KissMeData/115610/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,195300,4207337935,3305,3305,3305,3305,39975
20231019,195200,4207337935,3305,3305,3305,3305,0
20231019,195100,4207337935,3305,3305,3305,3305,0
20231019,195000,4207337935,3305,3305,3305,3305,0
20231019,194900,4207337935,3305,3305,3305,3305,0
20231019,194800,4207337935,3305,3305,3305,3305,0
20231019,194700,4207337935,3305,3305,3305,3305,0
20231019,194600,4207337935,3305,3305,3305,3305,0
20231019,194500,4207337935,3305,3305,3305,3305,0
20231019,194400,4207337935,3305,3305,3305,3305,0
20231019,194300,4207337935,3305,3305,3305,3305,0
20231019,194200,4207337935,3305,3305,3305,3305,0
20231019,194100,4207337935,3305,3305,3305,3305,0
20231019,194000,4207337935,3305,3305,3305,3305,0
20231019,193900,4207337935,3305,3305,3305,3305,0
20231019,193800,4207337935,3305,3305,3305,3305,0
20231019,193700,4207337935,3305,3305,3305,3305,0
20231019,193600,4207337935,3305,3305,3305,3305,0
20231019,193500,4207337935,3305,3305,3305,3305,0
20231019,193400,4207337935,3305,3305,3305,3305,0
20231019,193300,4207337935,3305,3305,3305,3305,0
20231019,193200,4207337935,3305,3305,3305,3305,0
20231019,193100,4207337935,3305,3305,3305,3305,0
20231019,193000,4207337935,3305,3305,3305,3305,0
20231019,192900,4207337935,3305,3305,3305,3305,0
20231019,192800,4207337935,3305,3305,3305,3305,0
20231019,192700,4207337935,3305,3305,3305,3305,0
20231019,192600,4207337935,3305,3305,3305,3305,0
20231019,192500,4207337935,3305,3305,3305,3305,0
20231019,192400,4207337935,3305,3305,3305,3305,0
20231019,192300,4207337935,3305,3305,3305,3305,39975
20231019,192200,4207337935,3305,3305,3305,3305,0
20231019,192100,4207337935,3305,3305,3305,3305,0
20231019,192000,4207337935,3305,3305,3305,3305,0
20231019,191900,4207337935,3305,3305,3305,3305,0
20231019,191800,4207337935,3305,3305,3305,3305,0
20231019,191700,4207337935,3305,3305,3305,3305,0
20231019,191600,4207337935,3305,3305,3305,3305,0
20231019,191500,4207337935,3305,3305,3305,3305,0
20231019,191400,4207337935,3305,3305,3305,3305,0
20231019,191300,4207337935,3305,3305,3305,3305,0
20231019,191200,4207337935,3305,3305,3305,3305,0
20231019,191100,4207337935,3305,3305,3305,3305,0
20231019,191000,4207337935,3305,3305,3305,3305,0
20231019,190900,4207337935,3305,3305,3305,3305,0
20231019,190800,4207337935,3305,3305,3305,3305,0
20231019,190700,4207337935,3305,3305,3305,3305,0
20231019,190600,4207337935,3305,3305,3305,3305,0
20231019,190500,4207337935,3305,3305,3305,3305,0
20231019,190400,4207337935,3305,3305,3305,3305,0
20231019,190300,4207337935,3305,3305,3305,3305,0
20231019,190200,4207337935,3305,3305,3305,3305,0
20231019,190100,4207337935,3305,3305,3305,3305,0
20231019,190000,4207337935,3305,3305,3305,3305,0
20231019,185900,4207337935,3305,3305,3305,3305,0
20231019,185800,4207337935,3305,3305,3305,3305,0
20231019,185700,4207337935,3305,3305,3305,3305,0
20231019,185600,4207337935,3305,3305,3305,3305,0
20231019,185500,4207337935,3305,3305,3305,3305,0
20231019,185400,4207337935,3305,3305,3305,3305,0
20231019,185300,4207337935,3305,3305,3305,3305,39975
20231019,185200,4207337935,3305,3305,3305,3305,0
20231019,185100,4207337935,3305,3305,3305,3305,0
20231019,185000,4207337935,3305,3305,3305,3305,0
20231019,184900,4207337935,3305,3305,3305,3305,0
20231019,184800,4207337935,3305,3305,3305,3305,0
20231019,184700,4207337935,3305,3305,3305,3305,0
20231019,184600,4207337935,3305,3305,3305,3305,0
20231019,184500,4207337935,3305,3305,3305,3305,0
20231019,184400,4207337935,3305,3305,3305,3305,0
20231019,184300,4207337935,3305,3305,3305,3305,0
20231019,184200,4207337935,3305,3305,3305,3305,0
20231019,184100,4207337935,3305,3305,3305,3305,0
20231019,184000,4207337935,3305,3305,3305,3305,0
20231019,183900,4207337935,3305,3305,3305,3305,0
20231019,183800,4207337935,3305,3305,3305,3305,0
20231019,183700,4207337935,3305,3305,3305,3305,0
20231019,183600,4207337935,3305,3305,3305,3305,0
20231019,183500,4207337935,3305,3305,3305,3305,0
20231019,183400,4207337935,3305,3305,3305,3305,0
20231019,183300,4207337935,3305,3305,3305,3305,0
20231019,183200,4207337935,3305,3305,3305,3305,0
20231019,183100,4207337935,3305,3305,3305,3305,0
