KissMeData/029480/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190600,928322895,2520,2520,2520,2520,3956
20231010,190500,928322895,2520,2520,2520,2520,0
20231010,190400,928322895,2520,2520,2520,2520,0
20231010,190300,928322895,2520,2520,2520,2520,0
20231010,190200,928322895,2520,2520,2520,2520,0
20231010,190100,928322895,2520,2520,2520,2520,0
20231010,190000,928322895,2520,2520,2520,2520,0
20231010,185900,928322895,2520,2520,2520,2520,0
20231010,185800,928322895,2520,2520,2520,2520,0
20231010,185700,928322895,2520,2520,2520,2520,0
20231010,185600,928322895,2520,2520,2520,2520,0
20231010,185500,928322895,2520,2520,2520,2520,0
20231010,185400,928322895,2520,2520,2520,2520,0
20231010,185300,928322895,2520,2520,2520,2520,0
20231010,185200,928322895,2520,2520,2520,2520,0
20231010,185100,928322895,2520,2520,2520,2520,0
20231010,185000,928322895,2520,2520,2520,2520,0
20231010,184900,928322895,2520,2520,2520,2520,0
20231010,184800,928322895,2520,2520,2520,2520,0
20231010,184700,928322895,2520,2520,2520,2520,0
20231010,184600,928322895,2520,2520,2520,2520,0
20231010,184500,928322895,2520,2520,2520,2520,0
20231010,184400,928322895,2520,2520,2520,2520,0
20231010,184300,928322895,2520,2520,2520,2520,0
20231010,184200,928322895,2520,2520,2520,2520,0
20231010,184100,928322895,2520,2520,2520,2520,0
20231010,184000,928322895,2520,2520,2520,2520,0
20231010,183900,928322895,2520,2520,2520,2520,0
20231010,183800,928322895,2520,2520,2520,2520,0
20231010,183700,928322895,2520,2520,2520,2520,0
20231010,183600,928322895,2520,2520,2520,2520,3956
20231010,183500,928322895,2520,2520,2520,2520,0
20231010,183400,928322895,2520,2520,2520,2520,0
20231010,183300,928322895,2520,2520,2520,2520,0
20231010,183200,928322895,2520,2520,2520,2520,0
20231010,183100,928322895,2520,2520,2520,2520,0
20231010,183000,928322895,2520,2520,2520,2520,0
20231010,182900,928322895,2520,2520,2520,2520,0
20231010,182800,928322895,2520,2520,2520,2520,0
20231010,182700,928322895,2520,2520,2520,2520,0
20231010,182600,928322895,2520,2520,2520,2520,0
20231010,182500,928322895,2520,2520,2520,2520,0
20231010,182400,928322895,2520,2520,2520,2520,0
20231010,182300,928322895,2520,2520,2520,2520,0
20231010,182200,928322895,2520,2520,2520,2520,0
20231010,182100,928322895,2520,2520,2520,2520,0
20231010,182000,928322895,2520,2520,2520,2520,0
20231010,181900,928322895,2520,2520,2520,2520,0
20231010,181800,928322895,2520,2520,2520,2520,0
20231010,181700,928322895,2520,2520,2520,2520,0
20231010,181600,928322895,2520,2520,2520,2520,0
20231010,181500,928322895,2520,2520,2520,2520,0
20231010,181400,928322895,2520,2520,2520,2520,0
20231010,181300,928322895,2520,2520,2520,2520,0
20231010,181200,928322895,2520,2520,2520,2520,0
20231010,181100,928322895,2520,2520,2520,2520,0
20231010,181000,928322895,2520,2520,2520,2520,0
20231010,180900,928322895,2520,2520,2520,2520,0
20231010,180800,928322895,2520,2520,2520,2520,0
20231010,180700,928322895,2520,2520,2520,2520,0
20231010,180600,928322895,2520,2520,2520,2520,3956
20231010,180500,928322895,2520,2520,2520,2520,0
20231010,180400,928322895,2520,2520,2520,2520,0
20231010,180300,928322895,2520,2520,2520,2520,0
20231010,180200,928322895,2520,2520,2520,2520,0
20231010,180100,928322895,2520,2520,2520,2520,0
20231010,180000,928322895,2520,2520,2520,2520,0
20231010,175900,928322895,2520,2520,2520,2520,0
20231010,175800,928322895,2520,2520,2520,2520,0
20231010,175700,928322895,2520,2520,2520,2520,0
20231010,175600,928322895,2520,2520,2520,2520,0
20231010,175500,928322895,2520,2520,2520,2520,0
20231010,175400,928322895,2520,2520,2520,2520,0
20231010,175300,928322895,2520,2520,2520,2520,0
20231010,175200,928322895,2520,2520,2520,2520,0
20231010,175100,928322895,2520,2520,2520,2520,0
