KissMeData/036620/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190900,1778473655,3050,3050,3050,3050,11527
20231019,190800,1778473655,3050,3050,3050,3050,0
20231019,190700,1778473655,3050,3050,3050,3050,0
20231019,190600,1778473655,3050,3050,3050,3050,0
20231019,190500,1778473655,3050,3050,3050,3050,0
20231019,190400,1778473655,3050,3050,3050,3050,0
20231019,190300,1778473655,3050,3050,3050,3050,0
20231019,190200,1778473655,3050,3050,3050,3050,0
20231019,190100,1778473655,3050,3050,3050,3050,0
20231019,190000,1778473655,3050,3050,3050,3050,0
20231019,185900,1778473655,3050,3050,3050,3050,0
20231019,185800,1778473655,3050,3050,3050,3050,0
20231019,185700,1778473655,3050,3050,3050,3050,0
20231019,185600,1778473655,3050,3050,3050,3050,0
20231019,185500,1778473655,3050,3050,3050,3050,0
20231019,185400,1778473655,3050,3050,3050,3050,0
20231019,185300,1778473655,3050,3050,3050,3050,0
20231019,185200,1778473655,3050,3050,3050,3050,0
20231019,185100,1778473655,3050,3050,3050,3050,0
20231019,185000,1778473655,3050,3050,3050,3050,0
20231019,184900,1778473655,3050,3050,3050,3050,0
20231019,184800,1778473655,3050,3050,3050,3050,0
20231019,184700,1778473655,3050,3050,3050,3050,0
20231019,184600,1778473655,3050,3050,3050,3050,0
20231019,184500,1778473655,3050,3050,3050,3050,0
20231019,184400,1778473655,3050,3050,3050,3050,0
20231019,184300,1778473655,3050,3050,3050,3050,0
20231019,184200,1778473655,3050,3050,3050,3050,0
20231019,184100,1778473655,3050,3050,3050,3050,0
20231019,184000,1778473655,3050,3050,3050,3050,0
20231019,183900,1778473655,3050,3050,3050,3050,11527
20231019,183800,1778473655,3050,3050,3050,3050,0
20231019,183700,1778473655,3050,3050,3050,3050,0
20231019,183600,1778473655,3050,3050,3050,3050,0
20231019,183500,1778473655,3050,3050,3050,3050,0
20231019,183400,1778473655,3050,3050,3050,3050,0
20231019,183300,1778473655,3050,3050,3050,3050,0
20231019,183200,1778473655,3050,3050,3050,3050,0
20231019,183100,1778473655,3050,3050,3050,3050,0
20231019,183000,1778473655,3050,3050,3050,3050,0
20231019,182900,1778473655,3050,3050,3050,3050,0
20231019,182800,1778473655,3050,3050,3050,3050,0
20231019,182700,1778473655,3050,3050,3050,3050,0
20231019,182600,1778473655,3050,3050,3050,3050,0
20231019,182500,1778473655,3050,3050,3050,3050,0
20231019,182400,1778473655,3050,3050,3050,3050,0
20231019,182300,1778473655,3050,3050,3050,3050,0
20231019,182200,1778473655,3050,3050,3050,3050,0
20231019,182100,1778473655,3050,3050,3050,3050,0
20231019,182000,1778473655,3050,3050,3050,3050,0
20231019,181900,1778473655,3050,3050,3050,3050,0
20231019,181800,1778473655,3050,3050,3050,3050,0
20231019,181700,1778473655,3050,3050,3050,3050,0
20231019,181600,1778473655,3050,3050,3050,3050,0
20231019,181500,1778473655,3050,3050,3050,3050,0
20231019,181400,1778473655,3050,3050,3050,3050,0
20231019,181300,1778473655,3050,3050,3050,3050,0
20231019,181200,1778473655,3050,3050,3050,3050,0
20231019,181100,1778473655,3050,3050,3050,3050,0
20231019,181000,1778473655,3050,3050,3050,3050,0
20231019,180900,1778473655,3050,3050,3050,3050,11527
20231019,180800,1778473655,3050,3050,3050,3050,0
20231019,180700,1778473655,3050,3050,3050,3050,0
20231019,180600,1778473655,3050,3050,3050,3050,0
20231019,180500,1778473655,3050,3050,3050,3050,0
20231019,180400,1778473655,3050,3050,3050,3050,0
20231019,180300,1778473655,3050,3050,3050,3050,0
20231019,180200,1778473655,3050,3050,3050,3050,0
20231019,180100,1778473655,3050,3050,3050,3050,0
20231019,180000,1778473655,3050,3050,3050,3050,0
20231019,175900,1778473655,3050,3050,3050,3050,0
20231019,175800,1778473655,3050,3050,3050,3050,0
20231019,175700,1778473655,3050,3050,3050,3050,0
20231019,175600,1778473655,3050,3050,3050,3050,0
20231019,175500,1778473655,3050,3050,3050,3050,0
20231019,175400,1778473655,3050,3050,3050,3050,0
20231019,175300,1778473655,3050,3050,3050,3050,0
