KissMeData/044490/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191500,3018173740,15750,15750,15750,15750,1242
20231019,191400,3018173740,15750,15750,15750,15750,0
20231019,191300,3018173740,15750,15750,15750,15750,0
20231019,191200,3018173740,15750,15750,15750,15750,0
20231019,191100,3018173740,15750,15750,15750,15750,0
20231019,191000,3018173740,15750,15750,15750,15750,0
20231019,190900,3018173740,15750,15750,15750,15750,0
20231019,190800,3018173740,15750,15750,15750,15750,0
20231019,190700,3018173740,15750,15750,15750,15750,0
20231019,190600,3018173740,15750,15750,15750,15750,0
20231019,190500,3018173740,15750,15750,15750,15750,0
20231019,190400,3018173740,15750,15750,15750,15750,0
20231019,190300,3018173740,15750,15750,15750,15750,0
20231019,190200,3018173740,15750,15750,15750,15750,0
20231019,190100,3018173740,15750,15750,15750,15750,0
20231019,190000,3018173740,15750,15750,15750,15750,0
20231019,185900,3018173740,15750,15750,15750,15750,0
20231019,185800,3018173740,15750,15750,15750,15750,0
20231019,185700,3018173740,15750,15750,15750,15750,0
20231019,185600,3018173740,15750,15750,15750,15750,0
20231019,185500,3018173740,15750,15750,15750,15750,0
20231019,185400,3018173740,15750,15750,15750,15750,0
20231019,185300,3018173740,15750,15750,15750,15750,0
20231019,185200,3018173740,15750,15750,15750,15750,0
20231019,185100,3018173740,15750,15750,15750,15750,0
20231019,185000,3018173740,15750,15750,15750,15750,0
20231019,184900,3018173740,15750,15750,15750,15750,0
20231019,184800,3018173740,15750,15750,15750,15750,0
20231019,184700,3018173740,15750,15750,15750,15750,0
20231019,184600,3018173740,15750,15750,15750,15750,0
20231019,184500,3018173740,15750,15750,15750,15750,1242
20231019,184400,3018173740,15750,15750,15750,15750,0
20231019,184300,3018173740,15750,15750,15750,15750,0
20231019,184200,3018173740,15750,15750,15750,15750,0
20231019,184100,3018173740,15750,15750,15750,15750,0
20231019,184000,3018173740,15750,15750,15750,15750,0
20231019,183900,3018173740,15750,15750,15750,15750,0
20231019,183800,3018173740,15750,15750,15750,15750,0
20231019,183700,3018173740,15750,15750,15750,15750,0
20231019,183600,3018173740,15750,15750,15750,15750,0
20231019,183500,3018173740,15750,15750,15750,15750,0
20231019,183400,3018173740,15750,15750,15750,15750,0
20231019,183300,3018173740,15750,15750,15750,15750,0
20231019,183200,3018173740,15750,15750,15750,15750,0
20231019,183100,3018173740,15750,15750,15750,15750,0
20231019,183000,3018173740,15750,15750,15750,15750,0
20231019,182900,3018173740,15750,15750,15750,15750,0
20231019,182800,3018173740,15750,15750,15750,15750,0
20231019,182700,3018173740,15750,15750,15750,15750,0
20231019,182600,3018173740,15750,15750,15750,15750,0
20231019,182500,3018173740,15750,15750,15750,15750,0
20231019,182400,3018173740,15750,15750,15750,15750,0
20231019,182300,3018173740,15750,15750,15750,15750,0
20231019,182200,3018173740,15750,15750,15750,15750,0
20231019,182100,3018173740,15750,15750,15750,15750,0
20231019,182000,3018173740,15750,15750,15750,15750,0
20231019,181900,3018173740,15750,15750,15750,15750,0
20231019,181800,3018173740,15750,15750,15750,15750,0
20231019,181700,3018173740,15750,15750,15750,15750,0
20231019,181600,3018173740,15750,15750,15750,15750,0
20231019,181500,3018173740,15750,15750,15750,15750,1242
20231019,181400,3018173740,15750,15750,15750,15750,0
20231019,181300,3018173740,15750,15750,15750,15750,0
20231019,181200,3018173740,15750,15750,15750,15750,0
20231019,181100,3018173740,15750,15750,15750,15750,0
20231019,181000,3018173740,15750,15750,15750,15750,0
20231019,180900,3018173740,15750,15750,15750,15750,0
20231019,180800,3018173740,15750,15750,15750,15750,0
20231019,180700,3018173740,15750,15750,15750,15750,0
20231019,180600,3018173740,15750,15750,15750,15750,0
20231019,180500,3018173740,15750,15750,15750,15750,0
20231019,180400,3018173740,15750,15750,15750,15750,0
20231019,180300,3018173740,15750,15750,15750,15750,0
20231019,180200,3018173740,15750,15750,15750,15750,0
20231019,180100,3018173740,15750,15750,15750,15750,0
20231019,180000,3018173740,15750,15750,15750,15750,0
20231019,175900,3018173740,15750,15750,15750,15750,0