20231010,175000,928322895,2520,2520,2520,2520,0
20231010,174900,928322895,2520,2520,2520,2520,0
20231010,174800,928322895,2520,2520,2520,2520,0
20231010,174700,928322895,2520,2520,2520,2520,0
20231010,174600,928322895,2520,2520,2520,2520,0
20231010,174500,928322895,2520,2520,2520,2520,0
20231010,174400,928322895,2520,2520,2520,2520,0
20231010,174300,928322895,2520,2520,2520,2520,0
20231010,174200,928322895,2520,2520,2520,2520,0
20231010,174100,928322895,2520,2520,2520,2520,0
20231010,174000,928322895,2520,2520,2520,2520,0
20231010,173900,928322895,2520,2520,2520,2520,0
20231010,173800,928322895,2520,2520,2520,2520,0
20231010,173700,928322895,2520,2520,2520,2520,0
20231010,173600,928322895,2520,2520,2520,2520,3956
20231010,173500,928322895,2520,2520,2520,2520,0
20231010,173400,928322895,2520,2520,2520,2520,0
20231010,173300,928322895,2520,2520,2520,2520,0
20231010,173200,928322895,2520,2520,2520,2520,0
20231010,173100,928322895,2520,2520,2520,2520,0
20231010,173000,928322895,2520,2520,2520,2520,0
20231010,172900,928322895,2520,2520,2520,2520,0
20231010,172800,928322895,2520,2520,2520,2520,0
20231010,172700,928322895,2520,2520,2520,2520,0
20231010,172600,928322895,2520,2520,2520,2520,0
20231010,172500,928322895,2520,2520,2520,2520,0
20231010,172400,928322895,2520,2520,2520,2520,0
20231010,172300,928322895,2520,2520,2520,2520,0
20231010,172200,928322895,2520,2520,2520,2520,0
20231010,172100,928322895,2520,2520,2520,2520,0
20231010,172000,928322895,2520,2520,2520,2520,0
20231010,171900,928322895,2520,2520,2520,2520,0
20231010,171800,928322895,2520,2520,2520,2520,0
20231010,171700,928322895,2520,2520,2520,2520,0
20231010,171600,928322895,2520,2520,2520,2520,0
20231010,171500,928322895,2520,2520,2520,2520,0
20231010,171400,928322895,2520,2520,2520,2520,0
20231010,171300,928322895,2520,2520,2520,2520,0
20231010,171200,928322895,2520,2520,2520,2520,0
20231010,171100,928322895,2520,2520,2520,2520,0
20231010,171000,928322895,2520,2520,2520,2520,0
20231010,170900,928322895,2520,2520,2520,2520,0
20231010,170800,928322895,2520,2520,2520,2520,0
20231010,170700,928322895,2520,2520,2520,2520,0
20231010,170600,928322895,2520,2520,2520,2520,3956
20231010,170500,928322895,2520,2520,2520,2520,0
20231010,170400,928322895,2520,2520,2520,2520,0
20231010,170300,928322895,2520,2520,2520,2520,0
20231010,170200,928322895,2520,2520,2520,2520,0
20231010,170100,928322895,2520,2520,2520,2520,0
20231010,170000,928322895,2520,2520,2520,2520,0
20231010,165900,928322895,2520,2520,2520,2520,0
20231010,165800,928322895,2520,2520,2520,2520,0
20231010,165700,928322895,2520,2520,2520,2520,0
20231010,165600,928322895,2520,2520,2520,2520,0
20231010,165500,928322895,2520,2520,2520,2520,0
20231010,165400,928322895,2520,2520,2520,2520,0
20231010,165300,928322895,2520,2520,2520,2520,0
20231010,165200,928322895,2520,2520,2520,2520,0
20231010,165100,928322895,2520,2520,2520,2520,0
20231010,165000,928322895,2520,2520,2520,2520,0
20231010,164900,928322895,2520,2520,2520,2520,0
20231010,164800,928322895,2520,2520,2520,2520,0
20231010,164700,928322895,2520,2520,2520,2520,0
20231010,164600,928322895,2520,2520,2520,2520,0
20231010,164500,928322895,2520,2520,2520,2520,0
20231010,164400,928322895,2520,2520,2520,2520,0
20231010,164300,928322895,2520,2520,2520,2520,0
20231010,164200,928322895,2520,2520,2520,2520,0
20231010,164100,928322895,2520,2520,2520,2520,0
20231010,164000,928322895,2520,2520,2520,2520,0
20231010,163900,928322895,2520,2520,2520,2520,0
20231010,163800,928322895,2520,2520,2520,2520,0
20231010,163700,928322895,2520,2520,2520,2520,0
20231010,163600,928322895,2520,2520,2520,2520,3956
20231010,163500,928322895,2520,2520,2520,2520,0
20231010,163400,928322895,2520,2520,2520,2520,0
