KissMeData/029480/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,191300,2013578915,3805,3805,3805,3805,5304
20241022,191200,2013578915,3805,3805,3805,3805,0
20241022,191100,2013578915,3805,3805,3805,3805,0
20241022,191000,2013578915,3805,3805,3805,3805,0
20241022,190900,2013578915,3805,3805,3805,3805,0
20241022,190800,2013578915,3805,3805,3805,3805,0
20241022,190700,2013578915,3805,3805,3805,3805,0
20241022,190600,2013578915,3805,3805,3805,3805,0
20241022,190500,2013578915,3805,3805,3805,3805,0
20241022,190400,2013578915,3805,3805,3805,3805,0
20241022,190300,2013578915,3805,3805,3805,3805,0
20241022,190200,2013578915,3805,3805,3805,3805,0
20241022,190100,2013578915,3805,3805,3805,3805,0
20241022,190000,2013578915,3805,3805,3805,3805,0
20241022,185900,2013578915,3805,3805,3805,3805,0
20241022,185800,2013578915,3805,3805,3805,3805,0
20241022,185700,2013578915,3805,3805,3805,3805,0
20241022,185600,2013578915,3805,3805,3805,3805,0
20241022,185500,2013578915,3805,3805,3805,3805,0
20241022,185400,2013578915,3805,3805,3805,3805,0
20241022,185300,2013578915,3805,3805,3805,3805,0
20241022,185200,2013578915,3805,3805,3805,3805,0
20241022,185100,2013578915,3805,3805,3805,3805,0
20241022,185000,2013578915,3805,3805,3805,3805,0
20241022,184900,2013578915,3805,3805,3805,3805,0
20241022,184800,2013578915,3805,3805,3805,3805,0
20241022,184700,2013578915,3805,3805,3805,3805,0
20241022,184600,2013578915,3805,3805,3805,3805,0
20241022,184500,2013578915,3805,3805,3805,3805,0
20241022,184400,2013578915,3805,3805,3805,3805,0
20241022,184300,2013578915,3805,3805,3805,3805,5304
20241022,184200,2013578915,3805,3805,3805,3805,0
20241022,184100,2013578915,3805,3805,3805,3805,0
20241022,184000,2013578915,3805,3805,3805,3805,0
20241022,183900,2013578915,3805,3805,3805,3805,0
20241022,183800,2013578915,3805,3805,3805,3805,0
20241022,183700,2013578915,3805,3805,3805,3805,0
20241022,183600,2013578915,3805,3805,3805,3805,0
20241022,183500,2013578915,3805,3805,3805,3805,0
20241022,183400,2013578915,3805,3805,3805,3805,0
20241022,183300,2013578915,3805,3805,3805,3805,0
20241022,183200,2013578915,3805,3805,3805,3805,0
20241022,183100,2013578915,3805,3805,3805,3805,0
20241022,183000,2013578915,3805,3805,3805,3805,0
20241022,182900,2013578915,3805,3805,3805,3805,0
20241022,182800,2013578915,3805,3805,3805,3805,0
20241022,182700,2013578915,3805,3805,3805,3805,0
20241022,182600,2013578915,3805,3805,3805,3805,0
20241022,182500,2013578915,3805,3805,3805,3805,0
20241022,182400,2013578915,3805,3805,3805,3805,0
20241022,182300,2013578915,3805,3805,3805,3805,0
20241022,182200,2013578915,3805,3805,3805,3805,0
20241022,182100,2013578915,3805,3805,3805,3805,0
20241022,182000,2013578915,3805,3805,3805,3805,0
20241022,181900,2013578915,3805,3805,3805,3805,0
20241022,181800,2013578915,3805,3805,3805,3805,0
20241022,181700,2013578915,3805,3805,3805,3805,0
20241022,181600,2013578915,3805,3805,3805,3805,0
20241022,181500,2013578915,3805,3805,3805,3805,0
20241022,181400,2013578915,3805,3805,3805,3805,0
20241022,181300,2013578915,3805,3805,3805,3805,5304
20241022,181200,2013578915,3805,3805,3805,3805,0
20241022,181100,2013578915,3805,3805,3805,3805,0
20241022,181000,2013578915,3805,3805,3805,3805,0
20241022,180900,2013578915,3805,3805,3805,3805,0
20241022,180800,2013578915,3805,3805,3805,3805,0
20241022,180700,2013578915,3805,3805,3805,3805,0
20241022,180600,2013578915,3805,3805,3805,3805,0
20241022,180500,2013578915,3805,3805,3805,3805,0
20241022,180400,2013578915,3805,3805,3805,3805,0
20241022,180300,2013578915,3805,3805,3805,3805,0
20241022,180200,2013578915,3805,3805,3805,3805,0
20241022,180100,2013578915,3805,3805,3805,3805,0
20241022,180000,2013578915,3805,3805,3805,3805,0
20241022,175900,2013578915,3805,3805,3805,3805,0
20241022,175800,2013578915,3805,3805,3805,3805,0
20241022,175700,2013578915,3805,3805,3805,3805,0
