KissMeData/029480/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190600,3342572430,2705,2705,2705,2705,5343
20231018,190500,3342572430,2705,2705,2705,2705,0
20231018,190400,3342572430,2705,2705,2705,2705,0
20231018,190300,3342572430,2705,2705,2705,2705,0
20231018,190200,3342572430,2705,2705,2705,2705,0
20231018,190100,3342572430,2705,2705,2705,2705,0
20231018,190000,3342572430,2705,2705,2705,2705,0
20231018,185900,3342572430,2705,2705,2705,2705,0
20231018,185800,3342572430,2705,2705,2705,2705,0
20231018,185700,3342572430,2705,2705,2705,2705,0
20231018,185600,3342572430,2705,2705,2705,2705,0
20231018,185500,3342572430,2705,2705,2705,2705,0
20231018,185400,3342572430,2705,2705,2705,2705,0
20231018,185300,3342572430,2705,2705,2705,2705,0
20231018,185200,3342572430,2705,2705,2705,2705,0
20231018,185100,3342572430,2705,2705,2705,2705,0
20231018,185000,3342572430,2705,2705,2705,2705,0
20231018,184900,3342572430,2705,2705,2705,2705,0
20231018,184800,3342572430,2705,2705,2705,2705,0
20231018,184700,3342572430,2705,2705,2705,2705,0
20231018,184600,3342572430,2705,2705,2705,2705,0
20231018,184500,3342572430,2705,2705,2705,2705,0
20231018,184400,3342572430,2705,2705,2705,2705,0
20231018,184300,3342572430,2705,2705,2705,2705,0
20231018,184200,3342572430,2705,2705,2705,2705,0
20231018,184100,3342572430,2705,2705,2705,2705,0
20231018,184000,3342572430,2705,2705,2705,2705,0
20231018,183900,3342572430,2705,2705,2705,2705,0
20231018,183800,3342572430,2705,2705,2705,2705,0
20231018,183700,3342572430,2705,2705,2705,2705,0
20231018,183600,3342572430,2705,2705,2705,2705,5343
20231018,183500,3342572430,2705,2705,2705,2705,0
20231018,183400,3342572430,2705,2705,2705,2705,0
20231018,183300,3342572430,2705,2705,2705,2705,0
20231018,183200,3342572430,2705,2705,2705,2705,0
20231018,183100,3342572430,2705,2705,2705,2705,0
20231018,183000,3342572430,2705,2705,2705,2705,0
20231018,182900,3342572430,2705,2705,2705,2705,0
20231018,182800,3342572430,2705,2705,2705,2705,0
20231018,182700,3342572430,2705,2705,2705,2705,0
20231018,182600,3342572430,2705,2705,2705,2705,0
20231018,182500,3342572430,2705,2705,2705,2705,0
20231018,182400,3342572430,2705,2705,2705,2705,0
20231018,182300,3342572430,2705,2705,2705,2705,0
20231018,182200,3342572430,2705,2705,2705,2705,0
20231018,182100,3342572430,2705,2705,2705,2705,0
20231018,182000,3342572430,2705,2705,2705,2705,0
20231018,181900,3342572430,2705,2705,2705,2705,0
20231018,181800,3342572430,2705,2705,2705,2705,0
20231018,181700,3342572430,2705,2705,2705,2705,0
20231018,181600,3342572430,2705,2705,2705,2705,0
20231018,181500,3342572430,2705,2705,2705,2705,0
20231018,181400,3342572430,2705,2705,2705,2705,0
20231018,181300,3342572430,2705,2705,2705,2705,0
20231018,181200,3342572430,2705,2705,2705,2705,0
20231018,181100,3342572430,2705,2705,2705,2705,0
20231018,181000,3342572430,2705,2705,2705,2705,0
20231018,180900,3342572430,2705,2705,2705,2705,0
20231018,180800,3342572430,2705,2705,2705,2705,0
20231018,180700,3342572430,2705,2705,2705,2705,0
20231018,180600,3342572430,2705,2705,2705,2705,5343
20231018,180500,3342572430,2705,2705,2705,2705,0
20231018,180400,3342572430,2705,2705,2705,2705,0
20231018,180300,3342572430,2705,2705,2705,2705,0
20231018,180200,3342572430,2705,2705,2705,2705,0
20231018,180100,3342572430,2705,2705,2705,2705,0
20231018,180000,3342572430,2705,2705,2705,2705,0
20231018,175900,3342572430,2705,2705,2705,2705,0
20231018,175800,3342572430,2705,2705,2705,2705,0
20231018,175700,3342572430,2705,2705,2705,2705,0
20231018,175600,3342572430,2705,2705,2705,2705,0
20231018,175500,3342572430,2705,2705,2705,2705,0
20231018,175400,3342572430,2705,2705,2705,2705,0
20231018,175300,3342572430,2705,2705,2705,2705,0
20231018,175200,3342572430,2705,2705,2705,2705,0
20231018,175100,3342572430,2705,2705,2705,2705,0
20231018,175000,3342572430,2705,2705,2705,2705,0