20231019,175200,1778473655,3050,3050,3050,3050,0
20231019,175100,1778473655,3050,3050,3050,3050,0
20231019,175000,1778473655,3050,3050,3050,3050,0
20231019,174900,1778473655,3050,3050,3050,3050,0
20231019,174800,1778473655,3050,3050,3050,3050,0
20231019,174700,1778473655,3050,3050,3050,3050,0
20231019,174600,1778473655,3050,3050,3050,3050,0
20231019,174500,1778473655,3050,3050,3050,3050,0
20231019,174400,1778473655,3050,3050,3050,3050,0
20231019,174300,1778473655,3050,3050,3050,3050,0
20231019,174200,1778473655,3050,3050,3050,3050,0
20231019,174100,1778473655,3050,3050,3050,3050,0
20231019,174000,1778473655,3050,3050,3050,3050,0
20231019,173900,1778473655,3050,3050,3050,3050,11527
20231019,173800,1778473655,3050,3050,3050,3050,0
20231019,173700,1778473655,3050,3050,3050,3050,0
20231019,173600,1778473655,3050,3050,3050,3050,0
20231019,173500,1778473655,3050,3050,3050,3050,0
20231019,173400,1778473655,3050,3050,3050,3050,0
20231019,173300,1778473655,3050,3050,3050,3050,0
20231019,173200,1778473655,3050,3050,3050,3050,0
20231019,173100,1778473655,3050,3050,3050,3050,0
20231019,173000,1778473655,3050,3050,3050,3050,0
20231019,172900,1778473655,3050,3050,3050,3050,0
20231019,172800,1778473655,3050,3050,3050,3050,0
20231019,172700,1778473655,3050,3050,3050,3050,0
20231019,172600,1778473655,3050,3050,3050,3050,0
20231019,172500,1778473655,3050,3050,3050,3050,0
20231019,172400,1778473655,3050,3050,3050,3050,0
20231019,172300,1778473655,3050,3050,3050,3050,0
20231019,172200,1778473655,3050,3050,3050,3050,0
20231019,172100,1778473655,3050,3050,3050,3050,0
20231019,172000,1778473655,3050,3050,3050,3050,0
20231019,171900,1778473655,3050,3050,3050,3050,0
20231019,171800,1778473655,3050,3050,3050,3050,0
20231019,171700,1778473655,3050,3050,3050,3050,0
20231019,171600,1778473655,3050,3050,3050,3050,0
20231019,171500,1778473655,3050,3050,3050,3050,0
20231019,171400,1778473655,3050,3050,3050,3050,0
20231019,171300,1778473655,3050,3050,3050,3050,0
20231019,171200,1778473655,3050,3050,3050,3050,0
20231019,171100,1778473655,3050,3050,3050,3050,0
20231019,171000,1778473655,3050,3050,3050,3050,0
20231019,170900,1778473655,3050,3050,3050,3050,11527
20231019,170800,1778473655,3050,3050,3050,3050,0
20231019,170700,1778473655,3050,3050,3050,3050,0
20231019,170600,1778473655,3050,3050,3050,3050,0
20231019,170500,1778473655,3050,3050,3050,3050,0
20231019,170400,1778473655,3050,3050,3050,3050,0
20231019,170300,1778473655,3050,3050,3050,3050,0
20231019,170200,1778473655,3050,3050,3050,3050,0
20231019,170100,1778473655,3050,3050,3050,3050,0
20231019,170000,1778473655,3050,3050,3050,3050,0
20231019,165900,1778473655,3050,3050,3050,3050,0
20231019,165800,1778473655,3050,3050,3050,3050,0
20231019,165700,1778473655,3050,3050,3050,3050,0
20231019,165600,1778473655,3050,3050,3050,3050,0
20231019,165500,1778473655,3050,3050,3050,3050,0
20231019,165400,1778473655,3050,3050,3050,3050,0
20231019,165300,1778473655,3050,3050,3050,3050,0
20231019,165200,1778473655,3050,3050,3050,3050,0
20231019,165100,1778473655,3050,3050,3050,3050,0
20231019,165000,1778473655,3050,3050,3050,3050,0
20231019,164900,1778473655,3050,3050,3050,3050,0
20231019,164800,1778473655,3050,3050,3050,3050,0
20231019,164700,1778473655,3050,3050,3050,3050,0
20231019,164600,1778473655,3050,3050,3050,3050,0
20231019,164500,1778473655,3050,3050,3050,3050,0
20231019,164400,1778473655,3050,3050,3050,3050,0
20231019,164300,1778473655,3050,3050,3050,3050,0
20231019,164200,1778473655,3050,3050,3050,3050,0
20231019,164100,1778473655,3050,3050,3050,3050,0
20231019,164000,1778473655,3050,3050,3050,3050,0
20231019,163900,1778473655,3050,3050,3050,3050,11527
20231019,163800,1778473655,3050,3050,3050,3050,0
20231019,163700,1778473655,3050,3050,3050,3050,0
20231019,163600,1778473655,3050,3050,3050,3050,0
20231019,163500,1778473655,3050,3050,3050,3050,0
