KissMeData/123700/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,195500,310010065,3500,3500,3500,3500,1174
20231019,195400,310010065,3500,3500,3500,3500,0
20231019,195300,310010065,3500,3500,3500,3500,0
20231019,195200,310010065,3500,3500,3500,3500,0
20231019,195100,310010065,3500,3500,3500,3500,0
20231019,195000,310010065,3500,3500,3500,3500,0
20231019,194900,310010065,3500,3500,3500,3500,0
20231019,194800,310010065,3500,3500,3500,3500,0
20231019,194700,310010065,3500,3500,3500,3500,0
20231019,194600,310010065,3500,3500,3500,3500,0
20231019,194500,310010065,3500,3500,3500,3500,0
20231019,194400,310010065,3500,3500,3500,3500,0
20231019,194300,310010065,3500,3500,3500,3500,0
20231019,194200,310010065,3500,3500,3500,3500,0
20231019,194100,310010065,3500,3500,3500,3500,0
20231019,194000,310010065,3500,3500,3500,3500,0
20231019,193900,310010065,3500,3500,3500,3500,0
20231019,193800,310010065,3500,3500,3500,3500,0
20231019,193700,310010065,3500,3500,3500,3500,0
20231019,193600,310010065,3500,3500,3500,3500,0
20231019,193500,310010065,3500,3500,3500,3500,0
20231019,193400,310010065,3500,3500,3500,3500,0
20231019,193300,310010065,3500,3500,3500,3500,0
20231019,193200,310010065,3500,3500,3500,3500,0
20231019,193100,310010065,3500,3500,3500,3500,0
20231019,193000,310010065,3500,3500,3500,3500,0
20231019,192900,310010065,3500,3500,3500,3500,0
20231019,192800,310010065,3500,3500,3500,3500,0
20231019,192700,310010065,3500,3500,3500,3500,0
20231019,192600,310010065,3500,3500,3500,3500,0
20231019,192500,310010065,3500,3500,3500,3500,1174
20231019,192400,310010065,3500,3500,3500,3500,0
20231019,192300,310010065,3500,3500,3500,3500,0
20231019,192200,310010065,3500,3500,3500,3500,0
20231019,192100,310010065,3500,3500,3500,3500,0
20231019,192000,310010065,3500,3500,3500,3500,0
20231019,191900,310010065,3500,3500,3500,3500,0
20231019,191800,310010065,3500,3500,3500,3500,0
20231019,191700,310010065,3500,3500,3500,3500,0
20231019,191600,310010065,3500,3500,3500,3500,0
20231019,191500,310010065,3500,3500,3500,3500,0
20231019,191400,310010065,3500,3500,3500,3500,0
20231019,191300,310010065,3500,3500,3500,3500,0
20231019,191200,310010065,3500,3500,3500,3500,0
20231019,191100,310010065,3500,3500,3500,3500,0
20231019,191000,310010065,3500,3500,3500,3500,0
20231019,190900,310010065,3500,3500,3500,3500,0
20231019,190800,310010065,3500,3500,3500,3500,0
20231019,190700,310010065,3500,3500,3500,3500,0
20231019,190600,310010065,3500,3500,3500,3500,0
20231019,190500,310010065,3500,3500,3500,3500,0
20231019,190400,310010065,3500,3500,3500,3500,0
20231019,190300,310010065,3500,3500,3500,3500,0
20231019,190200,310010065,3500,3500,3500,3500,0
20231019,190100,310010065,3500,3500,3500,3500,0
20231019,190000,310010065,3500,3500,3500,3500,0
20231019,185900,310010065,3500,3500,3500,3500,0
20231019,185800,310010065,3500,3500,3500,3500,0
20231019,185700,310010065,3500,3500,3500,3500,0
20231019,185600,310010065,3500,3500,3500,3500,0
20231019,185500,310010065,3500,3500,3500,3500,1174
20231019,185400,310010065,3500,3500,3500,3500,0
20231019,185300,310010065,3500,3500,3500,3500,0
20231019,185200,310010065,3500,3500,3500,3500,0
20231019,185100,310010065,3500,3500,3500,3500,0
20231019,185000,310010065,3500,3500,3500,3500,0
20231019,184900,310010065,3500,3500,3500,3500,0
20231019,184800,310010065,3500,3500,3500,3500,0
20231019,184700,310010065,3500,3500,3500,3500,0
20231019,184600,310010065,3500,3500,3500,3500,0
20231019,184500,310010065,3500,3500,3500,3500,0
20231019,184400,310010065,3500,3500,3500,3500,0
20231019,184300,310010065,3500,3500,3500,3500,0
20231019,184200,310010065,3500,3500,3500,3500,0
20231019,184100,310010065,3500,3500,3500,3500,0
20231019,184000,310010065,3500,3500,3500,3500,0
20231019,183900,310010065,3500,3500,3500,3500,0
20231019,183800,310010065,3500,3500,3500,3500,0
20231019,183700,310010065,3500,3500,3500,3500,0
20231019,183600,310010065,3500,3500,3500,3500,0
20231019,183500,310010065,3500,3500,3500,3500,0