20231018,174900,3342572430,2705,2705,2705,2705,0
20231018,174800,3342572430,2705,2705,2705,2705,0
20231018,174700,3342572430,2705,2705,2705,2705,0
20231018,174600,3342572430,2705,2705,2705,2705,0
20231018,174500,3342572430,2705,2705,2705,2705,0
20231018,174400,3342572430,2705,2705,2705,2705,0
20231018,174300,3342572430,2705,2705,2705,2705,0
20231018,174200,3342572430,2705,2705,2705,2705,0
20231018,174100,3342572430,2705,2705,2705,2705,0
20231018,174000,3342572430,2705,2705,2705,2705,0
20231018,173900,3342572430,2705,2705,2705,2705,0
20231018,173800,3342572430,2705,2705,2705,2705,0
20231018,173700,3342572430,2705,2705,2705,2705,0
20231018,173600,3342572430,2705,2705,2705,2705,5343
20231018,173500,3342572430,2705,2705,2705,2705,0
20231018,173400,3342572430,2705,2705,2705,2705,0
20231018,173300,3342572430,2705,2705,2705,2705,0
20231018,173200,3342572430,2705,2705,2705,2705,0
20231018,173100,3342572430,2705,2705,2705,2705,0
20231018,173000,3342572430,2705,2705,2705,2705,0
20231018,172900,3342572430,2705,2705,2705,2705,0
20231018,172800,3342572430,2705,2705,2705,2705,0
20231018,172700,3342572430,2705,2705,2705,2705,0
20231018,172600,3342572430,2705,2705,2705,2705,0
20231018,172500,3342572430,2705,2705,2705,2705,0
20231018,172400,3342572430,2705,2705,2705,2705,0
20231018,172300,3342572430,2705,2705,2705,2705,0
20231018,172200,3342572430,2705,2705,2705,2705,0
20231018,172100,3342572430,2705,2705,2705,2705,0
20231018,172000,3342572430,2705,2705,2705,2705,0
20231018,171900,3342572430,2705,2705,2705,2705,0
20231018,171800,3342572430,2705,2705,2705,2705,0
20231018,171700,3342572430,2705,2705,2705,2705,0
20231018,171600,3342572430,2705,2705,2705,2705,0
20231018,171500,3342572430,2705,2705,2705,2705,0
20231018,171400,3342572430,2705,2705,2705,2705,0
20231018,171300,3342572430,2705,2705,2705,2705,0
20231018,171200,3342572430,2705,2705,2705,2705,0
20231018,171100,3342572430,2705,2705,2705,2705,0
20231018,171000,3342572430,2705,2705,2705,2705,0
20231018,170900,3342572430,2705,2705,2705,2705,0
20231018,170800,3342572430,2705,2705,2705,2705,0
20231018,170700,3342572430,2705,2705,2705,2705,0
20231018,170600,3342572430,2705,2705,2705,2705,5343
20231018,170500,3342572430,2705,2705,2705,2705,0
20231018,170400,3342572430,2705,2705,2705,2705,0
20231018,170300,3342572430,2705,2705,2705,2705,0
20231018,170200,3342572430,2705,2705,2705,2705,0
20231018,170100,3342572430,2705,2705,2705,2705,0
20231018,170000,3342572430,2705,2705,2705,2705,0
20231018,165900,3342572430,2705,2705,2705,2705,0
20231018,165800,3342572430,2705,2705,2705,2705,0
20231018,165700,3342572430,2705,2705,2705,2705,0
20231018,165600,3342572430,2705,2705,2705,2705,0
20231018,165500,3342572430,2705,2705,2705,2705,0
20231018,165400,3342572430,2705,2705,2705,2705,0
20231018,165300,3342572430,2705,2705,2705,2705,0
20231018,165200,3342572430,2705,2705,2705,2705,0
20231018,165100,3342572430,2705,2705,2705,2705,0
20231018,165000,3342572430,2705,2705,2705,2705,0
20231018,164900,3342572430,2705,2705,2705,2705,0
20231018,164800,3342572430,2705,2705,2705,2705,0
20231018,164700,3342572430,2705,2705,2705,2705,0
20231018,164600,3342572430,2705,2705,2705,2705,0
20231018,164500,3342572430,2705,2705,2705,2705,0
20231018,164400,3342572430,2705,2705,2705,2705,0
20231018,164300,3342572430,2705,2705,2705,2705,0
20231018,164200,3342572430,2705,2705,2705,2705,0
20231018,164100,3342572430,2705,2705,2705,2705,0
20231018,164000,3342572430,2705,2705,2705,2705,0
20231018,163900,3342572430,2705,2705,2705,2705,0
20231018,163800,3342572430,2705,2705,2705,2705,0
20231018,163700,3342572430,2705,2705,2705,2705,0
20231018,163600,3342572430,2705,2705,2705,2705,5343
20231018,163500,3342572430,2705,2705,2705,2705,0
20231018,163400,3342572430,2705,2705,2705,2705,0
20231018,163300,3342572430,2705,2705,2705,2705,0
