20231006,180500,231269050,15950,15950,15950,15950,0
20231006,180400,231269050,15950,15950,15950,15950,0
20231006,180300,231269050,15950,15950,15950,15950,639
20231006,180200,231269050,15950,15950,15950,15950,0
20231006,180100,231269050,15950,15950,15950,15950,0
20231006,180000,231269050,15950,15950,15950,15950,0
20231006,175900,231269050,15950,15950,15950,15950,0
20231006,175800,231269050,15950,15950,15950,15950,0
20231006,175700,231269050,15950,15950,15950,15950,0
20231006,175600,231269050,15950,15950,15950,15950,0
20231006,175500,231269050,15950,15950,15950,15950,0
20231006,175400,231269050,15950,15950,15950,15950,0
20231006,175300,231269050,15950,15950,15950,15950,0
20231006,175200,231269050,15950,15950,15950,15950,0
20231006,175100,231269050,15950,15950,15950,15950,0
20231006,175000,231269050,15950,15950,15950,15950,0
20231006,174900,231269050,15950,15950,15950,15950,0
20231006,174800,231269050,15950,15950,15950,15950,0
20231006,174700,231269050,15950,15950,15950,15950,0
20231006,174600,231269050,15950,15950,15950,15950,0
20231006,174500,231269050,15950,15950,15950,15950,0
20231006,174400,231269050,15950,15950,15950,15950,0
20231006,174300,231269050,15950,15950,15950,15950,0
20231006,174200,231269050,15950,15950,15950,15950,0
20231006,174100,231269050,15950,15950,15950,15950,0
20231006,174000,231269050,15950,15950,15950,15950,0
20231006,173900,231269050,15950,15950,15950,15950,0
20231006,173800,231269050,15950,15950,15950,15950,0
20231006,173700,231269050,15950,15950,15950,15950,0
20231006,173600,231269050,15950,15950,15950,15950,0
20231006,173500,231269050,15950,15950,15950,15950,0
20231006,173400,231269050,15950,15950,15950,15950,0
20231006,173300,231269050,15950,15950,15950,15950,639
20231006,173200,231269050,15950,15950,15950,15950,0
20231006,173100,231269050,15950,15950,15950,15950,0
20231006,173000,231269050,15950,15950,15950,15950,0
20231006,172900,231269050,15950,15950,15950,15950,0
20231006,172800,231269050,15950,15950,15950,15950,0
20231006,172700,231269050,15950,15950,15950,15950,0
20231006,172600,231269050,15950,15950,15950,15950,0
20231006,172500,231269050,15950,15950,15950,15950,0
20231006,172400,231269050,15950,15950,15950,15950,0
20231006,172300,231269050,15950,15950,15950,15950,0
20231006,172200,231269050,15950,15950,15950,15950,0
20231006,172100,231269050,15950,15950,15950,15950,0
20231006,172000,231269050,15950,15950,15950,15950,0
20231006,171900,231269050,15950,15950,15950,15950,0
20231006,171800,231269050,15950,15950,15950,15950,0
20231006,171700,231269050,15950,15950,15950,15950,0
20231006,171600,231269050,15950,15950,15950,15950,0
20231006,171500,231269050,15950,15950,15950,15950,0
20231006,171400,231269050,15950,15950,15950,15950,0
20231006,171300,231269050,15950,15950,15950,15950,0
20231006,171200,231269050,15950,15950,15950,15950,0
20231006,171100,231269050,15950,15950,15950,15950,0
20231006,171000,231269050,15950,15950,15950,15950,0
20231006,170900,231269050,15950,15950,15950,15950,0
20231006,170800,231269050,15950,15950,15950,15950,0
20231006,170700,231269050,15950,15950,15950,15950,0
20231006,170600,231269050,15950,15950,15950,15950,0
20231006,170500,231269050,15950,15950,15950,15950,0
20231006,170400,231269050,15950,15950,15950,15950,0
20231006,170300,231269050,15950,15950,15950,15950,639
20231006,170200,231269050,15950,15950,15950,15950,0
20231006,170100,231269050,15950,15950,15950,15950,0
20231006,170000,231269050,15950,15950,15950,15950,0
20231006,165900,231269050,15950,15950,15950,15950,0
20231006,165800,231269050,15950,15950,15950,15950,0