20231019,183400,310010065,3500,3500,3500,3500,0
20231019,183300,310010065,3500,3500,3500,3500,0
20231019,183200,310010065,3500,3500,3500,3500,0
20231019,183100,310010065,3500,3500,3500,3500,0
20231019,183000,310010065,3500,3500,3500,3500,0
20231019,182900,310010065,3500,3500,3500,3500,0
20231019,182800,310010065,3500,3500,3500,3500,0
20231019,182700,310010065,3500,3500,3500,3500,0
20231019,182600,310010065,3500,3500,3500,3500,0
20231019,182500,310010065,3500,3500,3500,3500,1174
20231019,182400,310010065,3500,3500,3500,3500,0
20231019,182300,310010065,3500,3500,3500,3500,0
20231019,182200,310010065,3500,3500,3500,3500,0
20231019,182100,310010065,3500,3500,3500,3500,0
20231019,182000,310010065,3500,3500,3500,3500,0
20231019,181900,310010065,3500,3500,3500,3500,0
20231019,181800,310010065,3500,3500,3500,3500,0
20231019,181700,310010065,3500,3500,3500,3500,0
20231019,181600,310010065,3500,3500,3500,3500,0
20231019,181500,310010065,3500,3500,3500,3500,0
20231019,181400,310010065,3500,3500,3500,3500,0
20231019,181300,310010065,3500,3500,3500,3500,0
20231019,181200,310010065,3500,3500,3500,3500,0
20231019,181100,310010065,3500,3500,3500,3500,0
20231019,181000,310010065,3500,3500,3500,3500,0
20231019,180900,310010065,3500,3500,3500,3500,0
20231019,180800,310010065,3500,3500,3500,3500,0
20231019,180700,310010065,3500,3500,3500,3500,0
20231019,180600,310010065,3500,3500,3500,3500,0
20231019,180500,310010065,3500,3500,3500,3500,0
20231019,180400,310010065,3500,3500,3500,3500,0
20231019,180300,310010065,3500,3500,3500,3500,0
20231019,180200,310010065,3500,3500,3500,3500,0
20231019,180100,310010065,3500,3500,3500,3500,0
20231019,180000,310010065,3500,3500,3500,3500,0
20231019,175900,310010065,3500,3500,3500,3500,0
20231019,175800,310010065,3500,3500,3500,3500,0
20231019,175700,310010065,3500,3500,3500,3500,0
20231019,175600,310010065,3500,3500,3500,3500,0
20231019,175500,310010065,3500,3500,3500,3500,1174
20231019,175400,310010065,3500,3500,3500,3500,0
20231019,175300,310010065,3500,3500,3500,3500,0
20231019,175200,310010065,3500,3500,3500,3500,0
20231019,175100,310010065,3500,3500,3500,3500,0
20231019,175000,310010065,3500,3500,3500,3500,0
20231019,174900,310010065,3500,3500,3500,3500,0
20231019,174800,310010065,3500,3500,3500,3500,0
20231019,174700,310010065,3500,3500,3500,3500,0
20231019,174600,310010065,3500,3500,3500,3500,0
20231019,174500,310010065,3500,3500,3500,3500,0
20231019,174400,310010065,3500,3500,3500,3500,0
20231019,174300,310010065,3500,3500,3500,3500,0
20231019,174200,310010065,3500,3500,3500,3500,0
20231019,174100,310010065,3500,3500,3500,3500,0
20231019,174000,310010065,3500,3500,3500,3500,0
20231019,173900,310010065,3500,3500,3500,3500,0
20231019,173800,310010065,3500,3500,3500,3500,0
20231019,173700,310010065,3500,3500,3500,3500,0
20231019,173600,310010065,3500,3500,3500,3500,0
20231019,173500,310010065,3500,3500,3500,3500,0
20231019,173400,310010065,3500,3500,3500,3500,0
20231019,173300,310010065,3500,3500,3500,3500,0
20231019,173200,310010065,3500,3500,3500,3500,0
20231019,173100,310010065,3500,3500,3500,3500,0
20231019,173000,310010065,3500,3500,3500,3500,0
20231019,172900,310010065,3500,3500,3500,3500,0
20231019,172800,310010065,3500,3500,3500,3500,0
20231019,172700,310010065,3500,3500,3500,3500,0
20231019,172600,310010065,3500,3500,3500,3500,0
20231019,172500,310010065,3500,3500,3500,3500,1174
20231019,172400,310010065,3500,3500,3500,3500,0
20231019,172300,310010065,3500,3500,3500,3500,0
20231019,172200,310010065,3500,3500,3500,3500,0
20231019,172100,310010065,3500,3500,3500,3500,0
20231019,172000,310010065,3500,3500,3500,3500,0
20231019,171900,310010065,3500,3500,3500,3500,0
20231019,171800,310010065,3500,3500,3500,3500,0
20231019,171700,310010065,3500,3500,3500,3500,0
20231019,171600,310010065,3500,3500,3500,3500,0
20231019,171500,310010065,3500,3500,3500,3500,0
20231019,171400,310010065,3500,3500,3500,3500,0
20231019,171300,310010065,3500,3500,3500,3500,0
20231019,171200,310010065,3500,3500,3500,3500,0