20231019,183000,4207337935,3305,3305,3305,3305,0
20231019,182900,4207337935,3305,3305,3305,3305,0
20231019,182800,4207337935,3305,3305,3305,3305,0
20231019,182700,4207337935,3305,3305,3305,3305,0
20231019,182600,4207337935,3305,3305,3305,3305,0
20231019,182500,4207337935,3305,3305,3305,3305,0
20231019,182400,4207337935,3305,3305,3305,3305,0
20231019,182300,4207337935,3305,3305,3305,3305,39975
20231019,182200,4207337935,3305,3305,3305,3305,0
20231019,182100,4207337935,3305,3305,3305,3305,0
20231019,182000,4207337935,3305,3305,3305,3305,0
20231019,181900,4207337935,3305,3305,3305,3305,0
20231019,181800,4207337935,3305,3305,3305,3305,0
20231019,181700,4207337935,3305,3305,3305,3305,0
20231019,181600,4207337935,3305,3305,3305,3305,0
20231019,181500,4207337935,3305,3305,3305,3305,0
20231019,181400,4207337935,3305,3305,3305,3305,0
20231019,181300,4207337935,3305,3305,3305,3305,0
20231019,181200,4207337935,3305,3305,3305,3305,0
20231019,181100,4207337935,3305,3305,3305,3305,0
20231019,181000,4207337935,3305,3305,3305,3305,0
20231019,180900,4207337935,3305,3305,3305,3305,0
20231019,180800,4207337935,3305,3305,3305,3305,0
20231019,180700,4207337935,3305,3305,3305,3305,0
20231019,180600,4207337935,3305,3305,3305,3305,0
20231019,180500,4207337935,3305,3305,3305,3305,0
20231019,180400,4207337935,3305,3305,3305,3305,0
20231019,180300,4207337935,3305,3305,3305,3305,0
20231019,180200,4207337935,3305,3305,3305,3305,0
20231019,180100,4207337935,3305,3305,3305,3305,0
20231019,180000,4207337935,3305,3305,3305,3305,0
20231019,175900,4207337935,3305,3305,3305,3305,0
20231019,175800,4207337935,3305,3305,3305,3305,0
20231019,175700,4207337935,3305,3305,3305,3305,0
20231019,175600,4207337935,3305,3305,3305,3305,0
20231019,175500,4207337935,3305,3305,3305,3305,0
20231019,175400,4207337935,3305,3305,3305,3305,0
20231019,175300,4207337935,3305,3305,3305,3305,39975
20231019,175200,4207337935,3305,3305,3305,3305,0
20231019,175100,4207337935,3305,3305,3305,3305,0
20231019,175000,4207337935,3305,3305,3305,3305,0
20231019,174900,4207337935,3305,3305,3305,3305,0
20231019,174800,4207337935,3305,3305,3305,3305,0
20231019,174700,4207337935,3305,3305,3305,3305,0
20231019,174600,4207337935,3305,3305,3305,3305,0
20231019,174500,4207337935,3305,3305,3305,3305,0
20231019,174400,4207337935,3305,3305,3305,3305,0
20231019,174300,4207337935,3305,3305,3305,3305,0
20231019,174200,4207337935,3305,3305,3305,3305,0
20231019,174100,4207337935,3305,3305,3305,3305,0
20231019,174000,4207337935,3305,3305,3305,3305,0
20231019,173900,4207337935,3305,3305,3305,3305,0
20231019,173800,4207337935,3305,3305,3305,3305,0
20231019,173700,4207337935,3305,3305,3305,3305,0
20231019,173600,4207337935,3305,3305,3305,3305,0
20231019,173500,4207337935,3305,3305,3305,3305,0
20231019,173400,4207337935,3305,3305,3305,3305,0
20231019,173300,4207337935,3305,3305,3305,3305,0
20231019,173200,4207337935,3305,3305,3305,3305,0
20231019,173100,4207337935,3305,3305,3305,3305,0
20231019,173000,4207337935,3305,3305,3305,3305,0
20231019,172900,4207337935,3305,3305,3305,3305,0
20231019,172800,4207337935,3305,3305,3305,3305,0
20231019,172700,4207337935,3305,3305,3305,3305,0
20231019,172600,4207337935,3305,3305,3305,3305,0
20231019,172500,4207337935,3305,3305,3305,3305,0
20231019,172400,4207337935,3305,3305,3305,3305,0
20231019,172300,4207337935,3305,3305,3305,3305,39975
20231019,172200,4207337935,3305,3305,3305,3305,0
20231019,172100,4207337935,3305,3305,3305,3305,0
20231019,172000,4207337935,3305,3305,3305,3305,0
20231019,171900,4207337935,3305,3305,3305,3305,0
20231019,171800,4207337935,3305,3305,3305,3305,0
20231019,171700,4207337935,3305,3305,3305,3305,0
20231019,171600,4207337935,3305,3305,3305,3305,0
20231019,171500,4207337935,3305,3305,3305,3305,0
20231019,171400,4207337935,3305,3305,3305,3305,0
20231019,171300,4207337935,3305,3305,3305,3305,0
20231019,171200,4207337935,3305,3305,3305,3305,0
20231019,171100,4207337935,3305,3305,3305,3305,0
20231019,171000,4207337935,3305,3305,3305,3305,0
20231019,170900,4207337935,3305,3305,3305,3305,0
20231019,170800,4207337935,3305,3305,3305,3305,0
20231019,170700,4207337935,3305,3305,3305,3305,0