20231006,165700,231269050,15950,15950,15950,15950,0
20231006,165600,231269050,15950,15950,15950,15950,0
20231006,165500,231269050,15950,15950,15950,15950,0
20231006,165400,231269050,15950,15950,15950,15950,0
20231006,165300,231269050,15950,15950,15950,15950,0
20231006,165200,231269050,15950,15950,15950,15950,0
20231006,165100,231269050,15950,15950,15950,15950,0
20231006,165000,231269050,15950,15950,15950,15950,0
20231006,164900,231269050,15950,15950,15950,15950,0
20231006,164800,231269050,15950,15950,15950,15950,0
20231006,164700,231269050,15950,15950,15950,15950,0
20231006,164600,231269050,15950,15950,15950,15950,0
20231006,164500,231269050,15950,15950,15950,15950,0
20231006,164400,231269050,15950,15950,15950,15950,0
20231006,164300,231269050,15950,15950,15950,15950,0
20231006,164200,231269050,15950,15950,15950,15950,0
20231006,164100,231269050,15950,15950,15950,15950,0
20231006,164000,231269050,15950,15950,15950,15950,0
20231006,163900,231269050,15950,15950,15950,15950,0
20231006,163800,231269050,15950,15950,15950,15950,0
20231006,163700,231269050,15950,15950,15950,15950,0
20231006,163600,231269050,15950,15950,15950,15950,0
20231006,163500,231269050,15950,15950,15950,15950,0
20231006,163400,231269050,15950,15950,15950,15950,0
20231006,163300,231269050,15950,15950,15950,15950,639
20231006,163200,231269050,15950,15950,15950,15950,0
20231006,163100,231269050,15950,15950,15950,15950,0
20231006,163000,231269050,15950,15950,15950,15950,0
20231006,162900,231269050,15950,15950,15950,15950,0
20231006,162800,231269050,15950,15950,15950,15950,0
20231006,162700,231269050,15950,15950,15950,15950,0
20231006,162600,231269050,15950,15950,15950,15950,0
20231006,162500,231269050,15950,15950,15950,15950,0
20231006,162400,231269050,15950,15950,15950,15950,0
20231006,162300,231269050,15950,15950,15950,15950,0
20231006,162200,231269050,15950,15950,15950,15950,0
20231006,162100,231269050,15950,15950,15950,15950,0
20231006,162000,231269050,15950,15950,15950,15950,0
20231006,161900,231269050,15950,15950,15950,15950,0
20231006,161800,231269050,15950,15950,15950,15950,0
20231006,161700,231269050,15950,15950,15950,15950,0
20231006,161600,231269050,15950,15950,15950,15950,0
20231006,161500,231269050,15950,15950,15950,15950,0
20231006,161400,231269050,15950,15950,15950,15950,0
20231006,161300,231269050,15950,15950,15950,15950,0
20231006,161200,231269050,15950,15950,15950,15950,0
20231006,161100,231269050,15950,15950,15950,15950,0
20231006,161000,231269050,15950,15950,15950,15950,0
20231006,160900,231269050,15950,15950,15950,15950,0
20231006,160800,231269050,15950,15950,15950,15950,0
20231006,160700,231269050,15950,15950,15950,15950,0
20231006,160600,231269050,15950,15950,15950,15950,0
20231006,160500,231269050,15950,15950,15950,15950,0
20231006,160400,231269050,15950,15950,15950,15950,0
20231006,160300,231269050,15950,15950,15950,15950,639
20231006,160200,231269050,15950,15950,15950,15950,0
20231006,160100,231269050,15950,15950,15950,15950,0
20231006,160000,231269050,15950,15950,15950,15950,0
20231006,155900,231269050,15950,15950,15950,15950,0
20231006,155800,231269050,15950,15950,15950,15950,0
20231006,155700,231269050,15950,15950,15950,15950,0
20231006,155600,231269050,15950,15950,15950,15950,0
20231006,155500,231269050,15950,15950,15950,15950,0
20231006,155400,231269050,15950,15950,15950,15950,0
20231006,155300,231269050,15950,15950,15950,15950,0
20231006,155200,231269050,15950,15950,15950,15950,0
20231006,155100,231269050,15950,15950,15950,15950,0
20231006,155000,231269050,15950,15950,15950,15950,0
20231006,154900,231269050,15950,15950,15950,15950,0
