KissMeData/272110/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,202800,1204521990,17800,17800,17800,17800,1707
20231019,202700,1204521990,17800,17800,17800,17800,0
20231019,202600,1204521990,17800,17800,17800,17800,0
20231019,202500,1204521990,17800,17800,17800,17800,0
20231019,202400,1204521990,17800,17800,17800,17800,0
20231019,202300,1204521990,17800,17800,17800,17800,0
20231019,202200,1204521990,17800,17800,17800,17800,0
20231019,202100,1204521990,17800,17800,17800,17800,0
20231019,202000,1204521990,17800,17800,17800,17800,0
20231019,201900,1204521990,17800,17800,17800,17800,0
20231019,201800,1204521990,17800,17800,17800,17800,0
20231019,201700,1204521990,17800,17800,17800,17800,0
20231019,201600,1204521990,17800,17800,17800,17800,0
20231019,201500,1204521990,17800,17800,17800,17800,0
20231019,201400,1204521990,17800,17800,17800,17800,0
20231019,201300,1204521990,17800,17800,17800,17800,0
20231019,201200,1204521990,17800,17800,17800,17800,0
20231019,201100,1204521990,17800,17800,17800,17800,0
20231019,201000,1204521990,17800,17800,17800,17800,0
20231019,200900,1204521990,17800,17800,17800,17800,0
20231019,200800,1204521990,17800,17800,17800,17800,0
20231019,200700,1204521990,17800,17800,17800,17800,0
20231019,200600,1204521990,17800,17800,17800,17800,0
20231019,200500,1204521990,17800,17800,17800,17800,0
20231019,200400,1204521990,17800,17800,17800,17800,0
20231019,200300,1204521990,17800,17800,17800,17800,0
20231019,200200,1204521990,17800,17800,17800,17800,0
20231019,200100,1204521990,17800,17800,17800,17800,0
20231019,200000,1204521990,17800,17800,17800,17800,0
20231019,195900,1204521990,17800,17800,17800,17800,0
20231019,195800,1204521990,17800,17800,17800,17800,1707
20231019,195700,1204521990,17800,17800,17800,17800,0
20231019,195600,1204521990,17800,17800,17800,17800,0
20231019,195500,1204521990,17800,17800,17800,17800,0
20231019,195400,1204521990,17800,17800,17800,17800,0
20231019,195300,1204521990,17800,17800,17800,17800,0
20231019,195200,1204521990,17800,17800,17800,17800,0
20231019,195100,1204521990,17800,17800,17800,17800,0
20231019,195000,1204521990,17800,17800,17800,17800,0
20231019,194900,1204521990,17800,17800,17800,17800,0
20231019,194800,1204521990,17800,17800,17800,17800,0
20231019,194700,1204521990,17800,17800,17800,17800,0
20231019,194600,1204521990,17800,17800,17800,17800,0
20231019,194500,1204521990,17800,17800,17800,17800,0
20231019,194400,1204521990,17800,17800,17800,17800,0
20231019,194300,1204521990,17800,17800,17800,17800,0
20231019,194200,1204521990,17800,17800,17800,17800,0
20231019,194100,1204521990,17800,17800,17800,17800,0
20231019,194000,1204521990,17800,17800,17800,17800,0
20231019,193900,1204521990,17800,17800,17800,17800,0
20231019,193800,1204521990,17800,17800,17800,17800,0
20231019,193700,1204521990,17800,17800,17800,17800,0
20231019,193600,1204521990,17800,17800,17800,17800,0
20231019,193500,1204521990,17800,17800,17800,17800,0
20231019,193400,1204521990,17800,17800,17800,17800,0
20231019,193300,1204521990,17800,17800,17800,17800,0
20231019,193200,1204521990,17800,17800,17800,17800,0
20231019,193100,1204521990,17800,17800,17800,17800,0
20231019,193000,1204521990,17800,17800,17800,17800,0
20231019,192900,1204521990,17800,17800,17800,17800,0
20231019,192800,1204521990,17800,17800,17800,17800,1707
20231019,192700,1204521990,17800,17800,17800,17800,0
20231019,192600,1204521990,17800,17800,17800,17800,0
20231019,192500,1204521990,17800,17800,17800,17800,0
20231019,192400,1204521990,17800,17800,17800,17800,0
20231019,192300,1204521990,17800,17800,17800,17800,0
20231019,192200,1204521990,17800,17800,17800,17800,0
20231019,192100,1204521990,17800,17800,17800,17800,0
20231019,192000,1204521990,17800,17800,17800,17800,0
20231019,191900,1204521990,17800,17800,17800,17800,0
20231019,191800,1204521990,17800,17800,17800,17800,0
20231019,191700,1204521990,17800,17800,17800,17800,0
20231019,191600,1204521990,17800,17800,17800,17800,0
20231019,191500,1204521990,17800,17800,17800,17800,0
20231019,191400,1204521990,17800,17800,17800,17800,0
20231019,191300,1204521990,17800,17800,17800,17800,0
20231019,191200,1204521990,17800,17800,17800,17800,0
20231019,191100,1204521990,17800,17800,17800,17800,0
20231019,191000,1204521990,17800,17800,17800,17800,0
20231019,190900,1204521990,17800,17800,17800,17800,0
20231019,190800,1204521990,17800,17800,17800,17800,0
20231019,190700,1204521990,17800,17800,17800,17800,0
20231019,190600,1204521990,17800,17800,17800,17800,0
20231019,190500,1204521990,17800,17800,17800,17800,0
20231019,190400,1204521990,17800,17800,17800,17800,0