20241022,175600,2013578915,3805,3805,3805,3805,0
20241022,175500,2013578915,3805,3805,3805,3805,0
20241022,175400,2013578915,3805,3805,3805,3805,0
20241022,175300,2013578915,3805,3805,3805,3805,0
20241022,175200,2013578915,3805,3805,3805,3805,0
20241022,175100,2013578915,3805,3805,3805,3805,0
20241022,175000,2013578915,3805,3805,3805,3805,0
20241022,174900,2013578915,3805,3805,3805,3805,0
20241022,174800,2013578915,3805,3805,3805,3805,0
20241022,174700,2013578915,3805,3805,3805,3805,0
20241022,174600,2013578915,3805,3805,3805,3805,0
20241022,174500,2013578915,3805,3805,3805,3805,0
20241022,174400,2013578915,3805,3805,3805,3805,0
20241022,174300,2013578915,3805,3805,3805,3805,5304
20241022,174200,2013578915,3805,3805,3805,3805,0
20241022,174100,2013578915,3805,3805,3805,3805,0
20241022,174000,2013578915,3805,3805,3805,3805,0
20241022,173900,2013578915,3805,3805,3805,3805,0
20241022,173800,2013578915,3805,3805,3805,3805,0
20241022,173700,2013578915,3805,3805,3805,3805,0
20241022,173600,2013578915,3805,3805,3805,3805,0
20241022,173500,2013578915,3805,3805,3805,3805,0
20241022,173400,2013578915,3805,3805,3805,3805,0
20241022,173300,2013578915,3805,3805,3805,3805,0
20241022,173200,2013578915,3805,3805,3805,3805,0
20241022,173100,2013578915,3805,3805,3805,3805,0
20241022,173000,2013578915,3805,3805,3805,3805,0
20241022,172900,2013578915,3805,3805,3805,3805,0
20241022,172800,2013578915,3805,3805,3805,3805,0
20241022,172700,2013578915,3805,3805,3805,3805,0
20241022,172600,2013578915,3805,3805,3805,3805,0
20241022,172500,2013578915,3805,3805,3805,3805,0
20241022,172400,2013578915,3805,3805,3805,3805,0
20241022,172300,2013578915,3805,3805,3805,3805,0
20241022,172200,2013578915,3805,3805,3805,3805,0
20241022,172100,2013578915,3805,3805,3805,3805,0
20241022,172000,2013578915,3805,3805,3805,3805,0
20241022,171900,2013578915,3805,3805,3805,3805,0
20241022,171800,2013578915,3805,3805,3805,3805,0
20241022,171700,2013578915,3805,3805,3805,3805,0
20241022,171600,2013578915,3805,3805,3805,3805,0
20241022,171500,2013578915,3805,3805,3805,3805,0
20241022,171400,2013578915,3805,3805,3805,3805,0
20241022,171300,2013578915,3805,3805,3805,3805,5304
20241022,171200,2013578915,3805,3805,3805,3805,0
20241022,171100,2013578915,3805,3805,3805,3805,0
20241022,171000,2013578915,3805,3805,3805,3805,0
20241022,170900,2013578915,3805,3805,3805,3805,0
20241022,170800,2013578915,3805,3805,3805,3805,0
20241022,170700,2013578915,3805,3805,3805,3805,0
20241022,170600,2013578915,3805,3805,3805,3805,0
20241022,170500,2013578915,3805,3805,3805,3805,0
20241022,170400,2013578915,3805,3805,3805,3805,0
20241022,170300,2013578915,3805,3805,3805,3805,0
20241022,170200,2013578915,3805,3805,3805,3805,0
20241022,170100,2013578915,3805,3805,3805,3805,0
20241022,170000,2013578915,3805,3805,3805,3805,0
20241022,165900,2013578915,3805,3805,3805,3805,0
20241022,165800,2013578915,3805,3805,3805,3805,0
20241022,165700,2013578915,3805,3805,3805,3805,0
20241022,165600,2013578915,3805,3805,3805,3805,0
20241022,165500,2013578915,3805,3805,3805,3805,0
20241022,165400,2013578915,3805,3805,3805,3805,0
20241022,165300,2013578915,3805,3805,3805,3805,0
20241022,165200,2013578915,3805,3805,3805,3805,0
20241022,165100,2013578915,3805,3805,3805,3805,0
20241022,165000,2013578915,3805,3805,3805,3805,0
20241022,164900,2013578915,3805,3805,3805,3805,0
20241022,164800,2013578915,3805,3805,3805,3805,0
20241022,164700,2013578915,3805,3805,3805,3805,0
20241022,164600,2013578915,3805,3805,3805,3805,0
20241022,164500,2013578915,3805,3805,3805,3805,0
20241022,164400,2013578915,3805,3805,3805,3805,0
20241022,164300,2013578915,3805,3805,3805,3805,5304
20241022,164200,2013578915,3805,3805,3805,3805,0
20241022,164100,2013578915,3805,3805,3805,3805,0
20241022,164000,2013578915,3805,3805,3805,3805,0
20241022,163900,2013578915,3805,3805,3805,3805,0