20231018,163200,3342572430,2705,2705,2705,2705,0
20231018,163100,3342572430,2705,2705,2705,2705,0
20231018,163000,3342572430,2705,2705,2705,2705,0
20231018,162900,3342572430,2705,2705,2705,2705,0
20231018,162800,3342572430,2705,2705,2705,2705,0
20231018,162700,3342572430,2705,2705,2705,2705,0
20231018,162600,3342572430,2705,2705,2705,2705,0
20231018,162500,3342572430,2705,2705,2705,2705,0
20231018,162400,3342572430,2705,2705,2705,2705,0
20231018,162300,3342572430,2705,2705,2705,2705,0
20231018,162200,3342572430,2705,2705,2705,2705,0
20231018,162100,3342572430,2705,2705,2705,2705,0
20231018,162000,3342572430,2705,2705,2705,2705,0
20231018,161900,3342572430,2705,2705,2705,2705,0
20231018,161800,3342572430,2705,2705,2705,2705,0
20231018,161700,3342572430,2705,2705,2705,2705,0
20231018,161600,3342572430,2705,2705,2705,2705,0
20231018,161500,3342572430,2705,2705,2705,2705,0
20231018,161400,3342572430,2705,2705,2705,2705,0
20231018,161300,3342572430,2705,2705,2705,2705,0
20231018,161200,3342572430,2705,2705,2705,2705,0
20231018,161100,3342572430,2705,2705,2705,2705,0
20231018,161000,3342572430,2705,2705,2705,2705,0
20231018,160900,3342572430,2705,2705,2705,2705,0
20231018,160800,3342572430,2705,2705,2705,2705,0
20231018,160700,3342572430,2705,2705,2705,2705,0
20231018,160600,3342572430,2705,2705,2705,2705,5343
20231018,160500,3342572430,2705,2705,2705,2705,0
20231018,160400,3342572430,2705,2705,2705,2705,0
20231018,160300,3342572430,2705,2705,2705,2705,0
20231018,160200,3342572430,2705,2705,2705,2705,0
20231018,160100,3342572430,2705,2705,2705,2705,0
20231018,160000,3342572430,2705,2705,2705,2705,0
20231018,155900,3342572430,2705,2705,2705,2705,0
20231018,155800,3342572430,2705,2705,2705,2705,0
20231018,155700,3342572430,2705,2705,2705,2705,0
20231018,155600,3342572430,2705,2705,2705,2705,0
20231018,155500,3342572430,2705,2705,2705,2705,0
20231018,155400,3342572430,2705,2705,2705,2705,0
20231018,155300,3342572430,2705,2705,2705,2705,0
20231018,155200,3342572430,2705,2705,2705,2705,0
20231018,155100,3342572430,2705,2705,2705,2705,0
20231018,155000,3342572430,2705,2705,2705,2705,0
20231018,154900,3342572430,2705,2705,2705,2705,0
20231018,154800,3342572430,2705,2705,2705,2705,0
20231018,154700,3342572430,2705,2705,2705,2705,0
20231018,154600,3342572430,2705,2705,2705,2705,0
20231018,154500,3342572430,2705,2705,2705,2705,0
20231018,154400,3342572430,2705,2705,2705,2705,0
20231018,154300,3342572430,2705,2705,2705,2705,0
20231018,154200,3342572430,2705,2705,2705,2705,0
20231018,154100,3342572430,2705,2705,2705,2705,0
20231018,154000,3342572430,2705,2705,2705,2705,0
20231018,153900,3342572430,2705,2705,2705,2705,0
20231018,153800,3342572430,2705,2705,2705,2705,0
20231018,153700,3342572430,2705,2705,2705,2705,0
20231018,153600,3342572430,2705,2705,2705,2705,5343
20231018,153500,3342572430,2705,2705,2705,2705,0
20231018,153400,3342572430,2705,2705,2705,2705,0
20231018,153300,3342572430,2705,2705,2705,2705,0
20231018,153200,3342572430,2705,2705,2705,2705,0
20231018,153100,3342572430,2705,2705,2705,2705,0
20231018,153000,3342572430,2705,2705,2705,2705,5343
20231018,152900,3328119615,2705,2705,2705,2705,0
20231018,152800,3328119615,2705,2705,2705,2705,0
20231018,152700,3328119615,2705,2705,2705,2705,0
20231018,152600,3328119615,2705,2705,2705,2705,0
20231018,152500,3328119615,2705,2705,2705,2705,0
20231018,152400,3328119615,2705,2705,2705,2705,0
20231018,152300,3328119615,2705,2705,2705,2705,0
20231018,152200,3328119615,2705,2705,2705,2705,0
20231018,152100,3328119615,2705,2705,2705,2705,0
20231018,152000,3328119615,2705,2705,2705,2705,0
20231018,151900,3328119615,2705,2705,2705,2695,396
20231018,151800,3327050870,2705,2695,2705,2695,328
20231018,151700,3326164300,2695,2705,2705,2695,1392
20231018,151600,3322407490,2705,2700,2705,2700,82
20231018,151500,3322185710,2705,2705,2705,2705,3