20231019,163400,1778473655,3050,3050,3050,3050,0
20231019,163300,1778473655,3050,3050,3050,3050,0
20231019,163200,1778473655,3050,3050,3050,3050,0
20231019,163100,1778473655,3050,3050,3050,3050,0
20231019,163000,1778473655,3050,3050,3050,3050,0
20231019,162900,1778473655,3050,3050,3050,3050,0
20231019,162800,1778473655,3050,3050,3050,3050,0
20231019,162700,1778473655,3050,3050,3050,3050,0
20231019,162600,1778473655,3050,3050,3050,3050,0
20231019,162500,1778473655,3050,3050,3050,3050,0
20231019,162400,1778473655,3050,3050,3050,3050,0
20231019,162300,1778473655,3050,3050,3050,3050,0
20231019,162200,1778473655,3050,3050,3050,3050,0
20231019,162100,1778473655,3050,3050,3050,3050,0
20231019,162000,1778473655,3050,3050,3050,3050,0
20231019,161900,1778473655,3050,3050,3050,3050,0
20231019,161800,1778473655,3050,3050,3050,3050,0
20231019,161700,1778473655,3050,3050,3050,3050,0
20231019,161600,1778473655,3050,3050,3050,3050,0
20231019,161500,1778473655,3050,3050,3050,3050,0
20231019,161400,1778473655,3050,3050,3050,3050,0
20231019,161300,1778473655,3050,3050,3050,3050,0
20231019,161200,1778473655,3050,3050,3050,3050,0
20231019,161100,1778473655,3050,3050,3050,3050,0
20231019,161000,1778473655,3050,3050,3050,3050,0
20231019,160900,1778473655,3050,3050,3050,3050,11527
20231019,160800,1778473655,3050,3050,3050,3050,0
20231019,160700,1778473655,3050,3050,3050,3050,0
20231019,160600,1778473655,3050,3050,3050,3050,0
20231019,160500,1778473655,3050,3050,3050,3050,0
20231019,160400,1778473655,3050,3050,3050,3050,0
20231019,160300,1778473655,3050,3050,3050,3050,0
20231019,160200,1778473655,3050,3050,3050,3050,0
20231019,160100,1778473655,3050,3050,3050,3050,0
20231019,160000,1778473655,3050,3050,3050,3050,0
20231019,155900,1778473655,3050,3050,3050,3050,0
20231019,155800,1778473655,3050,3050,3050,3050,0
20231019,155700,1778473655,3050,3050,3050,3050,0
20231019,155600,1778473655,3050,3050,3050,3050,0
20231019,155500,1778473655,3050,3050,3050,3050,0
20231019,155400,1778473655,3050,3050,3050,3050,0
20231019,155300,1778473655,3050,3050,3050,3050,0
20231019,155200,1778473655,3050,3050,3050,3050,0
20231019,155100,1778473655,3050,3050,3050,3050,0
20231019,155000,1778473655,3050,3050,3050,3050,0
20231019,154900,1778473655,3050,3050,3050,3050,0
20231019,154800,1778473655,3050,3050,3050,3050,0
20231019,154700,1778473655,3050,3050,3050,3050,0
20231019,154600,1778473655,3050,3050,3050,3050,0
20231019,154500,1778473655,3050,3050,3050,3050,0
20231019,154400,1778473655,3050,3050,3050,3050,0
20231019,154300,1778473655,3050,3050,3050,3050,0
20231019,154200,1778473655,3050,3050,3050,3050,0
20231019,154100,1778473655,3050,3050,3050,3050,0
20231019,154000,1778473655,3050,3050,3050,3050,0
20231019,153900,1778473655,3050,3050,3050,3050,11527
20231019,153800,1778473655,3050,3050,3050,3050,0
20231019,153700,1778473655,3050,3050,3050,3050,0
20231019,153600,1778473655,3050,3050,3050,3050,0
20231019,153500,1778473655,3050,3050,3050,3050,0
20231019,153400,1778473655,3050,3050,3050,3050,0
20231019,153300,1778473655,3050,3050,3050,3050,0
20231019,153200,1778473655,3050,3050,3050,3050,0
20231019,153100,1778473655,3050,3050,3050,3050,0
20231019,153000,1778473655,3050,3050,3050,3050,11527
20231019,152900,1743316305,3055,3055,3055,3055,0
20231019,152800,1743316305,3055,3055,3055,3055,0
20231019,152700,1743316305,3055,3055,3055,3055,0
20231019,152600,1743316305,3055,3055,3055,3055,0
20231019,152500,1743316305,3055,3055,3055,3055,0
20231019,152400,1743316305,3055,3055,3055,3055,0
20231019,152300,1743316305,3055,3055,3055,3055,0
20231019,152200,1743316305,3055,3055,3055,3055,0
20231019,152100,1743316305,3055,3055,3055,3055,0
20231019,152000,1743316305,3055,3055,3055,3055,0
20231019,151900,1743316305,3055,3060,3060,3055,6779
20231019,151800,1722597950,3060,3065,3065,3060,5133