20231019,170600,4207337935,3305,3305,3305,3305,0
20231019,170500,4207337935,3305,3305,3305,3305,0
20231019,170400,4207337935,3305,3305,3305,3305,0
20231019,170300,4207337935,3305,3305,3305,3305,0
20231019,170200,4207337935,3305,3305,3305,3305,0
20231019,170100,4207337935,3305,3305,3305,3305,0
20231019,170000,4207337935,3305,3305,3305,3305,0
20231019,165900,4207337935,3305,3305,3305,3305,0
20231019,165800,4207337935,3305,3305,3305,3305,0
20231019,165700,4207337935,3305,3305,3305,3305,0
20231019,165600,4207337935,3305,3305,3305,3305,0
20231019,165500,4207337935,3305,3305,3305,3305,0
20231019,165400,4207337935,3305,3305,3305,3305,0
20231019,165300,4207337935,3305,3305,3305,3305,39975
20231019,165200,4207337935,3305,3305,3305,3305,0
20231019,165100,4207337935,3305,3305,3305,3305,0
20231019,165000,4207337935,3305,3305,3305,3305,0
20231019,164900,4207337935,3305,3305,3305,3305,0
20231019,164800,4207337935,3305,3305,3305,3305,0
20231019,164700,4207337935,3305,3305,3305,3305,0
20231019,164600,4207337935,3305,3305,3305,3305,0
20231019,164500,4207337935,3305,3305,3305,3305,0
20231019,164400,4207337935,3305,3305,3305,3305,0
20231019,164300,4207337935,3305,3305,3305,3305,0
20231019,164200,4207337935,3305,3305,3305,3305,0
20231019,164100,4207337935,3305,3305,3305,3305,0
20231019,164000,4207337935,3305,3305,3305,3305,0
20231019,163900,4207337935,3305,3305,3305,3305,0
20231019,163800,4207337935,3305,3305,3305,3305,0
20231019,163700,4207337935,3305,3305,3305,3305,0
20231019,163600,4207337935,3305,3305,3305,3305,0
20231019,163500,4207337935,3305,3305,3305,3305,0
20231019,163400,4207337935,3305,3305,3305,3305,0
20231019,163300,4207337935,3305,3305,3305,3305,0
20231019,163200,4207337935,3305,3305,3305,3305,0
20231019,163100,4207337935,3305,3305,3305,3305,0
20231019,163000,4207337935,3305,3305,3305,3305,0
20231019,162900,4207337935,3305,3305,3305,3305,0
20231019,162800,4207337935,3305,3305,3305,3305,0
20231019,162700,4207337935,3305,3305,3305,3305,0
20231019,162600,4207337935,3305,3305,3305,3305,0
20231019,162500,4207337935,3305,3305,3305,3305,0
20231019,162400,4207337935,3305,3305,3305,3305,0
20231019,162300,4207337935,3305,3305,3305,3305,39975
20231019,162200,4207337935,3305,3305,3305,3305,0
20231019,162100,4207337935,3305,3305,3305,3305,0
20231019,162000,4207337935,3305,3305,3305,3305,0
20231019,161900,4207337935,3305,3305,3305,3305,0
20231019,161800,4207337935,3305,3305,3305,3305,0
20231019,161700,4207337935,3305,3305,3305,3305,0
20231019,161600,4207337935,3305,3305,3305,3305,0
20231019,161500,4207337935,3305,3305,3305,3305,0
20231019,161400,4207337935,3305,3305,3305,3305,0
20231019,161300,4207337935,3305,3305,3305,3305,0
20231019,161200,4207337935,3305,3305,3305,3305,0
20231019,161100,4207337935,3305,3305,3305,3305,0
20231019,161000,4207337935,3305,3305,3305,3305,0
20231019,160900,4207337935,3305,3305,3305,3305,0
20231019,160800,4207337935,3305,3305,3305,3305,0
20231019,160700,4207337935,3305,3305,3305,3305,0
20231019,160600,4207337935,3305,3305,3305,3305,0
20231019,160500,4207337935,3305,3305,3305,3305,0
20231019,160400,4207337935,3305,3305,3305,3305,0
20231019,160300,4207337935,3305,3305,3305,3305,0
20231019,160200,4207337935,3305,3305,3305,3305,0
20231019,160100,4207337935,3305,3305,3305,3305,0
20231019,160000,4207337935,3305,3305,3305,3305,0
20231019,155900,4207337935,3305,3305,3305,3305,0
20231019,155800,4207337935,3305,3305,3305,3305,0
20231019,155700,4207337935,3305,3305,3305,3305,0
20231019,155600,4207337935,3305,3305,3305,3305,0
20231019,155500,4207337935,3305,3305,3305,3305,0
20231019,155400,4207337935,3305,3305,3305,3305,0
20231019,155300,4207337935,3305,3305,3305,3305,39975
20231019,155200,4207337935,3305,3305,3305,3305,0
20231019,155100,4207337935,3305,3305,3305,3305,0
20231019,155000,4207337935,3305,3305,3305,3305,0
20231019,154900,4207337935,3305,3305,3305,3305,0
20231019,154800,4207337935,3305,3305,3305,3305,0
20231019,154700,4207337935,3305,3305,3305,3305,0
20231019,154600,4207337935,3305,3305,3305,3305,0
20231019,154500,4207337935,3305,3305,3305,3305,0
20231019,154400,4207337935,3305,3305,3305,3305,0
20231019,154300,4207337935,3305,3305,3305,3305,0
