KissMeData/003850/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183900,2369963030,9160,9160,9160,9160,10840
20231026,183800,2369963030,9160,9160,9160,9160,0
20231026,183700,2369963030,9160,9160,9160,9160,0
20231026,183600,2369963030,9160,9160,9160,9160,0
20231026,183500,2369963030,9160,9160,9160,9160,0
20231026,183400,2369963030,9160,9160,9160,9160,0
20231026,183300,2369963030,9160,9160,9160,9160,0
20231026,183200,2369963030,9160,9160,9160,9160,0
20231026,183100,2369963030,9160,9160,9160,9160,0
20231026,183000,2369963030,9160,9160,9160,9160,0
20231026,182900,2369963030,9160,9160,9160,9160,0
20231026,182800,2369963030,9160,9160,9160,9160,0
20231026,182700,2369963030,9160,9160,9160,9160,0
20231026,182600,2369963030,9160,9160,9160,9160,0
20231026,182500,2369963030,9160,9160,9160,9160,0
20231026,182400,2369963030,9160,9160,9160,9160,0
20231026,182300,2369963030,9160,9160,9160,9160,0
20231026,182200,2369963030,9160,9160,9160,9160,0
20231026,182100,2369963030,9160,9160,9160,9160,0
20231026,182000,2369963030,9160,9160,9160,9160,0
20231026,181900,2369963030,9160,9160,9160,9160,0
20231026,181800,2369963030,9160,9160,9160,9160,0
20231026,181700,2369963030,9160,9160,9160,9160,0
20231026,181600,2369963030,9160,9160,9160,9160,0
20231026,181500,2369963030,9160,9160,9160,9160,0
20231026,181400,2369963030,9160,9160,9160,9160,0
20231026,181300,2369963030,9160,9160,9160,9160,0
20231026,181200,2369963030,9160,9160,9160,9160,0
20231026,181100,2369963030,9160,9160,9160,9160,0
20231026,181000,2369963030,9160,9160,9160,9160,0
20231026,180900,2369963030,9160,9160,9160,9160,10840
20231026,180800,2369963030,9160,9160,9160,9160,0
20231026,180700,2369963030,9160,9160,9160,9160,0
20231026,180600,2369963030,9160,9160,9160,9160,0
20231026,180500,2369963030,9160,9160,9160,9160,0
20231026,180400,2369963030,9160,9160,9160,9160,0
20231026,180300,2369963030,9160,9160,9160,9160,0
20231026,180200,2369963030,9160,9160,9160,9160,0
20231026,180100,2369963030,9160,9160,9160,9160,0
20231026,180000,2369963030,9160,9160,9160,9160,0
20231026,175900,2369963030,9160,9160,9160,9160,0
20231026,175800,2369963030,9160,9160,9160,9160,0
20231026,175700,2369963030,9160,9160,9160,9160,0
20231026,175600,2369963030,9160,9160,9160,9160,0
20231026,175500,2369963030,9160,9160,9160,9160,0
20231026,175400,2369963030,9160,9160,9160,9160,0
20231026,175300,2369963030,9160,9160,9160,9160,0
20231026,175200,2369963030,9160,9160,9160,9160,0
20231026,175100,2369963030,9160,9160,9160,9160,0
20231026,175000,2369963030,9160,9160,9160,9160,0
20231026,174900,2369963030,9160,9160,9160,9160,0
20231026,174800,2369963030,9160,9160,9160,9160,0
20231026,174700,2369963030,9160,9160,9160,9160,0
20231026,174600,2369963030,9160,9160,9160,9160,0
20231026,174500,2369963030,9160,9160,9160,9160,0
20231026,174400,2369963030,9160,9160,9160,9160,0
20231026,174300,2369963030,9160,9160,9160,9160,0
20231026,174200,2369963030,9160,9160,9160,9160,0
20231026,174100,2369963030,9160,9160,9160,9160,0
20231026,174000,2369963030,9160,9160,9160,9160,0
20231026,173900,2369963030,9160,9160,9160,9160,10840
20231026,173800,2369963030,9160,9160,9160,9160,0
20231026,173700,2369963030,9160,9160,9160,9160,0
20231026,173600,2369963030,9160,9160,9160,9160,0
20231026,173500,2369963030,9160,9160,9160,9160,0
20231026,173400,2369963030,9160,9160,9160,9160,0
20231026,173300,2369963030,9160,9160,9160,9160,0