20231018,151400,3322177595,2690,2700,2700,2690,1306
20231018,151300,3318653235,2695,2695,2695,2695,0
20231018,151200,3318653235,2695,2690,2695,2690,2778
20231018,151100,3311180155,2690,2690,2690,2690,0
20231018,151000,3311180155,2690,2690,2690,2690,822
20231018,150900,3308968975,2690,2695,2695,2690,1487
20231018,150800,3304962225,2695,2700,2700,2695,1338
20231018,150700,3301349630,2695,2695,2695,2695,88
20231018,150600,3301112470,2700,2700,2700,2700,937
20231018,150500,3298582570,2700,2700,2700,2700,10
20231018,150400,3298555570,2700,2710,2710,2700,890
20231018,150300,3296143870,2710,2700,2710,2700,4264
20231018,150200,3284631010,2695,2700,2700,2695,1102
20231018,150100,3281659600,2700,2700,2700,2700,800
20231018,150000,3279499600,2700,2705,2705,2700,1565
20231018,145900,3275274075,2710,2710,2710,2710,10
20231018,145800,3275246975,2710,2710,2710,2710,25
20231018,145700,3275179225,2700,2700,2700,2700,3000
20231018,145600,3267079225,2700,2710,2710,2700,846
20231018,145500,3264795005,2700,2700,2705,2700,2338
20231018,145400,3258476860,2690,2700,2700,2690,610
20231018,145300,3256830585,2690,2695,2695,2690,1538
20231018,145200,3252692285,2700,2700,2700,2700,12
20231018,145100,3252659885,2700,2700,2700,2700,1
20231018,145000,3252657185,2700,2700,2700,2700,38
20231018,144900,3252554585,2700,2700,2700,2700,68
20231018,144800,3252370985,2700,2700,2700,2700,283
20231018,144700,3251606885,2695,2695,2695,2695,0
20231018,144600,3251606885,2695,2705,2705,2695,34
20231018,144500,3251515240,2695,2705,2705,2695,103
20231018,144400,3251237640,2695,2695,2695,2695,520
20231018,144300,3249836240,2695,2695,2695,2695,110
20231018,144200,3249539790,2695,2695,2695,2695,13
20231018,144100,3249504755,2710,2710,2710,2710,0
20231018,144000,3249504755,2710,2710,2710,2710,2491
20231018,143900,3242754145,2710,2690,2710,2690,4667
20231018,143800,3230194990,2690,2680,2690,2680,3350
20231018,143700,3221212600,2675,2675,2675,2675,5
20231018,143600,3221199225,2675,2675,2675,2675,2
20231018,143500,3221193875,2675,2675,2675,2670,58
20231018,143400,3221038730,2670,2680,2680,2670,900
20231018,143300,3218635720,2680,2680,2680,2680,14
20231018,143200,3218598200,2680,2680,2680,2680,303
20231018,143100,3217786160,2675,2665,2675,2665,6657
20231018,143000,3199983685,2665,2655,2670,2655,1283
20231018,142900,3196566990,2655,2675,2675,2655,17970
20231018,142800,3148771505,2675,2675,2675,2675,1300
20231018,142700,3145294005,2675,2675,2675,2675,20
20231018,142600,3145240505,2675,2675,2675,2675,50
20231018,142500,3145106755,2670,2670,2670,2670,290
20231018,142400,3144332455,2670,2670,2670,2670,1396
20231018,142300,3140605135,2670,2670,2670,2670,200
20231018,142200,3140071135,2670,2675,2675,2670,1689
20231018,142100,3135557940,2680,2680,2680,2680,458
20231018,142000,3134330500,2685,2685,2685,2685,100
20231018,141900,3134062000,2685,2685,2685,2685,528
20231018,141800,3132644320,2685,2685,2685,2685,37
20231018,141700,3132544975,2690,2685,2690,2685,1008
20231018,141600,3129838480,2685,2685,2685,2675,121
20231018,141500,3129513705,2680,2680,2680,2680,1575
20231018,141400,3125292705,2680,2680,2680,2680,520
20231018,141300,3123899105,2670,2670,2670,2670,586
20231018,141200,3122334485,2670,2670,2670,2670,1
20231018,141100,3122331815,2670,2670,2670,2670,100
20231018,141000,3122064815,2670,2670,2670,2670,0
20231018,140900,3122064815,2670,2670,2670,2670,0
20231018,140800,3122064815,2670,2665,2670,2665,1282
20231018,140700,3118645260,2670,2670,2670,2670,1801
20231018,140600,3113836590,2670,2675,2675,2670,337
20231018,140500,3112935485,2675,2675,2675,2675,90
20231018,140400,3112694735,2670,2670,2675,2665,1318
20231018,140300,3109176330,2675,2675,2675,2675,265
20231018,140200,3108467455,2675,2675,2675,2675,15
20231018,140100,3108427330,2675,2675,2675,2675,76
20231018,140000,3108224030,2675,2675,2675,2675,259
