KissMeData/226340/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202500,2787077455,2385,2385,2385,2385,26246
20231012,202400,2787077455,2385,2385,2385,2385,0
20231012,202300,2787077455,2385,2385,2385,2385,0
20231012,202200,2787077455,2385,2385,2385,2385,0
20231012,202100,2787077455,2385,2385,2385,2385,0
20231012,202000,2787077455,2385,2385,2385,2385,0
20231012,201900,2787077455,2385,2385,2385,2385,0
20231012,201800,2787077455,2385,2385,2385,2385,0
20231012,201700,2787077455,2385,2385,2385,2385,0
20231012,201600,2787077455,2385,2385,2385,2385,0
20231012,201500,2787077455,2385,2385,2385,2385,0
20231012,201400,2787077455,2385,2385,2385,2385,0
20231012,201300,2787077455,2385,2385,2385,2385,0
20231012,201200,2787077455,2385,2385,2385,2385,0
20231012,201100,2787077455,2385,2385,2385,2385,0
20231012,201000,2787077455,2385,2385,2385,2385,0
20231012,200900,2787077455,2385,2385,2385,2385,0
20231012,200800,2787077455,2385,2385,2385,2385,0
20231012,200700,2787077455,2385,2385,2385,2385,0
20231012,200600,2787077455,2385,2385,2385,2385,0
20231012,200500,2787077455,2385,2385,2385,2385,0
20231012,200400,2787077455,2385,2385,2385,2385,0
20231012,200300,2787077455,2385,2385,2385,2385,0
20231012,200200,2787077455,2385,2385,2385,2385,0
20231012,200100,2787077455,2385,2385,2385,2385,0
20231012,200000,2787077455,2385,2385,2385,2385,0
20231012,195900,2787077455,2385,2385,2385,2385,0
20231012,195800,2787077455,2385,2385,2385,2385,0
20231012,195700,2787077455,2385,2385,2385,2385,0
20231012,195600,2787077455,2385,2385,2385,2385,0
20231012,195500,2787077455,2385,2385,2385,2385,26246
20231012,195400,2787077455,2385,2385,2385,2385,0
20231012,195300,2787077455,2385,2385,2385,2385,0
20231012,195200,2787077455,2385,2385,2385,2385,0
20231012,195100,2787077455,2385,2385,2385,2385,0
20231012,195000,2787077455,2385,2385,2385,2385,0
20231012,194900,2787077455,2385,2385,2385,2385,0
20231012,194800,2787077455,2385,2385,2385,2385,0
20231012,194700,2787077455,2385,2385,2385,2385,0
20231012,194600,2787077455,2385,2385,2385,2385,0
20231012,194500,2787077455,2385,2385,2385,2385,0
20231012,194400,2787077455,2385,2385,2385,2385,0
20231012,194300,2787077455,2385,2385,2385,2385,0
20231012,194200,2787077455,2385,2385,2385,2385,0
20231012,194100,2787077455,2385,2385,2385,2385,0
20231012,194000,2787077455,2385,2385,2385,2385,0
20231012,193900,2787077455,2385,2385,2385,2385,0
20231012,193800,2787077455,2385,2385,2385,2385,0
20231012,193700,2787077455,2385,2385,2385,2385,0
20231012,193600,2787077455,2385,2385,2385,2385,0
20231012,193500,2787077455,2385,2385,2385,2385,0
20231012,193400,2787077455,2385,2385,2385,2385,0
20231012,193300,2787077455,2385,2385,2385,2385,0
20231012,193200,2787077455,2385,2385,2385,2385,0
20231012,193100,2787077455,2385,2385,2385,2385,0
20231012,193000,2787077455,2385,2385,2385,2385,0
20231012,192900,2787077455,2385,2385,2385,2385,0
20231012,192800,2787077455,2385,2385,2385,2385,0
20231012,192700,2787077455,2385,2385,2385,2385,0
20231012,192600,2787077455,2385,2385,2385,2385,0
20231012,192500,2787077455,2385,2385,2385,2385,26246
20231012,192400,2787077455,2385,2385,2385,2385,0
20231012,192300,2787077455,2385,2385,2385,2385,0
20231012,192200,2787077455,2385,2385,2385,2385,0
20231012,192100,2787077455,2385,2385,2385,2385,0
20231012,192000,2787077455,2385,2385,2385,2385,0
20231012,191900,2787077455,2385,2385,2385,2385,0
20231012,191800,2787077455,2385,2385,2385,2385,0
20231012,191700,2787077455,2385,2385,2385,2385,0
20231012,191600,2787077455,2385,2385,2385,2385,0
20231012,191500,2787077455,2385,2385,2385,2385,0
20231012,191400,2787077455,2385,2385,2385,2385,0
20231012,191300,2787077455,2385,2385,2385,2385,0
20231012,191200,2787077455,2385,2385,2385,2385,0
20231012,191100,2787077455,2385,2385,2385,2385,0
20231012,191000,2787077455,2385,2385,2385,2385,0
20231012,190900,2787077455,2385,2385,2385,2385,0
20231012,190800,2787077455,2385,2385,2385,2385,0
20231012,190700,2787077455,2385,2385,2385,2385,0
20231012,190600,2787077455,2385,2385,2385,2385,0
20231012,190500,2787077455,2385,2385,2385,2385,0
20231012,190400,2787077455,2385,2385,2385,2385,0
20231012,190300,2787077455,2385,2385,2385,2385,0
20231012,190200,2787077455,2385,2385,2385,2385,0
20231012,190100,2787077455,2385,2385,2385,2385,0
20231012,190000,2787077455,2385,2385,2385,2385,0