20231026,173200,2369963030,9160,9160,9160,9160,0
20231026,173100,2369963030,9160,9160,9160,9160,0
20231026,173000,2369963030,9160,9160,9160,9160,0
20231026,172900,2369963030,9160,9160,9160,9160,0
20231026,172800,2369963030,9160,9160,9160,9160,0
20231026,172700,2369963030,9160,9160,9160,9160,0
20231026,172600,2369963030,9160,9160,9160,9160,0
20231026,172500,2369963030,9160,9160,9160,9160,0
20231026,172400,2369963030,9160,9160,9160,9160,0
20231026,172300,2369963030,9160,9160,9160,9160,0
20231026,172200,2369963030,9160,9160,9160,9160,0
20231026,172100,2369963030,9160,9160,9160,9160,0
20231026,172000,2369963030,9160,9160,9160,9160,0
20231026,171900,2369963030,9160,9160,9160,9160,0
20231026,171800,2369963030,9160,9160,9160,9160,0
20231026,171700,2369963030,9160,9160,9160,9160,0
20231026,171600,2369963030,9160,9160,9160,9160,0
20231026,171500,2369963030,9160,9160,9160,9160,0
20231026,171400,2369963030,9160,9160,9160,9160,0
20231026,171300,2369963030,9160,9160,9160,9160,0
20231026,171200,2369963030,9160,9160,9160,9160,0
20231026,171100,2369963030,9160,9160,9160,9160,0
20231026,171000,2369963030,9160,9160,9160,9160,0
20231026,170900,2369963030,9160,9160,9160,9160,10840
20231026,170800,2369963030,9160,9160,9160,9160,0
20231026,170700,2369963030,9160,9160,9160,9160,0
20231026,170600,2369963030,9160,9160,9160,9160,0
20231026,170500,2369963030,9160,9160,9160,9160,0
20231026,170400,2369963030,9160,9160,9160,9160,0
20231026,170300,2369963030,9160,9160,9160,9160,0
20231026,170200,2369963030,9160,9160,9160,9160,0
20231026,170100,2369963030,9160,9160,9160,9160,0
20231026,170000,2369963030,9160,9160,9160,9160,0
20231026,165900,2369963030,9160,9160,9160,9160,0
20231026,165800,2369963030,9160,9160,9160,9160,0
20231026,165700,2369963030,9160,9160,9160,9160,0
20231026,165600,2369963030,9160,9160,9160,9160,0
20231026,165500,2369963030,9160,9160,9160,9160,0
20231026,165400,2369963030,9160,9160,9160,9160,0
20231026,165300,2369963030,9160,9160,9160,9160,0
20231026,165200,2369963030,9160,9160,9160,9160,0
20231026,165100,2369963030,9160,9160,9160,9160,0
20231026,165000,2369963030,9160,9160,9160,9160,0
20231026,164900,2369963030,9160,9160,9160,9160,0
20231026,164800,2369963030,9160,9160,9160,9160,0
20231026,164700,2369963030,9160,9160,9160,9160,0
20231026,164600,2369963030,9160,9160,9160,9160,0
20231026,164500,2369963030,9160,9160,9160,9160,0
20231026,164400,2369963030,9160,9160,9160,9160,0
20231026,164300,2369963030,9160,9160,9160,9160,0
20231026,164200,2369963030,9160,9160,9160,9160,0
20231026,164100,2369963030,9160,9160,9160,9160,0
20231026,164000,2369963030,9160,9160,9160,9160,0
20231026,163900,2369963030,9160,9160,9160,9160,10840
20231026,163800,2369963030,9160,9160,9160,9160,0
20231026,163700,2369963030,9160,9160,9160,9160,0
20231026,163600,2369963030,9160,9160,9160,9160,0
20231026,163500,2369963030,9160,9160,9160,9160,0
20231026,163400,2369963030,9160,9160,9160,9160,0
20231026,163300,2369963030,9160,9160,9160,9160,0
20231026,163200,2369963030,9160,9160,9160,9160,0
20231026,163100,2369963030,9160,9160,9160,9160,0
20231026,163000,2369963030,9160,9160,9160,9160,0
20231026,162900,2369963030,9160,9160,9160,9160,0
20231026,162800,2369963030,9160,9160,9160,9160,0
20231026,162700,2369963030,9160,9160,9160,9160,0
20231026,162600,2369963030,9160,9160,9160,9160,0
20231026,162500,2369963030,9160,9160,9160,9160,0
20231026,162400,2369963030,9160,9160,9160,9160,0