20241022,163800,2013578915,3805,3805,3805,3805,0
20241022,163700,2013578915,3805,3805,3805,3805,0
20241022,163600,2013578915,3805,3805,3805,3805,0
20241022,163500,2013578915,3805,3805,3805,3805,0
20241022,163400,2013578915,3805,3805,3805,3805,0
20241022,163300,2013578915,3805,3805,3805,3805,0
20241022,163200,2013578915,3805,3805,3805,3805,0
20241022,163100,2013578915,3805,3805,3805,3805,0
20241022,163000,2013578915,3805,3805,3805,3805,0
20241022,162900,2013578915,3805,3805,3805,3805,0
20241022,162800,2013578915,3805,3805,3805,3805,0
20241022,162700,2013578915,3805,3805,3805,3805,0
20241022,162600,2013578915,3805,3805,3805,3805,0
20241022,162500,2013578915,3805,3805,3805,3805,0
20241022,162400,2013578915,3805,3805,3805,3805,0
20241022,162300,2013578915,3805,3805,3805,3805,0
20241022,162200,2013578915,3805,3805,3805,3805,0
20241022,162100,2013578915,3805,3805,3805,3805,0
20241022,162000,2013578915,3805,3805,3805,3805,0
20241022,161900,2013578915,3805,3805,3805,3805,0
20241022,161800,2013578915,3805,3805,3805,3805,0
20241022,161700,2013578915,3805,3805,3805,3805,0
20241022,161600,2013578915,3805,3805,3805,3805,0
20241022,161500,2013578915,3805,3805,3805,3805,0
20241022,161400,2013578915,3805,3805,3805,3805,0
20241022,161300,2013578915,3805,3805,3805,3805,5304
20241022,161200,2013578915,3805,3805,3805,3805,0
20241022,161100,2013578915,3805,3805,3805,3805,0
20241022,161000,2013578915,3805,3805,3805,3805,0
20241022,160900,2013578915,3805,3805,3805,3805,0
20241022,160800,2013578915,3805,3805,3805,3805,0
20241022,160700,2013578915,3805,3805,3805,3805,0
20241022,160600,2013578915,3805,3805,3805,3805,0
20241022,160500,2013578915,3805,3805,3805,3805,0
20241022,160400,2013578915,3805,3805,3805,3805,0
20241022,160300,2013578915,3805,3805,3805,3805,0
20241022,160200,2013578915,3805,3805,3805,3805,0
20241022,160100,2013578915,3805,3805,3805,3805,0
20241022,160000,2013578915,3805,3805,3805,3805,0
20241022,155900,2013578915,3805,3805,3805,3805,0
20241022,155800,2013578915,3805,3805,3805,3805,0
20241022,155700,2013578915,3805,3805,3805,3805,0
20241022,155600,2013578915,3805,3805,3805,3805,0
20241022,155500,2013578915,3805,3805,3805,3805,0
20241022,155400,2013578915,3805,3805,3805,3805,0
20241022,155300,2013578915,3805,3805,3805,3805,0
20241022,155200,2013578915,3805,3805,3805,3805,0
20241022,155100,2013578915,3805,3805,3805,3805,0
20241022,155000,2013578915,3805,3805,3805,3805,0
20241022,154900,2013578915,3805,3805,3805,3805,0
20241022,154800,2013578915,3805,3805,3805,3805,0
20241022,154700,2013578915,3805,3805,3805,3805,0
20241022,154600,2013578915,3805,3805,3805,3805,0
20241022,154500,2013578915,3805,3805,3805,3805,0
20241022,154400,2013578915,3805,3805,3805,3805,0
20241022,154300,2013578915,3805,3805,3805,3805,5304
20241022,154200,2013578915,3805,3805,3805,3805,0
20241022,154100,2013578915,3805,3805,3805,3805,0
20241022,154000,2013578915,3805,3805,3805,3805,0
20241022,153900,2013578915,3805,3805,3805,3805,0
20241022,153800,2013578915,3805,3805,3805,3805,0
20241022,153700,2013578915,3805,3805,3805,3805,0
20241022,153600,2013578915,3805,3805,3805,3805,0
20241022,153500,2013578915,3805,3805,3805,3805,0
20241022,153400,2013578915,3805,3805,3805,3805,0
20241022,153300,2013578915,3805,3805,3805,3805,0
20241022,153200,2013578915,3805,3805,3805,3805,0
20241022,153100,2013578915,3805,3805,3805,3805,0
20241022,153000,2013578915,3805,3805,3805,3805,5304
20241022,152900,1993397195,3815,3815,3815,3815,0
20241022,152800,1993397195,3815,3815,3815,3815,0
20241022,152700,1993397195,3815,3815,3815,3815,0
20241022,152600,1993397195,3815,3815,3815,3815,0
20241022,152500,1993397195,3815,3815,3815,3815,0
20241022,152400,1993397195,3815,3815,3815,3815,0
20241022,152300,1993397195,3815,3815,3815,3815,0
20241022,152200,1993397195,3815,3815,3815,3815,0
20241022,152100,1993397195,3815,3815,3815,3815,0
20241022,152000,1993397195,3815,3815,3815,3815,0