20231012,185900,2787077455,2385,2385,2385,2385,0
20231012,185800,2787077455,2385,2385,2385,2385,0
20231012,185700,2787077455,2385,2385,2385,2385,0
20231012,185600,2787077455,2385,2385,2385,2385,0
20231012,185500,2787077455,2385,2385,2385,2385,26246
20231012,185400,2787077455,2385,2385,2385,2385,0
20231012,185300,2787077455,2385,2385,2385,2385,0
20231012,185200,2787077455,2385,2385,2385,2385,0
20231012,185100,2787077455,2385,2385,2385,2385,0
20231012,185000,2787077455,2385,2385,2385,2385,0
20231012,184900,2787077455,2385,2385,2385,2385,0
20231012,184800,2787077455,2385,2385,2385,2385,0
20231012,184700,2787077455,2385,2385,2385,2385,0
20231012,184600,2787077455,2385,2385,2385,2385,0
20231012,184500,2787077455,2385,2385,2385,2385,0
20231012,184400,2787077455,2385,2385,2385,2385,0
20231012,184300,2787077455,2385,2385,2385,2385,0
20231012,184200,2787077455,2385,2385,2385,2385,0
20231012,184100,2787077455,2385,2385,2385,2385,0
20231012,184000,2787077455,2385,2385,2385,2385,0
20231012,183900,2787077455,2385,2385,2385,2385,0
20231012,183800,2787077455,2385,2385,2385,2385,0
20231012,183700,2787077455,2385,2385,2385,2385,0
20231012,183600,2787077455,2385,2385,2385,2385,0
20231012,183500,2787077455,2385,2385,2385,2385,0
20231012,183400,2787077455,2385,2385,2385,2385,0
20231012,183300,2787077455,2385,2385,2385,2385,0
20231012,183200,2787077455,2385,2385,2385,2385,0
20231012,183100,2787077455,2385,2385,2385,2385,0
20231012,183000,2787077455,2385,2385,2385,2385,0
20231012,182900,2787077455,2385,2385,2385,2385,0
20231012,182800,2787077455,2385,2385,2385,2385,0
20231012,182700,2787077455,2385,2385,2385,2385,0
20231012,182600,2787077455,2385,2385,2385,2385,0
20231012,182500,2787077455,2385,2385,2385,2385,26246
20231012,182400,2787077455,2385,2385,2385,2385,0
20231012,182300,2787077455,2385,2385,2385,2385,0
20231012,182200,2787077455,2385,2385,2385,2385,0
20231012,182100,2787077455,2385,2385,2385,2385,0
20231012,182000,2787077455,2385,2385,2385,2385,0
20231012,181900,2787077455,2385,2385,2385,2385,0
20231012,181800,2787077455,2385,2385,2385,2385,0
20231012,181700,2787077455,2385,2385,2385,2385,0
20231012,181600,2787077455,2385,2385,2385,2385,0
20231012,181500,2787077455,2385,2385,2385,2385,0
20231012,181400,2787077455,2385,2385,2385,2385,0
20231012,181300,2787077455,2385,2385,2385,2385,0
20231012,181200,2787077455,2385,2385,2385,2385,0
20231012,181100,2787077455,2385,2385,2385,2385,0
20231012,181000,2787077455,2385,2385,2385,2385,0
20231012,180900,2787077455,2385,2385,2385,2385,0
20231012,180800,2787077455,2385,2385,2385,2385,0
20231012,180700,2787077455,2385,2385,2385,2385,0
20231012,180600,2787077455,2385,2385,2385,2385,0
20231012,180500,2787077455,2385,2385,2385,2385,0
20231012,180400,2787077455,2385,2385,2385,2385,0
20231012,180300,2787077455,2385,2385,2385,2385,0
20231012,180200,2787077455,2385,2385,2385,2385,0
20231012,180100,2787077455,2385,2385,2385,2385,0
20231012,180000,2787077455,2385,2385,2385,2385,0
20231012,175900,2787077455,2385,2385,2385,2385,0
20231012,175800,2787077455,2385,2385,2385,2385,0
20231012,175700,2787077455,2385,2385,2385,2385,0
20231012,175600,2787077455,2385,2385,2385,2385,0
20231012,175500,2787077455,2385,2385,2385,2385,26246
20231012,175400,2787077455,2385,2385,2385,2385,0
20231012,175300,2787077455,2385,2385,2385,2385,0
20231012,175200,2787077455,2385,2385,2385,2385,0
20231012,175100,2787077455,2385,2385,2385,2385,0
20231012,175000,2787077455,2385,2385,2385,2385,0
20231012,174900,2787077455,2385,2385,2385,2385,0
20231012,174800,2787077455,2385,2385,2385,2385,0
20231012,174700,2787077455,2385,2385,2385,2385,0
20231012,174600,2787077455,2385,2385,2385,2385,0
20231012,174500,2787077455,2385,2385,2385,2385,0
20231012,174400,2787077455,2385,2385,2385,2385,0
20231012,174300,2787077455,2385,2385,2385,2385,0
20231012,174200,2787077455,2385,2385,2385,2385,0
20231012,174100,2787077455,2385,2385,2385,2385,0
20231012,174000,2787077455,2385,2385,2385,2385,0
20231012,173900,2787077455,2385,2385,2385,2385,0
20231012,173800,2787077455,2385,2385,2385,2385,0
20231012,173700,2787077455,2385,2385,2385,2385,0
20231012,173600,2787077455,2385,2385,2385,2385,0
20231012,173500,2787077455,2385,2385,2385,2385,0
20231012,173400,2787077455,2385,2385,2385,2385,0
20231012,173300,2787077455,2385,2385,2385,2385,0
