KissMeData/029480/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190300,1019987680,2580,2580,2580,2580,8240
20231019,190200,1019987680,2580,2580,2580,2580,0
20231019,190100,1019987680,2580,2580,2580,2580,0
20231019,190000,1019987680,2580,2580,2580,2580,0
20231019,185900,1019987680,2580,2580,2580,2580,0
20231019,185800,1019987680,2580,2580,2580,2580,0
20231019,185700,1019987680,2580,2580,2580,2580,0
20231019,185600,1019987680,2580,2580,2580,2580,0
20231019,185500,1019987680,2580,2580,2580,2580,0
20231019,185400,1019987680,2580,2580,2580,2580,0
20231019,185300,1019987680,2580,2580,2580,2580,0
20231019,185200,1019987680,2580,2580,2580,2580,0
20231019,185100,1019987680,2580,2580,2580,2580,0
20231019,185000,1019987680,2580,2580,2580,2580,0
20231019,184900,1019987680,2580,2580,2580,2580,0
20231019,184800,1019987680,2580,2580,2580,2580,0
20231019,184700,1019987680,2580,2580,2580,2580,0
20231019,184600,1019987680,2580,2580,2580,2580,0
20231019,184500,1019987680,2580,2580,2580,2580,0
20231019,184400,1019987680,2580,2580,2580,2580,0
20231019,184300,1019987680,2580,2580,2580,2580,0
20231019,184200,1019987680,2580,2580,2580,2580,0
20231019,184100,1019987680,2580,2580,2580,2580,0
20231019,184000,1019987680,2580,2580,2580,2580,0
20231019,183900,1019987680,2580,2580,2580,2580,0
20231019,183800,1019987680,2580,2580,2580,2580,0
20231019,183700,1019987680,2580,2580,2580,2580,0
20231019,183600,1019987680,2580,2580,2580,2580,0
20231019,183500,1019987680,2580,2580,2580,2580,0
20231019,183400,1019987680,2580,2580,2580,2580,0
20231019,183300,1019987680,2580,2580,2580,2580,8240
20231019,183200,1019987680,2580,2580,2580,2580,0
20231019,183100,1019987680,2580,2580,2580,2580,0
20231019,183000,1019987680,2580,2580,2580,2580,0
20231019,182900,1019987680,2580,2580,2580,2580,0
20231019,182800,1019987680,2580,2580,2580,2580,0
20231019,182700,1019987680,2580,2580,2580,2580,0
20231019,182600,1019987680,2580,2580,2580,2580,0
20231019,182500,1019987680,2580,2580,2580,2580,0
20231019,182400,1019987680,2580,2580,2580,2580,0
20231019,182300,1019987680,2580,2580,2580,2580,0
20231019,182200,1019987680,2580,2580,2580,2580,0
20231019,182100,1019987680,2580,2580,2580,2580,0
20231019,182000,1019987680,2580,2580,2580,2580,0
20231019,181900,1019987680,2580,2580,2580,2580,0
20231019,181800,1019987680,2580,2580,2580,2580,0
20231019,181700,1019987680,2580,2580,2580,2580,0
20231019,181600,1019987680,2580,2580,2580,2580,0
20231019,181500,1019987680,2580,2580,2580,2580,0
20231019,181400,1019987680,2580,2580,2580,2580,0
20231019,181300,1019987680,2580,2580,2580,2580,0
20231019,181200,1019987680,2580,2580,2580,2580,0
20231019,181100,1019987680,2580,2580,2580,2580,0
20231019,181000,1019987680,2580,2580,2580,2580,0
20231019,180900,1019987680,2580,2580,2580,2580,0
20231019,180800,1019987680,2580,2580,2580,2580,0
20231019,180700,1019987680,2580,2580,2580,2580,0
20231019,180600,1019987680,2580,2580,2580,2580,0
20231019,180500,1019987680,2580,2580,2580,2580,0
20231019,180400,1019987680,2580,2580,2580,2580,0
20231019,180300,1019987680,2580,2580,2580,2580,8240
20231019,180200,1019987680,2580,2580,2580,2580,0
20231019,180100,1019987680,2580,2580,2580,2580,0
20231019,180000,1019987680,2580,2580,2580,2580,0
20231019,175900,1019987680,2580,2580,2580,2580,0
20231019,175800,1019987680,2580,2580,2580,2580,0
20231019,175700,1019987680,2580,2580,2580,2580,0
20231019,175600,1019987680,2580,2580,2580,2580,0
20231019,175500,1019987680,2580,2580,2580,2580,0
20231019,175400,1019987680,2580,2580,2580,2580,0
20231019,175300,1019987680,2580,2580,2580,2580,0
20231019,175200,1019987680,2580,2580,2580,2580,0
20231019,175100,1019987680,2580,2580,2580,2580,0
20231019,175000,1019987680,2580,2580,2580,2580,0
20231019,174900,1019987680,2580,2580,2580,2580,0