20231019,171100,310010065,3500,3500,3500,3500,0
20231019,171000,310010065,3500,3500,3500,3500,0
20231019,170900,310010065,3500,3500,3500,3500,0
20231019,170800,310010065,3500,3500,3500,3500,0
20231019,170700,310010065,3500,3500,3500,3500,0
20231019,170600,310010065,3500,3500,3500,3500,0
20231019,170500,310010065,3500,3500,3500,3500,0
20231019,170400,310010065,3500,3500,3500,3500,0
20231019,170300,310010065,3500,3500,3500,3500,0
20231019,170200,310010065,3500,3500,3500,3500,0
20231019,170100,310010065,3500,3500,3500,3500,0
20231019,170000,310010065,3500,3500,3500,3500,0
20231019,165900,310010065,3500,3500,3500,3500,0
20231019,165800,310010065,3500,3500,3500,3500,0
20231019,165700,310010065,3500,3500,3500,3500,0
20231019,165600,310010065,3500,3500,3500,3500,0
20231019,165500,310010065,3500,3500,3500,3500,1174
20231019,165400,310010065,3500,3500,3500,3500,0
20231019,165300,310010065,3500,3500,3500,3500,0
20231019,165200,310010065,3500,3500,3500,3500,0
20231019,165100,310010065,3500,3500,3500,3500,0
20231019,165000,310010065,3500,3500,3500,3500,0
20231019,164900,310010065,3500,3500,3500,3500,0
20231019,164800,310010065,3500,3500,3500,3500,0
20231019,164700,310010065,3500,3500,3500,3500,0
20231019,164600,310010065,3500,3500,3500,3500,0
20231019,164500,310010065,3500,3500,3500,3500,0
20231019,164400,310010065,3500,3500,3500,3500,0
20231019,164300,310010065,3500,3500,3500,3500,0
20231019,164200,310010065,3500,3500,3500,3500,0
20231019,164100,310010065,3500,3500,3500,3500,0
20231019,164000,310010065,3500,3500,3500,3500,0
20231019,163900,310010065,3500,3500,3500,3500,0
20231019,163800,310010065,3500,3500,3500,3500,0
20231019,163700,310010065,3500,3500,3500,3500,0
20231019,163600,310010065,3500,3500,3500,3500,0
20231019,163500,310010065,3500,3500,3500,3500,0
20231019,163400,310010065,3500,3500,3500,3500,0
20231019,163300,310010065,3500,3500,3500,3500,0
20231019,163200,310010065,3500,3500,3500,3500,0
20231019,163100,310010065,3500,3500,3500,3500,0
20231019,163000,310010065,3500,3500,3500,3500,0
20231019,162900,310010065,3500,3500,3500,3500,0
20231019,162800,310010065,3500,3500,3500,3500,0
20231019,162700,310010065,3500,3500,3500,3500,0
20231019,162600,310010065,3500,3500,3500,3500,0
20231019,162500,310010065,3500,3500,3500,3500,1174
20231019,162400,310010065,3500,3500,3500,3500,0
20231019,162300,310010065,3500,3500,3500,3500,0
20231019,162200,310010065,3500,3500,3500,3500,0
20231019,162100,310010065,3500,3500,3500,3500,0
20231019,162000,310010065,3500,3500,3500,3500,0
20231019,161900,310010065,3500,3500,3500,3500,0
20231019,161800,310010065,3500,3500,3500,3500,0
20231019,161700,310010065,3500,3500,3500,3500,0
20231019,161600,310010065,3500,3500,3500,3500,0
20231019,161500,310010065,3500,3500,3500,3500,0
20231019,161400,310010065,3500,3500,3500,3500,0
20231019,161300,310010065,3500,3500,3500,3500,0
20231019,161200,310010065,3500,3500,3500,3500,0
20231019,161100,310010065,3500,3500,3500,3500,0
20231019,161000,310010065,3500,3500,3500,3500,0
20231019,160900,310010065,3500,3500,3500,3500,0
20231019,160800,310010065,3500,3500,3500,3500,0
20231019,160700,310010065,3500,3500,3500,3500,0
20231019,160600,310010065,3500,3500,3500,3500,0
20231019,160500,310010065,3500,3500,3500,3500,0
20231019,160400,310010065,3500,3500,3500,3500,0
20231019,160300,310010065,3500,3500,3500,3500,0
20231019,160200,310010065,3500,3500,3500,3500,0
20231019,160100,310010065,3500,3500,3500,3500,0
20231019,160000,310010065,3500,3500,3500,3500,0
20231019,155900,310010065,3500,3500,3500,3500,0
20231019,155800,310010065,3500,3500,3500,3500,0
20231019,155700,310010065,3500,3500,3500,3500,0
20231019,155600,310010065,3500,3500,3500,3500,0
20231019,155500,310010065,3500,3500,3500,3500,1174
20231019,155400,310010065,3500,3500,3500,3500,0
20231019,155300,310010065,3500,3500,3500,3500,0
20231019,155200,310010065,3500,3500,3500,3500,0
20231019,155100,310010065,3500,3500,3500,3500,0
20231019,155000,310010065,3500,3500,3500,3500,0