20231006,154800,231269050,15950,15950,15950,15950,0
20231006,154700,231269050,15950,15950,15950,15950,0
20231006,154600,231269050,15950,15950,15950,15950,0
20231006,154500,231269050,15950,15950,15950,15950,0
20231006,154400,231269050,15950,15950,15950,15950,0
20231006,154300,231269050,15950,15950,15950,15950,0
20231006,154200,231269050,15950,15950,15950,15950,0
20231006,154100,231269050,15950,15950,15950,15950,0
20231006,154000,231269050,15950,15950,15950,15950,0
20231006,153900,231269050,15950,15950,15950,15950,0
20231006,153800,231269050,15950,15950,15950,15950,0
20231006,153700,231269050,15950,15950,15950,15950,0
20231006,153600,231269050,15950,15950,15950,15950,0
20231006,153500,231269050,15950,15950,15950,15950,0
20231006,153400,231269050,15950,15950,15950,15950,0
20231006,153300,231269050,15950,15950,15950,15950,639
20231006,153200,231269050,15950,15950,15950,15950,0
20231006,153100,231269050,15950,15950,15950,15950,0
20231006,153000,231269050,15950,15950,15950,15950,639
20231006,152900,221077000,15930,15930,15930,15930,0
20231006,152800,221077000,15930,15930,15930,15930,0
20231006,152700,221077000,15930,15930,15930,15930,0
20231006,152600,221077000,15930,15930,15930,15930,0
20231006,152500,221077000,15930,15930,15930,15930,0
20231006,152400,221077000,15930,15930,15930,15930,0
20231006,152300,221077000,15930,15930,15930,15930,0
20231006,152200,221077000,15930,15930,15930,15930,0
20231006,152100,221077000,15930,15930,15930,15930,0
20231006,152000,221077000,15930,15930,15930,15930,0
20231006,151900,221077000,15930,15930,15930,15930,0
20231006,151800,221077000,15930,15930,15930,15930,0
20231006,151700,221077000,15930,15930,15930,15930,10
20231006,151600,220917700,15930,15920,15930,15920,14
20231006,151500,220694800,15920,15910,15920,15910,71
20231006,151400,219565180,15910,15910,15910,15910,30
20231006,151300,219087880,15910,15900,15910,15900,101
20231006,151200,217481020,15900,15900,15900,15900,0
20231006,151100,217481020,15900,15900,15900,15900,0
20231006,151000,217481020,15900,15900,15900,15900,34
20231006,150900,216940420,15900,15900,15900,15900,0
20231006,150800,216940420,15900,15900,15900,15900,0
20231006,150700,216940420,15900,15900,15900,15900,0
20231006,150600,216940420,15900,15900,15900,15900,0
20231006,150500,216940420,15900,15900,15900,15900,2
20231006,150400,216908620,15900,15900,15900,15900,2
20231006,150300,216876820,15910,15920,15930,15910,33
20231006,150200,216351500,15920,15900,15920,15900,23
20231006,150100,215985620,15900,15900,15900,15900,1
20231006,150000,215969720,15900,15900,15900,15900,0
20231006,145900,215969720,15900,15900,15900,15900,1
20231006,145800,215953820,15890,15890,15890,15890,0
20231006,145700,215953820,15890,15890,15890,15890,1
20231006,145600,215937930,15880,15890,15890,15880,12
20231006,145500,215747260,15890,15900,15900,15890,34
20231006,145400,215206680,15900,15900,15900,15900,0
20231006,145300,215206680,15900,15900,15900,15900,1
20231006,145200,215190780,15920,15920,15920,15920,0
20231006,145100,215190780,15920,15920,15920,15920,0
20231006,145000,215190780,15920,15920,15920,15920,38
20231006,144900,214585820,15920,15920,15920,15920,2
20231006,144800,214553980,15920,15920,15920,15920,62
20231006,144700,213566940,15920,15920,15920,15920,0
20231006,144600,213566940,15920,15920,15920,15920,0
20231006,144500,213566940,15920,15920,15920,15920,32
20231006,144400,213057500,15940,15940,15940,15940,0
20231006,144300,213057500,15940,15930,15940,15930,381
20231006,144200,206984400,15920,15920,15920,15920,0
20231006,144100,206984400,15920,15920,15920,15920,0