20231019,175800,3018173740,15750,15750,15750,15750,0
20231019,175700,3018173740,15750,15750,15750,15750,0
20231019,175600,3018173740,15750,15750,15750,15750,0
20231019,175500,3018173740,15750,15750,15750,15750,0
20231019,175400,3018173740,15750,15750,15750,15750,0
20231019,175300,3018173740,15750,15750,15750,15750,0
20231019,175200,3018173740,15750,15750,15750,15750,0
20231019,175100,3018173740,15750,15750,15750,15750,0
20231019,175000,3018173740,15750,15750,15750,15750,0
20231019,174900,3018173740,15750,15750,15750,15750,0
20231019,174800,3018173740,15750,15750,15750,15750,0
20231019,174700,3018173740,15750,15750,15750,15750,0
20231019,174600,3018173740,15750,15750,15750,15750,0
20231019,174500,3018173740,15750,15750,15750,15750,1242
20231019,174400,3018173740,15750,15750,15750,15750,0
20231019,174300,3018173740,15750,15750,15750,15750,0
20231019,174200,3018173740,15750,15750,15750,15750,0
20231019,174100,3018173740,15750,15750,15750,15750,0
20231019,174000,3018173740,15750,15750,15750,15750,0
20231019,173900,3018173740,15750,15750,15750,15750,0
20231019,173800,3018173740,15750,15750,15750,15750,0
20231019,173700,3018173740,15750,15750,15750,15750,0
20231019,173600,3018173740,15750,15750,15750,15750,0
20231019,173500,3018173740,15750,15750,15750,15750,0
20231019,173400,3018173740,15750,15750,15750,15750,0
20231019,173300,3018173740,15750,15750,15750,15750,0
20231019,173200,3018173740,15750,15750,15750,15750,0
20231019,173100,3018173740,15750,15750,15750,15750,0
20231019,173000,3018173740,15750,15750,15750,15750,0
20231019,172900,3018173740,15750,15750,15750,15750,0
20231019,172800,3018173740,15750,15750,15750,15750,0
20231019,172700,3018173740,15750,15750,15750,15750,0
20231019,172600,3018173740,15750,15750,15750,15750,0
20231019,172500,3018173740,15750,15750,15750,15750,0
20231019,172400,3018173740,15750,15750,15750,15750,0
20231019,172300,3018173740,15750,15750,15750,15750,0
20231019,172200,3018173740,15750,15750,15750,15750,0
20231019,172100,3018173740,15750,15750,15750,15750,0
20231019,172000,3018173740,15750,15750,15750,15750,0
20231019,171900,3018173740,15750,15750,15750,15750,0
20231019,171800,3018173740,15750,15750,15750,15750,0
20231019,171700,3018173740,15750,15750,15750,15750,0
20231019,171600,3018173740,15750,15750,15750,15750,0
20231019,171500,3018173740,15750,15750,15750,15750,1242
20231019,171400,3018173740,15750,15750,15750,15750,0
20231019,171300,3018173740,15750,15750,15750,15750,0
20231019,171200,3018173740,15750,15750,15750,15750,0
20231019,171100,3018173740,15750,15750,15750,15750,0
20231019,171000,3018173740,15750,15750,15750,15750,0
20231019,170900,3018173740,15750,15750,15750,15750,0
20231019,170800,3018173740,15750,15750,15750,15750,0
20231019,170700,3018173740,15750,15750,15750,15750,0
20231019,170600,3018173740,15750,15750,15750,15750,0
20231019,170500,3018173740,15750,15750,15750,15750,0
20231019,170400,3018173740,15750,15750,15750,15750,0
20231019,170300,3018173740,15750,15750,15750,15750,0
20231019,170200,3018173740,15750,15750,15750,15750,0
20231019,170100,3018173740,15750,15750,15750,15750,0
20231019,170000,3018173740,15750,15750,15750,15750,0
20231019,165900,3018173740,15750,15750,15750,15750,0
20231019,165800,3018173740,15750,15750,15750,15750,0
20231019,165700,3018173740,15750,15750,15750,15750,0
20231019,165600,3018173740,15750,15750,15750,15750,0
20231019,165500,3018173740,15750,15750,15750,15750,0
20231019,165400,3018173740,15750,15750,15750,15750,0
20231019,165300,3018173740,15750,15750,15750,15750,0
20231019,165200,3018173740,15750,15750,15750,15750,0
20231019,165100,3018173740,15750,15750,15750,15750,0
20231019,165000,3018173740,15750,15750,15750,15750,0
20231019,164900,3018173740,15750,15750,15750,15750,0
20231019,164800,3018173740,15750,15750,15750,15750,0
20231019,164700,3018173740,15750,15750,15750,15750,0
20231019,164600,3018173740,15750,15750,15750,15750,0
20231019,164500,3018173740,15750,15750,15750,15750,1242
20231019,164400,3018173740,15750,15750,15750,15750,0
20231019,164300,3018173740,15750,15750,15750,15750,0
20231019,164200,3018173740,15750,15750,15750,15750,0
20231019,164100,3018173740,15750,15750,15750,15750,0