20231019,190300,1204521990,17800,17800,17800,17800,0
20231019,190200,1204521990,17800,17800,17800,17800,0
20231019,190100,1204521990,17800,17800,17800,17800,0
20231019,190000,1204521990,17800,17800,17800,17800,0
20231019,185900,1204521990,17800,17800,17800,17800,0
20231019,185800,1204521990,17800,17800,17800,17800,1707
20231019,185700,1204521990,17800,17800,17800,17800,0
20231019,185600,1204521990,17800,17800,17800,17800,0
20231019,185500,1204521990,17800,17800,17800,17800,0
20231019,185400,1204521990,17800,17800,17800,17800,0
20231019,185300,1204521990,17800,17800,17800,17800,0
20231019,185200,1204521990,17800,17800,17800,17800,0
20231019,185100,1204521990,17800,17800,17800,17800,0
20231019,185000,1204521990,17800,17800,17800,17800,0
20231019,184900,1204521990,17800,17800,17800,17800,0
20231019,184800,1204521990,17800,17800,17800,17800,0
20231019,184700,1204521990,17800,17800,17800,17800,0
20231019,184600,1204521990,17800,17800,17800,17800,0
20231019,184500,1204521990,17800,17800,17800,17800,0
20231019,184400,1204521990,17800,17800,17800,17800,0
20231019,184300,1204521990,17800,17800,17800,17800,0
20231019,184200,1204521990,17800,17800,17800,17800,0
20231019,184100,1204521990,17800,17800,17800,17800,0
20231019,184000,1204521990,17800,17800,17800,17800,0
20231019,183900,1204521990,17800,17800,17800,17800,0
20231019,183800,1204521990,17800,17800,17800,17800,0
20231019,183700,1204521990,17800,17800,17800,17800,0
20231019,183600,1204521990,17800,17800,17800,17800,0
20231019,183500,1204521990,17800,17800,17800,17800,0
20231019,183400,1204521990,17800,17800,17800,17800,0
20231019,183300,1204521990,17800,17800,17800,17800,0
20231019,183200,1204521990,17800,17800,17800,17800,0
20231019,183100,1204521990,17800,17800,17800,17800,0
20231019,183000,1204521990,17800,17800,17800,17800,0
20231019,182900,1204521990,17800,17800,17800,17800,0
20231019,182800,1204521990,17800,17800,17800,17800,1707
20231019,182700,1204521990,17800,17800,17800,17800,0
20231019,182600,1204521990,17800,17800,17800,17800,0
20231019,182500,1204521990,17800,17800,17800,17800,0
20231019,182400,1204521990,17800,17800,17800,17800,0
20231019,182300,1204521990,17800,17800,17800,17800,0
20231019,182200,1204521990,17800,17800,17800,17800,0
20231019,182100,1204521990,17800,17800,17800,17800,0
20231019,182000,1204521990,17800,17800,17800,17800,0
20231019,181900,1204521990,17800,17800,17800,17800,0
20231019,181800,1204521990,17800,17800,17800,17800,0
20231019,181700,1204521990,17800,17800,17800,17800,0
20231019,181600,1204521990,17800,17800,17800,17800,0
20231019,181500,1204521990,17800,17800,17800,17800,0
20231019,181400,1204521990,17800,17800,17800,17800,0
20231019,181300,1204521990,17800,17800,17800,17800,0
20231019,181200,1204521990,17800,17800,17800,17800,0
20231019,181100,1204521990,17800,17800,17800,17800,0
20231019,181000,1204521990,17800,17800,17800,17800,0
20231019,180900,1204521990,17800,17800,17800,17800,0
20231019,180800,1204521990,17800,17800,17800,17800,0
20231019,180700,1204521990,17800,17800,17800,17800,0
20231019,180600,1204521990,17800,17800,17800,17800,0
20231019,180500,1204521990,17800,17800,17800,17800,0
20231019,180400,1204521990,17800,17800,17800,17800,0
20231019,180300,1204521990,17800,17800,17800,17800,0
20231019,180200,1204521990,17800,17800,17800,17800,0
20231019,180100,1204521990,17800,17800,17800,17800,0
20231019,180000,1204521990,17800,17800,17800,17800,0
20231019,175900,1204521990,17800,17800,17800,17800,0
20231019,175800,1204521990,17800,17800,17800,17800,1707
20231019,175700,1204521990,17800,17800,17800,17800,0
20231019,175600,1204521990,17800,17800,17800,17800,0
20231019,175500,1204521990,17800,17800,17800,17800,0
20231019,175400,1204521990,17800,17800,17800,17800,0
20231019,175300,1204521990,17800,17800,17800,17800,0
20231019,175200,1204521990,17800,17800,17800,17800,0
20231019,175100,1204521990,17800,17800,17800,17800,0
20231019,175000,1204521990,17800,17800,17800,17800,0
20231019,174900,1204521990,17800,17800,17800,17800,0
20231019,174800,1204521990,17800,17800,17800,17800,0
20231019,174700,1204521990,17800,17800,17800,17800,0
20231019,174600,1204521990,17800,17800,17800,17800,0
20231019,174500,1204521990,17800,17800,17800,17800,0
20231019,174400,1204521990,17800,17800,17800,17800,0
20231019,174300,1204521990,17800,17800,17800,17800,0
20231019,174200,1204521990,17800,17800,17800,17800,0
20231019,174100,1204521990,17800,17800,17800,17800,0
20231019,174000,1204521990,17800,17800,17800,17800,0
20231019,173900,1204521990,17800,17800,17800,17800,0
20231019,173800,1204521990,17800,17800,17800,17800,0
20231019,173700,1204521990,17800,17800,17800,17800,0