20231006,144000,206984400,15920,15920,15920,15920,7
20231006,143900,206872960,15920,15920,15920,15920,0
20231006,143800,206872960,15920,15920,15920,15920,0
20231006,143700,206872960,15920,15920,15920,15920,0
20231006,143600,206872960,15920,15930,15940,15920,153
20231006,143500,204437160,15930,15930,15930,15930,0
20231006,143400,204437160,15930,15930,15930,15930,0
20231006,143300,204437160,15930,15930,15930,15930,1
20231006,143200,204421230,15940,15940,15940,15940,0
20231006,143100,204421230,15940,15940,15940,15940,1
20231006,143000,204405290,15920,15900,15930,15900,21
20231006,142900,204070990,15900,15920,15920,15900,113
20231006,142800,202272180,15930,15930,15930,15930,0
20231006,142700,202272180,15930,15930,15930,15930,7
20231006,142600,202160670,15930,15930,15930,15930,0
20231006,142500,202160670,15930,15930,15930,15930,22
20231006,142400,201810210,15930,15930,15930,15930,0
20231006,142300,201810210,15930,15930,15930,15930,0
20231006,142200,201810210,15930,15930,15930,15930,0
20231006,142100,201810210,15930,15930,15930,15930,0
20231006,142000,201810210,15930,15930,15930,15930,0
20231006,141900,201810210,15930,15930,15930,15930,0
20231006,141800,201810210,15930,15900,15930,15900,184
20231006,141700,198883950,15900,15860,15900,15860,18
20231006,141600,198598030,15900,15900,15900,15900,0
20231006,141500,198598030,15900,15900,15900,15900,0
20231006,141400,198598030,15900,15890,15900,15890,11
20231006,141300,198423140,15900,15860,15900,15860,13
20231006,141200,198216520,15900,15900,15900,15900,0
20231006,141100,198216520,15900,15900,15900,15900,0
20231006,141000,198216520,15900,15900,15900,15900,0
20231006,140900,198216520,15900,15900,15900,15900,0
20231006,140800,198216520,15900,15890,15900,15890,11
20231006,140700,198041630,15900,15870,15900,15870,11
20231006,140600,197866820,15900,15900,15900,15900,0
20231006,140500,197866820,15900,15900,15900,15900,0
20231006,140400,197866820,15900,15900,15900,15900,0
20231006,140300,197866820,15900,15900,15900,15900,0
20231006,140200,197866820,15900,15900,15900,15900,0
20231006,140100,197866820,15900,15890,15900,15890,11
20231006,140000,197691930,15900,15900,15900,15900,0
20231006,135900,197691930,15900,15860,15900,15860,12
20231006,135800,197501220,15900,15890,15900,15890,11
20231006,135700,197326330,15900,15900,15900,15900,0
20231006,135600,197326330,15900,15890,15900,15890,2
20231006,135500,197294540,15900,15900,15900,15900,0
20231006,135400,197294540,15900,15900,15900,15900,0
20231006,135300,197294540,15900,15890,15900,15890,22
20231006,135200,196944760,15900,15870,15900,15870,44
20231006,135100,196245910,15880,15880,15880,15880,11
20231006,135000,196071230,15900,15900,15900,15900,0
20231006,134900,196071230,15900,15900,15900,15900,0
20231006,134800,196071230,15900,15900,15900,15900,0
20231006,134700,196071230,15900,15900,15900,15900,0
20231006,134600,196071230,15900,15900,15900,15900,0
20231006,134500,196071230,15900,15900,15900,15900,1
20231006,134400,196055330,15900,15890,15900,15890,2
20231006,134300,196023540,15880,15880,15880,15880,8
20231006,134200,195896500,15890,15890,15890,15890,0
20231006,134100,195896500,15890,15890,15890,15890,0
20231006,134000,195896500,15890,15890,15890,15890,0
20231006,133900,195896500,15890,15890,15890,15890,0
20231006,133800,195896500,15890,15890,15890,15890,1
20231006,133700,195880610,15900,15890,15900,15890,33
20231006,133600,195355920,15900,15900,15900,15900,5
20231006,133500,195276420,15900,15880,15900,15880,32
20231006,133400,194767810,15890,15880,15890,15880,11
20231006,133300,194593030,15890,15880,15890,15880,22