20231010,163300,928322895,2520,2520,2520,2520,0
20231010,163200,928322895,2520,2520,2520,2520,0
20231010,163100,928322895,2520,2520,2520,2520,0
20231010,163000,928322895,2520,2520,2520,2520,0
20231010,162900,928322895,2520,2520,2520,2520,0
20231010,162800,928322895,2520,2520,2520,2520,0
20231010,162700,928322895,2520,2520,2520,2520,0
20231010,162600,928322895,2520,2520,2520,2520,0
20231010,162500,928322895,2520,2520,2520,2520,0
20231010,162400,928322895,2520,2520,2520,2520,0
20231010,162300,928322895,2520,2520,2520,2520,0
20231010,162200,928322895,2520,2520,2520,2520,0
20231010,162100,928322895,2520,2520,2520,2520,0
20231010,162000,928322895,2520,2520,2520,2520,0
20231010,161900,928322895,2520,2520,2520,2520,0
20231010,161800,928322895,2520,2520,2520,2520,0
20231010,161700,928322895,2520,2520,2520,2520,0
20231010,161600,928322895,2520,2520,2520,2520,0
20231010,161500,928322895,2520,2520,2520,2520,0
20231010,161400,928322895,2520,2520,2520,2520,0
20231010,161300,928322895,2520,2520,2520,2520,0
20231010,161200,928322895,2520,2520,2520,2520,0
20231010,161100,928322895,2520,2520,2520,2520,0
20231010,161000,928322895,2520,2520,2520,2520,0
20231010,160900,928322895,2520,2520,2520,2520,0
20231010,160800,928322895,2520,2520,2520,2520,0
20231010,160700,928322895,2520,2520,2520,2520,0
20231010,160600,928322895,2520,2520,2520,2520,3956
20231010,160500,928322895,2520,2520,2520,2520,0
20231010,160400,928322895,2520,2520,2520,2520,0
20231010,160300,928322895,2520,2520,2520,2520,0
20231010,160200,928322895,2520,2520,2520,2520,0
20231010,160100,928322895,2520,2520,2520,2520,0
20231010,160000,928322895,2520,2520,2520,2520,0
20231010,155900,928322895,2520,2520,2520,2520,0
20231010,155800,928322895,2520,2520,2520,2520,0
20231010,155700,928322895,2520,2520,2520,2520,0
20231010,155600,928322895,2520,2520,2520,2520,0
20231010,155500,928322895,2520,2520,2520,2520,0
20231010,155400,928322895,2520,2520,2520,2520,0
20231010,155300,928322895,2520,2520,2520,2520,0
20231010,155200,928322895,2520,2520,2520,2520,0
20231010,155100,928322895,2520,2520,2520,2520,0
20231010,155000,928322895,2520,2520,2520,2520,0
20231010,154900,928322895,2520,2520,2520,2520,0
20231010,154800,928322895,2520,2520,2520,2520,0
20231010,154700,928322895,2520,2520,2520,2520,0
20231010,154600,928322895,2520,2520,2520,2520,0
20231010,154500,928322895,2520,2520,2520,2520,0
20231010,154400,928322895,2520,2520,2520,2520,0
20231010,154300,928322895,2520,2520,2520,2520,0
20231010,154200,928322895,2520,2520,2520,2520,0
20231010,154100,928322895,2520,2520,2520,2520,0
20231010,154000,928322895,2520,2520,2520,2520,0
20231010,153900,928322895,2520,2520,2520,2520,0
20231010,153800,928322895,2520,2520,2520,2520,0
20231010,153700,928322895,2520,2520,2520,2520,0
20231010,153600,928322895,2520,2520,2520,2520,3956
20231010,153500,928322895,2520,2520,2520,2520,0
20231010,153400,928322895,2520,2520,2520,2520,0
20231010,153300,928322895,2520,2520,2520,2520,0
20231010,153200,928322895,2520,2520,2520,2520,0
20231010,153100,928322895,2520,2520,2520,2520,0
20231010,153000,928322895,2520,2520,2520,2520,3956
20231010,152900,918353775,2505,2505,2505,2505,0
20231010,152800,918353775,2505,2505,2505,2505,0
20231010,152700,918353775,2505,2505,2505,2505,0
20231010,152600,918353775,2505,2505,2505,2505,0
20231010,152500,918353775,2505,2505,2505,2505,0
20231010,152400,918353775,2505,2505,2505,2505,0
20231010,152300,918353775,2505,2505,2505,2505,0
20231010,152200,918353775,2505,2505,2505,2505,0
20231010,152100,918353775,2505,2505,2505,2505,0
20231010,152000,918353775,2505,2505,2505,2505,0
20231010,151900,918353775,2505,2505,2505,2505,13
20231010,151800,918321210,2500,2500,2500,2500,135
20231010,151700,917983710,2500,2495,2500,2495,3354