20231019,173600,1204521990,17800,17800,17800,17800,0
20231019,173500,1204521990,17800,17800,17800,17800,0
20231019,173400,1204521990,17800,17800,17800,17800,0
20231019,173300,1204521990,17800,17800,17800,17800,0
20231019,173200,1204521990,17800,17800,17800,17800,0
20231019,173100,1204521990,17800,17800,17800,17800,0
20231019,173000,1204521990,17800,17800,17800,17800,0
20231019,172900,1204521990,17800,17800,17800,17800,0
20231019,172800,1204521990,17800,17800,17800,17800,1707
20231019,172700,1204521990,17800,17800,17800,17800,0
20231019,172600,1204521990,17800,17800,17800,17800,0
20231019,172500,1204521990,17800,17800,17800,17800,0
20231019,172400,1204521990,17800,17800,17800,17800,0
20231019,172300,1204521990,17800,17800,17800,17800,0
20231019,172200,1204521990,17800,17800,17800,17800,0
20231019,172100,1204521990,17800,17800,17800,17800,0
20231019,172000,1204521990,17800,17800,17800,17800,0
20231019,171900,1204521990,17800,17800,17800,17800,0
20231019,171800,1204521990,17800,17800,17800,17800,0
20231019,171700,1204521990,17800,17800,17800,17800,0
20231019,171600,1204521990,17800,17800,17800,17800,0
20231019,171500,1204521990,17800,17800,17800,17800,0
20231019,171400,1204521990,17800,17800,17800,17800,0
20231019,171300,1204521990,17800,17800,17800,17800,0
20231019,171200,1204521990,17800,17800,17800,17800,0
20231019,171100,1204521990,17800,17800,17800,17800,0
20231019,171000,1204521990,17800,17800,17800,17800,0
20231019,170900,1204521990,17800,17800,17800,17800,0
20231019,170800,1204521990,17800,17800,17800,17800,0
20231019,170700,1204521990,17800,17800,17800,17800,0
20231019,170600,1204521990,17800,17800,17800,17800,0
20231019,170500,1204521990,17800,17800,17800,17800,0
20231019,170400,1204521990,17800,17800,17800,17800,0
20231019,170300,1204521990,17800,17800,17800,17800,0
20231019,170200,1204521990,17800,17800,17800,17800,0
20231019,170100,1204521990,17800,17800,17800,17800,0
20231019,170000,1204521990,17800,17800,17800,17800,0
20231019,165900,1204521990,17800,17800,17800,17800,0
20231019,165800,1204521990,17800,17800,17800,17800,1707
20231019,165700,1204521990,17800,17800,17800,17800,0
20231019,165600,1204521990,17800,17800,17800,17800,0
20231019,165500,1204521990,17800,17800,17800,17800,0
20231019,165400,1204521990,17800,17800,17800,17800,0
20231019,165300,1204521990,17800,17800,17800,17800,0
20231019,165200,1204521990,17800,17800,17800,17800,0
20231019,165100,1204521990,17800,17800,17800,17800,0
20231019,165000,1204521990,17800,17800,17800,17800,0
20231019,164900,1204521990,17800,17800,17800,17800,0
20231019,164800,1204521990,17800,17800,17800,17800,0
20231019,164700,1204521990,17800,17800,17800,17800,0
20231019,164600,1204521990,17800,17800,17800,17800,0
20231019,164500,1204521990,17800,17800,17800,17800,0
20231019,164400,1204521990,17800,17800,17800,17800,0
20231019,164300,1204521990,17800,17800,17800,17800,0
20231019,164200,1204521990,17800,17800,17800,17800,0
20231019,164100,1204521990,17800,17800,17800,17800,0
20231019,164000,1204521990,17800,17800,17800,17800,0
20231019,163900,1204521990,17800,17800,17800,17800,0
20231019,163800,1204521990,17800,17800,17800,17800,0
20231019,163700,1204521990,17800,17800,17800,17800,0
20231019,163600,1204521990,17800,17800,17800,17800,0
20231019,163500,1204521990,17800,17800,17800,17800,0
20231019,163400,1204521990,17800,17800,17800,17800,0
20231019,163300,1204521990,17800,17800,17800,17800,0
20231019,163200,1204521990,17800,17800,17800,17800,0
20231019,163100,1204521990,17800,17800,17800,17800,0
20231019,163000,1204521990,17800,17800,17800,17800,0
20231019,162900,1204521990,17800,17800,17800,17800,0
20231019,162800,1204521990,17800,17800,17800,17800,1707
20231019,162700,1204521990,17800,17800,17800,17800,0
20231019,162600,1204521990,17800,17800,17800,17800,0
20231019,162500,1204521990,17800,17800,17800,17800,0
20231019,162400,1204521990,17800,17800,17800,17800,0
20231019,162300,1204521990,17800,17800,17800,17800,0
20231019,162200,1204521990,17800,17800,17800,17800,0
20231019,162100,1204521990,17800,17800,17800,17800,0
20231019,162000,1204521990,17800,17800,17800,17800,0
20231019,161900,1204521990,17800,17800,17800,17800,0
20231019,161800,1204521990,17800,17800,17800,17800,0
20231019,161700,1204521990,17800,17800,17800,17800,0
20231019,161600,1204521990,17800,17800,17800,17800,0
20231019,161500,1204521990,17800,17800,17800,17800,0
20231019,161400,1204521990,17800,17800,17800,17800,0
20231019,161300,1204521990,17800,17800,17800,17800,0
20231019,161200,1204521990,17800,17800,17800,17800,0
20231019,161100,1204521990,17800,17800,17800,17800,0