20231019,151700,1706882145,3065,3075,3075,3065,2541
20231019,151600,1699085310,3070,3075,3080,3070,810
20231019,151500,1696593255,3080,3075,3080,3075,1581
20231019,151400,1691729650,3090,3085,3090,3085,3408
20231019,151300,1681215845,3085,3070,3085,3070,613
20231019,151200,1679327695,3085,3085,3085,3085,406
20231019,151100,1678075185,3085,3070,3085,3070,884
20231019,151000,1675356295,3075,3070,3085,3070,534
20231019,150900,1673710435,3090,3085,3090,3085,865
20231019,150800,1671038565,3080,3075,3085,3075,1104
20231019,150700,1667636055,3075,3075,3075,3075,483
20231019,150600,1666150830,3075,3075,3075,3070,3708
20231019,150500,1654748980,3080,3080,3080,3075,2228
20231019,150400,1647886990,3085,3080,3090,3080,504
20231019,150300,1646331625,3090,3085,3090,3085,406
20231019,150200,1645079095,3080,3080,3085,3080,2706
20231019,150100,1636731585,3085,3085,3085,3080,643
20231019,150000,1634748175,3085,3080,3085,3080,1296
20231019,145900,1630754465,3080,3085,3085,3080,6039
20231019,145800,1612138940,3080,3080,3080,3075,2632
20231019,145700,1604032930,3075,3080,3080,3075,456
20231019,145600,1602628700,3075,3075,3080,3075,2720
20231019,145500,1594251595,3075,3075,3075,3070,1086
20231019,145400,1590912695,3075,3070,3080,3070,1845
20231019,145300,1585239180,3075,3075,3075,3070,2675
20231019,145200,1577014005,3075,3070,3075,3070,2140
20231019,145100,1570441960,3070,3065,3070,3065,1545
20231019,145000,1565699060,3065,3070,3075,3065,1759
20231019,144900,1560298455,3070,3070,3070,3065,958
20231019,144800,1557357935,3065,3070,3070,3065,824
20231019,144700,1554828505,3070,3070,3075,3070,2355
20231019,144600,1547598465,3065,3065,3065,3065,4102
20231019,144500,1535025835,3060,3065,3070,3060,594
20231019,144400,1533202810,3070,3065,3070,3065,1090
20231019,144300,1529859740,3070,3070,3070,3065,600
20231019,144200,1528018020,3065,3065,3065,3065,804
20231019,144100,1525553760,3065,3065,3070,3065,2629
20231019,144000,1517493840,3065,3070,3070,3060,503
20231019,143900,1515951045,3070,3070,3070,3060,979
20231019,143800,1512945975,3065,3070,3070,3065,3903
20231019,143700,1500967200,3065,3065,3070,3060,762
20231019,143600,1498630225,3065,3070,3075,3065,5485
20231019,143500,1481789340,3070,3075,3075,3070,1841
20231019,143400,1476136890,3070,3075,3075,3070,612
20231019,143300,1474255325,3070,3070,3075,3070,2246
20231019,143200,1467358075,3075,3075,3075,3070,3309
20231019,143100,1457188775,3080,3075,3085,3075,7770
20231019,143000,1433256285,3075,3075,3075,3075,1175
20231019,142900,1429643160,3075,3070,3075,3065,5157
20231019,142800,1413803055,3065,3065,3070,3065,1466
20231019,142700,1409307735,3070,3070,3070,3065,623
20231019,142600,1407395330,3065,3060,3065,3060,7008
20231019,142500,1385935705,3055,3060,3060,3055,4379
20231019,142400,1372537245,3060,3070,3070,3060,25562
20231019,142300,1294130940,3070,3075,3075,3070,212
20231019,142200,1293479335,3075,3075,3075,3075,0
20231019,142100,1293479335,3075,3075,3075,3070,1788
20231019,142000,1287981440,3070,3075,3075,3070,360
20231019,141900,1286875660,3070,3070,3070,3070,0
20231019,141800,1286875660,3070,3075,3075,3070,426
20231019,141700,1285567120,3075,3075,3075,3070,465
20231019,141600,1284138305,3075,3075,3075,3075,7013
20231019,141500,1262573330,3075,3075,3075,3075,171
20231019,141400,1262047505,3080,3075,3080,3075,1067
20231019,141300,1258765785,3080,3075,3080,3075,4657
20231019,141200,1244444930,3080,3080,3080,3080,41
20231019,141100,1244318650,3080,3080,3080,3075,713
20231019,141000,1242122875,3080,3075,3080,3075,126
20231019,140900,1241735040,3075,3075,3075,3075,0
20231019,140800,1241735040,3075,3080,3080,3075,229
20231019,140700,1241029980,3080,3080,3080,3075,168
20231019,140600,1240512780,3080,3085,3085,3080,1523
20231019,140500,1235820440,3085,3085,3085,3080,232
20231019,140400,1235104995,3085,3085,3085,3080,1160
20231019,140300,1231526620,3080,3085,3085,3080,1295