20231012,173200,2787077455,2385,2385,2385,2385,0
20231012,173100,2787077455,2385,2385,2385,2385,0
20231012,173000,2787077455,2385,2385,2385,2385,0
20231012,172900,2787077455,2385,2385,2385,2385,0
20231012,172800,2787077455,2385,2385,2385,2385,0
20231012,172700,2787077455,2385,2385,2385,2385,0
20231012,172600,2787077455,2385,2385,2385,2385,0
20231012,172500,2787077455,2385,2385,2385,2385,26246
20231012,172400,2787077455,2385,2385,2385,2385,0
20231012,172300,2787077455,2385,2385,2385,2385,0
20231012,172200,2787077455,2385,2385,2385,2385,0
20231012,172100,2787077455,2385,2385,2385,2385,0
20231012,172000,2787077455,2385,2385,2385,2385,0
20231012,171900,2787077455,2385,2385,2385,2385,0
20231012,171800,2787077455,2385,2385,2385,2385,0
20231012,171700,2787077455,2385,2385,2385,2385,0
20231012,171600,2787077455,2385,2385,2385,2385,0
20231012,171500,2787077455,2385,2385,2385,2385,0
20231012,171400,2787077455,2385,2385,2385,2385,0
20231012,171300,2787077455,2385,2385,2385,2385,0
20231012,171200,2787077455,2385,2385,2385,2385,0
20231012,171100,2787077455,2385,2385,2385,2385,0
20231012,171000,2787077455,2385,2385,2385,2385,0
20231012,170900,2787077455,2385,2385,2385,2385,0
20231012,170800,2787077455,2385,2385,2385,2385,0
20231012,170700,2787077455,2385,2385,2385,2385,0
20231012,170600,2787077455,2385,2385,2385,2385,0
20231012,170500,2787077455,2385,2385,2385,2385,0
20231012,170400,2787077455,2385,2385,2385,2385,0
20231012,170300,2787077455,2385,2385,2385,2385,0
20231012,170200,2787077455,2385,2385,2385,2385,0
20231012,170100,2787077455,2385,2385,2385,2385,0
20231012,170000,2787077455,2385,2385,2385,2385,0
20231012,165900,2787077455,2385,2385,2385,2385,0
20231012,165800,2787077455,2385,2385,2385,2385,0
20231012,165700,2787077455,2385,2385,2385,2385,0
20231012,165600,2787077455,2385,2385,2385,2385,0
20231012,165500,2787077455,2385,2385,2385,2385,26246
20231012,165400,2787077455,2385,2385,2385,2385,0
20231012,165300,2787077455,2385,2385,2385,2385,0
20231012,165200,2787077455,2385,2385,2385,2385,0
20231012,165100,2787077455,2385,2385,2385,2385,0
20231012,165000,2787077455,2385,2385,2385,2385,0
20231012,164900,2787077455,2385,2385,2385,2385,0
20231012,164800,2787077455,2385,2385,2385,2385,0
20231012,164700,2787077455,2385,2385,2385,2385,0
20231012,164600,2787077455,2385,2385,2385,2385,0
20231012,164500,2787077455,2385,2385,2385,2385,0
20231012,164400,2787077455,2385,2385,2385,2385,0
20231012,164300,2787077455,2385,2385,2385,2385,0
20231012,164200,2787077455,2385,2385,2385,2385,0
20231012,164100,2787077455,2385,2385,2385,2385,0
20231012,164000,2787077455,2385,2385,2385,2385,0
20231012,163900,2787077455,2385,2385,2385,2385,0
20231012,163800,2787077455,2385,2385,2385,2385,0
20231012,163700,2787077455,2385,2385,2385,2385,0
20231012,163600,2787077455,2385,2385,2385,2385,0
20231012,163500,2787077455,2385,2385,2385,2385,0
20231012,163400,2787077455,2385,2385,2385,2385,0
20231012,163300,2787077455,2385,2385,2385,2385,0
20231012,163200,2787077455,2385,2385,2385,2385,0
20231012,163100,2787077455,2385,2385,2385,2385,0
20231012,163000,2787077455,2385,2385,2385,2385,0
20231012,162900,2787077455,2385,2385,2385,2385,0
20231012,162800,2787077455,2385,2385,2385,2385,0
20231012,162700,2787077455,2385,2385,2385,2385,0
20231012,162600,2787077455,2385,2385,2385,2385,0
20231012,162500,2787077455,2385,2385,2385,2385,26246
20231012,162400,2787077455,2385,2385,2385,2385,0
20231012,162300,2787077455,2385,2385,2385,2385,0
20231012,162200,2787077455,2385,2385,2385,2385,0
20231012,162100,2787077455,2385,2385,2385,2385,0
20231012,162000,2787077455,2385,2385,2385,2385,0
20231012,161900,2787077455,2385,2385,2385,2385,0
20231012,161800,2787077455,2385,2385,2385,2385,0
20231012,161700,2787077455,2385,2385,2385,2385,0
20231012,161600,2787077455,2385,2385,2385,2385,0
20231012,161500,2787077455,2385,2385,2385,2385,0
20231012,161400,2787077455,2385,2385,2385,2385,0
20231012,161300,2787077455,2385,2385,2385,2385,0
20231012,161200,2787077455,2385,2385,2385,2385,0
20231012,161100,2787077455,2385,2385,2385,2385,0
20231012,161000,2787077455,2385,2385,2385,2385,0
20231012,160900,2787077455,2385,2385,2385,2385,0
20231012,160800,2787077455,2385,2385,2385,2385,0
20231012,160700,2787077455,2385,2385,2385,2385,0
20231012,160600,2787077455,2385,2385,2385,2385,0