20231019,174800,1019987680,2580,2580,2580,2580,0
20231019,174700,1019987680,2580,2580,2580,2580,0
20231019,174600,1019987680,2580,2580,2580,2580,0
20231019,174500,1019987680,2580,2580,2580,2580,0
20231019,174400,1019987680,2580,2580,2580,2580,0
20231019,174300,1019987680,2580,2580,2580,2580,0
20231019,174200,1019987680,2580,2580,2580,2580,0
20231019,174100,1019987680,2580,2580,2580,2580,0
20231019,174000,1019987680,2580,2580,2580,2580,0
20231019,173900,1019987680,2580,2580,2580,2580,0
20231019,173800,1019987680,2580,2580,2580,2580,0
20231019,173700,1019987680,2580,2580,2580,2580,0
20231019,173600,1019987680,2580,2580,2580,2580,0
20231019,173500,1019987680,2580,2580,2580,2580,0
20231019,173400,1019987680,2580,2580,2580,2580,0
20231019,173300,1019987680,2580,2580,2580,2580,8240
20231019,173200,1019987680,2580,2580,2580,2580,0
20231019,173100,1019987680,2580,2580,2580,2580,0
20231019,173000,1019987680,2580,2580,2580,2580,0
20231019,172900,1019987680,2580,2580,2580,2580,0
20231019,172800,1019987680,2580,2580,2580,2580,0
20231019,172700,1019987680,2580,2580,2580,2580,0
20231019,172600,1019987680,2580,2580,2580,2580,0
20231019,172500,1019987680,2580,2580,2580,2580,0
20231019,172400,1019987680,2580,2580,2580,2580,0
20231019,172300,1019987680,2580,2580,2580,2580,0
20231019,172200,1019987680,2580,2580,2580,2580,0
20231019,172100,1019987680,2580,2580,2580,2580,0
20231019,172000,1019987680,2580,2580,2580,2580,0
20231019,171900,1019987680,2580,2580,2580,2580,0
20231019,171800,1019987680,2580,2580,2580,2580,0
20231019,171700,1019987680,2580,2580,2580,2580,0
20231019,171600,1019987680,2580,2580,2580,2580,0
20231019,171500,1019987680,2580,2580,2580,2580,0
20231019,171400,1019987680,2580,2580,2580,2580,0
20231019,171300,1019987680,2580,2580,2580,2580,0
20231019,171200,1019987680,2580,2580,2580,2580,0
20231019,171100,1019987680,2580,2580,2580,2580,0
20231019,171000,1019987680,2580,2580,2580,2580,0
20231019,170900,1019987680,2580,2580,2580,2580,0
20231019,170800,1019987680,2580,2580,2580,2580,0
20231019,170700,1019987680,2580,2580,2580,2580,0
20231019,170600,1019987680,2580,2580,2580,2580,0
20231019,170500,1019987680,2580,2580,2580,2580,0
20231019,170400,1019987680,2580,2580,2580,2580,0
20231019,170300,1019987680,2580,2580,2580,2580,8240
20231019,170200,1019987680,2580,2580,2580,2580,0
20231019,170100,1019987680,2580,2580,2580,2580,0
20231019,170000,1019987680,2580,2580,2580,2580,0
20231019,165900,1019987680,2580,2580,2580,2580,0
20231019,165800,1019987680,2580,2580,2580,2580,0
20231019,165700,1019987680,2580,2580,2580,2580,0
20231019,165600,1019987680,2580,2580,2580,2580,0
20231019,165500,1019987680,2580,2580,2580,2580,0
20231019,165400,1019987680,2580,2580,2580,2580,0
20231019,165300,1019987680,2580,2580,2580,2580,0
20231019,165200,1019987680,2580,2580,2580,2580,0
20231019,165100,1019987680,2580,2580,2580,2580,0
20231019,165000,1019987680,2580,2580,2580,2580,0
20231019,164900,1019987680,2580,2580,2580,2580,0
20231019,164800,1019987680,2580,2580,2580,2580,0
20231019,164700,1019987680,2580,2580,2580,2580,0
20231019,164600,1019987680,2580,2580,2580,2580,0
20231019,164500,1019987680,2580,2580,2580,2580,0
20231019,164400,1019987680,2580,2580,2580,2580,0
20231019,164300,1019987680,2580,2580,2580,2580,0
20231019,164200,1019987680,2580,2580,2580,2580,0
20231019,164100,1019987680,2580,2580,2580,2580,0
20231019,164000,1019987680,2580,2580,2580,2580,0
20231019,163900,1019987680,2580,2580,2580,2580,0
20231019,163800,1019987680,2580,2580,2580,2580,0
20231019,163700,1019987680,2580,2580,2580,2580,0
20231019,163600,1019987680,2580,2580,2580,2580,0
20231019,163500,1019987680,2580,2580,2580,2580,0
20231019,163400,1019987680,2580,2580,2580,2580,0
20231019,163300,1019987680,2580,2580,2580,2580,8240