20231019,140200,1227537830,3080,3085,3085,3080,200
20231019,140100,1226921130,3085,3085,3085,3080,634
20231019,140000,1224967780,3080,3080,3085,3080,8345
20231019,135900,1199263710,3080,3080,3085,3080,322
20231019,135800,1198270750,3080,3080,3085,3080,541
20231019,135700,1196603430,3080,3080,3085,3080,248
20231019,135600,1195839015,3080,3080,3085,3080,174
20231019,135500,1195302620,3085,3085,3085,3080,308
20231019,135400,1194352805,3080,3080,3085,3080,356
20231019,135300,1193254915,3080,3080,3085,3080,564
20231019,135200,1191517605,3080,3085,3085,3080,246
20231019,135100,1190759035,3080,3080,3085,3080,205
20231019,135000,1190127060,3080,3080,3080,3080,21
20231019,134900,1190062380,3080,3080,3085,3080,248
20231019,134800,1189297655,3080,3080,3085,3080,191
20231019,134700,1188708795,3080,3085,3085,3080,64
20231019,134600,1188511485,3080,3085,3085,3080,367
20231019,134500,1187379625,3085,3085,3085,3080,2328
20231019,134400,1180208155,3080,3080,3085,3080,1026
20231019,134300,1177047395,3085,3085,3085,3085,4584
20231019,134200,1162905755,3085,3085,3085,3080,298
20231019,134100,1161986825,3080,3080,3085,3080,314
20231019,134000,1161019515,3080,3080,3085,3080,805
20231019,133900,1158539925,3080,3085,3085,3080,2869
20231019,133800,1149702520,3080,3080,3085,3080,157
20231019,133700,1149218575,3085,3085,3085,3080,153
20231019,133600,1148746915,3085,3080,3085,3080,2011
20231019,133500,1142543005,3085,3080,3085,3080,127
20231019,133400,1142151455,3085,3080,3085,3080,43
20231019,133300,1142018825,3080,3075,3085,3075,3767
20231019,133200,1130421695,3075,3070,3075,3070,168
20231019,133100,1129905360,3070,3070,3070,3070,0
20231019,133000,1129905360,3070,3070,3070,3070,61
20231019,132900,1129718090,3070,3070,3070,3065,422
20231019,132800,1128422880,3065,3070,3070,3065,424
20231019,132700,1127121220,3070,3070,3070,3070,57
20231019,132600,1126946230,3070,3070,3070,3065,282
20231019,132500,1126080705,3070,3070,3070,3070,68
20231019,132400,1125871945,3070,3070,3070,3070,201
20231019,132300,1125254875,3080,3070,3080,3070,1360
20231019,132200,1121072530,3070,3065,3070,3065,1516
20231019,132100,1116418670,3065,3070,3070,3065,489
20231019,132000,1114917585,3070,3070,3075,3070,249
20231019,131900,1114152270,3075,3070,3075,3070,238
20231019,131800,1113421225,3075,3070,3075,3070,288
20231019,131700,1112536875,3070,3075,3075,3070,251
20231019,131600,1111765420,3075,3070,3075,3070,169
20231019,131500,1111246010,3070,3070,3070,3070,26
20231019,131400,1111166190,3070,3070,3070,3070,78
20231019,131300,1110926730,3075,3070,3075,3070,335
20231019,131200,1109897010,3075,3075,3075,3075,38
20231019,131100,1109780160,3070,3065,3070,3065,3556
20231019,131000,1098863245,3070,3065,3070,3065,1096
20231019,130900,1095502730,3065,3070,3070,3065,31
20231019,130800,1095407710,3070,3070,3075,3070,6531
20231019,130700,1075357295,3070,3075,3075,3070,543
20231019,130600,1073688000,3075,3070,3075,3070,1062
20231019,130500,1070427470,3070,3070,3070,3070,96
20231019,130400,1070132750,3075,3075,3080,3075,1474
20231019,130300,1065593335,3070,3075,3075,3070,43
20231019,130200,1065461275,3075,3075,3075,3075,2169
20231019,130100,1058791600,3085,3080,3085,3080,1565
20231019,130000,1053971120,3080,3075,3080,3075,355
20231019,125900,1052878410,3075,3080,3080,3075,3632
20231019,125800,1041692115,3085,3080,3085,3080,145
20231019,125700,1041245325,3085,3080,3085,3080,296
20231019,125600,1040332560,3080,3090,3090,3080,156
20231019,125500,1039851650,3085,3085,3085,3080,1474
20231019,125400,1035304635,3080,3080,3085,3080,423
20231019,125300,1034000335,3085,3080,3085,3080,140
20231019,125200,1033568870,3080,3085,3085,3080,157
20231019,125100,1033085120,3080,3080,3085,3080,309
20231019,125000,1032132315,3080,3080,3080,3080,97
20231019,124900,1031833555,3080,3080,3085,3080,277
20231019,124800,1030979705,3080,3085,3085,3080,517