20231012,160500,2787077455,2385,2385,2385,2385,0
20231012,160400,2787077455,2385,2385,2385,2385,0
20231012,160300,2787077455,2385,2385,2385,2385,0
20231012,160200,2787077455,2385,2385,2385,2385,0
20231012,160100,2787077455,2385,2385,2385,2385,0
20231012,160000,2787077455,2385,2385,2385,2385,0
20231012,155900,2787077455,2385,2385,2385,2385,0
20231012,155800,2787077455,2385,2385,2385,2385,0
20231012,155700,2787077455,2385,2385,2385,2385,0
20231012,155600,2787077455,2385,2385,2385,2385,0
20231012,155500,2787077455,2385,2385,2385,2385,26246
20231012,155400,2787077455,2385,2385,2385,2385,0
20231012,155300,2787077455,2385,2385,2385,2385,0
20231012,155200,2787077455,2385,2385,2385,2385,0
20231012,155100,2787077455,2385,2385,2385,2385,0
20231012,155000,2787077455,2385,2385,2385,2385,0
20231012,154900,2787077455,2385,2385,2385,2385,0
20231012,154800,2787077455,2385,2385,2385,2385,0
20231012,154700,2787077455,2385,2385,2385,2385,0
20231012,154600,2787077455,2385,2385,2385,2385,0
20231012,154500,2787077455,2385,2385,2385,2385,0
20231012,154400,2787077455,2385,2385,2385,2385,0
20231012,154300,2787077455,2385,2385,2385,2385,0
20231012,154200,2787077455,2385,2385,2385,2385,0
20231012,154100,2787077455,2385,2385,2385,2385,0
20231012,154000,2787077455,2385,2385,2385,2385,0
20231012,153900,2787077455,2385,2385,2385,2385,0
20231012,153800,2787077455,2385,2385,2385,2385,0
20231012,153700,2787077455,2385,2385,2385,2385,0
20231012,153600,2787077455,2385,2385,2385,2385,0
20231012,153500,2787077455,2385,2385,2385,2385,0
20231012,153400,2787077455,2385,2385,2385,2385,0
20231012,153300,2787077455,2385,2385,2385,2385,0
20231012,153200,2787077455,2385,2385,2385,2385,0
20231012,153100,2787077455,2385,2385,2385,2385,0
20231012,153000,2787077455,2385,2385,2385,2385,26246
20231012,152900,2724480745,2390,2390,2390,2390,0
20231012,152800,2724480745,2390,2390,2390,2390,0
20231012,152700,2724480745,2390,2390,2390,2390,0
20231012,152600,2724480745,2390,2390,2390,2390,0
20231012,152500,2724480745,2390,2390,2390,2390,0
20231012,152400,2724480745,2390,2390,2390,2390,0
20231012,152300,2724480745,2390,2390,2390,2390,0
20231012,152200,2724480745,2390,2390,2390,2390,0
20231012,152100,2724480745,2390,2390,2390,2390,0
20231012,152000,2724480745,2390,2390,2390,2390,0
20231012,151900,2724480745,2390,2370,2390,2370,13213
20231012,151800,2693011550,2370,2360,2370,2360,4533
20231012,151700,2682303550,2355,2360,2360,2355,4223
20231012,151600,2672346030,2360,2360,2365,2360,631
20231012,151500,2670856770,2360,2365,2365,2360,608
20231012,151400,2669420000,2365,2365,2365,2360,2058
20231012,151300,2664552835,2365,2360,2365,2360,705
20231012,151200,2662889020,2365,2365,2365,2365,1
20231012,151100,2662886655,2360,2360,2360,2360,2099
20231012,151000,2657933015,2355,2345,2355,2345,3011
20231012,150900,2650852740,2345,2350,2350,2345,2227
20231012,150800,2645619435,2350,2350,2360,2350,1137
20231012,150700,2642947475,2360,2350,2360,2350,600
20231012,150600,2641537445,2350,2360,2360,2350,1125
20231012,150500,2638893685,2350,2350,2360,2350,657
20231012,150400,2637349425,2360,2365,2365,2355,3898
20231012,150300,2628157280,2360,2365,2365,2360,2611
20231012,150200,2621988210,2370,2365,2370,2360,2014
20231012,150100,2617227630,2365,2370,2370,2360,1384
20231012,150000,2613956205,2375,2365,2375,2360,2104
20231012,145900,2608977995,2355,2365,2365,2355,1238
20231012,145800,2606059985,2360,2360,2365,2355,2048
20231012,145700,2601226815,2360,2370,2370,2360,2829
20231012,145600,2594530905,2370,2350,2370,2350,5583
20231012,145500,2581349615,2355,2345,2355,2345,1133
20231012,145400,2578691450,2345,2345,2355,2340,727
20231012,145300,2576984920,2345,2345,2345,2340,1131
20231012,145200,2574334925,2345,2345,2350,2340,1238
20231012,145100,2571432530,2350,2345,2355,2345,523
20231012,145000,2570205470,2345,2340,2355,2340,1224
20231012,144900,2567337450,2340,2345,2355,2340,649
20231012,144800,2565816975,2345,2340,2345,2335,1256
20231012,144700,2562880570,2340,2335,2340,2335,585
20231012,144600,2561514590,2335,2340,2340,2335,1036
20231012,144500,2559093365,2340,2355,2355,2340,344
20231012,144400,2558288270,2340,2340,2355,2340,1291
20231012,144300,2555266980,2340,2350,2355,2340,1236
20231012,144200,2552371585,2350,2345,2350,2345,528
20231012,144100,2551132825,2340,2345,2355,2340,1034