20231026,162300,2369963030,9160,9160,9160,9160,0
20231026,162200,2369963030,9160,9160,9160,9160,0
20231026,162100,2369963030,9160,9160,9160,9160,0
20231026,162000,2369963030,9160,9160,9160,9160,0
20231026,161900,2369963030,9160,9160,9160,9160,0
20231026,161800,2369963030,9160,9160,9160,9160,0
20231026,161700,2369963030,9160,9160,9160,9160,0
20231026,161600,2369963030,9160,9160,9160,9160,0
20231026,161500,2369963030,9160,9160,9160,9160,0
20231026,161400,2369963030,9160,9160,9160,9160,0
20231026,161300,2369963030,9160,9160,9160,9160,0
20231026,161200,2369963030,9160,9160,9160,9160,0
20231026,161100,2369963030,9160,9160,9160,9160,0
20231026,161000,2369963030,9160,9160,9160,9160,0
20231026,160900,2369963030,9160,9160,9160,9160,10840
20231026,160800,2369963030,9160,9160,9160,9160,0
20231026,160700,2369963030,9160,9160,9160,9160,0
20231026,160600,2369963030,9160,9160,9160,9160,0
20231026,160500,2369963030,9160,9160,9160,9160,0
20231026,160400,2369963030,9160,9160,9160,9160,0
20231026,160300,2369963030,9160,9160,9160,9160,0
20231026,160200,2369963030,9160,9160,9160,9160,0
20231026,160100,2369963030,9160,9160,9160,9160,0
20231026,160000,2369963030,9160,9160,9160,9160,0
20231026,155900,2369963030,9160,9160,9160,9160,0
20231026,155800,2369963030,9160,9160,9160,9160,0
20231026,155700,2369963030,9160,9160,9160,9160,0
20231026,155600,2369963030,9160,9160,9160,9160,0
20231026,155500,2369963030,9160,9160,9160,9160,0
20231026,155400,2369963030,9160,9160,9160,9160,0
20231026,155300,2369963030,9160,9160,9160,9160,0
20231026,155200,2369963030,9160,9160,9160,9160,0
20231026,155100,2369963030,9160,9160,9160,9160,0
20231026,155000,2369963030,9160,9160,9160,9160,0
20231026,154900,2369963030,9160,9160,9160,9160,0
20231026,154800,2369963030,9160,9160,9160,9160,0
20231026,154700,2369963030,9160,9160,9160,9160,0
20231026,154600,2369963030,9160,9160,9160,9160,0
20231026,154500,2369963030,9160,9160,9160,9160,0
20231026,154400,2369963030,9160,9160,9160,9160,0
20231026,154300,2369963030,9160,9160,9160,9160,0
20231026,154200,2369963030,9160,9160,9160,9160,0
20231026,154100,2369963030,9160,9160,9160,9160,0
20231026,154000,2369963030,9160,9160,9160,9160,0
20231026,153900,2369963030,9160,9160,9160,9160,10840
20231026,153800,2369963030,9160,9160,9160,9160,0
20231026,153700,2369963030,9160,9160,9160,9160,0
20231026,153600,2369963030,9160,9160,9160,9160,0
20231026,153500,2369963030,9160,9160,9160,9160,0
20231026,153400,2369963030,9160,9160,9160,9160,0
20231026,153300,2369963030,9160,9160,9160,9160,0
20231026,153200,2369963030,9160,9160,9160,9160,0
20231026,153100,2369963030,9160,9160,9160,9160,0
20231026,153000,2369963030,9160,9160,9160,9160,10840
20231026,152900,2270668630,9220,9220,9220,9220,0
20231026,152800,2270668630,9220,9220,9220,9220,0
20231026,152700,2270668630,9220,9220,9220,9220,0
20231026,152600,2270668630,9220,9220,9220,9220,0
20231026,152500,2270668630,9220,9220,9220,9220,0
20231026,152400,2270668630,9220,9220,9220,9220,0
20231026,152300,2270668630,9220,9220,9220,9220,0
20231026,152200,2270668630,9220,9220,9220,9220,0
20231026,152100,2270668630,9220,9220,9220,9220,0
20231026,152000,2270668630,9220,9220,9220,9220,0
20231026,151900,2270668630,9220,9160,9220,9160,1068
20231026,151800,2260864520,9170,9160,9170,9160,955
20231026,151700,2252112400,9160,9160,9180,9160,1894
20231026,151600,2234758560,9160,9190,9190,9150,1836
20231026,151500,2217941830,9180,9190,9190,9170,521