20231019,163200,1019987680,2580,2580,2580,2580,0
20231019,163100,1019987680,2580,2580,2580,2580,0
20231019,163000,1019987680,2580,2580,2580,2580,0
20231019,162900,1019987680,2580,2580,2580,2580,0
20231019,162800,1019987680,2580,2580,2580,2580,0
20231019,162700,1019987680,2580,2580,2580,2580,0
20231019,162600,1019987680,2580,2580,2580,2580,0
20231019,162500,1019987680,2580,2580,2580,2580,0
20231019,162400,1019987680,2580,2580,2580,2580,0
20231019,162300,1019987680,2580,2580,2580,2580,0
20231019,162200,1019987680,2580,2580,2580,2580,0
20231019,162100,1019987680,2580,2580,2580,2580,0
20231019,162000,1019987680,2580,2580,2580,2580,0
20231019,161900,1019987680,2580,2580,2580,2580,0
20231019,161800,1019987680,2580,2580,2580,2580,0
20231019,161700,1019987680,2580,2580,2580,2580,0
20231019,161600,1019987680,2580,2580,2580,2580,0
20231019,161500,1019987680,2580,2580,2580,2580,0
20231019,161400,1019987680,2580,2580,2580,2580,0
20231019,161300,1019987680,2580,2580,2580,2580,0
20231019,161200,1019987680,2580,2580,2580,2580,0
20231019,161100,1019987680,2580,2580,2580,2580,0
20231019,161000,1019987680,2580,2580,2580,2580,0
20231019,160900,1019987680,2580,2580,2580,2580,0
20231019,160800,1019987680,2580,2580,2580,2580,0
20231019,160700,1019987680,2580,2580,2580,2580,0
20231019,160600,1019987680,2580,2580,2580,2580,0
20231019,160500,1019987680,2580,2580,2580,2580,0
20231019,160400,1019987680,2580,2580,2580,2580,0
20231019,160300,1019987680,2580,2580,2580,2580,8240
20231019,160200,1019987680,2580,2580,2580,2580,0
20231019,160100,1019987680,2580,2580,2580,2580,0
20231019,160000,1019987680,2580,2580,2580,2580,0
20231019,155900,1019987680,2580,2580,2580,2580,0
20231019,155800,1019987680,2580,2580,2580,2580,0
20231019,155700,1019987680,2580,2580,2580,2580,0
20231019,155600,1019987680,2580,2580,2580,2580,0
20231019,155500,1019987680,2580,2580,2580,2580,0
20231019,155400,1019987680,2580,2580,2580,2580,0
20231019,155300,1019987680,2580,2580,2580,2580,0
20231019,155200,1019987680,2580,2580,2580,2580,0
20231019,155100,1019987680,2580,2580,2580,2580,0
20231019,155000,1019987680,2580,2580,2580,2580,0
20231019,154900,1019987680,2580,2580,2580,2580,0
20231019,154800,1019987680,2580,2580,2580,2580,0
20231019,154700,1019987680,2580,2580,2580,2580,0
20231019,154600,1019987680,2580,2580,2580,2580,0
20231019,154500,1019987680,2580,2580,2580,2580,0
20231019,154400,1019987680,2580,2580,2580,2580,0
20231019,154300,1019987680,2580,2580,2580,2580,0
20231019,154200,1019987680,2580,2580,2580,2580,0
20231019,154100,1019987680,2580,2580,2580,2580,0
20231019,154000,1019987680,2580,2580,2580,2580,0
20231019,153900,1019987680,2580,2580,2580,2580,0
20231019,153800,1019987680,2580,2580,2580,2580,0
20231019,153700,1019987680,2580,2580,2580,2580,0
20231019,153600,1019987680,2580,2580,2580,2580,0
20231019,153500,1019987680,2580,2580,2580,2580,0
20231019,153400,1019987680,2580,2580,2580,2580,0
20231019,153300,1019987680,2580,2580,2580,2580,8240
20231019,153200,1019987680,2580,2580,2580,2580,0
20231019,153100,1019987680,2580,2580,2580,2580,0
20231019,153000,1019987680,2580,2580,2580,2580,8240
20231019,152900,998728480,2590,2590,2590,2590,0
20231019,152800,998728480,2590,2590,2590,2590,0
20231019,152700,998728480,2590,2590,2590,2590,0
20231019,152600,998728480,2590,2590,2590,2590,0
20231019,152500,998728480,2590,2590,2590,2590,0
20231019,152400,998728480,2590,2590,2590,2590,0
20231019,152300,998728480,2590,2590,2590,2590,0
20231019,152200,998728480,2590,2590,2590,2590,0
20231019,152100,998728480,2590,2590,2590,2590,0
20231019,152000,998728480,2590,2590,2590,2590,0
20231019,151900,998728480,2590,2590,2590,2590,56
20231019,151800,998583440,2590,2590,2590,2590,10
20231019,151700,998557540,2595,2585,2595,2585,5005