20231019,124700,1029385095,3080,3080,3085,3080,155
20231019,124600,1028907500,3080,3080,3080,3080,94
20231019,124500,1028617980,3080,3085,3090,3080,266
20231019,124400,1027797485,3080,3075,3085,3075,1562
20231019,124300,1022986900,3075,3075,3075,3075,424
20231019,124200,1021683100,3075,3075,3075,3075,74
20231019,124100,1021455550,3080,3075,3080,3075,334
20231019,124000,1020427925,3075,3070,3075,3070,1609
20231019,123900,1015480525,3070,3075,3075,3070,3484
20231019,123800,1004783525,3075,3070,3075,3065,3130
20231019,123700,995160010,3070,3075,3075,3070,750
20231019,123600,992855860,3070,3075,3075,3070,198
20231019,123500,992247810,3070,3075,3075,3070,311
20231019,123400,991291960,3070,3065,3070,3065,226
20231019,123300,990598285,3065,3065,3075,3065,1240
20231019,123200,986795345,3070,3075,3075,3070,531
20231019,123100,985164090,3070,3070,3070,3070,32
20231019,123000,985065850,3070,3065,3070,3065,3018
20231019,122900,975806125,3060,3065,3070,3060,1314
20231019,122800,971778585,3070,3060,3070,3055,3020
20231019,122700,962532495,3060,3060,3060,3055,1156
20231019,122600,958995260,3065,3070,3075,3065,2868
20231019,122500,950196150,3070,3070,3075,3070,342
20231019,122400,949145000,3070,3070,3070,3070,125
20231019,122300,948761250,3070,3075,3075,3070,2514
20231019,122200,941038210,3080,3075,3080,3075,426
20231019,122100,939726980,3075,3080,3080,3075,5915
20231019,122000,921520120,3080,3085,3085,3080,708
20231019,121900,919339290,3080,3080,3090,3080,376
20231019,121800,918179350,3085,3080,3085,3080,94
20231019,121700,917889640,3080,3080,3080,3080,84
20231019,121600,917630920,3080,3085,3085,3080,248
20231019,121500,916865960,3090,3085,3090,3080,482
20231019,121400,915379350,3085,3080,3085,3080,502
20231019,121300,913831490,3085,3080,3085,3080,208
20231019,121200,913189950,3080,3085,3085,3080,470
20231019,121100,911740590,3085,3080,3085,3080,149
20231019,121000,911281190,3080,3080,3085,3080,444
20231019,120900,909911945,3080,3080,3085,3080,307
20231019,120800,908965690,3080,3085,3085,3080,252
20231019,120700,908189495,3085,3090,3090,3085,3022
20231019,120600,898865780,3090,3085,3090,3085,461
20231019,120500,897441840,3085,3085,3090,3085,446
20231019,120400,896065000,3085,3085,3090,3085,768
20231019,120300,893694165,3090,3090,3090,3085,1400
20231019,120200,889373700,3090,3085,3090,3085,130
20231019,120100,888972460,3085,3085,3090,3085,1399
20231019,120000,884653545,3085,3090,3090,3085,1422
20231019,115900,880260860,3090,3085,3090,3085,332
20231019,115800,879235705,3085,3085,3090,3085,1455
20231019,115700,874740120,3085,3090,3090,3085,725
20231019,115600,872500450,3090,3085,3090,3085,493
20231019,115500,870978700,3090,3085,3090,3085,957
20231019,115400,868022165,3085,3085,3090,3085,1237
20231019,115300,864200390,3085,3080,3085,3080,348
20231019,115200,863128105,3085,3080,3085,3080,836
20231019,115100,860550145,3080,3070,3080,3070,2953
20231019,115000,851464845,3070,3080,3085,3070,6694
20231019,114900,830855160,3080,3090,3095,3080,17998
20231019,114800,775268300,3090,3095,3095,3090,1441
20231019,114700,770815220,3090,3095,3095,3090,174
20231019,114600,770276865,3090,3090,3095,3090,646
20231019,114500,768277795,3095,3090,3100,3090,206
20231019,114400,767640715,3090,3090,3095,3090,2069
20231019,114300,761237790,3095,3090,3095,3090,293
20231019,114200,760331105,3090,3090,3095,3090,256
20231019,114100,759539635,3095,3095,3095,3090,951
20231019,114000,756597740,3090,3090,3095,3090,186
20231019,113900,756022240,3090,3090,3090,3090,137
20231019,113800,755598910,3090,3095,3100,3090,392
20231019,113700,754385405,3100,3090,3100,3090,1587
20231019,113600,749473890,3090,3095,3095,3090,95
20231019,113500,749180030,3095,3095,3095,3090,285
20231019,113400,748298750,3095,3090,3095,3090,429
20231019,113300,746971695,3090,3090,3090,3090,52
20231019,113200,746811015,3090,3095,3095,3090,382