20231019,154200,4207337935,3305,3305,3305,3305,0
20231019,154100,4207337935,3305,3305,3305,3305,0
20231019,154000,4207337935,3305,3305,3305,3305,0
20231019,153900,4207337935,3305,3305,3305,3305,0
20231019,153800,4207337935,3305,3305,3305,3305,0
20231019,153700,4207337935,3305,3305,3305,3305,0
20231019,153600,4207337935,3305,3305,3305,3305,0
20231019,153500,4207337935,3305,3305,3305,3305,0
20231019,153400,4207337935,3305,3305,3305,3305,0
20231019,153300,4207337935,3305,3305,3305,3305,0
20231019,153200,4207337935,3305,3305,3305,3305,0
20231019,153100,4207337935,3305,3305,3305,3305,0
20231019,153000,4207337935,3305,3305,3305,3305,39975
20231019,152900,4075220560,3290,3290,3290,3290,0
20231019,152800,4075220560,3290,3290,3290,3290,0
20231019,152700,4075220560,3290,3290,3290,3290,0
20231019,152600,4075220560,3290,3290,3290,3290,0
20231019,152500,4075220560,3290,3290,3290,3290,0
20231019,152400,4075220560,3290,3290,3290,3290,0
20231019,152300,4075220560,3290,3290,3290,3290,0
20231019,152200,4075220560,3290,3290,3290,3290,0
20231019,152100,4075220560,3290,3290,3290,3290,0
20231019,152000,4075220560,3290,3290,3290,3290,0
20231019,151900,4075220560,3290,3280,3290,3265,21663
20231019,151800,4004297705,3290,3290,3290,3280,5211
20231019,151700,3987179675,3290,3290,3290,3280,4757
20231019,151600,3971573645,3280,3280,3290,3275,17170
20231019,151500,3915262400,3275,3285,3285,3275,4166
20231019,151400,3901610895,3285,3290,3290,3280,3946
20231019,151300,3888661705,3290,3295,3295,3285,2813
20231019,151200,3879403150,3295,3295,3295,3290,1594
20231019,151100,3874153420,3295,3300,3300,3290,2596
20231019,151000,3865604195,3295,3300,3300,3295,39
20231019,150900,3865475605,3300,3300,3300,3290,1023
20231019,150800,3862109645,3295,3300,3300,3295,457
20231019,150700,3860603545,3300,3300,3300,3290,51
20231019,150600,3860435405,3300,3290,3300,3285,749
20231019,150500,3857974635,3290,3300,3305,3285,8296
20231019,150400,3830620845,3305,3310,3310,3300,3060
20231019,150300,3820513590,3305,3305,3310,3300,6334
20231019,150200,3799591680,3305,3305,3310,3305,2208
20231019,150100,3792293260,3305,3305,3310,3300,2032
20231019,150000,3785577595,3305,3310,3310,3300,596
20231019,145900,3783608310,3305,3295,3305,3295,8375
20231019,145800,3755970235,3295,3295,3295,3290,1299
20231019,145700,3751690985,3295,3290,3295,3290,1624
20231019,145600,3746346220,3295,3300,3300,3295,16
20231019,145500,3746293490,3295,3295,3300,3295,101
20231019,145400,3745960410,3300,3310,3310,3300,504
20231019,145300,3744297095,3310,3310,3310,3305,976
20231019,145200,3741066540,3300,3295,3310,3295,4218
20231019,145100,3727156360,3295,3290,3295,3290,2017
20231019,145000,3720520415,3295,3305,3305,3290,1395
20231019,144900,3715924235,3310,3300,3310,3300,1049
20231019,144800,3712462385,3300,3310,3310,3300,5901
20231019,144700,3692959850,3315,3315,3315,3305,1819
20231019,144600,3686941715,3305,3310,3315,3305,1732
20231019,144500,3681208155,3310,3300,3310,3300,5167
20231019,144400,3664139505,3305,3305,3305,3295,2017
20231019,144300,3657475335,3305,3290,3310,3290,4803
20231019,144200,3641664870,3290,3290,3290,3280,739
20231019,144100,3639236715,3280,3290,3290,3280,2167
20231019,144000,3632115295,3285,3285,3295,3275,6666
20231019,143900,3610238655,3280,3290,3290,3280,12651
20231019,143800,3568699240,3290,3295,3300,3285,12942
20231019,143700,3526078570,3300,3305,3310,3295,4714
20231019,143600,3510530555,3305,3305,3305,3295,1774
20231019,143500,3504677075,3295,3305,3310,3295,20349
20231019,143400,3437471470,3310,3310,3315,3310,2927
20231019,143300,3427782950,3315,3310,3315,3310,2916
20231019,143200,3418123725,3315,3305,3315,3305,2179
20231019,143100,3410915465,3305,3310,3315,3305,14372
20231019,143000,3363348145,3315,3315,3320,3315,149
20231019,142900,3362854195,3315,3320,3320,3315,2380
20231019,142800,3354960230,3320,3315,3320,3315,518
20231019,142700,3353241320,3320,3310,3320,3310,3405
20231019,142600,3341956155,3315,3310,3315,3310,1253
20231019,142500,3337808625,3310,3315,3320,3310,9165
20231019,142400,3307448500,3320,3320,3320,3315,109
20231019,142300,3307086655,3320,3320,3320,3315,10
20231019,142200,3307053460,3315,3320,3320,3315,63