20231019,164000,3018173740,15750,15750,15750,15750,0
20231019,163900,3018173740,15750,15750,15750,15750,0
20231019,163800,3018173740,15750,15750,15750,15750,0
20231019,163700,3018173740,15750,15750,15750,15750,0
20231019,163600,3018173740,15750,15750,15750,15750,0
20231019,163500,3018173740,15750,15750,15750,15750,0
20231019,163400,3018173740,15750,15750,15750,15750,0
20231019,163300,3018173740,15750,15750,15750,15750,0
20231019,163200,3018173740,15750,15750,15750,15750,0
20231019,163100,3018173740,15750,15750,15750,15750,0
20231019,163000,3018173740,15750,15750,15750,15750,0
20231019,162900,3018173740,15750,15750,15750,15750,0
20231019,162800,3018173740,15750,15750,15750,15750,0
20231019,162700,3018173740,15750,15750,15750,15750,0
20231019,162600,3018173740,15750,15750,15750,15750,0
20231019,162500,3018173740,15750,15750,15750,15750,0
20231019,162400,3018173740,15750,15750,15750,15750,0
20231019,162300,3018173740,15750,15750,15750,15750,0
20231019,162200,3018173740,15750,15750,15750,15750,0
20231019,162100,3018173740,15750,15750,15750,15750,0
20231019,162000,3018173740,15750,15750,15750,15750,0
20231019,161900,3018173740,15750,15750,15750,15750,0
20231019,161800,3018173740,15750,15750,15750,15750,0
20231019,161700,3018173740,15750,15750,15750,15750,0
20231019,161600,3018173740,15750,15750,15750,15750,0
20231019,161500,3018173740,15750,15750,15750,15750,1242
20231019,161400,3018173740,15750,15750,15750,15750,0
20231019,161300,3018173740,15750,15750,15750,15750,0
20231019,161200,3018173740,15750,15750,15750,15750,0
20231019,161100,3018173740,15750,15750,15750,15750,0
20231019,161000,3018173740,15750,15750,15750,15750,0
20231019,160900,3018173740,15750,15750,15750,15750,0
20231019,160800,3018173740,15750,15750,15750,15750,0
20231019,160700,3018173740,15750,15750,15750,15750,0
20231019,160600,3018173740,15750,15750,15750,15750,0
20231019,160500,3018173740,15750,15750,15750,15750,0
20231019,160400,3018173740,15750,15750,15750,15750,0
20231019,160300,3018173740,15750,15750,15750,15750,0
20231019,160200,3018173740,15750,15750,15750,15750,0
20231019,160100,3018173740,15750,15750,15750,15750,0
20231019,160000,3018173740,15750,15750,15750,15750,0
20231019,155900,3018173740,15750,15750,15750,15750,0
20231019,155800,3018173740,15750,15750,15750,15750,0
20231019,155700,3018173740,15750,15750,15750,15750,0
20231019,155600,3018173740,15750,15750,15750,15750,0
20231019,155500,3018173740,15750,15750,15750,15750,0
20231019,155400,3018173740,15750,15750,15750,15750,0
20231019,155300,3018173740,15750,15750,15750,15750,0
20231019,155200,3018173740,15750,15750,15750,15750,0
20231019,155100,3018173740,15750,15750,15750,15750,0
20231019,155000,3018173740,15750,15750,15750,15750,0
20231019,154900,3018173740,15750,15750,15750,15750,0
20231019,154800,3018173740,15750,15750,15750,15750,0
20231019,154700,3018173740,15750,15750,15750,15750,0
20231019,154600,3018173740,15750,15750,15750,15750,0
20231019,154500,3018173740,15750,15750,15750,15750,1242
20231019,154400,3018173740,15750,15750,15750,15750,0
20231019,154300,3018173740,15750,15750,15750,15750,0
20231019,154200,3018173740,15750,15750,15750,15750,0
20231019,154100,3018173740,15750,15750,15750,15750,0
20231019,154000,3018173740,15750,15750,15750,15750,0
20231019,153900,3018173740,15750,15750,15750,15750,0
20231019,153800,3018173740,15750,15750,15750,15750,0
20231019,153700,3018173740,15750,15750,15750,15750,0
20231019,153600,3018173740,15750,15750,15750,15750,0
20231019,153500,3018173740,15750,15750,15750,15750,0
20231019,153400,3018173740,15750,15750,15750,15750,0
20231019,153300,3018173740,15750,15750,15750,15750,0
20231019,153200,3018173740,15750,15750,15750,15750,0
20231019,153100,3018173740,15750,15750,15750,15750,0
20231019,153000,3018173740,15750,15750,15750,15750,1242
20231019,152900,2998612240,15800,15800,15800,15800,0
20231019,152800,2998612240,15800,15800,15800,15800,0
20231019,152700,2998612240,15800,15800,15800,15800,0
20231019,152600,2998612240,15800,15800,15800,15800,0
20231019,152500,2998612240,15800,15800,15800,15800,0
20231019,152400,2998612240,15800,15800,15800,15800,0
20231019,152300,2998612240,15800,15800,15800,15800,0