20231012,144000,2548712035,2340,2340,2345,2340,561
20231012,143900,2547399075,2340,2345,2355,2340,1469
20231012,143800,2543956640,2340,2340,2345,2340,2250
20231012,143700,2538681985,2345,2345,2345,2335,1357
20231012,143600,2535513290,2335,2330,2345,2330,528
20231012,143500,2534282680,2330,2330,2345,2330,1204
20231012,143400,2531477005,2330,2330,2345,2330,1184
20231012,143300,2528717450,2330,2335,2345,2330,555
20231012,143200,2527423045,2340,2335,2345,2335,1402
20231012,143100,2524147265,2335,2340,2345,2335,1102
20231012,143000,2521571155,2340,2340,2345,2335,2030
20231012,142900,2516823855,2340,2340,2345,2340,617
20231012,142800,2515379995,2340,2345,2345,2335,1227
20231012,142700,2512511650,2335,2335,2345,2335,3317
20231012,142600,2504759105,2335,2340,2345,2335,2286
20231012,142500,2499420775,2340,2335,2345,2335,1383
20231012,142400,2496190240,2345,2335,2345,2335,1587
20231012,142300,2492483050,2335,2340,2350,2330,1128
20231012,142200,2489848695,2340,2350,2350,2325,3465
20231012,142100,2481774510,2350,2350,2350,2330,1621
20231012,142000,2477986620,2350,2335,2350,2325,659
20231012,141900,2476449300,2335,2340,2350,2325,10483
20231012,141800,2451986900,2340,2340,2355,2340,802
20231012,141700,2450109785,2340,2345,2355,2340,2182
20231012,141600,2444996360,2345,2345,2355,2340,1608
20231012,141500,2441227390,2345,2345,2350,2340,8945
20231012,141400,2420260160,2350,2345,2350,2340,5518
20231012,141300,2407322510,2350,2370,2370,2350,966
20231012,141200,2405051100,2370,2350,2370,2345,3327
20231012,141100,2397233615,2350,2350,2355,2350,649
20231012,141000,2395708460,2350,2365,2365,2350,1846
20231012,140900,2391365535,2350,2355,2370,2350,2755
20231012,140800,2384883320,2355,2355,2365,2350,855
20231012,140700,2382869695,2355,2365,2365,2355,1674
20231012,140600,2378925155,2365,2360,2370,2360,5193
20231012,140500,2366649440,2355,2360,2360,2355,1629
20231012,140400,2362805340,2360,2355,2370,2355,6730
20231012,140300,2346942315,2355,2350,2365,2350,9282
20231012,140200,2325101700,2350,2370,2370,2350,5330
20231012,140100,2312549885,2370,2355,2370,2355,3429
20231012,140000,2304455755,2355,2370,2370,2355,16622
20231012,135900,2265151940,2370,2375,2375,2370,1767
20231012,135800,2260963830,2370,2375,2375,2370,2440
20231012,135700,2255179850,2375,2375,2380,2370,2374
20231012,135600,2249547485,2375,2375,2380,2375,1208
20231012,135500,2246678465,2375,2375,2380,2375,2577
20231012,135400,2240552065,2375,2380,2380,2375,2173
20231012,135300,2235384285,2380,2380,2380,2375,2056
20231012,135200,2230491345,2380,2385,2390,2380,1589
20231012,135100,2226708015,2390,2380,2390,2375,3798
20231012,135000,2217668905,2380,2385,2390,2380,1180
20231012,134900,2214856480,2385,2385,2390,2380,2155
20231012,134800,2209717625,2385,2395,2395,2385,2615
20231012,134700,2203463965,2395,2370,2395,2370,7918
20231012,134600,2184603425,2380,2375,2380,2370,1987
20231012,134500,2179881890,2370,2375,2380,2370,4237
20231012,134400,2169833275,2375,2375,2380,2370,2396
20231012,134300,2164144180,2375,2375,2380,2375,2320
20231012,134200,2158629915,2375,2375,2375,2375,924
20231012,134100,2156435415,2375,2390,2390,2375,1075
20231012,134000,2153879130,2375,2380,2390,2375,2221
20231012,133900,2148603900,2375,2375,2380,2375,583
20231012,133800,2147218850,2375,2390,2390,2375,1629
20231012,133700,2143335355,2385,2390,2390,2385,2017
20231012,133600,2138517310,2385,2385,2390,2370,1357
20231012,133500,2135289750,2385,2375,2385,2375,5893
20231012,133400,2121286225,2375,2385,2395,2375,10936
20231012,133300,2095250650,2385,2395,2395,2385,1194
20231012,133200,2092402890,2395,2385,2395,2380,1173
20231012,133100,2089605750,2385,2390,2400,2380,3479
20231012,133000,2081307480,2385,2390,2400,2385,542
20231012,132900,2080013920,2400,2390,2400,2390,1818
20231012,132800,2075667860,2400,2400,2400,2390,1586
20231012,132700,2071875550,2390,2400,2400,2390,1228
20231012,132600,2068939695,2395,2395,2410,2390,2955
20231012,132500,2061861325,2395,2400,2400,2390,1355
20231012,132400,2058614680,2390,2390,2400,2390,5652
20231012,132300,2045094615,2390,2400,2405,2390,5773
20231012,132200,2031286045,2410,2410,2415,2400,4237
20231012,132100,2021089455,2405,2405,2405,2405,13
20231012,132000,2021058190,2400,2400,2400,2400,2796
20231012,131900,2014347790,2405,2400,2405,2395,834