20231010,151600,909602215,2490,2490,2495,2490,3429
20231010,151500,901064000,2490,2495,2495,2490,8
20231010,151400,901044075,2490,2485,2490,2470,2260
20231010,151300,895445555,2490,2490,2490,2490,1
20231010,151200,895443065,2475,2495,2495,2475,5174
20231010,151100,882602045,2490,2495,2495,2490,203
20231010,151000,882096550,2500,2495,2500,2495,15
20231010,150900,882059110,2495,2495,2495,2495,100
20231010,150800,881809610,2500,2500,2500,2500,1002
20231010,150700,879304610,2500,2490,2500,2490,203
20231010,150600,878799120,2490,2490,2490,2490,3
20231010,150500,878791650,2500,2490,2500,2490,7
20231010,150400,878774190,2490,2490,2490,2490,237
20231010,150300,878184060,2500,2500,2500,2500,0
20231010,150200,878184060,2500,2500,2500,2500,0
20231010,150100,878184060,2500,2500,2500,2500,0
20231010,150000,878184060,2500,2490,2500,2480,247
20231010,145900,877568620,2490,2495,2495,2490,20
20231010,145800,877518815,2495,2495,2495,2495,9
20231010,145700,877496360,2500,2500,2500,2500,501
20231010,145600,876243860,2500,2500,2500,2500,381
20231010,145500,875291360,2500,2490,2500,2490,6764
20231010,145400,858408355,2490,2490,2490,2470,7948
20231010,145300,838709095,2490,2495,2495,2490,3
20231010,145200,838701620,2490,2490,2490,2485,2986
20231010,145100,831276025,2490,2495,2495,2490,3096
20231010,145000,823560795,2495,2495,2495,2495,0
20231010,144900,823560795,2495,2510,2510,2495,3134
20231010,144800,815722970,2510,2515,2515,2510,409
20231010,144700,814694340,2495,2510,2510,2495,4697
20231010,144600,802969250,2515,2520,2520,2515,152
20231010,144500,802586965,2515,2515,2515,2515,5
20231010,144400,802574390,2515,2515,2515,2515,0
20231010,144300,802574390,2515,2515,2515,2515,0
20231010,144200,802574390,2515,2515,2515,2515,0
20231010,144100,802574390,2515,2515,2515,2515,0
20231010,144000,802574390,2515,2515,2515,2515,116
20231010,143900,802282650,2515,2515,2515,2515,884
20231010,143800,800059390,2520,2520,2520,2520,8
20231010,143700,800039230,2515,2510,2515,2510,1420
20231010,143600,796473480,2520,2515,2520,2515,42
20231010,143500,796367685,2520,2515,2520,2515,16
20231010,143400,796327370,2515,2515,2515,2515,287
20231010,143300,795605565,2515,2505,2515,2505,6025
20231010,143200,780512690,2510,2510,2510,2510,100
20231010,143100,780261690,2510,2510,2510,2510,7654
20231010,143000,761050150,2505,2500,2505,2495,5120
20231010,142900,748249255,2505,2490,2505,2485,809
20231010,142800,746234795,2490,2495,2500,2490,8344
20231010,142700,725422910,2500,2510,2510,2500,3591
20231010,142600,716435300,2510,2510,2510,2505,1404
20231010,142500,712911555,2505,2505,2505,2505,11
20231010,142400,712884000,2505,2505,2505,2505,120
20231010,142300,712583400,2505,2505,2505,2505,11
20231010,142200,712555845,2505,2505,2505,2505,1500
20231010,142100,708798345,2510,2510,2510,2510,0
20231010,142000,708798345,2510,2495,2510,2495,19495
20231010,141900,659976650,2495,2495,2495,2495,1000
20231010,141800,657481650,2505,2500,2505,2495,2292
20231010,141700,651756660,2500,2505,2505,2500,1750
20231010,141600,647375410,2500,2510,2510,2500,563
20231010,141500,645965240,2510,2505,2510,2500,8039
20231010,141400,625846690,2505,2515,2515,2505,3948
20231010,141300,615942110,2515,2515,2515,2515,3739
20231010,141200,606538525,2515,2515,2515,2515,0
20231010,141100,606538525,2515,2515,2515,2515,2
20231010,141000,606533495,2515,2520,2520,2515,1305
20231010,140900,603251405,2525,2525,2525,2525,1
20231010,140800,603248880,2520,2520,2520,2520,1044
20231010,140700,600618000,2520,2520,2520,2520,0
20231010,140600,600618000,2520,2520,2520,2520,0
20231010,140500,600618000,2520,2515,2520,2515,540
20231010,140400,599258420,2515,2515,2515,2510,1648
20231010,140300,595113705,2515,2515,2515,2515,7
20231010,140200,595096100,2525,2525,2525,2525,15