20231019,154900,310010065,3500,3500,3500,3500,0
20231019,154800,310010065,3500,3500,3500,3500,0
20231019,154700,310010065,3500,3500,3500,3500,0
20231019,154600,310010065,3500,3500,3500,3500,0
20231019,154500,310010065,3500,3500,3500,3500,0
20231019,154400,310010065,3500,3500,3500,3500,0
20231019,154300,310010065,3500,3500,3500,3500,0
20231019,154200,310010065,3500,3500,3500,3500,0
20231019,154100,310010065,3500,3500,3500,3500,0
20231019,154000,310010065,3500,3500,3500,3500,0
20231019,153900,310010065,3500,3500,3500,3500,0
20231019,153800,310010065,3500,3500,3500,3500,0
20231019,153700,310010065,3500,3500,3500,3500,0
20231019,153600,310010065,3500,3500,3500,3500,0
20231019,153500,310010065,3500,3500,3500,3500,0
20231019,153400,310010065,3500,3500,3500,3500,0
20231019,153300,310010065,3500,3500,3500,3500,0
20231019,153200,310010065,3500,3500,3500,3500,0
20231019,153100,310010065,3500,3500,3500,3500,0
20231019,153000,310010065,3500,3500,3500,3500,1174
20231019,152900,305901065,3505,3505,3505,3505,0
20231019,152800,305901065,3505,3505,3505,3505,0
20231019,152700,305901065,3505,3505,3505,3505,0
20231019,152600,305901065,3505,3505,3505,3505,0
20231019,152500,305901065,3505,3505,3505,3505,0
20231019,152400,305901065,3505,3505,3505,3505,0
20231019,152300,305901065,3505,3505,3505,3505,0
20231019,152200,305901065,3505,3505,3505,3505,0
20231019,152100,305901065,3505,3505,3505,3505,0
20231019,152000,305901065,3505,3505,3505,3505,0
20231019,151900,305901065,3505,3505,3505,3505,10
20231019,151800,305866015,3505,3500,3505,3495,1246
20231019,151700,301507850,3505,3505,3505,3505,0
20231019,151600,301507850,3505,3505,3505,3505,0
20231019,151500,301507850,3505,3505,3505,3505,10
20231019,151400,301472800,3495,3495,3495,3495,0
20231019,151300,301472800,3495,3500,3500,3495,416
20231019,151200,300017505,3510,3510,3510,3510,58
20231019,151100,299813925,3505,3500,3505,3500,1120
20231019,151000,295893325,3505,3505,3505,3505,0
20231019,150900,295893325,3505,3505,3505,3505,1
20231019,150800,295889820,3505,3505,3505,3505,50
20231019,150700,295714570,3505,3505,3505,3505,0
20231019,150600,295714570,3505,3505,3505,3505,50
20231019,150500,295539320,3505,3505,3505,3505,0
20231019,150400,295539320,3505,3505,3505,3505,0
20231019,150300,295539320,3505,3505,3505,3505,201
20231019,150200,294834815,3510,3510,3510,3510,1
20231019,150100,294831305,3510,3510,3510,3510,26
20231019,150000,294740045,3500,3510,3510,3500,339
20231019,145900,293551255,3510,3510,3510,3510,30
20231019,145800,293445955,3510,3510,3510,3510,0
20231019,145700,293445955,3510,3510,3510,3510,24
20231019,145600,293361715,3505,3505,3505,3505,88
20231019,145500,293053275,3505,3500,3505,3500,212
20231019,145400,292311195,3500,3500,3505,3500,406
20231019,145300,290888910,3500,3500,3500,3500,0
20231019,145200,290888910,3500,3500,3500,3500,115
20231019,145100,290486410,3500,3500,3500,3500,109
20231019,145000,290104910,3505,3505,3505,3505,0
20231019,144900,290104910,3505,3505,3505,3505,0
20231019,144800,290104910,3505,3505,3505,3505,7
20231019,144700,290080375,3500,3500,3500,3500,0
20231019,144600,290080375,3500,3500,3500,3500,0
20231019,144500,290080375,3500,3500,3500,3500,0
20231019,144400,290080375,3500,3500,3500,3500,20
20231019,144300,290010375,3505,3505,3505,3505,65
20231019,144200,289782550,3495,3495,3495,3495,0
20231019,144100,289782550,3495,3495,3495,3495,0
20231019,144000,289782550,3495,3505,3510,3495,1219
20231019,143900,285516450,3510,3510,3510,3510,0
20231019,143800,285516450,3510,3510,3510,3510,284
20231019,143700,284519610,3500,3505,3505,3500,310
20231019,143600,283433610,3510,3510,3510,3510,200
20231019,143500,282731610,3520,3515,3520,3515,115
20231019,143400,282326995,3515,3515,3515,3515,2
20231019,143300,282319965,3515,3505,3515,3505,51
20231019,143200,282141200,3505,3505,3505,3505,0
20231019,143100,282141200,3505,3505,3505,3505,22
20231019,143000,282064090,3505,3505,3505,3505,0
20231019,142900,282064090,3505,3505,3505,3505,179
20231019,142800,281436695,3505,3505,3505,3505,0