20231019,151600,985618565,2600,2600,2600,2600,1038
20231019,151500,982919765,2600,2585,2600,2585,1100
20231019,151400,980061645,2590,2585,2590,2585,174
20231019,151300,979611355,2590,2590,2590,2590,77
20231019,151200,979411925,2600,2590,2600,2590,47
20231019,151100,979290105,2600,2600,2600,2600,58
20231019,151000,979139305,2600,2590,2600,2585,312
20231019,150900,978332665,2585,2590,2590,2585,2328
20231019,150800,972312600,2590,2600,2600,2590,419
20231019,150700,971227340,2600,2600,2600,2600,10
20231019,150600,971201340,2585,2590,2590,2585,2163
20231019,150500,965600715,2590,2590,2590,2590,0
20231019,150400,965600715,2590,2595,2595,2590,513
20231019,150300,964272040,2590,2600,2600,2590,1833
20231019,150200,959518865,2600,2605,2605,2600,1126
20231019,150100,956591190,2615,2615,2615,2615,450
20231019,150000,955414440,2615,2615,2615,2615,40
20231019,145900,955309840,2590,2590,2590,2590,0
20231019,145800,955309840,2590,2590,2590,2590,300
20231019,145700,954532840,2595,2595,2595,2595,2817
20231019,145600,947222725,2590,2595,2595,2590,11
20231019,145500,947194230,2590,2590,2590,2590,0
20231019,145400,947194230,2590,2590,2590,2590,41
20231019,145300,947088040,2590,2590,2590,2590,38
20231019,145200,946989620,2590,2590,2590,2590,297
20231019,145100,946220390,2585,2585,2585,2585,0
20231019,145000,946220390,2585,2585,2585,2585,37
20231019,144900,946124745,2585,2585,2585,2585,0
20231019,144800,946124745,2585,2585,2585,2585,0
20231019,144700,946124745,2585,2585,2585,2585,1519
20231019,144600,942198130,2590,2590,2590,2590,30
20231019,144500,942120430,2590,2590,2590,2590,0
20231019,144400,942120430,2590,2585,2590,2585,172
20231019,144300,941675560,2580,2580,2580,2580,0
20231019,144200,941675560,2580,2585,2585,2580,396
20231019,144100,940652115,2585,2585,2585,2585,0
20231019,144000,940652115,2585,2580,2585,2580,1250
20231019,143900,937426970,2585,2585,2585,2585,2777
20231019,143800,930248425,2590,2590,2590,2590,32
20231019,143700,930165545,2585,2585,2585,2585,0
20231019,143600,930165545,2585,2590,2590,2585,938
20231019,143500,927739125,2590,2590,2590,2590,2495
20231019,143400,921277075,2590,2590,2590,2590,0
20231019,143300,921277075,2590,2590,2590,2590,2218
20231019,143200,915532455,2595,2595,2595,2595,200
20231019,143100,915013455,2595,2595,2595,2595,50
20231019,143000,914883705,2590,2590,2590,2590,1773
20231019,142900,910291635,2595,2595,2595,2595,188
20231019,142800,909803775,2595,2590,2595,2590,14
20231019,142700,909767450,2590,2595,2595,2590,4710
20231019,142600,897547630,2600,2600,2600,2600,102
20231019,142500,897282430,2600,2600,2600,2600,101
20231019,142400,897019830,2600,2600,2600,2600,0
20231019,142300,897019830,2600,2600,2600,2600,0
20231019,142200,897019830,2600,2600,2600,2600,20
20231019,142100,896967830,2600,2600,2600,2600,1
20231019,142000,896965230,2600,2600,2600,2600,0
20231019,141900,896965230,2600,2600,2600,2600,500
20231019,141800,895665230,2600,2595,2600,2595,103
20231019,141700,895397445,2595,2595,2595,2595,200
20231019,141600,894878445,2600,2600,2600,2600,0
20231019,141500,894878445,2600,2600,2600,2600,100
20231019,141400,894618445,2600,2600,2600,2600,1000
20231019,141300,892018445,2595,2595,2595,2595,1088
20231019,141200,889195085,2600,2605,2605,2600,1613
20231019,141100,885001190,2600,2600,2600,2600,0
20231019,141000,885001190,2600,2600,2600,2600,0
20231019,140900,885001190,2600,2600,2600,2600,779
20231019,140800,882975790,2600,2600,2600,2600,0
20231019,140700,882975790,2600,2600,2600,2600,1
20231019,140600,882973190,2600,2600,2600,2600,400
20231019,140500,881933190,2600,2600,2600,2600,0
20231019,140400,881933190,2600,2600,2600,2600,0
20231019,140300,881933190,2600,2600,2600,2600,104
20231019,140200,881662790,2600,2600,2600,2600,9
20231019,140100,881639390,2600,2600,2600,2600,0