20231018,135900,3107531205,2670,2680,2680,2670,6133
20231018,135800,3091130340,2685,2685,2685,2685,559
20231018,135700,3089629425,2685,2685,2685,2680,735
20231018,135600,3087659090,2685,2690,2690,2685,5281
20231018,135500,3073476215,2685,2685,2695,2685,1392
20231018,135400,3069733775,2685,2685,2685,2685,215
20231018,135300,3069156500,2685,2685,2685,2685,10
20231018,135200,3069129650,2685,2685,2685,2685,25
20231018,135100,3069062525,2690,2695,2695,2690,4265
20231018,135000,3057579975,2700,2700,2700,2700,0
20231018,134900,3057579975,2700,2700,2700,2700,1372
20231018,134800,3053875575,2700,2700,2700,2700,54
20231018,134700,3053729775,2710,2705,2710,2705,1971
20231018,134600,3048396720,2710,2710,2710,2710,0
20231018,134500,3048396720,2710,2720,2720,2710,1980
20231018,134400,3043030770,2725,2725,2725,2725,110
20231018,134300,3042731020,2725,2725,2725,2725,14
20231018,134200,3042692870,2720,2720,2720,2715,657
20231018,134100,3040905840,2720,2720,2720,2720,0
20231018,134000,3040905840,2720,2720,2720,2720,1
20231018,133900,3040903120,2710,2710,2710,2710,200
20231018,133800,3040361120,2710,2715,2715,2710,829
20231018,133700,3038112975,2715,2715,2715,2715,0
20231018,133600,3038112975,2715,2715,2715,2715,129
20231018,133500,3037762740,2720,2720,2725,2720,1088
20231018,133400,3034803075,2720,2720,2720,2720,300
20231018,133300,3033987075,2710,2710,2710,2710,0
20231018,133200,3033987075,2710,2715,2715,2710,126
20231018,133100,3033645360,2715,2715,2715,2715,17
20231018,133000,3033599205,2715,2715,2715,2715,202
20231018,132900,3033050775,2720,2720,2720,2720,101
20231018,132800,3032776055,2710,2715,2715,2710,36
20231018,132700,3032678470,2715,2715,2715,2715,2
20231018,132600,3032673040,2710,2715,2715,2710,1194
20231018,132500,3029434460,2715,2710,2715,2710,869
20231018,132400,3027079460,2710,2705,2710,2705,1431
20231018,132300,3023203595,2705,2710,2710,2705,346
20231018,132200,3022267615,2700,2700,2700,2700,0
20231018,132100,3022267615,2700,2700,2700,2700,0
20231018,132000,3022267615,2700,2700,2700,2700,205
20231018,131900,3021714115,2705,2705,2705,2705,0
20231018,131800,3021714115,2705,2705,2705,2705,366
20231018,131700,3020724085,2700,2700,2700,2700,0
20231018,131600,3020724085,2700,2700,2700,2700,600
20231018,131500,3019104085,2705,2705,2705,2705,450
20231018,131400,3017886835,2705,2705,2705,2705,0
20231018,131300,3017886835,2705,2705,2705,2705,0
20231018,131200,3017886835,2705,2705,2705,2705,0
20231018,131100,3017886835,2705,2705,2705,2705,30
20231018,131000,3017805685,2705,2705,2705,2705,1
20231018,130900,3017802980,2705,2705,2705,2705,111
20231018,130800,3017502725,2705,2705,2705,2705,34
20231018,130700,3017410755,2705,2705,2705,2705,398
20231018,130600,3016334165,2705,2705,2705,2705,918
20231018,130500,3013850975,2720,2720,2720,2720,990
20231018,130400,3011158175,2720,2720,2720,2715,483
20231018,130300,3009845815,2720,2720,2720,2720,555
20231018,130200,3008336215,2710,2710,2710,2710,1250
20231018,130100,3004948715,2710,2710,2710,2710,112
20231018,130000,3004645195,2710,2710,2710,2710,14
20231018,125900,3004607255,2710,2710,2710,2710,214
20231018,125800,3004027315,2710,2700,2710,2700,5855
20231018,125700,2988208375,2700,2695,2700,2695,7795
20231018,125600,2967198340,2690,2690,2690,2690,0
20231018,125500,2967198340,2690,2690,2690,2690,1622
20231018,125400,2962835160,2690,2690,2695,2690,2500
20231018,125300,2956107660,2685,2685,2685,2685,35
20231018,125200,2956013685,2690,2690,2690,2690,0
20231018,125100,2956013685,2690,2690,2690,2690,384
20231018,125000,2954980725,2685,2690,2690,2685,27
20231018,124900,2954908105,2690,2695,2695,2690,318
20231018,124800,2954052585,2695,2695,2695,2695,23
20231018,124700,2953990600,2690,2690,2690,2690,800
20231018,124600,2951838600,2690,2695,2695,2690,1513
20231018,124500,2947763630,2685,2690,2690,2685,386
20231018,124400,2946725720,2685,2690,2690,2685,1100