20231019,142700,281436695,3505,3505,3505,3505,1000
20231019,142600,277931695,3510,3510,3510,3510,0
20231019,142500,277931695,3510,3510,3510,3510,0
20231019,142400,277931695,3510,3515,3515,3510,101
20231019,142300,277576820,3520,3520,3520,3520,0
20231019,142200,277576820,3520,3510,3520,3510,57
20231019,142100,277376380,3510,3510,3510,3510,0
20231019,142000,277376380,3510,3510,3510,3510,100
20231019,141900,277025380,3510,3510,3510,3510,0
20231019,141800,277025380,3510,3510,3510,3510,0
20231019,141700,277025380,3510,3510,3510,3510,0
20231019,141600,277025380,3510,3510,3510,3510,0
20231019,141500,277025380,3510,3510,3510,3510,48
20231019,141400,276856900,3505,3505,3505,3505,1000
20231019,141300,273351900,3510,3510,3510,3510,96
20231019,141200,273014940,3505,3505,3505,3505,4
20231019,141100,273000920,3500,3500,3500,3500,0
20231019,141000,273000920,3500,3500,3500,3500,400
20231019,140900,271600920,3505,3505,3505,3505,101
20231019,140800,271246915,3515,3515,3515,3515,14
20231019,140700,271197705,3500,3500,3500,3500,0
20231019,140600,271197705,3500,3500,3500,3500,0
20231019,140500,271197705,3500,3500,3500,3500,0
20231019,140400,271197705,3500,3500,3500,3500,0
20231019,140300,271197705,3500,3500,3500,3500,0
20231019,140200,271197705,3500,3510,3510,3500,1000
20231019,140100,267693710,3510,3510,3510,3510,0
20231019,140000,267693710,3510,3510,3510,3510,0
20231019,135900,267693710,3510,3510,3510,3510,0
20231019,135800,267693710,3510,3510,3510,3510,0
20231019,135700,267693710,3510,3510,3510,3510,0
20231019,135600,267693710,3510,3510,3510,3510,0
20231019,135500,267693710,3510,3510,3510,3510,0
20231019,135400,267693710,3510,3510,3510,3510,300
20231019,135300,266640710,3510,3510,3510,3510,0
20231019,135200,266640710,3510,3510,3510,3510,0
20231019,135100,266640710,3510,3505,3510,3505,887
20231019,135000,263531275,3505,3505,3505,3505,70
20231019,134900,263285925,3505,3505,3505,3505,133
20231019,134800,262819760,3505,3505,3505,3505,0
20231019,134700,262819760,3505,3505,3505,3505,0
20231019,134600,262819760,3505,3505,3505,3505,0
20231019,134500,262819760,3505,3505,3505,3505,357
20231019,134400,261568475,3505,3505,3505,3505,0
20231019,134300,261568475,3505,3505,3505,3505,0
20231019,134200,261568475,3505,3505,3505,3505,0
20231019,134100,261568475,3505,3505,3505,3505,662
20231019,134000,259248165,3515,3515,3515,3515,0
20231019,133900,259248165,3515,3515,3515,3515,338
20231019,133800,258060095,3515,3515,3515,3515,75
20231019,133700,257796470,3505,3510,3510,3505,1000
20231019,133600,254289410,3510,3510,3510,3510,17
20231019,133500,254229740,3510,3510,3510,3510,230
20231019,133400,253422440,3505,3505,3505,3505,0
20231019,133300,253422440,3505,3505,3505,3505,45
20231019,133200,253264715,3505,3505,3505,3505,11
20231019,133100,253226160,3510,3510,3510,3510,0
20231019,133000,253226160,3510,3510,3510,3510,61
20231019,132900,253012050,3510,3515,3515,3510,76
20231019,132800,252745240,3515,3515,3515,3515,0
20231019,132700,252745240,3515,3515,3515,3515,0
20231019,132600,252745240,3515,3515,3515,3515,100
20231019,132500,252393740,3505,3505,3505,3505,100
20231019,132400,252043240,3505,3505,3505,3505,1000
20231019,132300,248538240,3510,3510,3510,3510,3
20231019,132200,248527710,3510,3510,3510,3510,161
20231019,132100,247962600,3515,3515,3515,3515,29
20231019,132000,247860665,3520,3520,3520,3520,2
20231019,131900,247853625,3510,3510,3510,3510,10
20231019,131800,247818525,3515,3515,3515,3515,0
20231019,131700,247818525,3515,3515,3515,3515,11
20231019,131600,247779860,3510,3510,3510,3510,0
20231019,131500,247779860,3510,3510,3510,3510,0
20231019,131400,247779860,3510,3510,3510,3510,0
20231019,131300,247779860,3510,3510,3510,3510,0
20231019,131200,247779860,3510,3515,3515,3510,1000
20231019,131100,244268680,3525,3525,3525,3525,0
20231019,131000,244268680,3525,3520,3525,3520,50
20231019,130900,244092645,3520,3520,3520,3520,0
20231019,130800,244092645,3520,3515,3520,3515,735
20231019,130700,241508590,3515,3515,3515,3515,151