20231019,152200,2998612240,15800,15800,15800,15800,0
20231019,152100,2998612240,15800,15800,15800,15800,0
20231019,152000,2998612240,15800,15800,15800,15800,0
20231019,151900,2998612240,15800,15780,15800,15780,74
20231019,151800,2997443160,15780,15780,15780,15730,121
20231019,151700,2995537730,15780,15680,15780,15680,101
20231019,151600,2993947770,15730,15580,15730,15580,26
20231019,151500,2993542540,15740,15670,15740,15560,121
20231019,151400,2991643140,15650,15600,15650,15580,627
20231019,151300,2981853540,15610,15560,15610,15560,153
20231019,151200,2979468760,15570,15590,15600,15570,1143
20231019,151100,2961662840,15600,15590,15600,15590,52
20231019,151000,2960852140,15600,15600,15600,15600,24
20231019,150900,2960477740,15610,15610,15610,15610,0
20231019,150800,2960477740,15610,15600,15610,15590,180
20231019,150700,2957670240,15590,15570,15590,15570,38
20231019,150600,2957078100,15570,15580,15580,15570,59
20231019,150500,2956159390,15580,15590,15590,15580,464
20231019,150400,2948930100,15580,15620,15620,15580,106
20231019,150300,2947278380,15620,15590,15620,15590,4
20231019,150200,2947215990,15590,15590,15600,15590,77
20231019,150100,2946015550,15580,15600,15600,15580,64
20231019,150000,2945018320,15590,15600,15610,15590,140
20231019,145900,2942835070,15630,15620,15630,15620,17
20231019,145800,2942569490,15620,15620,15630,15620,62
20231019,145700,2941600940,15630,15630,15630,15630,21
20231019,145600,2941272710,15630,15590,15630,15590,236
20231019,145500,2937590670,15590,15590,15590,15590,10
20231019,145400,2937434770,15620,15600,15620,15600,2
20231019,145300,2937403550,15630,15580,15630,15580,340
20231019,145200,2932103240,15570,15520,15570,15520,138
20231019,145100,2929955770,15520,15530,15530,15520,830
20231019,145000,2917072860,15540,15590,15590,15540,1461
20231019,144900,2894358770,15590,15600,15600,15560,131
20231019,144800,2892316810,15600,15590,15600,15590,22
20231019,144700,2891973820,15590,15620,15620,15590,27
20231019,144600,2891552590,15630,15640,15640,15630,8
20231019,144500,2891427540,15590,15570,15590,15570,1207
20231019,144400,2872625530,15590,15590,15590,15580,285
20231019,144300,2868182620,15590,15560,15590,15560,100
20231019,144200,2866624340,15590,15570,15590,15560,536
20231019,144100,2858283240,15560,15640,15640,15560,1349
20231019,144000,2837261960,15640,15670,15680,15640,404
20231019,143900,2830939100,15680,15680,15680,15660,28
20231019,143800,2830500540,15650,15650,15680,15650,92
20231019,143700,2829060050,15650,15680,15700,15650,56
20231019,143600,2828182700,15680,15680,15680,15680,13
20231019,143500,2827978860,15720,15690,15720,15690,77
20231019,143400,2826769410,15730,15660,15730,15640,176
20231019,143300,2824006400,15660,15670,15670,15620,23
20231019,143200,2823646250,15610,15600,15610,15570,522
20231019,143100,2815510910,15620,15620,15660,15600,1909
20231019,143000,2785725640,15600,15610,15610,15600,202
20231019,142900,2782572440,15600,15650,15650,15600,927
20231019,142800,2768096290,15650,15650,15650,15650,54
20231019,142700,2767251190,15650,15640,15650,15640,40
20231019,142600,2766625200,15640,15620,15640,15620,52
20231019,142500,2765812650,15640,15640,15640,15640,52
20231019,142400,2764999370,15650,15660,15660,15650,172
20231019,142300,2762306490,15670,15670,15680,15670,93
20231019,142200,2760848970,15680,15700,15700,15680,126
20231019,142100,2758871760,15720,15720,15720,15720,0
20231019,142000,2758871760,15720,15720,15720,15720,60
20231019,141900,2757928560,15690,15680,15690,15680,87
20231019,141800,2756564240,15670,15670,15670,15670,48
20231019,141700,2755812080,15660,15660,15660,15660,25
20231019,141600,2755420580,15660,15660,15660,15660,324
20231019,141500,2750346740,15660,15670,15670,15660,189
20231019,141400,2747386110,15670,15670,15670,15670,56
20231019,141300,2746508590,15670,15680,15690,15670,220
20231019,141200,2743059160,15690,15680,15690,15670,408
20231019,141100,2736660610,15650,15650,15650,15650,24
20231019,141000,2736285010,15680,15680,15690,15680,231
20231019,140900,2732662620,15640,15660,15660,15640,595
20231019,140800,2723346340,15680,15700,15710,15680,1272
20231019,140700,2703381700,15700,15710,15710,15700,94