20231006,133200,194243470,15890,15890,15890,15890,0
20231006,133100,194243470,15890,15890,15890,15890,0
20231006,133000,194243470,15890,15890,15890,15890,0
20231006,132900,194243470,15890,15840,15890,15840,11
20231006,132800,194068900,15820,15820,15820,15820,19
20231006,132700,193768320,15820,15820,15820,15820,78
20231006,132600,192534360,15800,15800,15800,15800,0
20231006,132500,192534360,15800,15820,15820,15800,21
20231006,132400,192202540,15820,15800,15820,15800,135
20231006,132300,190069240,15800,15850,15850,15800,1815
20231006,132200,161380170,15850,15850,15850,15850,23
20231006,132100,161015620,15850,15850,15850,15850,100
20231006,132000,159430620,15900,15890,15900,15890,2
20231006,131900,159398830,15850,15850,15850,15850,0
20231006,131800,159398830,15850,15850,15850,15850,0
20231006,131700,159398830,15850,15850,15850,15850,0
20231006,131600,159398830,15850,15860,15860,15850,33
20231006,131500,158875700,15860,15860,15860,15860,0
20231006,131400,158875700,15860,15850,15860,15850,3
20231006,131300,158828130,15850,15850,15850,15850,4
20231006,131200,158764730,15850,15900,15900,15850,94
20231006,131100,157270740,15900,15900,15900,15900,0
20231006,131000,157270740,15900,15900,15900,15900,45
20231006,130900,156555240,15900,15900,15900,15900,15
20231006,130800,156316740,15900,15900,15900,15900,20
20231006,130700,155998740,15930,15930,15930,15930,0
20231006,130600,155998740,15930,15930,15930,15930,0
20231006,130500,155998740,15930,15930,15930,15930,0
20231006,130400,155998740,15930,15930,15930,15930,0
20231006,130300,155998740,15930,15930,15930,15930,0
20231006,130200,155998740,15930,15930,15930,15930,0
20231006,130100,155998740,15930,15930,15930,15930,0
20231006,130000,155998740,15930,15930,15930,15930,2
20231006,125900,155966880,15940,15940,15940,15940,0
20231006,125800,155966880,15940,15940,15940,15940,0
20231006,125700,155966880,15940,15940,15940,15940,0
20231006,125600,155966880,15940,15940,15940,15940,1
20231006,125500,155950940,15910,15910,15910,15910,0
20231006,125400,155950940,15910,15910,15910,15910,0
20231006,125300,155950940,15910,15910,15910,15910,0
20231006,125200,155950940,15910,15910,15910,15910,150
20231006,125100,153564440,15940,15940,15940,15940,0
20231006,125000,153564440,15940,15940,15940,15940,23
20231006,124900,153197820,15950,15950,15950,15950,0
20231006,124800,153197820,15950,15950,15950,15950,0
20231006,124700,153197820,15950,15950,15950,15950,15
20231006,124600,152958570,15950,15950,15950,15950,0
20231006,124500,152958570,15950,15950,15950,15950,0
20231006,124400,152958570,15950,15950,15950,15950,1
20231006,124300,152942620,15900,15900,15900,15900,60
20231006,124200,151988620,15950,15950,15950,15950,0
20231006,124100,151988620,15950,15950,15950,15950,0
20231006,124000,151988620,15950,15950,15950,15950,0
20231006,123900,151988620,15950,15950,15950,15950,0
20231006,123800,151988620,15950,15950,15950,15950,0
20231006,123700,151988620,15950,15950,15950,15950,0
20231006,123600,151988620,15950,15950,15950,15950,0
20231006,123500,151988620,15950,15950,15950,15950,0
20231006,123400,151988620,15950,15950,15950,15950,0
20231006,123300,151988620,15950,15950,15950,15950,0
20231006,123200,151988620,15950,15950,15950,15950,0
20231006,123100,151988620,15950,15950,15950,15950,0
20231006,123000,151988620,15950,15950,15950,15950,0
20231006,122900,151988620,15950,15950,15950,15950,0
20231006,122800,151988620,15950,15950,15950,15950,0
20231006,122700,151988620,15950,15950,15950,15950,0
20231006,122600,151988620,15950,15950,15950,15950,0
20231006,122500,151988620,15950,15950,15950,15950,0