20231019,130600,240977825,3520,3520,3520,3520,0
20231019,130500,240977825,3520,3520,3520,3520,0
20231019,130400,240977825,3520,3520,3520,3520,0
20231019,130300,240977825,3520,3520,3520,3520,0
20231019,130200,240977825,3520,3515,3520,3515,2
20231019,130100,240970790,3515,3515,3515,3515,1114
20231019,130000,237055080,3510,3510,3510,3510,0
20231019,125900,237055080,3510,3510,3510,3510,200
20231019,125800,236353080,3510,3510,3510,3510,517
20231019,125700,234538410,3505,3505,3505,3505,0
20231019,125600,234538410,3505,3505,3505,3505,157
20231019,125500,233988125,3510,3510,3510,3510,0
20231019,125400,233988125,3510,3510,3510,3510,37
20231019,125300,233858255,3510,3510,3510,3510,0
20231019,125200,233858255,3510,3510,3510,3510,0
20231019,125100,233858255,3510,3510,3510,3510,100
20231019,125000,233507255,3510,3510,3510,3510,406
20231019,124900,232082195,3515,3515,3515,3515,0
20231019,124800,232082195,3515,3515,3515,3515,0
20231019,124700,232082195,3515,3515,3515,3515,215
20231019,124600,231326470,3505,3505,3505,3505,0
20231019,124500,231326470,3505,3505,3505,3505,0
20231019,124400,231326470,3505,3505,3505,3505,0
20231019,124300,231326470,3505,3505,3505,3505,0
20231019,124200,231326470,3505,3505,3505,3505,0
20231019,124100,231326470,3505,3505,3505,3505,0
20231019,124000,231326470,3505,3505,3505,3505,0
20231019,123900,231326470,3505,3500,3505,3500,481
20231019,123800,229641565,3505,3515,3515,3505,776
20231019,123700,226921115,3510,3510,3510,3510,9
20231019,123600,226889525,3510,3510,3515,3510,40
20231019,123500,226749025,3500,3500,3500,3500,258
20231019,123400,225846025,3505,3500,3505,3500,3
20231019,123300,225835515,3500,3505,3505,3500,574
20231019,123200,223826440,3500,3500,3500,3500,0
20231019,123100,223826440,3500,3500,3500,3500,0
20231019,123000,223826440,3500,3500,3500,3500,0
20231019,122900,223826440,3500,3500,3500,3500,400
20231019,122800,222426440,3505,3500,3515,3490,11772
20231019,122700,181294090,3505,3505,3505,3505,0
20231019,122600,181294090,3505,3505,3505,3505,172
20231019,122500,180691230,3505,3505,3505,3505,1718
20231019,122400,174669640,3505,3510,3510,3505,128
20231019,122300,174220860,3515,3515,3515,3515,1
20231019,122200,174217345,3510,3510,3510,3510,0
20231019,122100,174217345,3510,3510,3510,3510,266
20231019,122000,173283685,3510,3510,3510,3510,609
20231019,121900,171146095,3510,3510,3510,3510,0
20231019,121800,171146095,3510,3520,3520,3510,227
20231019,121700,170349265,3510,3510,3510,3510,347
20231019,121600,169131295,3510,3510,3510,3510,68
20231019,121500,168892615,3510,3510,3510,3510,25
20231019,121400,168804865,3510,3510,3510,3510,286
20231019,121300,167801005,3510,3515,3515,3510,5134
20231019,121200,149771350,3515,3515,3515,3515,1000
20231019,121100,146256350,3520,3520,3520,3520,0
20231019,121000,146256350,3520,3520,3520,3520,1
20231019,120900,146252830,3520,3520,3520,3520,3
20231019,120800,146242270,3520,3520,3520,3520,2431
20231019,120700,137685150,3525,3525,3525,3525,0
20231019,120600,137685150,3525,3525,3525,3525,0
20231019,120500,137685150,3525,3525,3525,3525,3
20231019,120400,137674575,3525,3525,3525,3525,0
20231019,120300,137674575,3525,3525,3525,3525,3
20231019,120200,137664000,3525,3530,3530,3525,6
20231019,120100,137642840,3525,3525,3525,3525,4
20231019,120000,137628740,3525,3525,3525,3525,6
20231019,115900,137607590,3525,3525,3525,3525,0
20231019,115800,137607590,3525,3525,3525,3525,9
20231019,115700,137575865,3520,3530,3530,3520,476
20231019,115600,135896095,3520,3525,3525,3520,398
20231019,115500,134494035,3530,3530,3530,3530,0
20231019,115400,134494035,3530,3530,3530,3530,0
20231019,115300,134494035,3530,3530,3530,3530,100
20231019,115200,134141035,3525,3525,3525,3525,0
20231019,115100,134141035,3525,3525,3525,3525,200
20231019,115000,133436035,3525,3530,3530,3525,200
20231019,114900,132731030,3540,3540,3540,3540,0
20231019,114800,132731030,3540,3540,3540,3540,0
20231019,114700,132731030,3540,3540,3540,3540,0
20231019,114600,132731030,3540,3530,3540,3530,70