20231019,142100,3306844540,3315,3320,3320,3315,121
20231019,142000,3306443145,3320,3325,3325,3315,256
20231019,141900,3305593855,3320,3320,3325,3315,1145
20231019,141800,3301793240,3325,3315,3325,3315,964
20231019,141700,3298595570,3315,3320,3320,3315,4797
20231019,141600,3282693260,3320,3320,3325,3320,1342
20231019,141500,3278237620,3325,3320,3325,3320,1309
20231019,141400,3273889225,3320,3320,3320,3315,3374
20231019,141300,3262693605,3320,3325,3325,3320,6059
20231019,141200,3242577715,3325,3330,3330,3320,6949
20231019,141100,3219455175,3340,3335,3340,3330,472
20231019,141000,3217881385,3340,3340,3340,3335,910
20231019,140900,3214846475,3340,3335,3340,3335,123
20231019,140800,3214436005,3335,3335,3335,3335,52
20231019,140700,3214262585,3340,3335,3340,3335,126
20231019,140600,3213842220,3335,3340,3340,3330,735
20231019,140500,3211393555,3340,3345,3345,3340,1871
20231019,140400,3205135405,3345,3355,3355,3345,2135
20231019,140300,3197983205,3355,3355,3355,3350,193
20231019,140200,3197335915,3355,3345,3355,3345,4157
20231019,140100,3183420015,3345,3345,3345,3335,477
20231019,140000,3181827430,3345,3340,3345,3340,313
20231019,135900,3180781970,3340,3335,3340,3335,773
20231019,135800,3178200915,3335,3335,3335,3335,1220
20231019,135700,3174132215,3335,3340,3340,3335,527
20231019,135600,3172373125,3340,3335,3340,3335,61
20231019,135500,3172169685,3335,3335,3335,3335,445
20231019,135400,3170685610,3335,3335,3335,3335,111
20231019,135300,3170315425,3335,3335,3335,3335,254
20231019,135200,3169468335,3335,3330,3335,3330,998
20231019,135100,3166140300,3330,3330,3335,3330,212
20231019,135000,3165434240,3335,3330,3335,3330,1189
20231019,134900,3161472250,3335,3335,3335,3330,750
20231019,134800,3158974735,3330,3320,3330,3315,3042
20231019,134700,3148859295,3320,3320,3330,3320,859
20231019,134600,3146005875,3320,3330,3335,3320,14215
20231019,134500,3098753575,3335,3330,3335,3330,202
20231019,134400,3098080380,3335,3330,3335,3330,1125
20231019,134300,3094334120,3330,3340,3345,3330,1165
20231019,134200,3090444280,3340,3335,3340,3335,302
20231019,134100,3089437080,3335,3335,3340,3330,109
20231019,134000,3089073580,3340,3330,3340,3325,2005
20231019,133900,3082404425,3325,3335,3345,3325,2273
20231019,133800,3074837315,3330,3340,3345,3325,3445
20231019,133700,3063351560,3345,3345,3345,3335,173
20231019,133600,3062773560,3345,3340,3345,3335,1520
20231019,133500,3057696750,3350,3345,3350,3345,111
20231019,133400,3057325195,3350,3340,3350,3340,328
20231019,133300,3056229200,3335,3340,3340,3335,100
20231019,133200,3055895450,3340,3340,3340,3340,283
20231019,133100,3054950230,3345,3340,3345,3340,1174
20231019,133000,3051027560,3345,3340,3345,3340,118
20231019,132900,3050633135,3340,3340,3340,3340,792
20231019,132800,3047987855,3335,3330,3335,3330,785
20231019,132700,3045371290,3330,3330,3330,3330,50
20231019,132600,3045204790,3330,3330,3330,3325,586
20231019,132500,3043253460,3330,3325,3330,3325,828
20231019,132400,3040496615,3330,3325,3330,3325,1470
20231019,132300,3035601905,3325,3325,3325,3325,575
20231019,132200,3033690030,3330,3335,3335,3330,895
20231019,132100,3030709665,3330,3330,3330,3325,342
20231019,132000,3029571965,3335,3330,3335,3330,20
20231019,131900,3029505360,3330,3330,3330,3325,2488
20231019,131800,3021230190,3335,3330,3340,3330,1637
20231019,131700,3015778325,3330,3340,3350,3330,5442
20231019,131600,2997619830,3360,3345,3360,3345,103
20231019,131500,2997275280,3345,3355,3360,3345,1780
20231019,131400,2991318385,3365,3365,3365,3365,0
20231019,131300,2991318385,3365,3365,3365,3360,14
20231019,131200,2991271330,3345,3365,3365,3345,1545
20231019,131100,2986096440,3365,3370,3370,3360,11
20231019,131000,2986059455,3375,3375,3375,3375,5
20231019,130900,2986042580,3375,3370,3375,3370,1005
20231019,130800,2982655725,3370,3350,3370,3350,31
20231019,130700,2982551755,3355,3370,3370,3355,967
20231019,130600,2979307380,3370,3360,3370,3355,2047
20231019,130500,2972439205,3355,3370,3375,3350,3575
20231019,130400,2960437230,3370,3375,3375,3365,2768
20231019,130300,2951108805,3385,3380,3385,3380,738
20231019,130200,2948614360,3380,3380,3385,3370,1781
20231019,130100,2942603020,3380,3380,3385,3380,147