20241022,151900,1993397195,3815,3820,3820,3810,790
20241022,151800,1990383270,3820,3825,3825,3820,103
20241022,151700,1989989795,3820,3825,3830,3820,4679
20241022,151600,1972096940,3830,3825,3830,3825,1245
20241022,151500,1967331690,3830,3820,3830,3820,4184
20241022,151400,1951312410,3820,3825,3825,3820,1428
20241022,151300,1945856810,3825,3820,3825,3820,667
20241022,151200,1943308035,3820,3820,3820,3820,30
20241022,151100,1943193435,3825,3820,3825,3815,391
20241022,151000,1941700510,3820,3815,3825,3815,2640
20241022,150900,1931623525,3820,3820,3820,3820,1
20241022,150800,1931619705,3820,3815,3820,3815,1015
20241022,150700,1927747155,3820,3810,3820,3805,573
20241022,150600,1925561235,3805,3810,3810,3805,531
20241022,150500,1923540125,3805,3805,3810,3805,800
20241022,150400,1920493625,3805,3805,3805,3805,1
20241022,150300,1920489820,3805,3805,3810,3805,254
20241022,150200,1919522840,3815,3815,3815,3815,500
20241022,150100,1917615340,3810,3805,3815,3805,171
20241022,150000,1916963875,3810,3815,3815,3805,1331
20241022,145900,1911898260,3810,3815,3815,3810,1010
20241022,145800,1908050110,3810,3800,3815,3800,1212
20241022,145700,1903443495,3800,3805,3805,3800,11
20241022,145600,1903401690,3815,3815,3815,3815,0
20241022,145500,1903401690,3815,3815,3815,3815,0
20241022,145400,1903401690,3815,3805,3815,3805,1283
20241022,145300,1898519865,3805,3800,3805,3800,214
20241022,145200,1897706610,3800,3780,3800,3780,610
20241022,145100,1895398810,3780,3790,3790,3780,7822
20241022,145000,1865799400,3820,3820,3820,3820,12
20241022,144900,1865753560,3790,3800,3800,3790,9000
20241022,144800,1831608090,3795,3800,3800,3795,1410
20241022,144700,1826250285,3800,3820,3820,3795,7028
20241022,144600,1799527930,3830,3830,3830,3830,1
20241022,144500,1799524100,3830,3830,3830,3830,402
20241022,144400,1797984440,3830,3830,3830,3830,23
20241022,144300,1797896350,3835,3830,3835,3820,4001
20241022,144200,1782606285,3835,3835,3835,3835,1582
20241022,144100,1776539315,3835,3830,3835,3830,651
20241022,144000,1774043730,3830,3830,3830,3830,102
20241022,143900,1773653070,3830,3820,3830,3820,2155
20241022,143800,1765401460,3830,3830,3830,3830,1
20241022,143700,1765397630,3820,3820,3820,3820,953
20241022,143600,1761757170,3820,3830,3830,3820,2032
20241022,143500,1753994430,3830,3830,3830,3830,20
20241022,143400,1753917830,3830,3830,3830,3830,50
20241022,143300,1753726330,3830,3830,3830,3830,0
20241022,143200,1753726330,3830,3815,3835,3815,4304
20241022,143100,1737276800,3815,3800,3815,3800,22
20241022,143000,1737193185,3800,3800,3800,3800,10
20241022,142900,1737155185,3800,3805,3805,3800,997
20241022,142800,1733365380,3805,3805,3805,3805,1500
20241022,142700,1727657880,3820,3820,3820,3820,770
20241022,142600,1724716480,3825,3825,3825,3825,0
20241022,142500,1724716480,3825,3820,3825,3805,1502
20241022,142400,1718991160,3820,3820,3820,3820,29
20241022,142300,1718880380,3820,3820,3820,3820,171
20241022,142200,1718227160,3820,3820,3820,3820,130
20241022,142100,1717730560,3820,3820,3820,3820,0
20241022,142000,1717730560,3820,3815,3820,3815,154
20241022,141900,1717143045,3815,3815,3815,3815,1
20241022,141800,1717139230,3810,3810,3810,3810,0
20241022,141700,1717139230,3810,3810,3810,3810,0
20241022,141600,1717139230,3810,3810,3810,3810,0
20241022,141500,1717139230,3810,3810,3810,3810,0
20241022,141400,1717139230,3810,3810,3810,3810,0
20241022,141300,1717139230,3810,3815,3815,3810,550
20241022,141200,1715043450,3815,3815,3815,3815,0
20241022,141100,1715043450,3815,3815,3815,3815,514
20241022,141000,1713082540,3815,3815,3815,3815,124
20241022,140900,1712609480,3820,3820,3820,3820,111
20241022,140800,1712185460,3820,3820,3820,3820,0
20241022,140700,1712185460,3820,3820,3820,3820,0
20241022,140600,1712185460,3820,3820,3820,3820,12
20241022,140500,1712139620,3820,3820,3820,3820,2
20241022,140400,1712131980,3820,3820,3820,3820,0