20231019,161000,1204521990,17800,17800,17800,17800,0
20231019,160900,1204521990,17800,17800,17800,17800,0
20231019,160800,1204521990,17800,17800,17800,17800,0
20231019,160700,1204521990,17800,17800,17800,17800,0
20231019,160600,1204521990,17800,17800,17800,17800,0
20231019,160500,1204521990,17800,17800,17800,17800,0
20231019,160400,1204521990,17800,17800,17800,17800,0
20231019,160300,1204521990,17800,17800,17800,17800,0
20231019,160200,1204521990,17800,17800,17800,17800,0
20231019,160100,1204521990,17800,17800,17800,17800,0
20231019,160000,1204521990,17800,17800,17800,17800,0
20231019,155900,1204521990,17800,17800,17800,17800,0
20231019,155800,1204521990,17800,17800,17800,17800,1707
20231019,155700,1204521990,17800,17800,17800,17800,0
20231019,155600,1204521990,17800,17800,17800,17800,0
20231019,155500,1204521990,17800,17800,17800,17800,0
20231019,155400,1204521990,17800,17800,17800,17800,0
20231019,155300,1204521990,17800,17800,17800,17800,0
20231019,155200,1204521990,17800,17800,17800,17800,0
20231019,155100,1204521990,17800,17800,17800,17800,0
20231019,155000,1204521990,17800,17800,17800,17800,0
20231019,154900,1204521990,17800,17800,17800,17800,0
20231019,154800,1204521990,17800,17800,17800,17800,0
20231019,154700,1204521990,17800,17800,17800,17800,0
20231019,154600,1204521990,17800,17800,17800,17800,0
20231019,154500,1204521990,17800,17800,17800,17800,0
20231019,154400,1204521990,17800,17800,17800,17800,0
20231019,154300,1204521990,17800,17800,17800,17800,0
20231019,154200,1204521990,17800,17800,17800,17800,0
20231019,154100,1204521990,17800,17800,17800,17800,0
20231019,154000,1204521990,17800,17800,17800,17800,0
20231019,153900,1204521990,17800,17800,17800,17800,0
20231019,153800,1204521990,17800,17800,17800,17800,0
20231019,153700,1204521990,17800,17800,17800,17800,0
20231019,153600,1204521990,17800,17800,17800,17800,0
20231019,153500,1204521990,17800,17800,17800,17800,0
20231019,153400,1204521990,17800,17800,17800,17800,0
20231019,153300,1204521990,17800,17800,17800,17800,0
20231019,153200,1204521990,17800,17800,17800,17800,0
20231019,153100,1204521990,17800,17800,17800,17800,0
20231019,153000,1204521990,17800,17800,17800,17800,1707
20231019,152900,1174137390,18060,18060,18060,18060,0
20231019,152800,1174137390,18060,18060,18060,18060,0
20231019,152700,1174137390,18060,18060,18060,18060,0
20231019,152600,1174137390,18060,18060,18060,18060,0
20231019,152500,1174137390,18060,18060,18060,18060,0
20231019,152400,1174137390,18060,18060,18060,18060,0
20231019,152300,1174137390,18060,18060,18060,18060,0
20231019,152200,1174137390,18060,18060,18060,18060,0
20231019,152100,1174137390,18060,18060,18060,18060,0
20231019,152000,1174137390,18060,18060,18060,18060,0
20231019,151900,1174137390,18060,17670,18500,17640,5032
20231019,151800,1083798960,17630,17670,17670,17630,131
20231019,151700,1081488190,17670,17670,17670,17670,29
20231019,151600,1080975760,17670,17680,17680,17670,83
20231019,151500,1079508850,17620,17620,17620,17620,1071
20231019,151400,1060637830,17620,17650,17650,17620,1631
20231019,151300,1031874330,17690,17690,17690,17690,48
20231019,151200,1031025210,17690,17690,17690,17690,22
20231019,151100,1030636030,17690,17690,17690,17690,28
20231019,151000,1030140710,17690,17670,17690,17650,159
20231019,150900,1027330440,17670,17670,17670,17670,52
20231019,150800,1026411600,17680,17680,17680,17680,54
20231019,150700,1025456880,17680,17680,17680,17680,6
20231019,150600,1025350800,17650,17650,17650,17650,185
20231019,150500,1022085550,17650,17690,17690,17650,168
20231019,150400,1019119230,17690,17700,17700,17690,31
20231019,150300,1018570540,17700,17700,17700,17650,122
20231019,150200,1016415290,17700,17700,17700,17700,28
20231019,150100,1015919690,17700,17670,17700,17670,57
20231019,150000,1014911720,17670,17660,17670,17660,497
20231019,145900,1006130010,17660,17660,17660,17660,152
20231019,145800,1003445690,17660,17650,17660,17650,26
20231019,145700,1002986780,17650,17650,17650,17650,195
20231019,145600,999545030,17650,17660,17660,17650,26
20231019,145500,999085880,17630,17630,17630,17630,151
20231019,145400,996423750,17660,17660,17660,17660,57
20231019,145300,995417130,17660,17660,17660,17660,31
20231019,145200,994869670,17660,17660,17660,17660,279
20231019,145100,989942530,17660,17660,17660,17660,27
20231019,145000,989465710,17660,17660,17660,17660,22
20231019,144900,989077190,17660,17660,17660,17660,27
20231019,144800,988600370,17660,17670,17670,17660,56
20231019,144700,987611150,17670,17670,17670,17630,460
20231019,144600,979498340,17670,17670,17670,17670,42
20231019,144500,978756200,17670,17670,17670,17670,22