20231019,140000,881639390,2600,2600,2600,2600,2
20231019,135900,881634190,2600,2600,2600,2600,556
20231019,135800,880188590,2600,2600,2600,2600,1
20231019,135700,880185990,2590,2590,2590,2590,8000
20231019,135600,859465990,2590,2590,2590,2590,50
20231019,135500,859336490,2590,2595,2595,2590,311
20231019,135400,858530995,2590,2595,2595,2590,1918
20231019,135300,853558100,2600,2600,2600,2600,1078
20231019,135200,850755300,2600,2605,2605,2600,789
20231019,135100,848703240,2610,2610,2610,2610,0
20231019,135000,848703240,2610,2610,2610,2610,20
20231019,134900,848651040,2610,2615,2615,2605,40
20231019,134800,848546455,2615,2615,2615,2615,50
20231019,134700,848415705,2615,2615,2615,2615,10
20231019,134600,848389555,2615,2615,2615,2615,0
20231019,134500,848389555,2615,2615,2615,2615,0
20231019,134400,848389555,2615,2615,2615,2615,0
20231019,134300,848389555,2615,2615,2615,2615,0
20231019,134200,848389555,2615,2610,2615,2610,14
20231019,134100,848352965,2615,2615,2615,2615,500
20231019,134000,847045465,2605,2605,2605,2605,0
20231019,133900,847045465,2605,2605,2605,2605,11
20231019,133800,847016810,2615,2615,2615,2615,50
20231019,133700,846886060,2620,2620,2620,2620,1
20231019,133600,846883440,2620,2620,2620,2620,16
20231019,133500,846841520,2630,2605,2630,2605,270
20231019,133400,846137775,2605,2605,2605,2605,10
20231019,133300,846111725,2605,2605,2605,2605,10
20231019,133200,846085675,2600,2600,2600,2600,6
20231019,133100,846070075,2605,2600,2605,2595,29
20231019,133000,845994630,2605,2610,2610,2605,20
20231019,132900,845942480,2620,2610,2620,2610,30
20231019,132800,845864045,2585,2585,2585,2585,0
20231019,132700,845864045,2585,2585,2585,2585,0
20231019,132600,845864045,2585,2585,2585,2585,0
20231019,132500,845864045,2585,2600,2600,2585,6000
20231019,132400,830326250,2610,2610,2610,2610,1
20231019,132300,830323640,2605,2595,2605,2595,45
20231019,132200,830206815,2595,2595,2595,2595,0
20231019,132100,830206815,2595,2595,2595,2595,400
20231019,132000,829168815,2590,2590,2590,2590,0
20231019,131900,829168815,2590,2600,2600,2590,2009
20231019,131800,823955415,2600,2600,2600,2590,1433
20231019,131700,820237580,2600,2600,2600,2600,1
20231019,131600,820234980,2600,2600,2600,2600,501
20231019,131500,818932380,2600,2600,2600,2600,0
20231019,131400,818932380,2600,2600,2600,2600,5272
20231019,131300,805225180,2605,2605,2605,2605,2553
20231019,131200,798574615,2610,2610,2610,2610,0
20231019,131100,798574615,2610,2610,2610,2610,200
20231019,131000,798052615,2610,2610,2610,2610,10
20231019,130900,798026515,2610,2610,2610,2610,873
20231019,130800,795747985,2615,2620,2620,2615,12
20231019,130700,795716595,2615,2615,2615,2615,0
20231019,130600,795716595,2615,2620,2620,2615,501
20231019,130500,794403980,2615,2615,2615,2615,450
20231019,130400,793227230,2620,2620,2620,2620,251
20231019,130300,792569610,2620,2620,2620,2620,19
20231019,130200,792519830,2620,2620,2620,2620,0
20231019,130100,792519830,2620,2620,2620,2615,210
20231019,130000,791969655,2620,2620,2620,2620,0
20231019,125900,791969655,2620,2620,2620,2620,105
20231019,125800,791694555,2620,2615,2620,2615,450
20231019,125700,790516545,2615,2615,2615,2615,400
20231019,125600,789470545,2615,2610,2615,2610,735
20231019,125500,787552190,2610,2615,2615,2610,166
20231019,125400,787118180,2610,2610,2610,2610,1000
20231019,125300,784508180,2615,2610,2615,2610,209
20231019,125200,783961650,2615,2615,2615,2615,0
20231019,125100,783961650,2615,2615,2615,2615,54
20231019,125000,783820440,2615,2615,2615,2615,1
20231019,124900,783817825,2620,2620,2620,2620,0
20231019,124800,783817825,2620,2610,2620,2605,11
20231019,124700,783789150,2605,2605,2605,2605,2
20231019,124600,783783940,2610,2610,2610,2610,83
20231019,124500,783567310,2610,2615,2620,2610,318