20231019,113100,745630250,3095,3095,3100,3095,1125
20231019,113000,742148030,3095,3090,3095,3090,810
20231019,112900,739641740,3090,3095,3095,3090,257
20231019,112800,738846860,3090,3095,3095,3090,295
20231019,112700,737935295,3095,3090,3095,3090,287
20231019,112600,737047330,3090,3095,3095,3090,294
20231019,112500,736137790,3100,3100,3100,3095,390
20231019,112400,734930165,3095,3090,3095,3090,1619
20231019,112300,729919515,3090,3095,3095,3090,188
20231019,112200,729338155,3095,3090,3095,3090,217
20231019,112100,728667105,3095,3095,3100,3095,1494
20231019,112000,724042285,3095,3095,3095,3095,187
20231019,111900,723463520,3090,3090,3095,3090,228
20231019,111800,722758615,3095,3100,3100,3090,978
20231019,111700,719732510,3095,3095,3095,3095,197
20231019,111600,719122795,3095,3095,3100,3090,168
20231019,111500,718602820,3095,3090,3095,3090,816
20231019,111400,716078140,3095,3090,3095,3090,200
20231019,111300,715459425,3090,3095,3100,3090,571
20231019,111200,713693440,3095,3095,3095,3095,712
20231019,111100,711489800,3095,3095,3100,3095,445
20231019,111000,710111140,3095,3100,3100,3095,211
20231019,110900,709457465,3095,3095,3095,3090,2970
20231019,110800,700265805,3095,3090,3095,3090,347
20231019,110700,699192130,3090,3095,3095,3090,736
20231019,110600,696915570,3090,3095,3095,3090,445
20231019,110500,695539880,3090,3095,3095,3090,583
20231019,110400,693736025,3090,3090,3090,3090,3929
20231019,110300,681595415,3095,3090,3095,3090,631
20231019,110200,679642855,3095,3095,3100,3090,472
20231019,110100,678181600,3095,3095,3100,3095,127
20231019,110000,677788515,3095,3095,3100,3095,197
20231019,105900,677178415,3095,3095,3095,3090,1337
20231019,105800,673040850,3090,3095,3095,3090,1111
20231019,105700,669602945,3095,3095,3100,3095,1456
20231019,105600,665095735,3095,3100,3100,3095,567
20231019,105500,663338705,3100,3105,3105,3100,332
20231019,105400,662308120,3100,3100,3105,3100,569
20231019,105300,660543455,3105,3100,3105,3100,214
20231019,105200,659879525,3105,3105,3105,3100,941
20231019,105100,656957890,3105,3095,3105,3085,12418
20231019,105000,618536330,3090,3095,3100,3090,10903
20231019,104900,584815500,3095,3095,3100,3095,539
20231019,104800,583145850,3100,3095,3100,3095,145
20231019,104700,582696885,3100,3100,3100,3095,542
20231019,104600,581017605,3100,3100,3105,3100,315
20231019,104500,580040410,3105,3100,3105,3100,303
20231019,104400,579100415,3100,3100,3105,3100,1094
20231019,104300,575708620,3105,3100,3105,3100,793
20231019,104200,573249715,3105,3100,3105,3100,193
20231019,104100,572650715,3100,3100,3105,3100,162
20231019,104000,572148130,3105,3100,3105,3100,2031
20231019,103900,565842105,3100,3100,3105,3100,268
20231019,103800,565010430,3100,3095,3105,3095,2659
20231019,103700,556756435,3100,3100,3100,3100,1330
20231019,103600,552633435,3100,3105,3110,3100,1283
20231019,103500,548649290,3100,3105,3105,3100,1140
20231019,103400,545110000,3100,3100,3105,3095,943
20231019,103300,542186540,3095,3110,3110,3095,2135
20231019,103200,535568465,3100,3115,3115,3100,4838
20231019,103100,520549020,3110,3110,3115,3110,138
20231019,103000,520119650,3110,3110,3110,3110,101
20231019,102900,519805540,3110,3115,3115,3110,1009
20231019,102800,516662770,3115,3120,3120,3115,1497
20231019,102700,511997540,3125,3125,3130,3125,335
20231019,102600,510950475,3130,3115,3130,3110,1252
20231019,102500,507045600,3110,3115,3115,3110,232
20231019,102400,506323405,3110,3110,3115,3110,705
20231019,102300,504129155,3110,3105,3110,3105,278
20231019,102200,503264965,3105,3110,3115,3105,1468
20231019,102100,498698680,3110,3110,3115,3110,269
20231019,102000,497861755,3110,3115,3115,3110,869
20231019,101900,495158470,3115,3110,3115,3110,822
20231019,101800,492598480,3110,3115,3115,3110,403
20231019,101700,491344770,3115,3115,3115,3115,255
20231019,101600,490550445,3110,3115,3115,3110,211