20231019,140600,2701905600,15710,15710,15710,15710,25
20231019,140500,2701512850,15710,15710,15710,15710,64
20231019,140400,2700507410,15710,15710,15710,15710,31
20231019,140300,2700020400,15710,15710,15710,15710,97
20231019,140200,2698496530,15710,15710,15710,15710,33
20231019,140100,2697978100,15740,15740,15740,15740,0
20231019,140000,2697978100,15740,15760,15760,15740,13
20231019,135900,2697773340,15780,15780,15780,15780,46
20231019,135800,2697047460,15780,15820,15820,15780,343
20231019,135700,2691626900,15850,15760,15850,15760,377
20231019,135600,2685674950,15750,15750,15750,15750,11
20231019,135500,2685501700,15750,15760,15760,15750,70
20231019,135400,2684398810,15750,15750,15750,15750,39
20231019,135300,2683784560,15750,15750,15750,15750,5
20231019,135200,2683705810,15740,15740,15740,15740,0
20231019,135100,2683705810,15740,15740,15740,15740,0
20231019,135000,2683705810,15740,15670,15760,15670,578
20231019,134900,2674624450,15690,15690,15690,15690,0
20231019,134800,2674624450,15690,15690,15690,15680,119
20231019,134700,2672757850,15690,15690,15690,15690,10
20231019,134600,2672600950,15690,15700,15700,15690,56
20231019,134500,2671722110,15700,15700,15700,15700,1
20231019,134400,2671706410,15700,15690,15700,15690,100
20231019,134300,2670136880,15700,15700,15700,15700,72
20231019,134200,2669006480,15640,15670,15670,15640,49
20231019,134100,2668240030,15710,15540,15710,15540,1828
20231019,134000,2639716380,15520,15540,15540,15520,120
20231019,133900,2637853430,15550,15550,15550,15550,199
20231019,133800,2634758980,15550,15540,15550,15530,84
20231019,133700,2633453510,15540,15540,15540,15540,26
20231019,133600,2633049470,15540,15540,15540,15540,477
20231019,133500,2625636890,15530,15520,15530,15520,700
20231019,133400,2614772620,15590,15620,15620,15540,1857
20231019,133300,2585875410,15620,15580,15620,15580,58
20231019,133200,2584971070,15580,15570,15590,15520,158
20231019,133100,2582511150,15570,15570,15570,15510,98
20231019,133000,2580987330,15580,15450,15580,15450,103
20231019,132900,2579395850,15400,15510,15510,15400,18789
20231019,132800,2289992590,15510,15600,15600,15500,5271
20231019,132700,2208076110,15600,15670,15670,15600,11915
20231019,132600,2021669680,15690,15700,15700,15670,407
20231019,132500,2015284370,15700,15710,15720,15700,1063
20231019,132400,1998594500,15710,15710,15710,15700,102
20231019,132300,1996993050,15710,15710,15710,15700,53
20231019,132200,1996160690,15710,15710,15710,15700,41
20231019,132100,1995516840,15700,15700,15740,15700,52
20231019,132000,1994700160,15700,15710,15710,15700,147
20231019,131900,1992392250,15680,15740,15750,15680,920
20231019,131800,1977929200,15760,15750,15760,15730,87
20231019,131700,1976559320,15760,15780,15780,15760,966
20231019,131600,1961330360,15780,15790,15790,15780,115
20231019,131500,1959515640,15790,15800,15800,15790,43
20231019,131400,1958836480,15810,15820,15820,15810,59
20231019,131300,1957903400,15840,15840,15840,15840,56
20231019,131200,1957016360,15850,15800,15850,15800,159
20231019,131100,1954497670,15810,15790,15810,15790,226
20231019,131000,1950926520,15770,15770,15770,15770,130
20231019,130900,1948876420,15770,15770,15770,15770,0
20231019,130800,1948876420,15770,15800,15800,15770,537
20231019,130700,1940406820,15760,15760,15760,15760,0
20231019,130600,1940406820,15760,15760,15760,15760,124
20231019,130500,1938452580,15740,15740,15740,15740,0
20231019,130400,1938452580,15740,15740,15740,15740,49
20231019,130300,1937681320,15750,15750,15750,15750,3
20231019,130200,1937634070,15720,15720,15720,15720,600
20231019,130100,1928202070,15740,15740,15740,15720,365
20231019,130000,1922457610,15710,15750,15750,15710,180
20231019,125900,1919628660,15800,15800,15800,15800,6
20231019,125800,1919533860,15800,15800,15810,15800,109
20231019,125700,1917811270,15800,15740,15800,15740,50
20231019,125600,1917024150,15670,15730,15730,15670,5006
20231019,125500,1838573840,15700,15680,15700,15670,1266
20231019,125400,1818729940,15700,15760,15760,15670,1942
20231019,125300,1788283950,15670,15700,15700,15670,1687
20231019,125200,1761823200,15710,15760,15760,15700,3170
20231019,125100,1712015690,15750,15760,15760,15750,142