20231026,151400,2213158030,9180,9200,9200,9170,571
20231026,151300,2207912300,9200,9200,9200,9190,726
20231026,151200,2201235470,9190,9190,9200,9160,3236
20231026,151100,2171565360,9190,9200,9200,9170,313
20231026,151000,2168689580,9200,9180,9200,9180,411
20231026,150900,2164912510,9200,9180,9200,9180,611
20231026,150800,2159297770,9180,9180,9190,9180,344
20231026,150700,2156138930,9180,9200,9200,9170,356
20231026,150600,2152868150,9180,9200,9200,9180,1257
20231026,150500,2141317940,9190,9200,9210,9190,545
20231026,150400,2136302400,9200,9200,9210,9190,213
20231026,150300,2134341090,9200,9210,9210,9200,363
20231026,150200,2130999200,9200,9180,9210,9180,379
20231026,150100,2127515000,9190,9200,9200,9190,496
20231026,150000,2122954700,9190,9210,9210,9190,195
20231026,145900,2121159430,9210,9210,9210,9190,1007
20231026,145800,2111893340,9200,9220,9230,9200,826
20231026,145700,2104279030,9230,9230,9240,9220,375
20231026,145600,2100818400,9230,9240,9240,9230,395
20231026,145500,2097169690,9230,9220,9230,9210,411
20231026,145400,2093379710,9220,9190,9220,9190,3211
20231026,145300,2063829430,9200,9180,9200,9180,452
20231026,145200,2059674640,9180,9190,9200,9180,475
20231026,145100,2055311080,9190,9180,9190,9170,1933
20231026,145000,2037565570,9190,9180,9190,9180,879
20231026,144900,2029488540,9180,9180,9190,9170,2323
20231026,144800,2008153460,9180,9160,9190,9160,1191
20231026,144700,1997216710,9160,9170,9170,9160,205
20231026,144600,1995338380,9170,9170,9180,9170,193
20231026,144500,1993568470,9170,9170,9180,9170,150
20231026,144400,1992192950,9170,9170,9180,9170,684
20231026,144300,1985915760,9170,9180,9180,9170,747
20231026,144200,1979058700,9180,9180,9190,9180,750
20231026,144100,1972168580,9180,9170,9190,9170,1426
20231026,144000,1959073960,9180,9170,9180,9160,317
20231026,143900,1956168860,9170,9160,9170,9160,209
20231026,143800,1954253070,9170,9170,9180,9160,511
20231026,143700,1949567620,9170,9170,9170,9160,429
20231026,143600,1945633730,9170,9180,9180,9170,316
20231026,143500,1942735900,9180,9180,9190,9170,281
20231026,143400,1940155210,9180,9170,9180,9170,904
20231026,143300,1931859690,9170,9150,9170,9150,667
20231026,143200,1925745180,9150,9150,9170,9150,373
20231026,143100,1922332130,9170,9150,9170,9150,641
20231026,143000,1916466330,9150,9150,9160,9150,369
20231026,142900,1913087010,9160,9150,9160,9150,833
20231026,142800,1905458590,9160,9160,9160,9150,395
20231026,142700,1901842260,9170,9160,9170,9160,644
20231026,142600,1895941800,9170,9160,9170,9160,489
20231026,142500,1891459910,9160,9160,9170,9160,508
20231026,142400,1886804260,9160,9160,9160,9160,219
20231026,142300,1884798220,9160,9160,9170,9160,535
20231026,142200,1879893880,9160,9170,9170,9160,1068
20231026,142100,1870101750,9170,9180,9180,9170,2374
20231026,142000,1848326490,9180,9180,9190,9180,224
20231026,141900,1846269170,9180,9180,9190,9180,489
20231026,141800,1841777230,9190,9170,9190,9160,640
20231026,141700,1835900400,9150,9160,9160,9150,279
20231026,141600,1833345460,9160,9180,9190,9150,3718
20231026,141500,1799265650,9190,9190,9190,9180,1642
20231026,141400,1784185530,9190,9190,9190,9190,169
20231026,141300,1782632420,9190,9200,9200,9190,129
20231026,141200,1781446590,9200,9200,9200,9200,1352
20231026,141100,1769008190,9210,9200,9210,9200,648
20231026,141000,1763041580,9200,9190,9200,9190,945
20231026,140900,1754348680,9200,9190,9200,9190,132