20231019,114500,132483505,3525,3525,3525,3525,0
20231019,114400,132483505,3525,3525,3525,3525,0
20231019,114300,132483505,3525,3525,3525,3525,0
20231019,114200,132483505,3525,3525,3525,3525,0
20231019,114100,132483505,3525,3535,3535,3525,309
20231019,114000,131393780,3530,3530,3530,3530,1
20231019,113900,131390250,3535,3535,3535,3535,2
20231019,113800,131383180,3535,3535,3535,3535,10
20231019,113700,131347830,3525,3525,3525,3525,0
20231019,113600,131347830,3525,3525,3525,3525,0
20231019,113500,131347830,3525,3525,3525,3525,84
20231019,113400,131051730,3520,3520,3520,3520,0
20231019,113300,131051730,3520,3525,3525,3520,311
20231019,113200,129956440,3540,3540,3540,3540,3
20231019,113100,129945820,3540,3540,3540,3540,310
20231019,113000,128848420,3525,3525,3525,3525,46
20231019,112900,128686270,3525,3530,3530,3525,254
20231019,112800,127790850,3525,3525,3525,3525,0
20231019,112700,127790850,3525,3525,3525,3525,0
20231019,112600,127790850,3525,3530,3530,3525,1587
20231019,112500,122195135,3535,3540,3540,3535,107
20231019,112400,121816390,3545,3545,3545,3545,0
20231019,112300,121816390,3545,3535,3545,3535,47
20231019,112200,121650115,3535,3535,3535,3535,382
20231019,112100,120299745,3535,3540,3545,3530,10906
20231019,112000,81789265,3540,3540,3540,3540,603
20231019,111900,79654645,3545,3545,3545,3545,0
20231019,111800,79654645,3545,3545,3545,3545,10
20231019,111700,79619195,3545,3545,3545,3545,0
20231019,111600,79619195,3545,3545,3545,3545,5
20231019,111500,79601470,3545,3545,3545,3545,4
20231019,111400,79587290,3545,3545,3545,3545,0
20231019,111300,79587290,3545,3545,3545,3545,0
20231019,111200,79587290,3545,3545,3545,3545,11
20231019,111100,79548295,3545,3545,3545,3545,91
20231019,111000,79225700,3540,3540,3540,3540,0
20231019,110900,79225700,3540,3540,3540,3540,0
20231019,110800,79225700,3540,3540,3540,3540,0
20231019,110700,79225700,3540,3540,3540,3540,0
20231019,110600,79225700,3540,3545,3545,3540,373
20231019,110500,77904695,3550,3550,3550,3550,0
20231019,110400,77904695,3550,3550,3550,3550,90
20231019,110300,77585195,3555,3555,3555,3555,0
20231019,110200,77585195,3555,3555,3555,3555,0
20231019,110100,77585195,3555,3555,3555,3555,0
20231019,110000,77585195,3555,3555,3555,3555,1
20231019,105900,77581640,3555,3555,3555,3555,0
20231019,105800,77581640,3555,3555,3555,3555,10
20231019,105700,77546090,3560,3560,3560,3560,0
20231019,105600,77546090,3560,3555,3560,3535,2683
20231019,105500,68037785,3555,3560,3560,3555,818
20231019,105400,65129170,3580,3580,3580,3580,57
20231019,105300,64925110,3570,3570,3570,3570,0
20231019,105200,64925110,3570,3570,3570,3570,140
20231019,105100,64425310,3570,3570,3570,3570,0
20231019,105000,64425310,3570,3570,3570,3570,0
20231019,104900,64425310,3570,3570,3570,3570,25
20231019,104800,64336060,3555,3555,3555,3555,0
20231019,104700,64336060,3555,3555,3555,3555,0
20231019,104600,64336060,3555,3555,3555,3555,0
20231019,104500,64336060,3555,3555,3555,3555,11
20231019,104400,64296955,3555,3555,3555,3555,30
20231019,104300,64190305,3560,3560,3560,3560,14
20231019,104200,64140465,3560,3560,3560,3560,0
20231019,104100,64140465,3560,3570,3570,3560,3110
20231019,104000,53056385,3575,3575,3575,3575,0
20231019,103900,53056385,3575,3575,3575,3575,10
20231019,103800,53020635,3575,3575,3575,3575,10
20231019,103700,52984885,3575,3575,3575,3575,116
20231019,103600,52570185,3580,3580,3580,3580,0
20231019,103500,52570185,3580,3580,3580,3580,7
20231019,103400,52545125,3580,3580,3580,3580,0
20231019,103300,52545125,3580,3580,3580,3580,0
20231019,103200,52545125,3580,3580,3580,3580,0
20231019,103100,52545125,3580,3580,3580,3580,0
20231019,103000,52545125,3580,3580,3580,3580,0
20231019,102900,52545125,3580,3580,3580,3580,0
20231019,102800,52545125,3580,3580,3580,3580,6
20231019,102700,52523645,3580,3580,3580,3580,0
20231019,102600,52523645,3580,3580,3580,3580,176
20231019,102500,51893565,3570,3570,3570,3570,0
20231019,102400,51893565,3570,3570,3570,3570,0
20231019,102300,51893565,3570,3570,3570,3570,2