20241022,140300,1712131980,3820,3820,3820,3820,638
20241022,140200,1709694820,3830,3830,3830,3830,10
20241022,140100,1709656520,3830,3830,3830,3830,100
20241022,140000,1709273520,3830,3830,3830,3830,0
20241022,135900,1709273520,3830,3830,3830,3830,9
20241022,135800,1709239050,3830,3820,3830,3820,3209
20241022,135700,1696948630,3830,3830,3830,3830,0
20241022,135600,1696948630,3830,3830,3830,3830,0
20241022,135500,1696948630,3830,3830,3830,3830,0
20241022,135400,1696948630,3830,3830,3830,3830,402
20241022,135300,1695408970,3830,3830,3830,3830,168
20241022,135200,1694765530,3830,3820,3830,3820,544
20241022,135100,1692687010,3820,3820,3820,3815,1690
20241022,135000,1686235425,3820,3820,3820,3820,200
20241022,134900,1685471425,3820,3820,3820,3820,0
20241022,134800,1685471425,3820,3825,3825,3815,63
20241022,134700,1685230465,3820,3820,3820,3820,0
20241022,134600,1685230465,3820,3815,3820,3815,617
20241022,134500,1682873600,3810,3810,3810,3810,8
20241022,134400,1682843120,3810,3810,3810,3810,100
20241022,134300,1682462120,3810,3815,3815,3810,999
20241022,134200,1678654990,3815,3815,3820,3815,593
20241022,134100,1676392685,3815,3810,3815,3810,247
20241022,134000,1675450615,3810,3820,3820,3810,647
20241022,133900,1672985465,3820,3810,3820,3810,344
20241022,133800,1671674745,3810,3810,3810,3810,268
20241022,133700,1670653665,3810,3810,3820,3810,92
20241022,133600,1670303095,3810,3810,3810,3810,1513
20241022,133500,1664538565,3810,3810,3810,3810,0
20241022,133400,1664538565,3810,3810,3810,3810,20
20241022,133300,1664462365,3810,3815,3815,3810,1000
20241022,133200,1660651200,3830,3830,3830,3830,0
20241022,133100,1660651200,3830,3825,3830,3825,300
20241022,133000,1659502205,3830,3830,3830,3830,0
20241022,132900,1659502205,3830,3830,3830,3830,5
20241022,132800,1659483055,3830,3815,3830,3815,103
20241022,132700,1659090095,3815,3815,3815,3815,0
20241022,132600,1659090095,3815,3815,3815,3815,0
20241022,132500,1659090095,3815,3830,3830,3815,2654
20241022,132400,1648948325,3830,3825,3830,3825,8
20241022,132300,1648917720,3825,3820,3825,3820,635
20241022,132200,1646489440,3820,3820,3820,3820,26
20241022,132100,1646390120,3810,3810,3810,3810,0
20241022,132000,1646390120,3810,3815,3830,3810,8664
20241022,131900,1613246710,3815,3810,3815,3810,451
20241022,131800,1611528395,3815,3815,3815,3815,0
20241022,131700,1611528395,3815,3815,3815,3810,1913
20241022,131600,1604230310,3815,3820,3820,3815,1000
20241022,131500,1600414565,3825,3825,3825,3825,2072
20241022,131400,1592489165,3825,3825,3825,3825,0
20241022,131300,1592489165,3825,3820,3825,3820,756
20241022,131200,1589601220,3820,3820,3820,3820,1249
20241022,131100,1584830040,3815,3815,3815,3815,3
20241022,131000,1584818595,3825,3820,3825,3820,765
20241022,130900,1581896290,3815,3815,3815,3810,2934
20241022,130800,1570713080,3810,3800,3810,3800,2642
20241022,130700,1560667425,3800,3800,3800,3800,1
20241022,130600,1560663625,3800,3800,3800,3800,0
20241022,130500,1560663625,3800,3800,3800,3800,100
20241022,130400,1560283625,3805,3790,3805,3785,1001
20241022,130300,1556493820,3785,3790,3790,3785,2000
20241022,130200,1548923815,3785,3790,3790,3785,2002
20241022,130100,1541341100,3790,3795,3795,3790,30
20241022,130000,1541227350,3785,3800,3800,3785,5037
20241022,125900,1522141125,3800,3800,3800,3800,61
20241022,125800,1521909325,3800,3800,3800,3800,26
20241022,125700,1521810525,3800,3795,3800,3795,3051
20241022,125600,1510231725,3800,3800,3800,3800,40
20241022,125500,1510079725,3795,3795,3795,3795,5
20241022,125400,1510060750,3795,3795,3795,3795,10
20241022,125300,1510022800,3795,3795,3795,3795,0
20241022,125200,1510022800,3795,3800,3800,3795,4097
20241022,125100,1494464880,3800,3800,3800,3800,3050
20241022,125000,1482874880,3800,3805,3805,3800,2502
20241022,124900,1473367270,3805,3805,3805,3805,226
20241022,124800,1472507340,3805,3805,3805,3805,72