20231019,124400,782735820,2615,2615,2615,2615,400
20231019,124300,781689820,2615,2620,2620,2610,153
20231019,124200,781289970,2615,2615,2615,2615,3
20231019,124100,781282125,2615,2615,2615,2615,1
20231019,124000,781279510,2605,2605,2605,2605,11
20231019,123900,781250855,2610,2610,2610,2610,0
20231019,123800,781250855,2610,2605,2610,2605,1233
20231019,123700,778038870,2605,2605,2605,2605,10
20231019,123600,778012820,2605,2605,2605,2605,2
20231019,123500,778007610,2610,2610,2610,2610,0
20231019,123400,778007610,2610,2610,2610,2605,1850
20231019,123300,773187110,2610,2610,2610,2610,129
20231019,123200,772850420,2610,2610,2610,2610,11
20231019,123100,772821710,2610,2610,2610,2610,1084
20231019,123000,769992470,2610,2600,2610,2600,181
20231019,122900,769520860,2610,2605,2610,2605,51
20231019,122800,769387805,2610,2610,2610,2610,2
20231019,122700,769382585,2620,2620,2620,2620,2
20231019,122600,769377345,2605,2605,2605,2605,1
20231019,122500,769374740,2600,2600,2600,2600,13
20231019,122400,769340940,2600,2605,2605,2600,3
20231019,122300,769333130,2605,2605,2605,2605,0
20231019,122200,769333130,2605,2605,2605,2605,0
20231019,122100,769333130,2605,2605,2605,2605,140
20231019,122000,768968430,2610,2610,2610,2610,1010
20231019,121900,766332330,2605,2620,2620,2605,565
20231019,121800,764859845,2620,2620,2620,2620,1
20231019,121700,764857225,2610,2615,2615,2600,19001
20231019,121600,715368145,2615,2615,2615,2615,1835
20231019,121500,710569620,2620,2620,2620,2620,1083
20231019,121400,707732160,2625,2625,2625,2625,0
20231019,121300,707732160,2625,2625,2625,2625,50
20231019,121200,707600910,2625,2620,2630,2620,103
20231019,121100,707331025,2625,2625,2625,2625,0
20231019,121000,707331025,2625,2625,2625,2625,0
20231019,120900,707331025,2625,2625,2625,2625,3
20231019,120800,707323150,2625,2625,2625,2625,0
20231019,120700,707323150,2625,2625,2625,2625,0
20231019,120600,707323150,2625,2625,2625,2625,2
20231019,120500,707317900,2620,2620,2620,2620,0
20231019,120400,707317900,2620,2620,2620,2620,10
20231019,120300,707291700,2620,2620,2620,2620,0
20231019,120200,707291700,2620,2630,2630,2620,129
20231019,120100,706952930,2630,2630,2630,2630,0
20231019,120000,706952930,2630,2630,2630,2630,5
20231019,115900,706939780,2630,2630,2630,2630,1
20231019,115800,706937150,2615,2620,2620,2615,7956
20231019,115700,686099910,2625,2625,2625,2625,551
20231019,115600,684653535,2625,2625,2625,2625,795
20231019,115500,682566660,2625,2630,2630,2625,2355
20231019,115400,676384685,2630,2625,2630,2625,3009
20231019,115300,668486010,2630,2630,2630,2630,8
20231019,115200,668464970,2630,2630,2630,2630,24
20231019,115100,668401850,2630,2630,2630,2630,0
20231019,115000,668401850,2630,2630,2630,2630,3928
20231019,114900,658071210,2630,2635,2635,2630,755
20231019,114800,656081975,2640,2640,2640,2640,1
20231019,114700,656079335,2635,2635,2635,2635,1251
20231019,114600,652782950,2635,2635,2635,2635,649
20231019,114500,651072835,2635,2635,2635,2635,70
20231019,114400,650888385,2640,2640,2640,2640,1827
20231019,114300,646065105,2640,2650,2650,2640,5532
20231019,114200,631435525,2650,2650,2650,2650,10
20231019,114100,631409025,2650,2650,2650,2650,2
20231019,114000,631403725,2660,2660,2660,2660,10
20231019,113900,631377125,2665,2650,2670,2650,1111
20231019,113800,628427265,2650,2650,2650,2650,1285
20231019,113700,625022015,2650,2650,2650,2650,1726
20231019,113600,620448115,2650,2650,2650,2650,3
20231019,113500,620440165,2650,2650,2650,2650,501
20231019,113400,619112515,2650,2650,2650,2650,15
20231019,113300,619072765,2650,2650,2650,2650,0
20231019,113200,619072765,2650,2650,2650,2650,1997
20231019,113100,613780715,2650,2640,2650,2640,1887
20231019,113000,608780425,2645,2645,2645,2645,501