20231010,140100,595058225,2515,2515,2515,2515,0
20231010,140000,595058225,2515,2525,2525,2515,1897
20231010,135900,590275640,2520,2520,2520,2520,2
20231010,135800,590270600,2530,2530,2530,2530,0
20231010,135700,590270600,2530,2520,2530,2510,11
20231010,135600,590242960,2530,2520,2530,2510,5501
20231010,135500,576423340,2530,2530,2530,2530,500
20231010,135400,575158340,2530,2530,2530,2530,700
20231010,135300,573387340,2525,2525,2530,2525,133
20231010,135200,573051015,2530,2515,2530,2515,18917
20231010,135100,525474730,2515,2515,2515,2515,416
20231010,135000,524428490,2515,2525,2525,2515,9770
20231010,134900,499851500,2520,2520,2520,2520,1315
20231010,134800,496537700,2515,2520,2520,2515,2633
20231010,134700,489905030,2520,2530,2530,2520,1347
20231010,134600,486509590,2530,2530,2530,2530,403
20231010,134500,485490000,2520,2520,2520,2520,3364
20231010,134400,477012720,2520,2530,2530,2520,103
20231010,134300,476752160,2530,2530,2530,2530,450
20231010,134200,475613660,2530,2530,2530,2515,7558
20231010,134100,456545670,2535,2540,2540,2535,431
20231010,134000,455453080,2535,2535,2540,2535,773
20231010,133900,453492525,2535,2535,2535,2535,0
20231010,133800,453492525,2535,2535,2535,2535,0
20231010,133700,453492525,2535,2535,2535,2535,0
20231010,133600,453492525,2535,2535,2535,2535,20
20231010,133500,453441825,2530,2530,2530,2530,3
20231010,133400,453434235,2530,2530,2530,2530,0
20231010,133300,453434235,2530,2530,2530,2530,0
20231010,133200,453434235,2530,2530,2530,2530,15
20231010,133100,453396285,2530,2530,2535,2530,118
20231010,133000,453097740,2530,2530,2530,2530,108
20231010,132900,452824500,2535,2535,2535,2535,0
20231010,132800,452824500,2535,2530,2535,2530,42
20231010,132700,452718235,2530,2530,2530,2530,140
20231010,132600,452364035,2530,2525,2530,2525,122
20231010,132500,452055875,2525,2530,2530,2525,146
20231010,132400,451686745,2535,2535,2535,2535,1
20231010,132300,451684210,2525,2535,2535,2525,63
20231010,132200,451524935,2540,2540,2540,2540,1
20231010,132100,451522395,2540,2535,2540,2530,1641
20231010,132000,447369745,2535,2535,2535,2535,0
20231010,131900,447369745,2535,2535,2535,2535,500
20231010,131800,446102245,2540,2535,2540,2535,532
20231010,131700,444753620,2540,2530,2540,2530,545
20231010,131600,443374120,2535,2535,2535,2535,30
20231010,131500,443298070,2535,2535,2535,2535,1
20231010,131400,443295535,2530,2530,2530,2525,80
20231010,131300,443093155,2525,2525,2525,2525,0
20231010,131200,443093155,2525,2525,2525,2525,0
20231010,131100,443093155,2525,2525,2525,2525,0
20231010,131000,443093155,2525,2525,2525,2525,183
20231010,130900,442631080,2520,2525,2525,2520,12608
20231010,130800,410852420,2525,2525,2525,2525,1242
20231010,130700,407716370,2525,2525,2530,2525,2607
20231010,130600,401129740,2530,2530,2530,2530,14
20231010,130500,401094320,2525,2525,2525,2525,2135
20231010,130400,395703445,2525,2530,2530,2525,4731
20231010,130300,383757120,2530,2530,2530,2530,1344
20231010,130200,380356800,2530,2530,2530,2530,4580
20231010,130100,368769400,2535,2535,2535,2535,5
20231010,130000,368756725,2530,2535,2535,2530,1942
20231010,125900,363843460,2535,2535,2535,2535,690
20231010,125800,362094310,2535,2540,2540,2535,2302
20231010,125700,356258735,2530,2530,2530,2530,243
20231010,125600,355643945,2540,2540,2540,2540,0
20231010,125500,355643945,2540,2545,2545,2535,2878
20231010,125400,348347585,2545,2545,2545,2545,99
20231010,125300,348095630,2550,2550,2550,2550,0
20231010,125200,348095630,2550,2550,2550,2550,350
20231010,125100,347203130,2550,2550,2550,2550,4
20231010,125000,347192930,2535,2550,2550,2535,3814
20231010,124900,337517805,2545,2545,2545,2545,300
20231010,124800,336754305,2545,2545,2545,2545,1045