20231019,125000,1709778490,15770,15780,15790,15770,61
20231019,124900,1708816280,15790,15790,15790,15790,64
20231019,124800,1707805720,15790,15790,15790,15790,24
20231019,124700,1707426760,15790,15800,15800,15790,22
20231019,124600,1707079330,15800,15800,15800,15800,0
20231019,124500,1707079330,15800,15800,15800,15800,41
20231019,124400,1706431530,15810,15810,15810,15810,233
20231019,124300,1702747800,15810,15810,15810,15810,25
20231019,124200,1702352550,15810,15820,15840,15810,167
20231019,124100,1699710440,15820,15820,15830,15820,89
20231019,124000,1698302030,15820,15820,15820,15820,15
20231019,123900,1698064730,15820,15820,15820,15820,0
20231019,123800,1698064730,15820,15820,15820,15820,35
20231019,123700,1697511030,15820,15820,15820,15820,7
20231019,123600,1697400290,15830,15830,15830,15830,6
20231019,123500,1697305310,15830,15830,15830,15830,1
20231019,123400,1697289480,15810,15810,15810,15810,0
20231019,123300,1697289480,15810,15820,15820,15810,600
20231019,123200,1687803080,15820,15820,15820,15820,0
20231019,123100,1687803080,15820,15850,15850,15820,6
20231019,123000,1687708010,15810,15810,15810,15810,0
20231019,122900,1687708010,15810,15810,15810,15810,0
20231019,122800,1687708010,15810,15860,15860,15810,12
20231019,122700,1687517740,15800,15800,15800,15800,4
20231019,122600,1687454540,15870,15870,15870,15870,0
20231019,122500,1687454540,15870,15930,15930,15870,112
20231019,122400,1685676800,15930,15930,15930,15930,0
20231019,122300,1685676800,15930,15900,15930,15900,100
20231019,122200,1684085530,15900,15870,15900,15870,2011
20231019,122100,1652121770,15840,15840,15840,15840,0
20231019,122000,1652121770,15840,15750,15840,15750,1585
20231019,121900,1627068360,15750,15750,15750,15750,41
20231019,121800,1626422610,15730,15720,15730,15720,305
20231019,121700,1621625350,15730,15740,15740,15710,1011
20231019,121600,1605724830,15750,15750,15750,15750,117
20231019,121500,1603882080,15750,15760,15760,15750,273
20231019,121400,1599580070,15750,15740,15750,15740,159
20231019,121300,1597076830,15750,15760,15760,15740,262
20231019,121200,1592951740,15760,15780,15780,15760,588
20231019,121100,1583680290,15780,15790,15790,15780,300
20231019,121000,1578946150,15790,15800,15800,15790,165
20231019,120900,1576340380,15800,15800,15800,15800,250
20231019,120800,1572390380,15800,15800,15800,15800,0
20231019,120700,1572390380,15800,15800,15800,15800,0
20231019,120600,1572390380,15800,15800,15800,15800,0
20231019,120500,1572390380,15800,15820,15820,15800,5000
20231019,120400,1493390300,15820,15800,15820,15800,264
20231019,120300,1489218280,15780,15780,15780,15780,0
20231019,120200,1489218280,15780,15780,15780,15770,222
20231019,120100,1485716780,15830,15830,15830,15830,1
20231019,120000,1485700950,15800,15780,15800,15780,18
20231019,115900,1485416810,15770,15810,15810,15770,2362
20231019,115800,1448099600,15810,15860,15860,15810,5133
20231019,115700,1366771600,15870,15870,15870,15870,0
20231019,115600,1366771600,15870,15860,15870,15860,86
20231019,115500,1365407240,15870,15870,15870,15870,115
20231019,115400,1363582190,15880,15880,15880,15880,1
20231019,115300,1363566310,15880,15880,15880,15880,40
20231019,115200,1362931110,15880,15880,15880,15880,6
20231019,115100,1362835830,15860,15860,15860,15860,0
20231019,115000,1362835830,15860,15880,15880,15860,2060
20231019,114900,1330151820,15890,15880,15890,15880,162
20231019,114800,1327579080,15880,15880,15880,15870,1241
20231019,114700,1307872480,15890,15890,15890,15890,1
20231019,114600,1307856590,15900,15900,15900,15900,2
20231019,114500,1307824790,15890,15890,15890,15890,86
20231019,114400,1306458250,15890,15890,15890,15890,141
20231019,114300,1304217760,15890,15890,15890,15890,61
20231019,114200,1303248470,15890,15890,15900,15890,70
20231019,114100,1302135670,15890,15900,15900,15890,46
20231019,114000,1301404720,15900,15900,15900,15900,48
20231019,113900,1300641520,15900,15890,15900,15890,44
20231019,113800,1299942340,15900,15900,15900,15900,55
20231019,113700,1299067840,15950,15940,15950,15940,102
20231019,113600,1297441940,15900,15900,15900,15900,0
20231019,113500,1297441940,15900,15890,15900,15880,63
20231019,113400,1296440490,15890,15900,15900,15890,240