20231019,144400,978367460,17670,17670,17670,17670,29
20231019,144300,977855030,17670,17670,17670,17670,41
20231019,144200,977130560,17670,17670,17670,17670,66
20231019,144100,975964340,17670,17670,17670,17670,36
20231019,144000,975328220,17670,17680,17680,17670,27
20231019,143900,974850870,17680,17680,17680,17680,1
20231019,143800,974833190,17690,17690,17690,17690,73
20231019,143700,973541820,17690,17700,17700,17690,46
20231019,143600,972727630,17700,17700,17700,17700,41
20231019,143500,972001930,17650,17700,17700,17650,41
20231019,143400,971276880,17650,17650,17650,17650,0
20231019,143300,971276880,17650,17640,17650,17640,150
20231019,143200,968629580,17700,17700,17700,17700,22
20231019,143100,968240180,17700,17720,17720,17700,39
20231019,143000,967549680,17670,17730,17730,17670,51
20231019,142900,966646830,17670,17670,17670,17670,18
20231019,142800,966328770,17680,17680,17680,17680,65
20231019,142700,965179570,17680,17680,17680,17680,27
20231019,142600,964702210,17680,17680,17680,17680,29
20231019,142500,964189490,17680,17680,17680,17680,26
20231019,142400,963729810,17680,17760,17760,17680,63
20231019,142300,962614210,17680,17680,17680,17680,131
20231019,142200,960298130,17760,17760,17760,17760,49
20231019,142100,959427890,17770,17770,17770,17770,26
20231019,142000,958965870,17770,17770,17770,17770,26
20231019,141900,958503850,17770,17770,17770,17770,50
20231019,141800,957615350,17780,17780,17780,17780,51
20231019,141700,956708570,17780,17780,17780,17780,21
20231019,141600,956335190,17790,17790,17790,17790,27
20231019,141500,955854860,17790,17790,17790,17790,55
20231019,141400,954876410,17620,17620,17620,17620,0
20231019,141300,954876410,17620,17750,17750,17620,676
20231019,141200,942928600,17750,17740,17750,17740,23
20231019,141100,942520360,17740,17750,17750,17740,31
20231019,141000,941970310,17750,17740,17750,17740,86
20231019,140900,940444570,17740,17740,17740,17740,26
20231019,140800,939983330,17740,17740,17740,17740,64
20231019,140700,938847970,17740,17700,17740,17700,121
20231019,140600,936705910,17700,17700,17700,17700,24
20231019,140500,936281110,17700,17700,17700,17700,49
20231019,140400,935413810,17700,17700,17700,17700,24
20231019,140300,934989010,17660,17660,17660,17660,0
20231019,140200,934989010,17660,17690,17690,17660,59
20231019,140100,933945600,17690,17690,17690,17690,19
20231019,140000,933609490,17660,17660,17660,17660,37
20231019,135900,932956070,17700,17700,17700,17700,23
20231019,135800,932548970,17700,17700,17700,17700,73
20231019,135700,931256870,17700,17700,17700,17700,22
20231019,135600,930867470,17630,17630,17630,17630,100
20231019,135500,929104470,17620,17700,17700,17620,222
20231019,135400,925190770,17700,17700,17700,17700,26
20231019,135300,924730570,17700,17700,17700,17700,27
20231019,135200,924252670,17700,17700,17700,17700,23
20231019,135100,923845570,17700,17700,17700,17700,48
20231019,135000,922995970,17700,17700,17700,17700,14
20231019,134900,922748170,17620,17630,17630,17620,130
20231019,134800,920457540,17690,17690,17690,17690,44
20231019,134700,919679180,17690,17690,17690,17690,23
20231019,134600,919272310,17690,17690,17690,17690,22
20231019,134500,918883130,17690,17690,17690,17630,154
20231019,134400,916165110,17690,17690,17690,17690,21
20231019,134300,915793620,17690,17690,17690,17690,45
20231019,134200,914997570,17630,17670,17670,17630,390
20231019,134100,908120090,17680,17700,17700,17680,22
20231019,134000,907730710,17670,17660,17670,17660,39
20231019,133900,907041620,17660,17660,17660,17660,13
20231019,133800,906812040,17630,17630,17630,17630,60
20231019,133700,905754240,17600,17600,17600,17600,0
20231019,133600,905754240,17600,17600,17600,17600,2133
20231019,133500,868213440,17600,17600,17600,17600,284
20231019,133400,863215040,17580,17580,17580,17580,150
20231019,133300,860578040,17600,17600,17600,17600,27
20231019,133200,860102840,17600,17600,17600,17600,44
20231019,133100,859328440,17600,17600,17600,17600,20
20231019,133000,858976440,17600,17600,17600,17600,22
20231019,132900,858589240,17600,17600,17600,17600,94
20231019,132800,856934840,17600,17600,17600,17600,69
20231019,132700,855720440,17600,17600,17600,17600,10
20231019,132600,855544440,17590,17590,17590,17590,146
20231019,132500,852976300,17590,17600,17600,17590,30
20231019,132400,852448540,17590,17590,17590,17590,25
20231019,132300,852008790,17590,17600,17600,17590,73
20231019,132200,850724500,17600,17600,17600,17600,21
20231019,132100,850354900,17600,17600,17600,17600,27
20231019,132000,849879700,17600,17600,17600,17600,78
20231019,131900,848506900,17590,17590,17590,17590,24