20231018,124300,2943767170,2690,2690,2690,2690,1815
20231018,124200,2938884820,2690,2690,2690,2690,602
20231018,124100,2937265440,2695,2695,2695,2695,0
20231018,124000,2937265440,2695,2695,2695,2695,0
20231018,123900,2937265440,2695,2695,2695,2695,10
20231018,123800,2937238490,2695,2685,2695,2685,5
20231018,123700,2937225025,2695,2690,2695,2690,1900
20231018,123600,2932111475,2680,2680,2680,2680,223
20231018,123500,2931513835,2680,2685,2685,2680,4734
20231018,123400,2918812815,2685,2690,2695,2680,3700
20231018,123300,2908869895,2700,2700,2700,2700,0
20231018,123200,2908869895,2700,2700,2700,2700,2664
20231018,123100,2901677095,2700,2700,2700,2700,1197
20231018,123000,2898445195,2700,2700,2700,2700,0
20231018,122900,2898445195,2700,2700,2715,2700,1145
20231018,122800,2895353650,2700,2695,2700,2690,42
20231018,122700,2895240545,2690,2700,2700,2690,1763
20231018,122600,2890493075,2700,2700,2700,2700,10
20231018,122500,2890466075,2700,2700,2700,2700,0
20231018,122400,2890466075,2700,2690,2700,2690,292
20231018,122300,2889680205,2690,2695,2695,2690,57
20231018,122200,2889526595,2695,2695,2695,2695,59
20231018,122100,2889367590,2695,2690,2695,2690,152
20231018,122000,2888958200,2695,2695,2695,2695,1
20231018,121900,2888955505,2690,2690,2690,2690,641
20231018,121800,2887231215,2695,2695,2695,2695,0
20231018,121700,2887231215,2695,2700,2700,2695,5556
20231018,121600,2872230115,2705,2700,2705,2700,271
20231018,121500,2871497120,2700,2700,2705,2700,1118
20231018,121400,2868476310,2705,2710,2710,2705,3300
20231018,121300,2859548310,2710,2710,2710,2710,0
20231018,121200,2859548310,2710,2720,2720,2700,5347
20231018,121100,2845062520,2710,2700,2710,2700,1047
20231018,121000,2842226490,2700,2700,2700,2700,206
20231018,120900,2841670290,2710,2710,2710,2705,1175
20231018,120800,2838491265,2710,2710,2710,2710,0
20231018,120700,2838491265,2710,2710,2710,2710,768
20231018,120600,2836409985,2710,2720,2720,2710,1570
20231018,120500,2832145685,2720,2715,2720,2715,1242
20231018,120400,2828773445,2720,2710,2720,2710,521
20231018,120300,2827358745,2710,2705,2710,2705,2379
20231018,120200,2820912030,2705,2710,2710,2700,1047
20231018,120100,2818076110,2710,2710,2710,2705,1002
20231018,120000,2815363340,2710,2690,2710,2690,2076
20231018,115900,2809778430,2700,2700,2700,2700,3
20231018,115800,2809770330,2700,2700,2700,2700,1
20231018,115700,2809767630,2700,2690,2700,2690,321
20231018,115600,2808902140,2690,2690,2695,2690,920
20231018,115500,2806426350,2690,2695,2695,2690,668
20231018,115400,2804629045,2695,2695,2695,2695,544
20231018,115300,2803162965,2695,2695,2695,2695,466
20231018,115200,2801907095,2700,2705,2705,2700,1018
20231018,115100,2799158465,2710,2710,2715,2700,156
20231018,115000,2798735720,2700,2700,2700,2700,82
20231018,114900,2798514320,2700,2705,2705,2700,259
20231018,114800,2797814745,2700,2700,2700,2700,77
20231018,114700,2797606845,2715,2715,2715,2715,1
20231018,114600,2797604130,2700,2700,2700,2700,0
20231018,114500,2797604130,2700,2700,2700,2700,124
20231018,114400,2797269330,2700,2700,2700,2700,2055
20231018,114300,2791720830,2700,2705,2710,2700,1144
20231018,114200,2788621640,2705,2705,2710,2705,13
20231018,114100,2788586470,2705,2705,2705,2705,38
20231018,114000,2788483680,2700,2700,2700,2700,43
20231018,113900,2788367580,2715,2700,2715,2700,1102
20231018,113800,2785390665,2700,2700,2700,2700,115
20231018,113700,2785080165,2700,2715,2715,2700,612
20231018,113600,2783420085,2715,2715,2715,2715,34
20231018,113500,2783327775,2715,2715,2715,2715,3
20231018,113400,2783319630,2700,2700,2700,2700,0
20231018,113300,2783319630,2700,2715,2715,2700,1065
20231018,113200,2780437640,2715,2715,2715,2715,299
20231018,113100,2779625855,2715,2715,2720,2715,2875
20231018,113000,2771807590,2715,2700,2715,2695,639
20231018,112900,2770082650,2720,2705,2720,2700,6045