20231006,122400,151988620,15950,15950,15950,15950,0
20231006,122300,151988620,15950,15950,15950,15950,0
20231006,122200,151988620,15950,15950,15950,15950,0
20231006,122100,151988620,15950,15950,15950,15950,55
20231006,122000,151111370,15950,15950,15950,15950,0
20231006,121900,151111370,15950,15950,15950,15950,12
20231006,121800,150919970,15950,15950,15950,15950,0
20231006,121700,150919970,15950,15950,15950,15950,169
20231006,121600,148224420,15950,15950,15950,15950,55
20231006,121500,147347170,15950,15950,15950,15950,0
20231006,121400,147347170,15950,15950,15950,15950,0
20231006,121300,147347170,15950,15950,15950,15950,0
20231006,121200,147347170,15950,15950,15950,15950,0
20231006,121100,147347170,15950,15950,15950,15950,0
20231006,121000,147347170,15950,15950,15950,15950,0
20231006,120900,147347170,15950,15950,15950,15950,0
20231006,120800,147347170,15950,15950,15950,15950,0
20231006,120700,147347170,15950,15950,15950,15950,0
20231006,120600,147347170,15950,15950,15950,15950,0
20231006,120500,147347170,15950,15950,15950,15950,20
20231006,120400,147028170,15950,15950,15950,15950,0
20231006,120300,147028170,15950,15950,15950,15950,0
20231006,120200,147028170,15950,15950,15950,15950,0
20231006,120100,147028170,15950,15950,15950,15950,55
20231006,120000,146150920,15950,15950,15950,15950,5
20231006,115900,146071170,15950,15950,15950,15950,0
20231006,115800,146071170,15950,15950,15950,15950,0
20231006,115700,146071170,15950,15940,15950,15940,110
20231006,115600,144317340,15940,15940,15940,15940,0
20231006,115500,144317340,15940,15900,15940,15900,55
20231006,115400,143441000,15850,15850,15850,15850,100
20231006,115300,141856000,15850,15850,15850,15850,0
20231006,115200,141856000,15850,15850,15850,15850,0
20231006,115100,141856000,15850,15850,15850,15850,0
20231006,115000,141856000,15850,15850,15850,15850,0
20231006,114900,141856000,15850,15850,15850,15850,0
20231006,114800,141856000,15850,15850,15850,15850,0
20231006,114700,141856000,15850,15850,15850,15850,0
20231006,114600,141856000,15850,15850,15850,15850,0
20231006,114500,141856000,15850,15850,15850,15850,0
20231006,114400,141856000,15850,15850,15850,15850,100
20231006,114300,140271000,15920,15920,15920,15920,0
20231006,114200,140271000,15920,15920,15920,15920,0
20231006,114100,140271000,15920,15920,15920,15920,0
20231006,114000,140271000,15920,15920,15920,15920,1
20231006,113900,140255080,15930,15930,15930,15930,1
20231006,113800,140239150,15950,15950,15950,15950,0
20231006,113700,140239150,15950,15950,15950,15950,0
20231006,113600,140239150,15950,15950,15950,15950,0
20231006,113500,140239150,15950,15950,15950,15950,0
20231006,113400,140239150,15950,15950,15950,15950,0
20231006,113300,140239150,15950,15950,15950,15950,0
20231006,113200,140239150,15950,15890,15950,15890,55
20231006,113100,139363030,15890,15890,15890,15890,0
20231006,113000,139363030,15890,15890,15890,15890,0
20231006,112900,139363030,15890,15890,15890,15890,0
20231006,112800,139363030,15890,15890,15890,15890,0
20231006,112700,139363030,15890,15890,15890,15890,0
20231006,112600,139363030,15890,15890,15890,15890,0
20231006,112500,139363030,15890,15890,15890,15890,0
20231006,112400,139363030,15890,15890,15890,15890,0
20231006,112300,139363030,15890,15890,15890,15890,0
20231006,112200,139363030,15890,15890,15890,15890,0
20231006,112100,139363030,15890,15890,15890,15890,0
20231006,112000,139363030,15890,15890,15890,15890,0
20231006,111900,139363030,15890,15890,15890,15890,0
20231006,111800,139363030,15890,15890,15890,15890,0
20231006,111700,139363030,15890,15850,15890,15800,207