20231019,131800,848084740,17590,17590,17590,17590,72
20231019,131700,846818260,17560,17560,17560,17560,0
20231019,131600,846818260,17560,17590,17590,17560,43
20231019,131500,846062370,17590,17590,17590,17590,25
20231019,131400,845622620,17590,17590,17590,17590,45
20231019,131300,844831070,17590,17590,17590,17590,22
20231019,131200,844444090,17590,17590,17590,17590,47
20231019,131100,843617360,17590,17590,17590,17590,24
20231019,131000,843195200,17540,17540,17540,17530,814
20231019,130900,828919760,17540,17570,17570,17540,1674
20231019,130800,799539470,17580,17600,17600,17580,289
20231019,130700,794456220,17600,17610,17610,17600,71
20231019,130600,793206610,17600,17600,17600,17600,48
20231019,130500,792361810,17600,17600,17600,17600,10
20231019,130400,792185810,17580,17580,17580,17580,120
20231019,130300,790076210,17580,17580,17580,17580,130
20231019,130200,787790810,17580,17580,17580,17580,170
20231019,130100,784802210,17580,17580,17580,17580,150
20231019,130000,782165210,17580,17620,17620,17580,33
20231019,125900,781584100,17630,17630,17630,17630,48
20231019,125800,780737860,17630,17630,17630,17620,62
20231019,125700,779645240,17610,17620,17620,17590,311
20231019,125600,774172780,17620,17620,17620,17620,70
20231019,125500,772939380,17620,17620,17620,17620,45
20231019,125400,772146480,17620,17620,17620,17620,44
20231019,125300,771371200,17620,17620,17620,17620,25
20231019,125200,770930700,17620,17620,17620,17620,21
20231019,125100,770560680,17620,17620,17620,17620,20
20231019,125000,770208280,17620,17620,17620,17620,124
20231019,124900,768023400,17620,17580,17620,17580,69
20231019,124800,766809180,17620,17580,17620,17580,36
20231019,124700,766175660,17580,17580,17580,17580,50
20231019,124600,765296660,17580,17620,17620,17580,239
20231019,124500,761092400,17620,17600,17620,17600,90
20231019,124400,759508200,17620,17620,17620,17620,23
20231019,124300,759102940,17620,17620,17620,17610,61
20231019,124200,758028370,17610,17620,17620,17610,70
20231019,124100,756795470,17620,17620,17620,17620,62
20231019,124000,755703030,17640,17640,17640,17640,24
20231019,123900,755279670,17640,17640,17640,17640,28
20231019,123800,754785750,17640,17640,17640,17640,28
20231019,123700,754291830,17640,17640,17640,17640,44
20231019,123600,753515670,17640,17640,17640,17640,19
20231019,123500,753180510,17640,17640,17640,17640,21
20231019,123400,752810070,17640,17640,17640,17640,22
20231019,123300,752421990,17640,17640,17640,17640,39
20231019,123200,751734030,17640,17640,17640,17640,22
20231019,123100,751345950,17580,17550,17600,17540,450
20231019,123000,743432390,17530,17570,17570,17530,150
20231019,122900,740799650,17600,17600,17600,17600,30
20231019,122800,740271650,17600,17600,17600,17600,44
20231019,122700,739497250,17600,17600,17600,17600,21
20231019,122600,739127650,17570,17570,17570,17570,525
20231019,122500,729903400,17670,17660,17670,17660,27
20231019,122400,729426570,17670,17660,17670,17660,19
20231019,122300,729090950,17670,17660,17670,17660,23
20231019,122200,728684650,17670,17520,17670,17520,177
20231019,122100,725560740,17510,17670,17670,17510,985
20231019,122000,708219980,17630,17640,17640,17630,545
20231019,121900,698608370,17650,17690,17690,17650,919
20231019,121800,682373410,17680,17700,17700,17680,90
20231019,121700,680780720,17700,17690,17700,17690,142
20231019,121600,678267920,17700,17700,17700,17700,55
20231019,121500,677294420,17690,17700,17700,17690,179
20231019,121400,674127640,17690,17690,17690,17690,0
20231019,121300,674127640,17690,17700,17700,17690,26
20231019,121200,673667450,17700,17700,17700,17700,21
20231019,121100,673295750,17700,17700,17700,17700,65
20231019,121000,672145250,17740,17740,17740,17740,19
20231019,120900,671808190,17700,17740,17740,17700,49
20231019,120800,670940530,17700,17700,17700,17700,70
20231019,120700,669701530,17740,17740,17740,17740,24
20231019,120600,669275770,17700,17700,17700,17700,151
20231019,120500,666603070,17700,17700,17700,17700,19
20231019,120400,666266770,17690,17690,17690,17690,0
20231019,120300,666266770,17690,17690,17690,17690,179
20231019,120200,663100260,17690,17700,17700,17690,272
20231019,120100,658287660,17700,17700,17700,17700,45
20231019,120000,657491160,17740,17740,17740,17740,27
20231019,115900,657012180,17740,17740,17740,17740,45
20231019,115800,656213880,17740,17740,17740,17740,28
20231019,115700,655717160,17690,17750,17750,17690,89
20231019,115600,654141510,17700,17690,17700,17690,145
20231019,115500,651575130,17690,17700,17700,17690,579
20231019,115400,641332040,17700,17700,17700,17700,73
20231019,115300,640039940,17700,17740,17740,17700,2352