20231012,131800,2012344265,2400,2400,2400,2400,41
20231012,131700,2012245865,2400,2405,2405,2400,711
20231012,131600,2010536735,2405,2405,2405,2405,211
20231012,131500,2010029280,2405,2405,2405,2405,5
20231012,131400,2010017255,2410,2405,2415,2405,5783
20231012,131300,1996094235,2400,2400,2400,2395,164
20231012,131200,1995700645,2400,2400,2400,2400,3620
20231012,131100,1987012645,2395,2405,2410,2395,739
20231012,131000,1985237635,2395,2395,2405,2395,1395
20231012,130900,1981895775,2385,2395,2400,2385,4597
20231012,130800,1970897175,2395,2410,2420,2380,31879
20231012,130700,1894569155,2425,2415,2425,2410,1236
20231012,130600,1891585510,2425,2425,2425,2415,122
20231012,130500,1891290450,2425,2415,2425,2410,1466
20231012,130400,1887753570,2425,2425,2430,2415,1030
20231012,130300,1885255685,2430,2430,2430,2410,5804
20231012,130200,1871202335,2435,2425,2435,2425,786
20231012,130100,1869295525,2430,2430,2430,2425,2753
20231012,130000,1862612480,2430,2425,2440,2425,4166
20231012,125900,1852470640,2435,2420,2435,2405,2714
20231012,125800,1845926480,2420,2420,2425,2410,7580
20231012,125700,1827596495,2420,2425,2425,2415,472
20231012,125600,1826454220,2425,2425,2425,2415,1685
20231012,125500,1822377320,2430,2430,2435,2420,1194
20231012,125400,1819483455,2435,2430,2440,2425,8357
20231012,125300,1799140495,2430,2410,2430,2410,9750
20231012,125200,1775585270,2415,2415,2420,2400,14693
20231012,125100,1740219055,2420,2425,2430,2410,9104
20231012,125000,1718210085,2425,2415,2435,2410,7652
20231012,124900,1699686315,2425,2425,2440,2410,14774
20231012,124800,1663981580,2445,2450,2450,2425,6835
20231012,124700,1647370040,2450,2430,2460,2420,16997
20231012,124600,1605991700,2435,2455,2465,2430,27003
20231012,124500,1539896210,2455,2455,2475,2450,23763
20231012,124400,1481374360,2455,2455,2480,2445,51275
20231012,124300,1354970465,2455,2450,2475,2445,42495
20231012,124200,1250500860,2450,2485,2490,2445,74474
20231012,124100,1066708610,2485,2420,2490,2410,102610
20231012,124000,814338805,2425,2405,2425,2405,9787
20231012,123900,790658170,2400,2405,2420,2400,10429
20231012,123800,765488230,2400,2390,2400,2390,3557
20231012,123700,756960415,2390,2390,2395,2390,480
20231012,123600,755813205,2390,2395,2395,2390,65
20231012,123500,755657600,2390,2390,2390,2385,244
20231012,123400,755074490,2390,2385,2390,2385,1280
20231012,123300,752016290,2385,2390,2390,2385,11
20231012,123200,751990005,2390,2380,2390,2380,5304
20231012,123100,739333910,2380,2380,2380,2380,30
20231012,123000,739262510,2380,2390,2390,2380,1004
20231012,122900,736872950,2390,2380,2390,2380,4258
20231012,122800,726738510,2380,2390,2390,2375,1388
20231012,122700,723437185,2385,2390,2390,2380,5574
20231012,122600,710131825,2390,2395,2395,2390,699
20231012,122500,708460705,2400,2390,2400,2390,223
20231012,122400,707926855,2400,2395,2400,2390,4794
20231012,122300,696440935,2395,2395,2405,2395,8259
20231012,122200,676615420,2405,2405,2410,2395,5507
20231012,122100,663364295,2405,2400,2410,2395,13930
20231012,122000,629814620,2410,2395,2410,2395,5740
20231012,121900,616013540,2395,2390,2410,2385,37455
20231012,121800,526190125,2390,2365,2390,2365,18426
20231012,121700,482318255,2365,2370,2370,2355,624
20231012,121600,480842660,2370,2355,2370,2355,1740
20231012,121500,476744695,2355,2355,2355,2355,2549
20231012,121400,470741800,2370,2370,2370,2370,5
20231012,121300,470729950,2370,2365,2370,2360,1104
20231012,121200,468123970,2370,2365,2370,2365,548
20231012,121100,466827935,2365,2365,2365,2365,540
20231012,121000,465550835,2375,2375,2375,2375,0
20231012,120900,465550835,2375,2375,2375,2375,0
20231012,120800,465550835,2375,2375,2375,2375,0
20231012,120700,465550835,2375,2375,2375,2375,18
20231012,120600,465508085,2375,2365,2375,2365,6373
20231012,120500,450435930,2375,2375,2375,2375,2
20231012,120400,450431180,2380,2370,2380,2370,10908
20231012,120300,424480060,2370,2365,2370,2365,1014
20231012,120200,422081880,2365,2355,2365,2355,2476
20231012,120100,416227820,2355,2360,2360,2355,593
20231012,120000,414831150,2355,2355,2365,2355,952
20231012,115900,412588725,2375,2355,2380,2355,1076
20231012,115800,410045145,2375,2370,2375,2370,10000
20231012,115700,386308185,2370,2370,2370,2350,747
20231012,115600,384539455,2370,2370,2370,2360,9264
20231012,115500,362665685,2370,2365,2375,2360,7987