20231010,124700,334094780,2545,2545,2545,2545,122
20231010,124600,333784290,2535,2535,2535,2535,0
20231010,124500,333784290,2535,2545,2545,2535,5020
20231010,124400,321037445,2555,2545,2555,2545,105
20231010,124300,320769740,2545,2550,2550,2545,5270
20231010,124200,307356170,2550,2550,2550,2550,1001
20231010,124100,304803620,2555,2555,2555,2555,1
20231010,124000,304801065,2545,2550,2550,2545,30
20231010,123900,304724690,2555,2555,2555,2555,0
20231010,123800,304724690,2555,2550,2555,2550,204
20231010,123700,304204470,2550,2550,2550,2550,3
20231010,123600,304196820,2550,2550,2550,2550,1
20231010,123500,304194270,2550,2550,2550,2550,2
20231010,123400,304189170,2550,2550,2550,2550,100
20231010,123300,303934170,2550,2550,2555,2550,341
20231010,123200,303064040,2560,2555,2560,2555,400
20231010,123100,302040110,2560,2560,2560,2560,0
20231010,123000,302040110,2560,2550,2560,2550,27
20231010,122900,301971240,2550,2550,2550,2550,0
20231010,122800,301971240,2550,2550,2550,2550,30
20231010,122700,301894740,2560,2560,2560,2560,0
20231010,122600,301894740,2560,2560,2560,2550,19
20231010,122500,301846150,2550,2550,2550,2545,85
20231010,122400,301629410,2550,2550,2560,2550,695
20231010,122300,299855210,2555,2555,2555,2555,100
20231010,122200,299599710,2550,2550,2550,2550,129
20231010,122100,299270760,2550,2550,2550,2550,1162
20231010,122000,296307660,2555,2570,2570,2555,5
20231010,121900,296294825,2550,2550,2550,2550,0
20231010,121800,296294825,2550,2550,2555,2550,3705
20231010,121700,286845075,2555,2565,2565,2555,10057
20231010,121600,261105375,2575,2575,2575,2575,5
20231010,121500,261092500,2575,2575,2575,2565,1008
20231010,121400,258506910,2575,2575,2580,2560,4264
20231010,121300,247569775,2570,2570,2570,2570,0
20231010,121200,247569775,2570,2570,2570,2570,5
20231010,121100,247556925,2580,2570,2580,2570,3
20231010,121000,247549195,2570,2570,2570,2570,1507
20231010,120900,243676205,2570,2585,2585,2570,90
20231010,120800,243443570,2570,2585,2585,2570,4
20231010,120700,243433275,2570,2570,2570,2570,1000
20231010,120600,240863275,2585,2585,2585,2585,0
20231010,120500,240863275,2585,2575,2585,2575,2
20231010,120400,240858115,2585,2585,2585,2585,2
20231010,120300,240852945,2585,2585,2585,2585,0
20231010,120200,240852945,2585,2570,2585,2570,1001
20231010,120100,238280360,2570,2570,2585,2570,411
20231010,120000,237224075,2570,2585,2585,2570,4
20231010,115900,237213780,2570,2570,2570,2570,0
20231010,115800,237213780,2570,2570,2570,2570,812
20231010,115700,235126940,2565,2570,2570,2565,2017
20231010,115600,229943410,2590,2570,2590,2570,575
20231010,115500,228465640,2570,2580,2580,2570,10638
20231010,115400,201069930,2595,2595,2595,2595,0
20231010,115300,201069930,2595,2595,2595,2585,33
20231010,115200,200984595,2595,2585,2595,2585,316
20231010,115100,200167695,2585,2585,2585,2585,0
20231010,115000,200167695,2585,2585,2585,2585,30
20231010,114900,200090145,2585,2585,2585,2585,0
20231010,114800,200090145,2585,2585,2585,2585,0
20231010,114700,200090145,2585,2585,2585,2585,0
20231010,114600,200090145,2585,2585,2585,2585,0
20231010,114500,200090145,2585,2585,2585,2585,20
20231010,114400,200038445,2585,2585,2585,2585,0
20231010,114300,200038445,2585,2585,2585,2585,0
20231010,114200,200038445,2585,2585,2585,2585,77
20231010,114100,199839400,2580,2580,2580,2580,0
20231010,114000,199839400,2580,2580,2580,2580,0
20231010,113900,199839400,2580,2580,2580,2580,119
20231010,113800,199532380,2580,2580,2580,2580,0
20231010,113700,199532380,2580,2580,2580,2580,122
20231010,113600,199217620,2580,2580,2580,2580,0
20231010,113500,199217620,2580,2580,2580,2580,1370
20231010,113400,195683020,2580,2580,2580,2580,0
20231010,113300,195683020,2580,2580,2580,2580,500
20231010,113200,194393020,2580,2580,2580,2580,0