20231019,130000,2942106155,3385,3380,3385,3380,447
20231019,125900,2940595275,3380,3380,3380,3380,152
20231019,125800,2940081515,3375,3380,3380,3375,36
20231019,125700,2939959855,3380,3380,3380,3375,36
20231019,125600,2939838275,3380,3380,3390,3380,1328
20231019,125500,2935349445,3390,3380,3390,3380,1341
20231019,125400,2930810170,3380,3385,3385,3380,20
20231019,125300,2930742520,3385,3380,3385,3375,2507
20231019,125200,2922269255,3380,3370,3380,3370,2485
20231019,125100,2913887025,3370,3370,3370,3370,0
20231019,125000,2913887025,3370,3365,3370,3360,5198
20231019,124900,2896403875,3365,3365,3365,3365,1777
20231019,124800,2890424270,3365,3365,3370,3365,76
20231019,124700,2890168525,3365,3365,3365,3365,2234
20231019,124600,2882651115,3365,3360,3365,3360,606
20231019,124500,2880611975,3360,3355,3360,3355,1128
20231019,124400,2876824390,3355,3350,3355,3350,14
20231019,124300,2876777485,3350,3345,3350,3345,867
20231019,124200,2873873040,3350,3350,3350,3350,5
20231019,124100,2873856290,3345,3345,3345,3345,100
20231019,124000,2873521790,3345,3345,3345,3345,562
20231019,123900,2871641900,3340,3345,3345,3340,286
20231019,123800,2870686030,3340,3340,3340,3340,318
20231019,123700,2869623910,3340,3340,3340,3340,525
20231019,123600,2867870410,3335,3335,3335,3335,10
20231019,123500,2867837060,3330,3330,3330,3330,0
20231019,123400,2867837060,3330,3330,3330,3330,549
20231019,123300,2866008890,3330,3330,3335,3330,520
20231019,123200,2864277140,3330,3340,3340,3330,1920
20231019,123100,2857881685,3340,3345,3345,3340,13
20231019,123000,2857838205,3330,3330,3330,3330,0
20231019,122900,2857838205,3330,3330,3330,3325,3526
20231019,122800,2846099470,3330,3350,3350,3325,12799
20231019,122700,2803527470,3325,3325,3325,3325,2230
20231019,122600,2796112720,3330,3345,3355,3330,9105
20231019,122500,2765777805,3345,3340,3345,3340,11
20231019,122400,2765741060,3345,3335,3345,3335,143
20231019,122300,2765262735,3345,3340,3345,3335,3713
20231019,122200,2752862070,3340,3340,3340,3340,127
20231019,122100,2752437890,3340,3340,3345,3340,84
20231019,122000,2752157320,3345,3345,3345,3335,4166
20231019,121900,2738255560,3340,3345,3345,3340,763
20231019,121800,2735706825,3345,3345,3345,3340,815
20231019,121700,2732984030,3345,3340,3345,3340,9
20231019,121600,2732953935,3340,3345,3350,3340,2444
20231019,121500,2724778755,3350,3350,3350,3345,1493
20231019,121400,2719784565,3350,3350,3355,3345,2210
20231019,121300,2712392095,3355,3355,3355,3345,501
20231019,121200,2710715925,3360,3355,3360,3355,17
20231019,121100,2710658880,3350,3350,3360,3350,854
20231019,121000,2707797970,3355,3360,3360,3355,22
20231019,120900,2707724155,3350,3365,3365,3350,422
20231019,120800,2706306230,3365,3365,3365,3355,1611
20231019,120700,2700901290,3370,3370,3370,3370,0
20231019,120600,2700901290,3370,3365,3370,3360,963
20231019,120500,2697656990,3370,3365,3370,3360,104
20231019,120400,2697307035,3360,3365,3365,3360,284
20231019,120300,2696352755,3360,3360,3360,3360,466
20231019,120200,2694786995,3360,3350,3360,3350,116
20231019,120100,2694398290,3350,3355,3355,3350,661
20231019,120000,2692183790,3355,3355,3355,3355,192
20231019,115900,2691539630,3360,3360,3360,3360,67
20231019,115800,2691314510,3360,3355,3360,3355,53
20231019,115700,2691136435,3360,3360,3360,3355,185
20231019,115600,2690515135,3360,3365,3370,3360,69
20231019,115500,2690282965,3370,3365,3370,3365,713
20231019,115400,2687883620,3370,3355,3370,3355,275
20231019,115300,2686960980,3355,3350,3355,3350,480
20231019,115200,2685351580,3350,3365,3370,3350,969
20231019,115100,2682101660,3370,3370,3370,3365,4126
20231019,115000,2668216890,3370,3365,3370,3365,345
20231019,114900,2667054460,3365,3365,3370,3365,78
20231019,114800,2666791960,3365,3365,3365,3365,1065
20231019,114700,2663208235,3350,3350,3350,3350,0
20231019,114600,2663208235,3350,3360,3360,3350,19
20231019,114500,2663144485,3360,3335,3360,3335,10440
20231019,114400,2628155465,3335,3335,3335,3330,2250
20231019,114300,2620658615,3330,3350,3350,3330,201
20231019,114200,2619985285,3330,3335,3350,3330,4005
20231019,114100,2606641280,3335,3340,3340,3335,8211
20231019,114000,2579229790,3340,3345,3355,3340,1356