20231012,115400,343762165,2365,2350,2370,2350,12129
20231012,115300,315113135,2350,2345,2350,2340,2249
20231012,115200,309839680,2345,2325,2345,2325,14948
20231012,115100,274949530,2325,2325,2325,2325,3
20231012,115000,274942555,2325,2325,2325,2325,0
20231012,114900,274942555,2325,2325,2325,2325,0
20231012,114800,274942555,2325,2325,2325,2325,0
20231012,114700,274942555,2325,2325,2325,2325,1
20231012,114600,274940230,2320,2320,2320,2320,0
20231012,114500,274940230,2320,2320,2320,2320,225
20231012,114400,274418230,2320,2320,2320,2320,0
20231012,114300,274418230,2320,2325,2325,2320,799
20231012,114200,272563550,2325,2325,2325,2325,0
20231012,114100,272563550,2325,2320,2325,2320,21
20231012,114000,272514825,2325,2325,2325,2325,0
20231012,113900,272514825,2325,2325,2325,2325,50
20231012,113800,272398575,2320,2320,2320,2320,0
20231012,113700,272398575,2320,2325,2325,2320,5
20231012,113600,272386955,2325,2325,2325,2325,120
20231012,113500,272107955,2330,2330,2330,2330,0
20231012,113400,272107955,2330,2330,2330,2330,331
20231012,113300,271336725,2330,2330,2330,2330,20
20231012,113200,271290125,2330,2330,2335,2330,1261
20231012,113100,268351990,2330,2320,2330,2320,2096
20231012,113000,263475620,2320,2320,2320,2320,3
20231012,112900,263468660,2315,2315,2315,2315,0
20231012,112800,263468660,2315,2315,2315,2315,9
20231012,112700,263447825,2320,2320,2320,2320,500
20231012,112600,262287825,2320,2320,2320,2320,15
20231012,112500,262253025,2320,2315,2320,2315,1022
20231012,112400,259887020,2315,2315,2315,2315,10
20231012,112300,259863870,2320,2320,2320,2320,0
20231012,112200,259863870,2320,2320,2320,2320,0
20231012,112100,259863870,2320,2320,2320,2320,0
20231012,112000,259863870,2320,2320,2320,2320,0
20231012,111900,259863870,2320,2320,2320,2320,0
20231012,111800,259863870,2320,2320,2320,2320,100
20231012,111700,259631870,2320,2320,2320,2320,0
20231012,111600,259631870,2320,2320,2320,2320,4
20231012,111500,259622590,2320,2320,2320,2320,1000
20231012,111400,257302590,2320,2320,2320,2320,1
20231012,111300,257300270,2315,2315,2315,2315,0
20231012,111200,257300270,2315,2315,2315,2315,0
20231012,111100,257300270,2315,2325,2325,2315,91
20231012,111000,257089595,2320,2325,2325,2320,117
20231012,110900,256818075,2325,2325,2325,2325,0
20231012,110800,256818075,2325,2325,2325,2325,0
20231012,110700,256818075,2325,2325,2325,2325,1
20231012,110600,256815750,2320,2320,2320,2320,353
20231012,110500,255996790,2330,2330,2330,2330,1
20231012,110400,255994460,2325,2325,2325,2325,1034
20231012,110300,253590410,2330,2325,2330,2325,48
20231012,110200,253478805,2325,2325,2325,2325,20
20231012,110100,253432305,2320,2315,2320,2315,2981
20231012,110000,246516500,2320,2320,2320,2320,0
20231012,105900,246516500,2320,2320,2320,2320,0
20231012,105800,246516500,2320,2320,2320,2320,1
20231012,105700,246514180,2310,2320,2320,2310,131
20231012,105600,246210290,2320,2320,2320,2320,45
20231012,105500,246105890,2320,2320,2320,2320,0
20231012,105400,246105890,2320,2320,2320,2320,0
20231012,105300,246105890,2320,2320,2320,2320,5
20231012,105200,246094290,2320,2320,2320,2320,0
20231012,105100,246094290,2320,2320,2320,2320,0
20231012,105000,246094290,2320,2320,2320,2320,0
20231012,104900,246094290,2320,2320,2320,2320,52
20231012,104800,245973650,2315,2315,2315,2315,50
20231012,104700,245857900,2320,2320,2320,2320,2
20231012,104600,245853260,2320,2320,2320,2320,60
20231012,104500,245714060,2320,2315,2320,2315,71
20231012,104400,245549690,2310,2310,2315,2310,207
20231012,104300,245071255,2310,2315,2315,2310,21
20231012,104200,245022720,2315,2315,2315,2315,1
20231012,104100,245020405,2315,2315,2315,2315,103
20231012,104000,244781960,2320,2320,2320,2320,0
20231012,103900,244781960,2320,2320,2320,2320,864
20231012,103800,242777480,2320,2320,2320,2320,20
20231012,103700,242731080,2320,2320,2320,2320,0
20231012,103600,242731080,2320,2320,2320,2320,894
20231012,103500,240657000,2320,2320,2320,2320,13
20231012,103400,240626840,2320,2320,2320,2320,654
20231012,103300,239109560,2315,2315,2315,2315,328
20231012,103200,238350240,2320,2320,2320,2320,31
20231012,103100,238278320,2305,2320,2320,2305,2130
20231012,103000,233349070,2320,2335,2340,2320,7518
20231012,102900,215833515,2335,2335,2335,2335,243
20231012,102800,215266110,2330,2320,2330,2320,4957