20241022,124700,1472233380,3800,3800,3800,3800,112
20241022,124600,1471807780,3805,3810,3810,3805,312
20241022,124500,1470620120,3810,3810,3810,3810,0
20241022,124400,1470620120,3810,3810,3810,3810,147
20241022,124300,1470060050,3810,3810,3810,3810,5
20241022,124200,1470041000,3805,3805,3805,3805,280
20241022,124100,1468975600,3805,3810,3810,3805,1919
20241022,124000,1461672860,3805,3805,3805,3805,0
20241022,123900,1461672860,3805,3805,3805,3805,0
20241022,123800,1461672860,3805,3810,3810,3805,630
20241022,123700,1459275660,3805,3805,3805,3805,80
20241022,123600,1458971260,3805,3820,3820,3805,101
20241022,123500,1458586425,3815,3810,3815,3810,1180
20241022,123400,1454085000,3810,3815,3815,3810,978
20241022,123300,1450358570,3815,3815,3815,3815,60
20241022,123200,1450129670,3815,3815,3815,3815,1098
20241022,123100,1445940800,3815,3815,3815,3815,0
20241022,123000,1445940800,3815,3815,3815,3815,1
20241022,122900,1445936985,3820,3825,3825,3820,250
20241022,122800,1444980745,3825,3825,3825,3825,0
20241022,122700,1444980745,3825,3820,3825,3820,1011
20241022,122600,1441118625,3820,3820,3820,3820,400
20241022,122500,1439590625,3820,3825,3825,3820,1259
20241022,122400,1434775000,3825,3825,3825,3825,5
20241022,122300,1434755875,3825,3825,3825,3825,123
20241022,122200,1434285400,3825,3830,3830,3825,16
20241022,122100,1434224195,3825,3825,3830,3825,80
20241022,122000,1433917940,3830,3830,3830,3830,0
20241022,121900,1433917940,3830,3830,3830,3830,104
20241022,121800,1433519620,3830,3830,3830,3830,19
20241022,121700,1433446850,3825,3825,3825,3825,167
20241022,121600,1432808075,3830,3830,3830,3830,1
20241022,121500,1432804245,3825,3825,3825,3825,0
20241022,121400,1432804245,3825,3830,3830,3825,201
20241022,121300,1432035415,3825,3820,3825,3820,201
20241022,121200,1431267590,3825,3825,3825,3825,50
20241022,121100,1431076340,3830,3830,3830,3830,0
20241022,121000,1431076340,3830,3830,3830,3830,0
20241022,120900,1431076340,3830,3830,3830,3830,0
20241022,120800,1431076340,3830,3825,3830,3820,3271
20241022,120700,1418555245,3825,3825,3825,3825,15
20241022,120600,1418497870,3830,3830,3830,3830,5
20241022,120500,1418478720,3830,3830,3830,3830,558
20241022,120400,1416341580,3830,3830,3830,3830,28
20241022,120300,1416234340,3825,3825,3830,3825,772
20241022,120200,1413281435,3825,3835,3835,3825,85
20241022,120100,1412955605,3830,3825,3830,3820,1827
20241022,120000,1405960200,3830,3830,3830,3830,0
20241022,115900,1405960200,3830,3830,3830,3830,0
20241022,115800,1405960200,3830,3830,3830,3830,5
20241022,115700,1405941050,3820,3820,3820,3820,1
20241022,115600,1405937230,3820,3820,3820,3820,51
20241022,115500,1405742410,3820,3820,3820,3820,818
20241022,115400,1402617650,3815,3815,3815,3815,0
20241022,115300,1402617650,3815,3815,3815,3815,0
20241022,115200,1402617650,3815,3815,3815,3815,201
20241022,115100,1401850835,3815,3820,3835,3815,1003
20241022,115000,1398007880,3835,3835,3835,3835,0
20241022,114900,1398007880,3835,3820,3835,3820,1038
20241022,114800,1394034485,3815,3805,3820,3805,7494
20241022,114700,1365472925,3805,3805,3805,3805,20
20241022,114600,1365396825,3805,3800,3810,3790,2040
20241022,114500,1357655620,3795,3795,3795,3795,0
20241022,114400,1357655620,3795,3795,3795,3795,1000
20241022,114300,1353860620,3805,3805,3805,3805,1
20241022,114200,1353856815,3795,3800,3800,3795,5
20241022,114100,1353837835,3795,3800,3800,3795,500
20241022,114000,1351938450,3805,3805,3805,3805,710
20241022,113900,1349236900,3805,3805,3805,3805,263
20241022,113800,1348236185,3805,3805,3805,3805,110
20241022,113700,1347817635,3800,3800,3800,3800,137
20241022,113600,1347297035,3795,3795,3795,3795,43
20241022,113500,1347133850,3795,3795,3795,3795,0
20241022,113400,1347133850,3795,3795,3795,3795,0
20241022,113300,1347133850,3795,3800,3800,3795,316
20241022,113200,1345934615,3800,3800,3800,3800,1576