20231018,112800,2753745560,2705,2705,2715,2705,3078
20231018,112700,2745417970,2705,2720,2720,2705,1180
20231018,112600,2742220805,2720,2720,2720,2715,3076
20231018,112500,2733869190,2715,2730,2730,2715,4471
20231018,112400,2721694765,2730,2730,2730,2730,139
20231018,112300,2721315295,2730,2730,2730,2730,0
20231018,112200,2721315295,2730,2730,2730,2730,503
20231018,112100,2719942105,2730,2730,2730,2730,410
20231018,112000,2718822805,2725,2720,2735,2720,2476
20231018,111900,2712066155,2720,2720,2720,2720,1365
20231018,111800,2708353355,2720,2720,2730,2720,1899
20231018,111700,2703183655,2720,2735,2735,2720,2466
20231018,111600,2696450135,2735,2710,2735,2705,6089
20231018,111500,2679922280,2710,2725,2735,2710,7223
20231018,111400,2660304965,2730,2730,2730,2720,7275
20231018,111300,2640496710,2730,2730,2730,2730,17
20231018,111200,2640450300,2730,2760,2760,2720,27166
20231018,111100,2566145160,2755,2755,2755,2755,0
20231018,111000,2566145160,2755,2760,2760,2755,885
20231018,110900,2563706980,2760,2760,2760,2760,338
20231018,110800,2562774100,2760,2760,2760,2760,176
20231018,110700,2562288340,2760,2760,2760,2760,350
20231018,110600,2561322340,2760,2760,2760,2760,1208
20231018,110500,2557988260,2760,2760,2760,2760,601
20231018,110400,2556329500,2760,2760,2760,2760,30
20231018,110300,2556246700,2760,2760,2760,2760,300
20231018,110200,2555418700,2765,2760,2765,2760,599
20231018,110100,2553764700,2755,2755,2760,2755,759
20231018,110000,2551673645,2755,2755,2755,2755,1499
20231018,105900,2547543900,2760,2760,2760,2760,602
20231018,105800,2545882380,2775,2775,2775,2775,133
20231018,105700,2545513305,2775,2775,2775,2775,0
20231018,105600,2545513305,2775,2760,2775,2760,49
20231018,105500,2545378050,2775,2775,2775,2775,151
20231018,105400,2544959025,2775,2775,2775,2755,83
20231018,105300,2544728720,2775,2765,2775,2750,5703
20231018,105200,2529034585,2765,2785,2785,2765,138
20231018,105100,2528651065,2785,2780,2785,2780,145
20231018,105000,2528247840,2765,2790,2790,2765,1311
20231018,104900,2524603510,2790,2790,2790,2770,2184
20231018,104800,2518511090,2790,2790,2790,2790,1
20231018,104700,2518508300,2795,2775,2795,2770,840
20231018,104600,2516181160,2770,2765,2800,2765,2862
20231018,104500,2508205465,2760,2760,2760,2760,1750
20231018,104400,2503375465,2760,2765,2765,2760,527
20231018,104300,2501920820,2765,2760,2765,2760,261
20231018,104200,2501200370,2750,2760,2760,2750,1417
20231018,104100,2497290600,2760,2760,2765,2760,1582
20231018,104000,2492921160,2765,2765,2765,2765,563
20231018,103900,2491364465,2750,2755,2765,2750,2725
20231018,103800,2483868890,2755,2760,2760,2755,4795
20231018,103700,2470651800,2765,2770,2770,2765,876
20231018,103600,2468227135,2770,2765,2770,2755,840
20231018,103500,2465907040,2765,2760,2765,2760,850
20231018,103400,2463557910,2760,2745,2760,2745,1591
20231018,103300,2459167980,2740,2745,2745,2735,6258
20231018,103200,2442029490,2740,2740,2755,2730,3163
20231018,103100,2433368690,2735,2750,2750,2735,7905
20231018,103000,2411682690,2745,2770,2770,2745,13368
20231018,102900,2374860710,2775,2770,2780,2770,1700
20231018,102800,2370145795,2770,2785,2785,2765,14729
20231018,102700,2329248705,2795,2795,2800,2785,3199
20231018,102600,2320319480,2800,2800,2800,2790,3161
20231018,102500,2311479440,2795,2800,2800,2795,664
20231018,102400,2309623455,2795,2795,2795,2795,1465
20231018,102300,2305528780,2810,2810,2810,2800,1038
20231018,102200,2302617000,2810,2795,2810,2790,3091
20231018,102100,2293977210,2810,2790,2820,2790,3131
20231018,102000,2285194265,2780,2795,2795,2775,24538
20231018,101900,2216951815,2795,2820,2820,2795,12156
20231018,101800,2182868810,2820,2840,2840,2820,6679
20231018,101700,2164009745,2830,2845,2845,2820,5936
20231018,101600,2147196095,2840,2840,2850,2840,4518
20231018,101500,2134344005,2835,2825,2845,2820,2524
20231018,101400,2127202705,2815,2815,2830,2815,4550