20231012,102700,203725250,2320,2320,2320,2320,1991
20231012,102600,199106130,2320,2310,2320,2310,958
20231012,102500,196889730,2310,2315,2315,2310,218
20231012,102400,196386100,2315,2310,2315,2310,278
20231012,102300,195743895,2310,2310,2310,2310,567
20231012,102200,194434125,2310,2310,2310,2310,164
20231012,102100,194055285,2305,2295,2305,2295,12497
20231012,102000,165315365,2300,2290,2300,2290,475
20231012,101900,164227605,2290,2295,2300,2290,2477
20231012,101800,158542375,2295,2295,2295,2295,6
20231012,101700,158528605,2295,2295,2295,2295,0
20231012,101600,158528605,2295,2295,2295,2295,78
20231012,101500,158349595,2290,2290,2290,2290,1000
20231012,101400,156059595,2295,2295,2295,2295,10
20231012,101300,156036645,2295,2295,2295,2295,1
20231012,101200,156034350,2290,2290,2290,2290,26
20231012,101100,155974810,2295,2295,2295,2295,5
20231012,101000,155963335,2290,2290,2290,2290,6
20231012,100900,155949595,2290,2295,2295,2290,50
20231012,100800,155834855,2295,2295,2295,2295,2122
20231012,100700,150964865,2295,2295,2300,2295,1119
20231012,100600,148396750,2295,2290,2295,2290,222
20231012,100500,147887270,2290,2290,2290,2290,4
20231012,100400,147878110,2295,2295,2295,2295,1
20231012,100300,147875815,2290,2290,2290,2290,970
20231012,100200,145654515,2290,2290,2290,2290,50
20231012,100100,145540015,2290,2290,2290,2290,100
20231012,100000,145311015,2290,2290,2290,2290,100
20231012,095900,145082015,2290,2290,2300,2290,446
20231012,095800,144059610,2300,2300,2305,2300,867
20231012,095700,142065010,2300,2270,2300,2270,20147
20231012,095600,95850605,2270,2270,2270,2270,100
20231012,095500,95623605,2275,2275,2275,2275,0
20231012,095400,95623605,2275,2275,2275,2275,0
20231012,095300,95623605,2275,2275,2275,2275,0
20231012,095200,95623605,2275,2275,2275,2275,0
20231012,095100,95623605,2275,2275,2275,2275,3
20231012,095000,95616780,2275,2275,2275,2275,2100
20231012,094900,90839280,2270,2270,2270,2270,2
20231012,094800,90834740,2260,2260,2260,2260,100
20231012,094700,90608740,2275,2275,2275,2275,0
20231012,094600,90608740,2275,2275,2275,2275,0
20231012,094500,90608740,2275,2275,2275,2275,437
20231012,094400,89614565,2255,2255,2255,2255,1
20231012,094300,89612310,2260,2260,2260,2260,1197
20231012,094200,86907090,2265,2265,2265,2265,40
20231012,094100,86816490,2275,2275,2275,2275,0
20231012,094000,86816490,2275,2265,2275,2250,6926
20231012,093900,71201805,2265,2265,2265,2265,2001
20231012,093800,66669540,2270,2275,2275,2270,517
20231012,093700,65495415,2270,2265,2270,2265,2292
20231012,093600,60296575,2270,2270,2270,2270,0
20231012,093500,60296575,2270,2270,2270,2270,10
20231012,093400,60273875,2270,2270,2270,2270,106
20231012,093300,60033255,2270,2270,2270,2270,0
20231012,093200,60033255,2270,2265,2270,2265,401
20231012,093100,59124985,2260,2270,2270,2260,547
20231012,093000,57885925,2270,2270,2270,2270,0
20231012,092900,57885925,2270,2270,2270,2270,677
20231012,092800,56349135,2270,2270,2270,2270,236
20231012,092700,55813415,2275,2275,2275,2275,0
20231012,092600,55813415,2275,2275,2275,2275,0
20231012,092500,55813415,2275,2270,2275,2270,395
20231012,092400,54916760,2275,2275,2275,2275,50
20231012,092300,54803010,2275,2275,2275,2275,0
20231012,092200,54803010,2275,2275,2275,2275,20
20231012,092100,54757510,2275,2275,2275,2275,0
20231012,092000,54757510,2275,2275,2275,2270,2565
20231012,091900,48929425,2280,2280,2280,2280,101
20231012,091800,48699145,2280,2280,2285,2280,285
20231012,091700,48049320,2285,2280,2285,2280,111
20231012,091600,47796235,2280,2285,2285,2280,415
20231012,091500,46849770,2285,2280,2285,2280,22
20231012,091400,46799555,2285,2285,2285,2285,0
20231012,091300,46799555,2285,2285,2285,2285,450
20231012,091200,45771305,2285,2280,2285,2280,1847
20231012,091100,41554405,2280,2280,2280,2280,5
20231012,091000,41543005,2280,2280,2280,2280,200
20231012,090900,41087005,2280,2280,2280,2280,0
20231012,090800,41087005,2280,2285,2285,2280,179
20231012,090700,40678625,2285,2280,2285,2280,556
20231012,090600,39408425,2280,2270,2280,2265,9289
20231012,090500,18351425,2270,2275,2285,2270,1051
20231012,090400,15963525,2275,2270,2275,2270,2000
20231012,090300,11418525,2260,2245,2260,2245,682
20231012,090200,9884795,2265,2260,2265,2245,1126
20231012,090100,7345825,2265,2270,2270,2265,2942
20231012,090000,668240,2270,2265,2270,2265,295