20231026,140800,1753135390,9190,9190,9200,9190,487
20231026,140700,1748657220,9190,9200,9200,9190,319
20231026,140600,1745725140,9190,9200,9200,9190,207
20231026,140500,1743822600,9190,9190,9200,9190,585
20231026,140400,1738443800,9190,9190,9190,9190,91
20231026,140300,1737607510,9200,9190,9200,9180,202
20231026,140200,1735750970,9190,9190,9200,9190,342
20231026,140100,1732606910,9190,9180,9190,9180,237
20231026,140000,1730428960,9180,9180,9190,9180,453
20231026,135900,1726268280,9180,9180,9190,9180,286
20231026,135800,1723641950,9180,9190,9190,9180,233
20231026,135700,1721502680,9190,9180,9190,9180,516
20231026,135600,1716762880,9180,9180,9190,9180,279
20231026,135500,1714201510,9190,9190,9190,9180,730
20231026,135400,1707493590,9190,9190,9200,9180,657
20231026,135300,1701456660,9190,9190,9190,9190,140
20231026,135200,1700170060,9190,9200,9200,9190,1469
20231026,135100,1686669890,9200,9190,9200,9190,232
20231026,135000,1684536540,9200,9190,9200,9190,973
20231026,134900,1675586740,9190,9190,9200,9190,87
20231026,134800,1674787150,9190,9200,9200,9190,368
20231026,134700,1671404130,9190,9190,9200,9190,350
20231026,134600,1668184550,9190,9190,9190,9190,174
20231026,134500,1666585490,9190,9200,9200,9190,1351
20231026,134400,1654156510,9200,9190,9210,9190,320
20231026,134300,1651212510,9190,9190,9200,9190,733
20231026,134200,1644469840,9190,9200,9200,9190,153
20231026,134100,1643063500,9200,9190,9200,9190,336
20231026,134000,1639973960,9200,9190,9210,9190,592
20231026,133900,1634528250,9200,9190,9200,9190,159
20231026,133800,1633065770,9200,9200,9200,9190,308
20231026,133700,1630232980,9190,9200,9200,9190,298
20231026,133600,1627492610,9200,9200,9200,9200,1619
20231026,133500,1612597810,9200,9200,9210,9200,323
20231026,133400,1609623900,9210,9220,9220,9210,105
20231026,133300,1608656820,9210,9200,9210,9200,780
20231026,133200,1601474690,9210,9200,9210,9200,353
20231026,133100,1598224180,9200,9200,9200,9200,171
20231026,133000,1596650980,9200,9200,9210,9200,658
20231026,132900,1590596960,9200,9190,9220,9190,523
20231026,132800,1585784120,9190,9200,9200,9190,1003
20231026,132700,1576556770,9200,9220,9220,9200,160
20231026,132600,1575084750,9200,9210,9220,9200,446
20231026,132500,1570976880,9210,9200,9210,9200,278
20231026,132400,1568416560,9210,9210,9210,9210,203
20231026,132300,1566546930,9210,9210,9210,9210,565
20231026,132200,1561343280,9200,9210,9210,9200,366
20231026,132100,1557973220,9200,9200,9200,9200,123
20231026,132000,1556841620,9200,9210,9210,9200,109
20231026,131900,1555838550,9200,9200,9200,9200,75
20231026,131800,1555148550,9200,9200,9210,9200,746
20231026,131700,1548282700,9200,9200,9210,9200,164
20231026,131600,1546773630,9200,9200,9200,9200,181
20231026,131500,1545108430,9200,9200,9200,9200,70
20231026,131400,1544464430,9210,9220,9220,9210,542
20231026,131300,1539472340,9210,9210,9210,9210,18
20231026,131200,1539306560,9220,9220,9220,9210,85
20231026,131100,1538523490,9220,9220,9220,9220,465
20231026,131000,1534236190,9220,9210,9220,9210,107
20231026,130900,1533250440,9210,9210,9210,9210,74
20231026,130800,1532568900,9210,9210,9210,9210,667
20231026,130700,1526425830,9210,9190,9210,9190,400
20231026,130600,1522744410,9200,9200,9200,9200,184
20231026,130500,1521051610,9200,9200,9200,9200,431
20231026,130400,1517086410,9200,9200,9210,9200,312
20231026,130300,1514215740,9190,9190,9200,9190,164