20231019,113900,2574697875,3340,3355,3355,3340,320
20231019,113800,2573628775,3360,3360,3360,3360,4
20231019,113700,2573615335,3355,3345,3360,3340,818
20231019,113600,2570878010,3345,3350,3350,3345,1000
20231019,113500,2567530370,3345,3345,3345,3345,627
20231019,113400,2565433055,3345,3345,3355,3345,1118
20231019,113300,2561692815,3350,3350,3350,3345,2204
20231019,113200,2554310245,3355,3355,3355,3355,22
20231019,113100,2554236435,3350,3355,3355,3350,94
20231019,113000,2553921435,3355,3345,3355,3340,2134
20231019,112900,2546789385,3350,3350,3350,3345,107
20231019,112800,2546431450,3350,3350,3355,3350,37
20231019,112700,2546307340,3345,3350,3355,3345,587
20231019,112600,2544342680,3355,3350,3355,3350,662
20231019,112500,2542124855,3355,3350,3355,3350,742
20231019,112400,2539638120,3355,3355,3355,3350,232
20231019,112300,2538860870,3345,3350,3355,3345,1273
20231019,112200,2534595135,3345,3355,3365,3345,1891
20231019,112100,2528261565,3355,3350,3365,3340,684
20231019,112000,2525969890,3345,3365,3365,3340,8151
20231019,111900,2498697790,3360,3370,3370,3350,3005
20231019,111800,2488630645,3375,3360,3375,3360,882
20231019,111700,2485667110,3360,3350,3360,3345,1384
20231019,111600,2481022630,3345,3350,3360,3345,4973
20231019,111500,2464378190,3355,3365,3365,3355,2196
20231019,111400,2457003450,3375,3370,3375,3370,669
20231019,111300,2454748900,3370,3370,3375,3370,481
20231019,111200,2453127425,3365,3365,3385,3365,95
20231019,111100,2452807245,3385,3380,3385,3380,3313
20231019,111000,2441606100,3380,3380,3380,3380,198
20231019,110900,2440936860,3380,3360,3380,3360,101
20231019,110800,2440597430,3350,3360,3380,3350,977
20231019,110700,2437315920,3360,3360,3360,3350,1099
20231019,110600,2433630390,3365,3360,3365,3360,102
20231019,110500,2433287660,3380,3375,3385,3350,10318
20231019,110400,2398624385,3385,3375,3385,3375,114
20231019,110300,2398239295,3385,3370,3390,3370,230
20231019,110200,2397462805,3370,3390,3390,3370,3
20231019,110100,2397452655,3390,3390,3395,3375,8208
20231019,110000,2369641415,3400,3395,3400,3395,12
20231019,105900,2369600670,3400,3395,3400,3390,106
20231019,105800,2369240785,3400,3395,3400,3395,471
20231019,105700,2367639490,3395,3395,3400,3390,35
20231019,105600,2367520620,3400,3395,3400,3395,104
20231019,105500,2367167525,3395,3400,3400,3390,106
20231019,105400,2366807845,3390,3395,3400,3390,515
20231019,105300,2365059865,3395,3405,3405,3395,1723
20231019,105200,2359210265,3400,3400,3400,3400,303
20231019,105100,2358180065,3405,3405,3405,3390,612
20231019,105000,2356103755,3405,3395,3405,3385,7393
20231019,104900,2331049090,3395,3390,3395,3390,2299
20231019,104800,2323252980,3375,3375,3390,3375,683
20231019,104700,2320942330,3365,3380,3385,3365,2050
20231019,104600,2314041010,3385,3390,3395,3380,351
20231019,104500,2312850115,3390,3365,3395,3360,4992
20231019,104400,2296021530,3365,3370,3370,3360,1310
20231019,104300,2291614530,3370,3375,3375,3370,3158
20231019,104200,2280969570,3370,3370,3370,3370,115
20231019,104100,2280582020,3370,3385,3390,3370,862
20231019,104000,2277675800,3390,3375,3390,3370,5455
20231019,103900,2259291170,3390,3380,3390,3375,263
20231019,103800,2258403240,3380,3390,3390,3370,6377
20231019,103700,2236834705,3395,3400,3400,3395,324
20231019,103600,2235734360,3400,3390,3400,3380,1986
20231019,103500,2229002860,3390,3380,3390,3375,1368
20231019,103400,2224378995,3380,3390,3390,3380,3023
20231019,103300,2214153940,3390,3390,3395,3390,1066
20231019,103200,2210540135,3395,3390,3395,3390,309
20231019,103100,2209491855,3390,3390,3390,3390,149
20231019,103000,2208986745,3390,3395,3395,3390,1272
20231019,102900,2204670300,3400,3395,3400,3395,72
20231019,102800,2204425765,3395,3400,3400,3395,544
20231019,102700,2202576205,3400,3400,3400,3400,67
20231019,102600,2202348405,3400,3400,3400,3400,13
20231019,102500,2202304205,3400,3400,3400,3400,347
20231019,102400,2201124405,3400,3395,3400,3395,98
20231019,102300,2200791580,3395,3380,3395,3375,2672
20231019,102200,2191729295,3375,3370,3375,3370,723
20231019,102100,2189289380,3375,3390,3390,3375,1452
20231019,102000,2184378245,3390,3390,3390,3390,0