20231010,113100,194393020,2580,2580,2580,2580,0
20231010,113000,194393020,2580,2580,2580,2580,58
20231010,112900,194243380,2580,2580,2580,2580,0
20231010,112800,194243380,2580,2580,2580,2580,0
20231010,112700,194243380,2580,2580,2580,2580,0
20231010,112600,194243380,2580,2580,2580,2580,0
20231010,112500,194243380,2580,2580,2580,2580,200
20231010,112400,193727380,2585,2585,2585,2585,347
20231010,112300,192830385,2600,2600,2600,2600,0
20231010,112200,192830385,2600,2600,2600,2600,0
20231010,112100,192830385,2600,2580,2600,2580,31
20231010,112000,192750385,2585,2590,2590,2585,2622
20231010,111900,185968155,2590,2590,2590,2590,0
20231010,111800,185968155,2590,2590,2590,2590,0
20231010,111700,185968155,2590,2595,2595,2590,575
20231010,111600,184478895,2595,2595,2595,2595,0
20231010,111500,184478895,2595,2595,2595,2595,0
20231010,111400,184478895,2595,2595,2595,2595,0
20231010,111300,184478895,2595,2595,2595,2595,0
20231010,111200,184478895,2595,2595,2595,2595,0
20231010,111100,184478895,2595,2600,2600,2595,382
20231010,111000,183487355,2605,2605,2605,2605,0
20231010,110900,183487355,2605,2605,2605,2605,8
20231010,110800,183466515,2605,2605,2605,2605,15
20231010,110700,183427440,2605,2605,2605,2605,20
20231010,110600,183375340,2595,2595,2595,2595,0
20231010,110500,183375340,2595,2595,2595,2595,0
20231010,110400,183375340,2595,2595,2595,2595,0
20231010,110300,183375340,2595,2595,2595,2595,0
20231010,110200,183375340,2595,2595,2595,2595,0
20231010,110100,183375340,2595,2595,2595,2595,861
20231010,110000,181141045,2595,2595,2595,2595,300
20231010,105900,180362545,2615,2615,2615,2615,390
20231010,105800,179342695,2615,2615,2615,2615,1
20231010,105700,179340080,2615,2620,2620,2615,20
20231010,105600,179287730,2620,2605,2620,2600,738
20231010,105500,177366800,2620,2620,2620,2620,1
20231010,105400,177364180,2620,2620,2620,2620,593
20231010,105300,175810520,2620,2605,2620,2605,387
20231010,105200,174802370,2620,2615,2620,2615,500
20231010,105100,173493020,2615,2615,2615,2615,1
20231010,105000,173490405,2615,2605,2615,2605,30
20231010,104900,173412235,2610,2610,2610,2610,0
20231010,104800,173412235,2610,2610,2610,2610,10
20231010,104700,173386135,2610,2610,2610,2610,0
20231010,104600,173386135,2610,2610,2610,2610,152
20231010,104500,172989415,2610,2610,2610,2610,25
20231010,104400,172924165,2610,2610,2610,2610,0
20231010,104300,172924165,2610,2610,2610,2605,124
20231010,104200,172600530,2610,2610,2610,2610,0
20231010,104100,172600530,2610,2605,2610,2605,456
20231010,104000,171412395,2605,2605,2605,2605,58
20231010,103900,171261305,2605,2605,2605,2605,2000
20231010,103800,166051305,2600,2600,2600,2600,3749
20231010,103700,156303905,2600,2600,2600,2600,0
20231010,103600,156303905,2600,2600,2600,2600,22
20231010,103500,156246705,2600,2600,2600,2600,0
20231010,103400,156246705,2600,2600,2600,2600,10
20231010,103300,156220705,2600,2600,2600,2600,499
20231010,103200,154923305,2600,2600,2600,2600,954
20231010,103100,152442905,2605,2605,2605,2605,0
20231010,103000,152442905,2605,2605,2605,2605,1
20231010,102900,152440300,2590,2590,2590,2590,0
20231010,102800,152440300,2590,2585,2600,2585,5
20231010,102700,152427355,2585,2590,2590,2585,638
20231010,102600,150778025,2600,2600,2600,2600,163
20231010,102500,150354225,2600,2600,2600,2600,82
20231010,102400,150141025,2600,2600,2600,2600,245
20231010,102300,149504025,2600,2600,2600,2600,0
20231010,102200,149504025,2600,2600,2600,2600,1
20231010,102100,149501425,2600,2600,2600,2600,1
20231010,102000,149498825,2600,2600,2600,2600,35
20231010,101900,149407825,2600,2600,2600,2600,5
20231010,101800,149394825,2605,2605,2605,2605,5
20231010,101700,149381800,2600,2600,2600,2600,18
20231010,101600,149335000,2600,2600,2600,2600,492