20231019,102200,51886425,3575,3575,3575,3575,0
20231019,102100,51886425,3575,3575,3575,3575,0
20231019,102000,51886425,3575,3575,3575,3575,0
20231019,101900,51886425,3575,3575,3575,3575,0
20231019,101800,51886425,3575,3575,3575,3575,0
20231019,101700,51886425,3575,3575,3575,3575,250
20231019,101600,50992675,3570,3570,3570,3570,30
20231019,101500,50885575,3575,3565,3575,3565,487
20231019,101400,49148550,3570,3570,3570,3570,0
20231019,101300,49148550,3570,3570,3570,3570,0
20231019,101200,49148550,3570,3570,3570,3570,0
20231019,101100,49148550,3570,3570,3570,3570,0
20231019,101000,49148550,3570,3570,3570,3570,0
20231019,100900,49148550,3570,3570,3570,3570,0
20231019,100800,49148550,3570,3570,3570,3570,0
20231019,100700,49148550,3570,3570,3570,3570,2
20231019,100600,49141410,3565,3565,3565,3565,0
20231019,100500,49141410,3565,3565,3565,3565,567
20231019,100400,47120055,3565,3565,3565,3565,0
20231019,100300,47120055,3565,3570,3570,3565,25
20231019,100200,47030825,3590,3590,3590,3590,58
20231019,100100,46822605,3565,3565,3565,3565,0
20231019,100000,46822605,3565,3565,3565,3565,0
20231019,095900,46822605,3565,3565,3565,3565,0
20231019,095800,46822605,3565,3565,3565,3565,0
20231019,095700,46822605,3565,3565,3565,3565,21
20231019,095600,46747740,3590,3590,3590,3590,0
20231019,095500,46747740,3590,3590,3590,3590,0
20231019,095400,46747740,3590,3590,3590,3590,0
20231019,095300,46747740,3590,3590,3590,3590,5
20231019,095200,46729790,3590,3590,3590,3590,0
20231019,095100,46729790,3590,3590,3590,3590,3
20231019,095000,46719020,3590,3590,3590,3590,0
20231019,094900,46719020,3590,3590,3590,3590,0
20231019,094800,46719020,3590,3580,3590,3555,785
20231019,094700,43922440,3585,3590,3590,3585,102
20231019,094600,43556760,3590,3590,3590,3590,0
20231019,094500,43556760,3590,3590,3590,3590,0
20231019,094400,43556760,3590,3590,3590,3590,15
20231019,094300,43502910,3590,3590,3590,3590,100
20231019,094200,43143910,3590,3590,3590,3590,1
20231019,094100,43140320,3590,3585,3590,3585,160
20231019,094000,42566170,3590,3590,3590,3590,0
20231019,093900,42566170,3590,3590,3590,3590,100
20231019,093800,42207170,3590,3580,3590,3580,119
20231019,093700,41780365,3580,3580,3580,3580,144
20231019,093600,41264845,3580,3580,3580,3580,70
20231019,093500,41014245,3585,3580,3585,3580,70
20231019,093400,40763345,3580,3585,3590,3580,507
20231019,093300,38945755,3585,3580,3585,3580,620
20231019,093200,36725555,3585,3580,3585,3580,471
20231019,093100,35039365,3580,3575,3580,3575,52
20231019,093000,34853310,3575,3575,3575,3575,21
20231019,092900,34778235,3575,3575,3575,3575,2
20231019,092800,34771085,3575,3570,3575,3570,25
20231019,092700,34681785,3575,3560,3575,3560,110
20231019,092600,34288995,3560,3560,3560,3560,6
20231019,092500,34267635,3550,3550,3550,3550,963
20231019,092400,30848985,3570,3570,3570,3570,111
20231019,092300,30452715,3570,3570,3570,3570,10
20231019,092200,30417015,3570,3565,3570,3565,20
20231019,092100,30345640,3550,3550,3550,3550,149
20231019,092000,29816690,3550,3545,3550,3545,28
20231019,091900,29717410,3535,3535,3535,3535,0
20231019,091800,29717410,3535,3535,3535,3535,0
20231019,091700,29717410,3535,3535,3535,3535,100
20231019,091600,29363910,3535,3540,3545,3535,316
20231019,091500,28246740,3530,3530,3530,3530,0
20231019,091400,28246740,3530,3535,3545,3530,643
20231019,091300,25971745,3540,3545,3545,3540,47
20231019,091200,25805315,3540,3540,3540,3540,10
20231019,091100,25769915,3540,3540,3540,3530,218
20231019,091000,24998990,3535,3540,3540,3535,381
20231019,090900,23650395,3530,3540,3550,3530,2793
20231019,090800,13787025,3540,3550,3550,3540,29
20231019,090700,13684175,3550,3590,3590,3530,793
20231019,090600,10866785,3565,3575,3575,3565,687
20231019,090500,8413825,3590,3590,3590,3590,9
20231019,090400,8381515,3590,3590,3590,3590,0
20231019,090300,8381515,3590,3590,3590,3590,73
20231019,090200,8119445,3590,3590,3590,3590,27
20231019,090100,8022515,3580,3580,3580,3580,71
20231019,090000,7768335,3600,3600,3620,3585,1980