20241022,113100,1339945815,3800,3800,3800,3800,1561
20241022,113000,1334014015,3800,3800,3800,3800,200
20241022,112900,1333254015,3800,3800,3800,3800,239
20241022,112800,1332345815,3790,3790,3790,3790,1500
20241022,112700,1326660815,3790,3790,3790,3790,0
20241022,112600,1326660815,3790,3790,3790,3790,160
20241022,112500,1326054415,3795,3800,3800,3790,1585
20241022,112400,1320046240,3795,3795,3795,3795,1050
20241022,112300,1316061490,3790,3790,3790,3790,1
20241022,112200,1316057700,3790,3790,3790,3790,0
20241022,112100,1316057700,3790,3790,3790,3790,515
20241022,112000,1314105850,3790,3800,3800,3790,15
20241022,111900,1314048900,3800,3800,3800,3800,431
20241022,111800,1312411100,3805,3800,3805,3800,204
20241022,111700,1311634900,3800,3800,3800,3800,800
20241022,111600,1308594900,3800,3800,3800,3800,200
20241022,111500,1307834900,3800,3800,3800,3800,264
20241022,111400,1306831700,3800,3800,3800,3800,10
20241022,111300,1306793700,3800,3790,3800,3785,855
20241022,111200,1303556150,3795,3795,3795,3795,0
20241022,111100,1303556150,3795,3800,3800,3795,302
20241022,111000,1302409060,3800,3795,3800,3790,951
20241022,110900,1298802955,3800,3800,3800,3800,1
20241022,110800,1298799155,3795,3795,3795,3795,10
20241022,110700,1298761205,3795,3795,3795,3795,1
20241022,110600,1298757410,3795,3795,3795,3795,423
20241022,110500,1297152125,3795,3795,3795,3795,0
20241022,110400,1297152125,3795,3795,3795,3795,183
20241022,110300,1296457640,3795,3795,3795,3795,1
20241022,110200,1296453845,3800,3795,3800,3795,863
20241022,110100,1293175645,3795,3795,3795,3795,402
20241022,110000,1291650055,3795,3800,3800,3795,304
20241022,105900,1290494875,3800,3790,3800,3790,1499
20241022,105800,1284810045,3785,3790,3790,3785,195
20241022,105700,1284071685,3785,3790,3790,3785,282
20241022,105600,1283004155,3790,3790,3790,3790,20
20241022,105500,1282928355,3785,3800,3800,3785,882
20241022,105400,1279585475,3800,3800,3800,3800,19
20241022,105300,1279513275,3800,3800,3800,3800,115
20241022,105200,1279076275,3800,3800,3800,3800,368
20241022,105100,1277677875,3800,3800,3800,3800,503
20241022,105000,1275766475,3800,3800,3800,3800,404
20241022,104900,1274231275,3800,3800,3800,3800,201
20241022,104800,1273467475,3775,3800,3800,3775,9649
20241022,104700,1236968105,3800,3795,3800,3795,896
20241022,104600,1233567745,3795,3795,3795,3795,336
20241022,104500,1232292625,3790,3790,3790,3790,310
20241022,104400,1231117725,3790,3795,3795,3790,187
20241022,104300,1230408970,3800,3800,3800,3800,71
20241022,104200,1230139170,3800,3800,3810,3790,3923
20241022,104100,1215251440,3810,3810,3810,3800,1351
20241022,104000,1210117090,3815,3815,3815,3815,142
20241022,103900,1209575360,3820,3820,3820,3820,25
20241022,103800,1209479860,3825,3825,3825,3825,5
20241022,103700,1209460735,3825,3825,3825,3815,749
20241022,103600,1206602990,3825,3810,3825,3810,23
20241022,103500,1206515345,3810,3810,3825,3810,1800
20241022,103400,1199655995,3825,3825,3825,3805,283
20241022,103300,1198579120,3800,3800,3800,3800,99
20241022,103200,1198202920,3800,3810,3810,3800,2715
20241022,103100,1187876410,3810,3805,3810,3805,2225
20241022,103000,1179399165,3800,3790,3800,3790,3497
20241022,102900,1166132930,3790,3785,3790,3785,3057
20241022,102800,1154561900,3790,3790,3790,3785,1106
20241022,102700,1150371400,3790,3785,3790,3785,606
20241022,102600,1148077660,3795,3785,3795,3785,204
20241022,102500,1147305470,3795,3795,3795,3795,8
20241022,102400,1147275110,3785,3785,3795,3785,414
20241022,102300,1145704430,3785,3780,3790,3780,4396
20241022,102200,1129056990,3780,3790,3795,3780,1243
20241022,102100,1124341405,3790,3795,3795,3790,8
20241022,102000,1124311075,3795,3795,3795,3775,3155
20241022,101900,1112394920,3780,3780,3780,3780,2000
20241022,101800,1104834920,3780,3785,3785,3780,14161
20241022,101700,1051304795,3785,3785,3785,3785,664
20241022,101600,1048791555,3785,3785,3785,3785,3048