20231010,101500,148055800,2600,2600,2600,2600,100
20231010,101400,147795800,2600,2600,2600,2595,53
20231010,101300,147658015,2605,2575,2605,2565,8601
20231010,101200,125349215,2565,2580,2580,2565,2348
20231010,101100,119307530,2580,2580,2580,2580,0
20231010,101000,119307530,2580,2590,2590,2580,395
20231010,100900,118286500,2590,2590,2590,2590,1
20231010,100800,118283910,2590,2590,2590,2590,0
20231010,100700,118283910,2590,2590,2590,2590,11
20231010,100600,118255420,2585,2585,2585,2585,1
20231010,100500,118252835,2570,2575,2575,2570,1040
20231010,100400,115579785,2575,2575,2575,2575,313
20231010,100300,114773810,2575,2580,2580,2575,64
20231010,100200,114608995,2590,2590,2590,2590,208
20231010,100100,114070275,2595,2595,2595,2595,0
20231010,100000,114070275,2595,2595,2595,2595,0
20231010,095900,114070275,2595,2595,2595,2595,0
20231010,095800,114070275,2595,2595,2595,2595,29
20231010,095700,113995020,2595,2595,2595,2595,5
20231010,095600,113982045,2595,2580,2595,2580,85
20231010,095500,113762655,2580,2585,2585,2580,4946
20231010,095400,101001850,2585,2595,2595,2585,376
20231010,095300,100029875,2595,2595,2595,2595,0
20231010,095200,100029875,2595,2595,2595,2595,2
20231010,095100,100024685,2585,2580,2585,2580,1269
20231010,095000,96745905,2585,2580,2585,2580,49
20231010,094900,96619245,2595,2595,2595,2595,5
20231010,094800,96606270,2595,2585,2595,2585,422
20231010,094700,95515230,2580,2580,2580,2580,8
20231010,094600,95494590,2570,2575,2580,2570,734
20231010,094500,93605640,2580,2585,2585,2580,19
20231010,094400,93556570,2585,2585,2585,2585,0
20231010,094300,93556570,2585,2585,2585,2585,4
20231010,094200,93546230,2595,2595,2595,2595,0
20231010,094100,93546230,2595,2595,2595,2595,5
20231010,094000,93533255,2595,2595,2595,2595,10
20231010,093900,93507305,2595,2595,2595,2595,1
20231010,093800,93504710,2595,2600,2600,2595,96
20231010,093700,93255540,2600,2600,2600,2600,13
20231010,093600,93221740,2595,2595,2600,2595,84
20231010,093500,93003695,2600,2600,2600,2595,98
20231010,093400,92749355,2600,2595,2600,2595,381
20231010,093300,91760655,2595,2575,2595,2575,1090
20231010,093200,88952105,2570,2595,2595,2570,1405
20231010,093100,85339780,2600,2595,2600,2595,102
20231010,093000,85074600,2595,2585,2595,2570,2399
20231010,092900,78904595,2600,2600,2600,2600,0
20231010,092800,78904595,2600,2580,2600,2580,6
20231010,092700,78889095,2575,2580,2580,2575,183
20231010,092600,78417325,2575,2595,2595,2575,1040
20231010,092500,75734310,2605,2605,2605,2605,1
20231010,092400,75731705,2600,2600,2600,2600,130
20231010,092300,75393705,2600,2595,2600,2595,1630
20231010,092200,71159900,2595,2580,2595,2580,116
20231010,092100,70860155,2580,2595,2595,2580,302
20231010,092000,70080965,2595,2595,2595,2595,250
20231010,091900,69432215,2575,2575,2575,2575,66
20231010,091800,69262265,2600,2585,2600,2575,7606
20231010,091700,49565860,2585,2585,2585,2585,214
20231010,091600,49012670,2590,2590,2590,2590,617
20231010,091500,47414640,2570,2575,2590,2570,1469
20231010,091400,43638530,2590,2590,2590,2580,103
20231010,091300,43372760,2590,2590,2590,2590,6
20231010,091200,43357220,2590,2595,2595,2580,934
20231010,091100,40935245,2585,2575,2585,2575,2758
20231010,091000,33819880,2570,2570,2570,2565,1486
20231010,090900,30004620,2575,2565,2575,2565,146
20231010,090800,29630120,2575,2575,2575,2575,896
20231010,090700,27322920,2575,2565,2580,2565,43
20231010,090600,27212230,2565,2565,2565,2565,435
20231010,090500,26096455,2560,2575,2575,2560,1620
20231010,090400,21947630,2570,2590,2590,2570,860
20231010,090300,19726685,2610,2610,2610,2610,38
20231010,090200,19627505,2600,2590,2600,2525,5644
20231010,090100,5160775,2590,2590,2590,2590,782
20231010,090000,3135395,2595,2610,2610,2595,1204