20231019,115200,598384760,17750,17760,17760,17750,247
20231019,115100,594000240,17760,17770,17770,17760,489
20231019,115000,585310920,17780,17780,17780,17780,24
20231019,114900,584884200,17780,17780,17780,17780,52
20231019,114800,583959640,17780,17780,17780,17780,25
20231019,114700,583515140,17770,17770,17770,17770,24
20231019,114600,583088660,17770,17770,17770,17770,95
20231019,114500,581400510,17780,17800,17800,17780,27
20231019,114400,580920010,17800,17800,17800,17800,49
20231019,114300,580047810,17800,17790,17800,17790,20
20231019,114200,579691960,17800,17800,17800,17800,7
20231019,114100,579567360,17790,17790,17790,17790,290
20231019,114000,574408260,17790,17800,17800,17790,12
20231019,113900,574194760,17800,17800,17800,17800,43
20231019,113800,573429360,17800,17800,17800,17800,20
20231019,113700,573073360,17800,17800,17800,17800,45
20231019,113600,572272360,17800,17800,17800,17800,47
20231019,113500,571435760,17800,17800,17800,17800,12
20231019,113400,571222160,17760,17760,17760,17760,33
20231019,113300,570636080,17760,17760,17760,17760,55
20231019,113200,569659280,17760,17760,17760,17760,50
20231019,113100,568771280,17760,17760,17760,17760,34
20231019,113000,568167440,17750,17740,17750,17740,330
20231019,112900,562310040,17740,17740,17740,17740,10
20231019,112800,562132640,17740,17750,17750,17720,762
20231019,112700,548623340,17760,17760,17760,17760,91
20231019,112600,547007180,17760,17790,17790,17750,1199
20231019,112500,525711330,17790,17790,17790,17780,100
20231019,112400,523933040,17790,17800,17800,17790,26
20231019,112300,523470450,17790,17790,17790,17790,16
20231019,112200,523185810,17790,17790,17790,17790,43
20231019,112100,522420840,17790,17780,17790,17780,21
20231019,112000,522047260,17780,17790,17790,17780,1014
20231019,111900,504017760,17800,17800,17800,17800,20
20231019,111800,503661760,17800,17800,17800,17800,23
20231019,111700,503252360,17800,17860,17860,17790,365
20231019,111600,496753930,17860,17860,17860,17860,21
20231019,111500,496378870,17800,17800,17800,17800,19
20231019,111400,496040670,17860,17860,17860,17860,54
20231019,111300,495076230,17860,17860,17860,17860,27
20231019,111200,494594010,17800,17860,17860,17800,32
20231019,111100,494023090,17790,17800,17800,17790,1043
20231019,111000,475458540,17860,17860,17860,17860,27
20231019,110900,474976320,17800,17860,17860,17800,769
20231019,110800,461284720,17860,17860,17860,17860,27
20231019,110700,460802500,17820,17820,17820,17820,28
20231019,110600,460303540,17820,17860,17860,17820,36
20231019,110500,459660980,17860,17860,17870,17860,50
20231019,110400,458767920,17880,17880,17880,17880,25
20231019,110300,458320920,17800,17810,17810,17800,297
20231019,110200,453033420,17810,17870,17880,17810,92
20231019,110100,451393610,17890,17890,17890,17890,20
20231019,110000,451035810,17890,17890,17890,17890,24
20231019,105900,450606450,17890,17890,17890,17890,24
20231019,105800,450177090,17890,17890,17890,17890,20
20231019,105700,449819290,17890,17890,17890,17890,43
20231019,105600,449050020,17890,17890,17890,17890,23
20231019,105500,448638550,17800,17890,17890,17800,5781
20231019,105400,345472850,17890,17890,17890,17890,24
20231019,105300,345043490,17890,17890,17890,17890,43
20231019,105200,344274220,17890,17900,17900,17890,361
20231019,105100,337815350,17900,17900,17900,17900,5
20231019,105000,337725850,17920,17920,17920,17920,20
20231019,104900,337367450,17920,17920,17920,17920,19
20231019,104800,337026970,17920,17920,17920,17920,24
20231019,104700,336596890,17920,17920,17920,17920,44
20231019,104600,335808410,17920,17920,17920,17900,71
20231019,104500,334536650,17900,17900,17900,17900,98
20231019,104400,332782450,17910,17920,17920,17910,91
20231019,104300,331152370,17920,17930,17930,17920,295
20231019,104200,325864740,17950,17950,17950,17950,20
20231019,104100,325505740,17930,17940,17940,17930,44
20231019,104000,324716600,17950,17950,17950,17950,45
20231019,103900,323908850,17950,17970,17970,17950,116
20231019,103800,321825510,18020,18020,18020,18020,25
20231019,103700,321375010,17970,18000,18000,17970,507
20231019,103600,312257460,18030,18030,18030,18030,45
20231019,103500,311446110,18030,18030,18030,18030,26
20231019,103400,310977330,18030,18030,18030,18030,21
20231019,103300,310598700,18030,18030,18030,18030,26
20231019,103200,310129920,18030,18030,18030,18030,21
20231019,103100,309751290,18030,18030,18030,18030,26
20231019,103000,309282510,18030,18020,18030,18020,46
20231019,102900,308453340,18030,18030,18030,18030,19
20231019,102800,308110770,18030,18030,18030,18030,25
20231019,102700,307660020,18030,18030,18030,18030,19