20231019,112900,607455280,2650,2650,2650,2650,152
20231019,112800,607052480,2650,2650,2650,2650,999
20231019,112700,604405130,2655,2655,2655,2650,1401
20231019,112600,600687475,2650,2645,2650,2640,220
20231019,112500,600105440,2645,2645,2645,2645,193
20231019,112400,599594955,2635,2635,2635,2635,615
20231019,112300,597974430,2635,2635,2635,2635,35
20231019,112200,597882205,2635,2645,2650,2635,5533
20231019,112100,583277960,2650,2655,2655,2650,475
20231019,112000,582018640,2650,2650,2650,2650,797
20231019,111900,579906590,2650,2650,2650,2650,793
20231019,111800,577805140,2650,2655,2655,2645,1149
20231019,111700,574761780,2650,2650,2650,2650,0
20231019,111600,574761780,2650,2645,2650,2645,386
20231019,111500,573739530,2650,2650,2650,2650,538
20231019,111400,572313830,2650,2650,2650,2650,276
20231019,111300,571582430,2650,2650,2650,2650,730
20231019,111200,569647930,2650,2655,2655,2650,1073
20231019,111100,566804475,2650,2650,2650,2650,690
20231019,111000,564975975,2650,2660,2660,2645,1834
20231019,110900,560116805,2660,2660,2660,2650,9655
20231019,110800,534492390,2660,2660,2660,2660,1
20231019,110700,534489730,2660,2670,2670,2660,2648
20231019,110600,527437520,2670,2680,2680,2670,5608
20231019,110500,512442235,2680,2680,2680,2680,0
20231019,110400,512442235,2680,2680,2680,2680,0
20231019,110300,512442235,2680,2685,2685,2680,201
20231019,110200,511903550,2700,2700,2700,2700,0
20231019,110100,511903550,2700,2685,2700,2685,589
20231019,110000,510322070,2700,2685,2700,2685,200
20231019,105900,509785010,2685,2685,2685,2685,0
20231019,105800,509785010,2685,2675,2685,2675,19
20231019,105700,509734165,2680,2680,2680,2680,929
20231019,105600,507244445,2675,2675,2675,2675,0
20231019,105500,507244445,2675,2675,2675,2675,215
20231019,105400,506669320,2675,2675,2675,2675,539
20231019,105300,505227495,2675,2675,2675,2675,0
20231019,105200,505227495,2675,2675,2675,2675,1
20231019,105100,505224820,2675,2675,2675,2675,0
20231019,105000,505224820,2675,2675,2675,2675,546
20231019,104900,503764270,2675,2675,2675,2675,444
20231019,104800,502576570,2675,2675,2675,2670,1061
20231019,104700,499738900,2675,2675,2675,2675,300
20231019,104600,498936400,2680,2680,2680,2680,351
20231019,104500,497995720,2680,2685,2685,2680,444
20231019,104400,496803630,2690,2695,2695,2690,1380
20231019,104300,493087680,2700,2700,2700,2700,300
20231019,104200,492277680,2700,2700,2700,2700,153
20231019,104100,491864580,2705,2705,2705,2705,901
20231019,104000,489427375,2720,2710,2720,2705,1818
20231019,103900,484504600,2710,2720,2720,2710,673
20231019,103800,482679445,2720,2715,2720,2710,574
20231019,103700,481123470,2720,2720,2720,2715,1191
20231019,103600,477889895,2720,2710,2725,2710,1526
20231019,103500,473745015,2710,2710,2710,2710,105
20231019,103400,473460465,2710,2710,2710,2710,443
20231019,103300,472259935,2710,2710,2715,2710,1196
20231019,103200,469018765,2710,2705,2710,2705,353
20231019,103100,468063400,2705,2705,2705,2705,3
20231019,103000,468055285,2705,2705,2705,2705,200
20231019,102900,467514285,2705,2705,2705,2705,215
20231019,102800,466932710,2700,2700,2700,2700,29
20231019,102700,466854410,2700,2705,2705,2700,13
20231019,102600,466819305,2700,2700,2700,2700,0
20231019,102500,466819305,2700,2695,2700,2695,3994
20231019,102400,456037130,2695,2695,2695,2695,8
20231019,102300,456015570,2695,2695,2695,2695,18
20231019,102200,455967060,2690,2685,2690,2685,367
20231019,102100,454980535,2685,2695,2695,2685,1181
20231019,102000,451809525,2695,2690,2700,2690,419
20231019,101900,450682390,2690,2690,2690,2690,0
20231019,101800,450682390,2690,2690,2690,2690,0
20231019,101700,450682390,2690,2690,2690,2690,214
20231019,101600,450106730,2690,2690,2700,2690,848
20231019,101500,447825105,2695,2695,2695,2695,6
20231019,101400,447808935,2695,2695,2695,2695,113