20231019,113300,1292624790,15880,15880,15880,15880,0
20231019,113200,1292624790,15880,15900,15900,15880,183
20231019,113100,1289718230,15900,15900,15900,15890,225
20231019,113000,1286141170,15880,15890,15890,15880,324
20231019,112900,1280992940,15890,15890,15890,15890,100
20231019,112800,1279403940,15900,15900,15900,15900,80
20231019,112700,1278131940,15890,15880,15890,15880,120
20231019,112600,1276226140,15890,15880,15890,15880,386
20231019,112500,1270093340,15880,15890,15890,15880,81
20231019,112400,1268807050,15890,15910,15910,15890,23
20231019,112300,1268441520,15910,15910,15950,15910,200
20231019,112200,1265254060,15940,15870,15940,15860,114
20231019,112100,1263442440,15900,15900,15910,15860,1001
20231019,112000,1247549860,15920,15920,15920,15920,120
20231019,111900,1245639460,15920,15880,15920,15880,279
20231019,111800,1241208860,15880,15890,15890,15880,1552
20231019,111700,1216559590,15900,15940,15940,15900,3790
20231019,111600,1156242770,15950,15950,15950,15950,2
20231019,111500,1156210870,15940,15940,15940,15940,60
20231019,111400,1155254470,15940,15940,15940,15940,37
20231019,111300,1154664690,15950,15940,15960,15940,150
20231019,111200,1152272140,15970,15970,15970,15940,1497
20231019,111100,1128390440,15970,15970,15970,15970,9
20231019,111000,1128246710,15970,15990,15990,15970,151
20231019,110900,1125833680,15990,16000,16000,15990,91
20231019,110800,1124378580,16000,15990,16000,15990,8
20231019,110700,1124250650,15990,16000,16000,15990,153
20231019,110600,1121802680,16000,16000,16020,16000,47
20231019,110500,1121049880,16010,16010,16010,16000,148
20231019,110400,1118680430,16010,16010,16010,16010,0
20231019,110300,1118680430,16010,16010,16010,16010,0
20231019,110200,1118680430,16010,16010,16010,16010,5
20231019,110100,1118600380,16060,16060,16060,16060,0
20231019,110000,1118600380,16060,16010,16060,15990,141
20231019,105900,1116345080,16110,16110,16110,16110,0
20231019,105800,1116345080,16110,15980,16110,15980,51
20231019,105700,1115529970,15980,16010,16010,15980,500
20231019,105600,1107527960,16020,16020,16020,16020,169
20231019,105500,1104820580,16010,16050,16050,16010,82
20231019,105400,1103506610,16140,16140,16140,16140,0
20231019,105300,1103506610,16140,16140,16140,16140,39
20231019,105200,1102877150,16170,16020,16170,16020,149
20231019,105100,1100488610,16020,16020,16020,16020,1
20231019,105000,1100472590,16020,16020,16020,16020,83
20231019,104900,1099142930,16020,16010,16020,16010,66
20231019,104800,1098085960,16010,16020,16020,16010,64
20231019,104700,1097060700,16010,16010,16010,16010,0
20231019,104600,1097060700,16010,16060,16060,16010,106
20231019,104500,1095362200,16190,16190,16190,16190,0
20231019,104400,1095362200,16190,16190,16190,16190,0
20231019,104300,1095362200,16190,16190,16190,16190,0
20231019,104200,1095362200,16190,16200,16200,16030,15
20231019,104100,1095120930,16020,16000,16020,16000,5420
20231019,104000,1008301090,16000,16030,16030,16000,323
20231019,103900,1003132590,16000,16150,16150,16000,5224
20231019,103800,919258170,16150,16190,16190,16150,458
20231019,103700,911851350,16180,16180,16180,16180,0
20231019,103600,911851350,16180,16180,16180,16180,0
20231019,103500,911851350,16180,16180,16180,16180,0
20231019,103400,911851350,16180,16180,16180,16170,56
20231019,103300,910945480,16190,16190,16190,16190,25
20231019,103200,910540730,16210,16210,16210,16210,0
20231019,103100,910540730,16210,16210,16210,16210,12
20231019,103000,910346210,16220,16220,16220,16220,25
20231019,102900,909940710,16150,16150,16150,16150,0
20231019,102800,909940710,16150,16200,16200,16150,210
20231019,102700,906549150,16160,16200,16200,16160,2013
20231019,102600,874018550,16220,16220,16220,16220,239
20231019,102500,870141970,16190,16190,16190,16190,2
20231019,102400,870109590,16200,16200,16200,16200,0
20231019,102300,870109590,16200,16200,16200,16200,10
20231019,102200,869947590,16160,16140,16160,16140,106
20231019,102100,868236130,16130,16100,16130,16100,1160
20231019,102000,849542300,16100,16100,16100,16100,32
20231019,101900,849027100,16050,16090,16090,16050,184
20231019,101800,846069740,16050,16050,16050,16050,0