20231019,102600,307317450,18040,18040,18040,18040,43
20231019,102500,306541730,18040,18040,18040,18040,25
20231019,102400,306090730,18040,18030,18040,18030,66
20231019,102300,304900320,18030,18030,18030,18030,28
20231019,102200,304395480,18030,18030,18030,18030,29
20231019,102100,303872610,18030,18040,18040,18030,137
20231019,102000,301402130,18040,18030,18040,18030,192
20231019,101900,297939650,18030,18030,18030,18030,19
20231019,101800,297597080,18030,18030,18030,18030,97
20231019,101700,295848170,18030,18030,18030,18030,33
20231019,101600,295253180,18030,18030,18030,17970,67
20231019,101500,294046430,18030,18030,18040,18030,160
20231019,101400,291161300,18030,18030,18030,18030,9
20231019,101300,290999030,17970,17970,17970,17970,38
20231019,101200,290316170,17970,17970,17970,17970,29
20231019,101100,289795040,17900,17900,17900,17900,0
20231019,101000,289795040,17900,17970,17970,17900,67
20231019,100900,288592450,17980,17920,17980,17920,91
20231019,100800,286960110,17900,17900,17900,17900,0
20231019,100700,286960110,17900,17990,17990,17900,22
20231019,100600,286564420,18020,18020,18020,18020,73
20231019,100500,285248960,17920,17920,17920,17920,0
20231019,100400,285248960,17920,17990,17990,17920,51
20231019,100300,284332190,18030,17990,18030,17990,34
20231019,100200,283719610,17990,17970,17990,17970,123
20231019,100100,281507680,17980,17970,17980,17970,189
20231019,100000,278110420,17930,17970,17970,17930,981
20231019,095900,260518590,17970,17950,17970,17950,287
20231019,095800,255365540,17940,17950,17950,17910,105
20231019,095700,253483460,17910,17910,17910,17910,62
20231019,095600,252373040,17910,17910,17910,17910,123
20231019,095500,250170110,17920,17920,17920,17920,0
20231019,095400,250170110,17920,17920,17920,17920,0
20231019,095300,250170110,17920,17920,17920,17920,0
20231019,095200,250170110,17920,17890,17920,17890,2
20231019,095100,250134300,17890,17890,17890,17890,29
20231019,095000,249615490,17890,17890,17890,17890,0
20231019,094900,249615490,17890,17890,17890,17880,805
20231019,094800,235215850,17900,17910,17910,17900,170
20231019,094700,232172350,17900,17940,17940,17900,548
20231019,094600,222359940,17940,17950,17950,17940,11
20231019,094500,222162500,17950,17950,17950,17950,0
20231019,094400,222162500,17950,17950,17950,17950,21
20231019,094300,221785550,17960,17970,17970,17960,37
20231019,094200,221120670,17960,18000,18000,17960,45
20231019,094100,220311550,17930,17930,17930,17930,100
20231019,094000,218518550,17910,17910,17910,17910,300
20231019,093900,213145550,17860,17860,18030,17860,1119
20231019,093800,193078550,17820,17820,17820,17820,6
20231019,093700,192971630,17820,17820,17820,17820,1
20231019,093600,192953810,17860,17860,17860,17860,0
20231019,093500,192953810,17860,17860,17860,17860,5
20231019,093400,192864510,17860,17830,17860,17810,336
20231019,093300,186879140,17830,17830,17830,17830,1
20231019,093200,186861310,17820,17820,17820,17820,157
20231019,093100,184063570,17820,17820,17820,17820,0
20231019,093000,184063570,17820,17820,17820,17820,0
20231019,092900,184063570,17820,17800,17820,17800,123
20231019,092800,181871730,17800,17830,17830,17800,1390
20231019,092700,157108630,17870,17870,17870,17870,0
20231019,092600,157108630,17870,17870,17870,17830,126
20231019,092500,154857910,17820,17820,17820,17820,0
20231019,092400,154857910,17820,17870,17870,17820,693
20231019,092300,142492290,17870,17920,17920,17870,967
20231019,092200,125194270,17920,18030,18030,17920,151
20231019,092100,122486300,18030,18030,18030,18030,539
20231019,092000,112768130,18000,18000,18000,18000,0
20231019,091900,112768130,18000,18000,18000,18000,50
20231019,091800,111868130,17850,17850,17850,17850,0
20231019,091700,111868130,17850,18010,18040,17850,600
20231019,091600,101130640,18010,18010,18010,18010,0
20231019,091500,101130640,18010,18010,18010,18010,50
20231019,091400,100230140,18000,18000,18000,18000,70
20231019,091300,98970140,18000,17890,18000,17890,633
20231019,091200,87637720,17800,17780,17800,17780,223
20231019,091100,83668880,17760,17780,17870,17760,678
20231019,091000,71619820,17780,17970,17970,17780,1684
20231019,090900,41511850,17980,17980,17980,17980,1
20231019,090800,41493870,17990,17990,17990,17980,22
20231019,090700,41098190,18000,18000,18000,18000,105
20231019,090600,39208190,18070,18020,18070,18000,421
20231019,090500,31627400,18020,18030,18030,18020,118
20231019,090400,29500650,18020,18150,18150,18020,925
20231019,090300,12765730,18120,18190,18190,18120,123
20231019,090200,10533460,18190,18230,18230,18190,30
20231019,090100,9987260,18270,18260,18270,18150,71
20231019,090000,8691760,18260,18260,18260,18260,476