20231019,101900,2184378245,3390,3390,3395,3385,754
20231019,101800,2181822155,3395,3395,3395,3390,2354
20231019,101700,2173835620,3395,3380,3395,3380,1092
20231019,101600,2170136315,3385,3400,3405,3380,10772
20231019,101500,2133562300,3400,3380,3400,3380,1263
20231019,101400,2129274810,3380,3380,3395,3380,2568
20231019,101300,2120583920,3380,3370,3390,3370,4855
20231019,101200,2104183715,3365,3350,3365,3330,11592
20231019,101100,2065500680,3350,3350,3350,3330,10542
20231019,101000,2030302350,3345,3345,3345,3345,232
20231019,100900,2029526310,3350,3355,3355,3345,1488
20231019,100800,2024542680,3355,3350,3355,3340,2113
20231019,100700,2017475760,3350,3350,3360,3345,5506
20231019,100600,1999032910,3350,3345,3360,3345,5910
20231019,100500,1979232745,3345,3350,3350,3345,4137
20231019,100400,1965391975,3345,3370,3380,3345,13207
20231019,100300,1921015600,3370,3375,3380,3370,5295
20231019,100200,1903145640,3375,3390,3395,3375,8644
20231019,100100,1873914590,3400,3400,3405,3395,2957
20231019,100000,1863868175,3405,3400,3405,3400,277
20231019,095900,1862924995,3405,3405,3405,3405,190
20231019,095800,1862278045,3400,3400,3405,3400,1006
20231019,095700,1858856455,3400,3420,3420,3400,1979
20231019,095600,1852115450,3420,3420,3420,3410,962
20231019,095500,1848830965,3410,3410,3420,3410,544
20231019,095400,1846975425,3420,3410,3420,3410,1129
20231019,095300,1843125515,3410,3410,3410,3405,3078
20231019,095200,1832629560,3400,3390,3400,3385,7004
20231019,095100,1808862810,3395,3405,3410,3390,1508
20231019,095000,1803736080,3405,3395,3410,3390,772
20231019,094900,1801115875,3400,3405,3415,3400,1992
20231019,094800,1794333045,3415,3400,3415,3400,279
20231019,094700,1793383370,3400,3410,3425,3395,9399
20231019,094600,1761420815,3410,3405,3410,3395,2681
20231019,094500,1752306700,3405,3415,3420,3405,729
20231019,094400,1749818110,3420,3430,3430,3420,1913
20231019,094300,1743266225,3440,3430,3450,3430,965
20231019,094200,1739954205,3430,3440,3450,3430,7972
20231019,094100,1712501480,3440,3430,3440,3430,833
20231019,094000,1709643330,3425,3430,3440,3425,1781
20231019,093900,1703536520,3425,3420,3440,3420,5445
20231019,093800,1684838365,3415,3420,3425,3415,4201
20231019,093700,1670490580,3420,3425,3425,3420,843
20231019,093600,1667605895,3425,3425,3425,3420,65
20231019,093500,1667383305,3420,3405,3420,3405,1671
20231019,093400,1661677410,3405,3410,3415,3405,1142
20231019,093300,1657787420,3415,3400,3420,3400,4669
20231019,093200,1641855360,3400,3385,3400,3380,17778
20231019,093100,1581613270,3390,3355,3400,3355,8334
20231019,093000,1553566840,3355,3375,3385,3350,20569
20231019,092900,1484423575,3380,3395,3430,3380,6826
20231019,092800,1461311575,3395,3410,3410,3375,18123
20231019,092700,1399872780,3400,3435,3435,3375,34152
20231019,092600,1283746245,3445,3455,3455,3430,13230
20231019,092500,1238180575,3455,3450,3455,3450,475
20231019,092400,1236541585,3450,3445,3450,3440,3610
20231019,092300,1224113765,3445,3435,3450,3435,3272
20231019,092200,1212852880,3445,3440,3445,3435,3838
20231019,092100,1199651335,3440,3455,3455,3435,6156
20231019,092000,1178483045,3455,3460,3460,3450,5444
20231019,091900,1159675880,3470,3475,3475,3460,7556
20231019,091800,1133512285,3475,3530,3530,3430,27509
20231019,091700,1037686030,3515,3570,3580,3515,31836
20231019,091600,924659770,3570,3555,3580,3555,10729
20231019,091500,886390375,3565,3565,3570,3555,26330
20231019,091400,792541200,3570,3550,3570,3535,11939
20231019,091300,750127645,3545,3510,3560,3505,23244
20231019,091200,667901760,3510,3520,3520,3500,9193
20231019,091100,635655855,3515,3460,3535,3460,17210
20231019,091000,575371390,3460,3425,3460,3425,4605
20231019,090900,559556780,3420,3430,3430,3405,17145
20231019,090800,501028465,3430,3440,3440,3415,10066
20231019,090700,466553200,3440,3470,3470,3440,6242
20231019,090600,445018800,3465,3480,3480,3465,1926
20231019,090500,438332400,3460,3480,3480,3455,5835
20231019,090400,418116530,3485,3445,3490,3425,4272
20231019,090300,403309320,3440,3495,3495,3425,40146
20231019,090200,264022735,3490,3515,3520,3480,20836
20231019,090100,191340965,3515,3530,3530,3510,10463
20231019,090000,154507910,3520,3495,3530,3485,44110