20231019,101700,846069740,16050,16050,16050,16050,400
20231019,101600,839649740,16050,16100,16100,16050,46
20231019,101500,838911290,16090,16090,16090,16090,24
20231019,101400,838525130,16090,16090,16090,16090,30
20231019,101300,838042430,16090,16090,16090,16090,17
20231019,101200,837768900,16040,16050,16050,16040,657
20231019,101100,827230210,16050,16050,16050,16050,200
20231019,101000,824020210,16050,16040,16050,16000,3400
20231019,100900,769589810,16030,16090,16090,16030,3728
20231019,100800,709750320,16080,16090,16090,16080,984
20231019,100700,693921770,16090,16130,16130,16090,241
20231019,100600,690041820,16130,16100,16130,16090,102
20231019,100500,688399660,16130,16150,16150,16090,213
20231019,100400,684970640,16150,16130,16220,16130,108
20231019,100300,683224500,16130,16130,16140,16090,1263
20231019,100200,662880100,16200,16180,16200,16140,597
20231019,100100,653237450,16230,16230,16230,16230,1
20231019,100000,653221220,16190,16190,16190,16190,31
20231019,095900,652719330,16240,16240,16240,16240,10
20231019,095800,652556930,16240,16240,16240,16240,0
20231019,095700,652556930,16240,16240,16240,16240,0
20231019,095600,652556930,16240,16240,16240,16240,2
20231019,095500,652524450,16240,16240,16240,16240,1
20231019,095400,652508210,16210,16200,16210,16200,172
20231019,095300,649721800,16200,16200,16200,16200,0
20231019,095200,649721800,16200,16200,16200,16200,1
20231019,095100,649705600,16170,16170,16170,16170,107
20231019,095000,647975410,16210,16180,16210,16180,11
20231019,094900,647797310,16180,16200,16200,16180,47
20231019,094800,647036830,16220,16220,16220,16200,69
20231019,094700,645918370,16250,16250,16250,16250,1
20231019,094600,645902120,16210,16210,16210,16210,0
20231019,094500,645902120,16210,16230,16230,16210,1000
20231019,094400,629683530,16250,16220,16250,16220,175
20231019,094300,626844910,16220,16220,16220,16220,77
20231019,094200,625595970,16180,16180,16180,16180,22
20231019,094100,625240010,16180,16250,16250,16180,2001
20231019,094000,592846860,16250,16170,16250,16170,177
20231019,093900,589978490,16200,16200,16200,16190,549
20231019,093800,581087690,16200,16200,16200,16200,229
20231019,093700,577377890,16200,16200,16200,16200,1
20231019,093600,577361690,16200,16200,16200,16200,174
20231019,093500,574542890,16230,16230,16230,16230,0
20231019,093400,574542890,16230,16230,16230,16230,2
20231019,093300,574510430,16200,16200,16200,16200,120
20231019,093200,572566430,16240,16200,16270,16200,4
20231019,093100,572501520,16200,16210,16270,16200,586
20231019,093000,563004020,16200,16200,16200,16200,1
20231019,092900,562987820,16190,16190,16210,16190,51
20231019,092800,562161570,16200,16140,16200,16140,260
20231019,092700,557961590,16140,16140,16140,16140,12
20231019,092600,557767910,16130,16200,16200,16130,34
20231019,092500,557218810,16200,16050,16200,16050,3215
20231019,092400,505602260,16050,15990,16050,15990,1963
20231019,092300,474204070,16000,15990,16000,15990,1063
20231019,092200,457198860,15990,16000,16050,15900,10413
20231019,092100,291521140,16000,16120,16120,16000,4042
20231019,092000,226664530,16120,16100,16120,16100,481
20231019,091900,218919060,16110,16120,16120,16100,589
20231019,091800,209430970,16120,16200,16200,16120,597
20231019,091700,199796110,16200,16210,16210,16200,183
20231019,091600,196830950,16210,16270,16270,16210,775
20231019,091500,184238260,16280,16390,16390,16280,668
20231019,091400,173347940,16320,16360,16360,16320,1300
20231019,091300,152130510,16360,16330,16360,16320,1089
20231019,091200,134353290,16360,16350,16360,16350,13
20231019,091100,134140680,16350,16360,16360,16330,516
20231019,091000,125714310,16330,16360,16360,16330,224
20231019,090900,122053360,16330,16350,16350,16330,186
20231019,090800,119014630,16350,16380,16380,16350,698
20231019,090700,107596200,16380,16500,16500,16380,304
20231019,090600,102611950,16400,16400,16400,16400,869
20231019,090500,88360350,16500,16500,16500,16410,507
20231019,090400,80002040,16600,16600,16600,16600,0
20231019,090300,80002040,16600,16610,16610,16600,10
20231019,090200,79836030,16490,16490,16620,16490,3982
20231019,090100,14161600,16450,16450,16450,16450,71
20231019,090000,12993650,16450,16490,16500,16450,788