20231006,111600,136087280,15860,15860,15860,15860,1
20231006,111500,136071420,15850,15850,15850,15850,0
20231006,111400,136071420,15850,15850,15850,15850,3
20231006,111300,136023870,15940,15940,15940,15940,0
20231006,111200,136023870,15940,15940,15940,15940,1
20231006,111100,136007930,15850,15850,15850,15850,0
20231006,111000,136007930,15850,15930,15930,15850,324
20231006,110900,130866320,15950,15950,15950,15950,479
20231006,110800,123226270,16000,16000,16000,16000,0
20231006,110700,123226270,16000,16000,16000,16000,1
20231006,110600,123210270,15950,15950,15950,15950,0
20231006,110500,123210270,15950,15950,15950,15950,0
20231006,110400,123210270,15950,15950,15950,15950,0
20231006,110300,123210270,15950,15950,15950,15950,100
20231006,110200,121615270,16000,16000,16000,16000,0
20231006,110100,121615270,16000,16000,16000,16000,0
20231006,110000,121615270,16000,16000,16000,16000,0
20231006,105900,121615270,16000,16000,16000,16000,0
20231006,105800,121615270,16000,15990,16000,15990,200
20231006,105700,118415280,15950,15950,15950,15950,0
20231006,105600,118415280,15950,15950,15950,15950,0
20231006,105500,118415280,15950,15950,15950,15950,0
20231006,105400,118415280,15950,15950,15950,15950,0
20231006,105300,118415280,15950,16000,16000,15950,176
20231006,105200,115600130,16000,16000,16000,16000,41
20231006,105100,114944130,16000,16000,16000,16000,1
20231006,105000,114928130,16020,16020,16020,16020,0
20231006,104900,114928130,16020,16020,16020,16020,0
20231006,104800,114928130,16020,16020,16020,16020,0
20231006,104700,114928130,16020,16020,16020,16020,0
20231006,104600,114928130,16020,16020,16020,16020,0
20231006,104500,114928130,16020,16020,16020,16020,0
20231006,104400,114928130,16020,16020,16020,16020,0
20231006,104300,114928130,16020,16020,16020,16020,211
20231006,104200,111547910,16020,16020,16020,16020,9
20231006,104100,111403730,15950,15950,15950,15950,1
20231006,104000,111387780,16010,16010,16010,16010,0
20231006,103900,111387780,16010,16010,16020,16010,333
20231006,103800,106055130,16010,15960,16010,15960,63
20231006,103700,105049550,16010,16010,16010,16010,0
20231006,103600,105049550,16010,16010,16010,16010,1
20231006,103500,105033540,15960,15960,15960,15960,1
20231006,103400,105017580,16010,16010,16010,16010,0
20231006,103300,105017580,16010,16010,16010,16010,0
20231006,103200,105017580,16010,16010,16010,16010,0
20231006,103100,105017580,16010,16000,16010,16000,336
20231006,103000,99641220,16000,16000,16000,16000,3
20231006,102900,99593220,16000,16000,16000,16000,0
20231006,102800,99593220,16000,16000,16000,16000,0
20231006,102700,99593220,16000,16000,16000,16000,33
20231006,102600,99065220,16000,16000,16000,16000,0
20231006,102500,99065220,16000,15960,16000,15960,36
20231006,102400,98489340,16000,16000,16000,16000,33
20231006,102300,97961340,16000,16000,16000,16000,0
20231006,102200,97961340,16000,16000,16000,16000,15
20231006,102100,97721340,16000,16000,16000,16000,35
20231006,102000,97161340,16010,16010,16010,16010,0
20231006,101900,97161340,16010,16010,16010,16010,0
20231006,101800,97161340,16010,15990,16010,15990,110
20231006,101700,95401780,15990,15990,15990,15990,0
20231006,101600,95401780,15990,15990,15990,15990,121
20231006,101500,93466990,15990,15990,15990,15990,0
20231006,101400,93466990,15990,16000,16000,15990,30
20231006,101300,92987250,16040,16040,16040,16040,0
20231006,101200,92987250,16040,16040,16040,16040,3
20231006,101100,92939130,16040,16040,16040,16040,0
20231006,101000,92939130,16040,16040,16040,16040,0
20231006,100900,92939130,16040,16040,16040,16040,0