20231019,101300,447504400,2685,2685,2685,2685,0
20231019,101200,447504400,2685,2710,2710,2685,108
20231019,101100,447214170,2710,2685,2710,2685,2943
20231019,101000,439275850,2665,2665,2665,2665,215
20231019,100900,438702875,2665,2675,2675,2665,2878
20231019,100800,431019920,2690,2675,2690,2670,6250
20231019,100700,414325830,2670,2675,2675,2670,2949
20231019,100600,406441830,2675,2695,2695,2675,7961
20231019,100500,385072565,2700,2705,2705,2700,1111
20231019,100400,382072860,2700,2700,2700,2700,1084
20231019,100300,379146060,2700,2700,2710,2700,973
20231019,100200,376515780,2700,2705,2705,2700,2092
20231019,100100,370867370,2705,2720,2725,2705,6735
20231019,100000,352613415,2720,2730,2730,2715,3035
20231019,095900,344349435,2730,2720,2730,2720,2335
20231019,095800,337989260,2720,2720,2725,2715,654
20231019,095700,336210570,2720,2715,2740,2715,11151
20231019,095600,305770165,2710,2675,2720,2675,8165
20231019,095500,283702360,2675,2685,2685,2675,11
20231019,095400,283672920,2695,2695,2695,2695,0
20231019,095300,283672920,2695,2695,2695,2695,50
20231019,095200,283538170,2695,2705,2705,2685,1542
20231019,095100,279388095,2705,2690,2705,2680,2695
20231019,095000,272133260,2690,2695,2695,2680,506
20231019,094900,270774585,2695,2690,2695,2690,2364
20231019,094800,264407695,2690,2690,2690,2685,2817
20231019,094700,256829975,2690,2690,2690,2690,29
20231019,094600,256751965,2685,2670,2685,2670,5402
20231019,094500,242263580,2670,2665,2670,2665,2054
20231019,094400,236789630,2670,2685,2685,2670,388
20231019,094300,235750140,2685,2690,2695,2685,1460
20231019,094200,231817765,2690,2685,2695,2680,502
20231019,094100,230470880,2680,2680,2680,2675,3487
20231019,094000,221127220,2680,2680,2680,2680,1188
20231019,093900,217943380,2665,2665,2670,2665,2884
20231019,093800,210247520,2645,2645,2645,2645,24
20231019,093700,210184040,2645,2655,2655,2645,3000
20231019,093600,202243530,2650,2665,2665,2650,1505
20231019,093500,198253750,2655,2665,2665,2655,1482
20231019,093400,194308980,2665,2665,2665,2655,29
20231019,093300,194231935,2665,2665,2665,2665,1
20231019,093200,194229270,2665,2665,2665,2655,63
20231019,093100,194061675,2665,2665,2665,2655,354
20231019,093000,193121630,2665,2665,2665,2665,16
20231019,092900,193078990,2655,2655,2655,2655,517
20231019,092800,191706355,2670,2670,2670,2670,0
20231019,092700,191706355,2670,2670,2670,2670,2952
20231019,092600,183824515,2675,2670,2675,2670,453
20231019,092500,182612980,2675,2645,2675,2645,3280
20231019,092400,173881420,2645,2655,2655,2645,273
20231019,092300,173158085,2650,2660,2660,2650,157
20231019,092200,172741250,2660,2655,2660,2650,1354
20231019,092100,169141140,2660,2650,2660,2650,32
20231019,092000,169056185,2650,2650,2650,2650,1095
20231019,091900,166154435,2650,2655,2655,2650,1251
20231019,091800,162833035,2660,2670,2670,2660,2770
20231019,091700,155454905,2670,2695,2695,2670,3042
20231019,091600,147319055,2695,2695,2695,2695,0
20231019,091500,147319055,2695,2690,2695,2690,736
20231019,091400,145336520,2695,2680,2695,2675,2902
20231019,091300,137528130,2680,2670,2695,2670,1312
20231019,091200,134008425,2695,2650,2705,2650,10411
20231019,091100,105966045,2640,2640,2640,2640,775
20231019,091000,103920045,2640,2640,2640,2640,513
20231019,090900,102565725,2640,2640,2640,2640,44
20231019,090800,102449565,2655,2645,2655,2640,3218
20231019,090700,93950040,2645,2650,2670,2645,2887
20231019,090600,86304265,2645,2640,2650,2640,2215
20231019,090500,80456450,2640,2650,2650,2640,197
20231019,090400,79934600,2650,2635,2650,2635,4001
20231019,090300,69344195,2640,2610,2640,2610,3958
20231019,090200,58968700,2610,2635,2635,2610,4643
20231019,090100,46806370,2640,2625,2645,2625,9524
20231019,090000,21637390,2630,2650,2650,2630,8134