20231019,101500,489893600,3110,3115,3115,3110,1400
20231019,101400,485532605,3120,3120,3125,3115,2217
20231019,101300,478622885,3120,3120,3125,3115,480
20231019,101200,477124405,3115,3115,3115,3115,24
20231019,101100,477049645,3120,3125,3125,3120,2569
20231019,101000,469033890,3120,3125,3130,3120,201
20231019,100900,468405190,3125,3125,3130,3125,741
20231019,100800,466089325,3125,3125,3125,3125,0
20231019,100700,466089325,3125,3130,3135,3125,346
20231019,100600,465005580,3130,3135,3135,3130,259
20231019,100500,464194575,3130,3130,3130,3130,80
20231019,100400,463944175,3130,3135,3135,3130,368
20231019,100300,462791505,3130,3125,3130,3125,104
20231019,100200,462466060,3130,3125,3130,3125,82
20231019,100100,462209525,3125,3125,3130,3125,575
20231019,100000,460410935,3130,3125,3130,3125,228
20231019,095900,459697300,3125,3130,3130,3125,169
20231019,095800,459168475,3125,3130,3130,3125,383
20231019,095700,457970605,3125,3120,3135,3120,4712
20231019,095600,443225785,3115,3115,3125,3115,345
20231019,095500,442149840,3115,3120,3120,3115,153
20231019,095400,441672680,3120,3125,3130,3120,1824
20231019,095300,435981040,3130,3130,3130,3120,105
20231019,095200,435653100,3120,3120,3130,3120,295
20231019,095100,434731105,3125,3130,3130,3120,809
20231019,095000,432204430,3120,3130,3130,3120,713
20231019,094900,429977635,3130,3135,3135,3130,68
20231019,094800,429764715,3135,3130,3135,3125,1991
20231019,094700,423530525,3130,3130,3130,3125,1115
20231019,094600,420045465,3130,3130,3130,3125,215
20231019,094500,419372985,3125,3130,3135,3125,821
20231019,094400,416803810,3130,3130,3135,3130,350
20231019,094300,415707255,3135,3130,3135,3130,807
20231019,094200,413180815,3135,3130,3135,3130,178
20231019,094100,412623010,3135,3125,3135,3120,4011
20231019,094000,400067025,3125,3115,3125,3115,1729
20231019,093900,394672800,3115,3110,3115,3110,3612
20231019,093800,383422825,3110,3115,3120,3110,2368
20231019,093700,376049145,3115,3120,3120,3115,699
20231019,093600,373871590,3115,3120,3125,3115,632
20231019,093500,371900375,3115,3110,3115,3100,4634
20231019,093400,357475425,3115,3100,3115,3095,3729
20231019,093300,345915440,3100,3095,3100,3095,204
20231019,093200,345283375,3100,3105,3105,3095,1367
20231019,093100,341048235,3105,3095,3110,3095,2647
20231019,093000,332835010,3095,3095,3100,3095,909
20231019,092900,330020445,3095,3100,3100,3095,463
20231019,092800,328587295,3100,3100,3100,3095,1942
20231019,092700,322567330,3105,3105,3105,3100,100
20231019,092600,322256955,3105,3110,3110,3105,507
20231019,092500,320682630,3105,3110,3110,3105,86
20231019,092400,320415395,3110,3110,3110,3105,602
20231019,092300,318544170,3100,3120,3120,3095,13072
20231019,092200,277962190,3120,3135,3135,3115,18228
20231019,092100,221027180,3130,3130,3140,3130,56
20231019,092000,220851740,3140,3140,3145,3135,978
20231019,091900,217784575,3145,3145,3150,3140,4718
20231019,091800,202942975,3140,3145,3145,3135,2823
20231019,091700,194079025,3150,3145,3150,3145,2857
20231019,091600,185088825,3145,3125,3150,3125,3193
20231019,091500,175056810,3130,3130,3135,3125,532
20231019,091400,173390170,3130,3145,3145,3130,598
20231019,091300,171516150,3145,3125,3145,3125,2075
20231019,091200,165012990,3135,3130,3135,3125,1176
20231019,091100,161332130,3135,3150,3150,3135,981
20231019,091000,158247225,3140,3130,3155,3130,2040
20231019,090900,151843410,3125,3125,3125,3120,5376
20231019,090800,135049870,3125,3130,3130,3125,2156
20231019,090700,128304640,3130,3145,3145,3130,11833
20231019,090600,91095530,3145,3165,3170,3145,3047
20231019,090500,81477470,3165,3145,3165,3145,2433
20231019,090400,73790175,3155,3160,3160,3145,2797
20231019,090300,64972895,3165,3150,3165,3145,2152
20231019,090200,58193705,3150,3150,3180,3140,3345
20231019,090100,47667395,3145,3170,3195,3145,5853
20231019,090000,29120705,3195,3170,3195,3145,9188