20231026,130200,1512707680,9200,9200,9200,9190,189
20231026,130100,1510969630,9200,9200,9210,9200,433
20231026,130000,1506985760,9210,9200,9210,9200,680
20231026,125900,1500726510,9200,9210,9210,9200,45
20231026,125800,1500312250,9200,9200,9210,9200,96
20231026,125700,1499428780,9200,9210,9210,9200,329
20231026,125600,1496399340,9200,9200,9200,9200,92
20231026,125500,1495552940,9200,9210,9210,9200,90
20231026,125400,1494724670,9200,9210,9210,9200,27
20231026,125300,1494476060,9210,9200,9210,9200,673
20231026,125200,1488279360,9200,9200,9210,9200,290
20231026,125100,1485611090,9200,9200,9200,9200,304
20231026,125000,1482814290,9210,9210,9210,9210,292
20231026,124900,1480124970,9220,9220,9220,9210,102
20231026,124800,1479185080,9200,9200,9200,9200,64
20231026,124700,1478596280,9210,9210,9210,9210,343
20231026,124600,1475437250,9200,9200,9210,9200,576
20231026,124500,1470133100,9210,9200,9210,9200,250
20231026,124400,1467831480,9200,9200,9200,9200,7
20231026,124300,1467767080,9200,9220,9220,9200,106
20231026,124200,1466791020,9220,9210,9220,9200,1314
20231026,124100,1454688870,9200,9210,9210,9200,164
20231026,124000,1453179070,9200,9200,9210,9200,175
20231026,123900,1451568860,9200,9200,9200,9200,302
20231026,123800,1448790460,9200,9200,9200,9200,13
20231026,123700,1448670860,9190,9200,9200,9190,91
20231026,123600,1447834390,9210,9190,9210,9190,136
20231026,123500,1446583130,9200,9190,9200,9190,291
20231026,123400,1443905940,9190,9190,9200,9190,214
20231026,123300,1441938430,9190,9190,9200,9190,147
20231026,123200,1440586780,9190,9190,9190,9190,6
20231026,123100,1440531640,9200,9190,9200,9190,328
20231026,123000,1437514670,9190,9200,9200,9190,232
20231026,122900,1435380450,9200,9200,9200,9200,461
20231026,122800,1431139250,9200,9190,9210,9190,239
20231026,122700,1428940870,9200,9200,9200,9190,191
20231026,122600,1427183850,9200,9200,9200,9190,318
20231026,122500,1424258880,9200,9200,9200,9200,6
20231026,122400,1424203680,9200,9190,9200,9190,394
20231026,122300,1420579640,9200,9190,9200,9190,76
20231026,122200,1419880980,9190,9200,9200,9190,456
20231026,122100,1415689500,9200,9200,9200,9190,355
20231026,122000,1412424140,9190,9200,9200,9190,394
20231026,121900,1408799450,9190,9190,9190,9190,63
20231026,121800,1408220480,9210,9210,9210,9210,100
20231026,121700,1407299480,9210,9190,9210,9190,371
20231026,121600,1403886800,9190,9190,9190,9190,69
20231026,121500,1403252690,9200,9200,9200,9200,12
20231026,121400,1403142290,9210,9210,9210,9200,525
20231026,121300,1398308950,9200,9200,9200,9200,6
20231026,121200,1398253750,9200,9200,9200,9200,112
20231026,121100,1397223350,9200,9200,9210,9200,624
20231026,121000,1391482280,9200,9210,9210,9200,328
20231026,120900,1388462030,9200,9210,9210,9200,60
20231026,120800,1387909600,9210,9210,9210,9200,118
20231026,120700,1386822880,9200,9210,9210,9200,277
20231026,120600,1384272450,9210,9200,9210,9200,271
20231026,120500,1381776600,9200,9200,9210,9200,764
20231026,120400,1374747530,9200,9210,9210,9200,373
20231026,120300,1371312380,9210,9200,9210,9200,292
20231026,120200,1368623120,9200,9210,9210,9200,91
20231026,120100,1367785650,9200,9200,9200,9200,30
20231026,120000,1367509650,9210,9210,9210,9210,8
20231026,115900,1367435970,9220,9220,9220,9210,849
20231026,115800,1359608260,9210,9210,9210,9210,196
20231026,115700,1357803100,9210,9210,9210,9210,80
20231026,115600,1357066300,9220,9220,9220,9220,292