20241022,101500,1037254875,3785,3795,3795,3785,4472
20241022,101400,1020320070,3790,3790,3800,3785,3297
20241022,101300,1007832390,3795,3790,3795,3790,422
20241022,101200,1006231510,3795,3805,3805,3795,4458
20241022,101100,989286695,3810,3815,3815,3810,2589
20241022,101000,979422530,3815,3820,3820,3815,1115
20241022,100900,975167555,3820,3820,3820,3820,0
20241022,100800,975167555,3820,3825,3825,3820,629
20241022,100700,972763380,3825,3825,3825,3825,310
20241022,100600,971577630,3825,3840,3840,3825,912
20241022,100500,968088165,3840,3835,3840,3830,651
20241022,100400,965593615,3830,3820,3830,3820,1620
20241022,100300,959394000,3820,3820,3820,3820,358
20241022,100200,958026440,3820,3820,3820,3820,104
20241022,100100,957629160,3800,3810,3810,3800,115
20241022,100000,957191490,3820,3790,3855,3790,11867
20241022,095900,911856310,3790,3800,3800,3790,244
20241022,095800,910930920,3790,3790,3795,3790,1983
20241022,095700,903415155,3790,3790,3790,3790,2511
20241022,095600,893898465,3795,3795,3795,3790,282
20241022,095500,892828375,3800,3800,3800,3795,153
20241022,095400,892247340,3800,3800,3810,3795,4124
20241022,095300,876575880,3805,3805,3810,3805,1927
20241022,095200,869243640,3800,3800,3805,3800,437
20241022,095100,867583015,3805,3805,3805,3805,3263
20241022,095000,855167300,3805,3805,3805,3805,0
20241022,094900,855167300,3805,3795,3805,3795,42
20241022,094800,855007890,3790,3800,3800,3790,1100
20241022,094700,850835650,3800,3790,3800,3790,2417
20241022,094600,841659635,3790,3795,3795,3790,418
20241022,094500,840075350,3795,3800,3800,3785,7308
20241022,094400,812370510,3800,3800,3800,3800,1320
20241022,094300,807354510,3800,3800,3805,3800,1864
20241022,094200,800271150,3800,3805,3805,3800,1241
20241022,094100,795554240,3810,3815,3815,3805,331
20241022,094000,794294550,3815,3810,3815,3800,248
20241022,093900,793351690,3815,3805,3815,3800,5236
20241022,093800,773445075,3805,3800,3805,3800,2106
20241022,093700,765438845,3805,3800,3805,3800,2374
20241022,093600,756417200,3800,3815,3815,3800,11502
20241022,093500,712687895,3805,3805,3805,3800,6096
20241022,093400,689494865,3805,3815,3815,3805,2700
20241022,093300,679209640,3825,3805,3825,3805,1809
20241022,093200,672307555,3805,3820,3820,3805,29239
20241022,093100,561035510,3820,3810,3820,3805,12118
20241022,093000,514914000,3810,3815,3820,3805,7514
20241022,092900,486273760,3820,3830,3835,3820,4541
20241022,092800,468906690,3835,3850,3850,3835,2
20241022,092700,468899005,3825,3855,3855,3825,602
20241022,092600,466596025,3835,3835,3835,3830,1970
20241022,092500,459045670,3835,3830,3835,3830,2081
20241022,092400,451071055,3835,3845,3845,3835,12106
20241022,092300,404625365,3840,3855,3855,3840,825
20241022,092200,401454395,3860,3860,3865,3860,2574
20241022,092100,391516280,3860,3850,3860,3850,4376
20241022,092000,374664050,3860,3850,3860,3830,1224
20241022,091900,369948770,3840,3820,3855,3820,1647
20241022,091800,363651075,3820,3830,3840,3820,826
20241022,091700,360486320,3820,3820,3820,3815,2169
20241022,091600,352201290,3815,3815,3835,3815,1250
20241022,091500,347420580,3810,3830,3835,3810,13865
20241022,091400,294501810,3830,3845,3845,3830,13064
20241022,091300,244353190,3845,3855,3855,3845,1362
20241022,091200,239115945,3855,3850,3855,3850,589
20241022,091100,236845530,3855,3835,3855,3835,3897
20241022,091000,221859095,3835,3845,3880,3835,11002
20241022,090900,179615740,3845,3845,3885,3840,9403
20241022,090800,143479965,3865,3885,3885,3835,10901
20241022,090700,101447660,3885,3900,3900,3880,4968
20241022,090600,82124300,3905,3910,3930,3900,5780
20241022,090500,59567435,3910,3905,3910,3905,4019
20241022,090400,43870875,3935,3940,3940,3900,2334
20241022,090300,34756040,3905,3950,3950,3900,2443
20241022,090200,25182340,3950,3965,3965,3930,3092
20241022,090100,12991590,3965,3970,3970,3935,807
20241022,090000,9798830,3970,3950,3970,3945,2481