20231006,100800,92939130,16040,15990,16040,15990,131
20231006,100700,90840140,15990,15990,15990,15990,0
20231006,100600,90840140,15990,15990,15990,15990,0
20231006,100500,90840140,15990,15990,15990,15990,0
20231006,100400,90840140,15990,15990,15990,15990,0
20231006,100300,90840140,15990,15980,15990,15980,14
20231006,100200,90616330,15980,15980,15980,15980,3
20231006,100100,90568390,15990,15990,15990,15990,0
20231006,100000,90568390,15990,15990,15990,15990,20
20231006,095900,90248590,15990,15990,15990,15990,11
20231006,095800,90072700,15990,15990,15990,15990,215
20231006,095700,86634850,15990,15990,15990,15990,0
20231006,095600,86634850,15990,15930,15990,15930,593
20231006,095500,77157940,15920,15900,15920,15900,397
20231006,095400,70841740,15900,15900,15900,15900,11
20231006,095300,70666840,15900,15900,15900,15900,0
20231006,095200,70666840,15900,15900,15900,15900,0
20231006,095100,70666840,15900,15900,15900,15900,0
20231006,095000,70666840,15900,15880,15900,15880,1456
20231006,094900,47531600,15880,15870,15880,15870,54
20231006,094800,46674590,15880,15880,15880,15880,0
20231006,094700,46674590,15880,15880,15880,15880,0
20231006,094600,46674590,15880,15880,15880,15880,11
20231006,094500,46499910,15850,15850,15850,15850,300
20231006,094400,41744910,15880,15880,15880,15880,3
20231006,094300,41697270,15880,15880,15880,15880,0
20231006,094200,41697270,15880,15880,15880,15880,0
20231006,094100,41697270,15880,15880,15880,15880,2
20231006,094000,41665510,15880,15880,15890,15880,15
20231006,093900,41427250,15890,15850,15890,15850,81
20231006,093800,40142450,15850,15850,15850,15850,0
20231006,093700,40142450,15850,15850,15850,15850,50
20231006,093600,39349950,15850,15850,15850,15850,22
20231006,093500,39001250,15850,15850,15850,15850,0
20231006,093400,39001250,15850,15850,15850,15850,38
20231006,093300,38398950,15830,15830,15830,15830,17
20231006,093200,38129840,15830,15830,15830,15830,22
20231006,093100,37781580,15850,15850,15850,15850,0
20231006,093000,37781580,15850,15850,15850,15850,0
20231006,092900,37781580,15850,15850,15850,15850,0
20231006,092800,37781580,15850,15850,15850,15850,700
20231006,092700,26686580,15850,15830,15850,15830,2
20231006,092600,26654900,15860,15860,15860,15860,1
20231006,092500,26639040,15840,15890,15890,15840,41
20231006,092400,25987650,15870,15870,15870,15870,0
20231006,092300,25987650,15870,15870,15870,15870,112
20231006,092200,24210210,15870,15840,15870,15840,4
20231006,092100,24146820,15900,15900,15900,15900,0
20231006,092000,24146820,15900,15840,15900,15840,122
20231006,091900,22208710,15880,15880,15880,15880,9
20231006,091800,22065790,15890,15860,15890,15860,102
20231006,091700,20445970,15870,15870,15870,15870,66
20231006,091600,19398550,15860,15860,15860,15860,7
20231006,091500,19287530,15860,15850,15860,15850,30
20231006,091400,18811740,15850,15840,15850,15840,14
20231006,091300,18589860,15840,15840,15840,15840,0
20231006,091200,18589860,15840,15840,15840,15840,1
20231006,091100,18574020,15810,15810,15810,15810,11
20231006,091000,18400110,15860,15850,15860,15850,55
20231006,090900,17528350,15790,15790,15790,15790,0
20231006,090800,17528350,15790,15790,15790,15790,0
20231006,090700,17528350,15790,15790,15790,15790,27
20231006,090600,17102020,15800,15780,15800,15780,420
20231006,090500,10471990,15780,15790,15790,15780,2
20231006,090400,10440420,15800,15800,15800,15800,5
20231006,090300,10361420,15800,15800,15800,15800,119
20231006,090200,8481220,15800,15850,15850,15800,2
20231006,090100,8449570,15850,15850,15850,15850,19
20231006,090000,8148420,15860,15900,15900,15800,513