20231018,101300,2114376930,2815,2825,2830,2805,21723
20231018,101200,2053161760,2830,2865,2865,2825,25261
20231018,101100,1981294800,2865,2835,2865,2835,7492
20231018,101000,1959953435,2845,2850,2870,2835,14109
20231018,100900,1919747065,2870,2835,2870,2835,14670
20231018,100800,1877867355,2840,2845,2850,2815,15390
20231018,100700,1834303055,2850,2820,2850,2805,17714
20231018,100600,1784188640,2820,2845,2870,2815,27678
20231018,100500,1705612630,2865,2885,2895,2840,46473
20231018,100400,1571864335,2885,2850,2890,2840,67685
20231018,100300,1377672750,2840,2795,2850,2780,37738
20231018,100200,1270599745,2795,2790,2795,2780,7735
20231018,100100,1249020350,2790,2795,2795,2780,3495
20231018,100000,1239296665,2790,2785,2795,2785,290
20231018,095900,1238488735,2785,2800,2800,2785,4993
20231018,095800,1224564380,2795,2815,2820,2795,1296
20231018,095700,1220921760,2820,2805,2820,2805,6386
20231018,095600,1202926545,2805,2790,2805,2790,4049
20231018,095500,1191600530,2790,2785,2795,2785,1048
20231018,095400,1188675930,2785,2795,2795,2785,2789
20231018,095300,1180897125,2790,2790,2800,2790,1204
20231018,095200,1177535205,2790,2795,2800,2790,1658
20231018,095100,1172901750,2800,2790,2800,2790,563
20231018,095000,1171329460,2800,2790,2800,2790,964
20231018,094900,1168639230,2790,2800,2800,2785,11570
20231018,094800,1136289550,2800,2815,2815,2800,14428
20231018,094700,1095863095,2815,2820,2820,2810,1709
20231018,094600,1091050440,2815,2805,2815,2800,1989
20231018,094500,1085464335,2800,2825,2825,2800,10249
20231018,094400,1056655190,2830,2850,2855,2825,4605
20231018,094300,1043583375,2855,2850,2855,2830,11012
20231018,094200,1012275875,2860,2835,2860,2830,13023
20231018,094100,975210555,2835,2815,2840,2815,5635
20231018,094000,959296850,2815,2820,2835,2815,6204
20231018,093900,941770720,2820,2825,2835,2820,1710
20231018,093800,936938995,2820,2820,2835,2810,11319
20231018,093700,905039305,2820,2850,2860,2820,13531
20231018,093600,866524705,2850,2835,2850,2830,7450
20231018,093500,845397500,2835,2840,2850,2835,8105
20231018,093400,822386940,2840,2845,2850,2835,25392
20231018,093300,750059395,2845,2840,2850,2825,21767
20231018,093200,688221275,2840,2800,2840,2795,30082
20231018,093100,603388785,2800,2800,2810,2795,9003
20231018,093000,578158685,2800,2795,2800,2785,11697
20231018,092900,545460010,2790,2785,2810,2775,18505
20231018,092800,493750450,2790,2810,2810,2780,17593
20231018,092700,444608480,2810,2750,2820,2740,67951
20231018,092600,255521320,2750,2720,2750,2720,18463
20231018,092500,204991360,2720,2715,2725,2705,2467
20231018,092400,198288050,2710,2690,2710,2685,16137
20231018,092300,154596070,2700,2685,2705,2685,2777
20231018,092200,147091620,2675,2670,2680,2670,460
20231018,092100,145860270,2670,2660,2670,2660,492
20231018,092000,144549650,2660,2660,2660,2660,1
20231018,091900,144546990,2660,2660,2660,2660,3227
20231018,091800,135963170,2640,2640,2640,2640,0
20231018,091700,135963170,2640,2660,2660,2640,6104
20231018,091600,119828830,2665,2665,2670,2665,559
20231018,091500,118336805,2665,2665,2665,2660,1302
20231018,091400,114870185,2670,2670,2670,2670,1220
20231018,091300,111612785,2660,2660,2660,2660,52
20231018,091200,111474465,2655,2640,2655,2640,1378
20231018,091100,107824985,2640,2650,2650,2630,5418
20231018,091000,93487305,2650,2635,2660,2630,5183
20231018,090900,79815795,2640,2665,2680,2640,2769
20231018,090800,72466845,2685,2665,2685,2660,7779
20231018,090700,51631855,2685,2660,2715,2660,5348
20231018,090600,37219110,2655,2645,2655,2645,162
20231018,090500,36790430,2660,2645,2660,2645,3735
20231018,090400,26883460,2650,2640,2650,2640,812
20231018,090300,24732190,2635,2620,2635,2610,1650
20231018,090200,20406965,2605,2625,2640,2605,2894
20231018,090100,12844660,2625,2625,2625,2625,225
20231018,090000,12254035,2630,2650,2650,2630,4636