20231026,115500,1354374060,9210,9210,9210,9210,74
20231026,115400,1353692520,9220,9240,9240,9220,752
20231026,115300,1346751590,9230,9240,9240,9230,91
20231026,115200,1345911490,9240,9240,9240,9240,700
20231026,115100,1339443490,9240,9240,9240,9240,17
20231026,115000,1339286410,9240,9250,9250,9240,84
20231026,114900,1338510040,9250,9250,9250,9250,82
20231026,114800,1337751540,9250,9250,9250,9240,541
20231026,114700,1332748040,9240,9240,9240,9240,69
20231026,114600,1332110480,9250,9240,9250,9240,50
20231026,114500,1331648000,9240,9220,9240,9220,1330
20231026,114400,1319371470,9220,9220,9220,9220,139
20231026,114300,1318089890,9220,9220,9230,9220,72
20231026,114200,1317426040,9230,9230,9230,9220,21
20231026,114100,1317232270,9220,9210,9220,9210,538
20231026,114000,1312273480,9210,9220,9220,9210,138
20231026,113900,1311002010,9220,9220,9220,9210,70
20231026,113800,1310356710,9210,9220,9220,9210,356
20231026,113700,1307074450,9220,9220,9220,9210,303
20231026,113600,1304280850,9210,9210,9210,9210,64
20231026,113500,1303691410,9210,9220,9220,9210,22
20231026,113400,1303488750,9220,9210,9220,9210,1298
20231026,113300,1291531520,9200,9200,9200,9200,304
20231026,113200,1288734720,9210,9210,9210,9210,328
20231026,113100,1285713840,9210,9220,9230,9210,1197
20231026,113000,1274677860,9210,9220,9220,9210,8
20231026,112900,1274604160,9210,9210,9210,9210,71
20231026,112800,1273950250,9210,9220,9220,9210,412
20231026,112700,1270155460,9210,9200,9210,9200,6964
20231026,112600,1206082090,9190,9210,9210,9190,4242
20231026,112500,1167056670,9210,9220,9220,9210,904
20231026,112400,1158729330,9220,9210,9220,9210,4241
20231026,112300,1119666340,9210,9230,9230,9210,5940
20231026,112200,1064898470,9240,9240,9240,9240,1153
20231026,112100,1054244750,9250,9240,9250,9240,98
20231026,112000,1053338950,9240,9240,9250,9240,384
20231026,111900,1049788110,9240,9250,9250,9240,282
20231026,111800,1047180240,9240,9250,9250,9240,1707
20231026,111700,1031392540,9250,9260,9260,9250,84
20231026,111600,1030615350,9260,9260,9260,9250,683
20231026,111500,1024293080,9260,9260,9260,9250,88
20231026,111400,1023478310,9250,9250,9250,9250,69
20231026,111300,1022840060,9250,9260,9260,9250,506
20231026,111200,1018154510,9250,9260,9260,9250,124
20231026,111100,1017007030,9260,9250,9260,9250,169
20231026,111000,1015442780,9250,9260,9260,9250,66
20231026,110900,1014831630,9260,9250,9260,9250,370
20231026,110800,1011406170,9260,9250,9260,9250,159
20231026,110700,1009935000,9260,9260,9260,9260,84
20231026,110600,1009157160,9260,9260,9270,9260,224
20231026,110500,1007082640,9260,9250,9260,9250,515
20231026,110400,1002314400,9250,9260,9260,9250,204
20231026,110300,1000426050,9260,9270,9270,9260,56
20231026,110200,999907200,9260,9260,9270,9260,645
20231026,110100,993931850,9260,9270,9270,9260,156
20231026,110000,992485790,9260,9260,9270,9260,1780
20231026,105900,976001060,9260,9250,9260,9250,173
20231026,105800,974400390,9250,9250,9250,9240,1206
20231026,105700,963245090,9250,9250,9250,9250,170
20231026,105600,961672590,9260,9260,9260,9250,1046
20231026,105500,951987610,9270,9260,9270,9260,357
20231026,105400,948678860,9270,9270,9270,9260,3662
20231026,105300,914734070,9270,9290,9290,9260,3422
20231026,105200,882993650,9290,9300,9300,9290,4953
20231026,105100,836956650,9310,9300,9310,9300,2222
20231026,105000,816283870,9310,9320,9320,9300,715
20231026,104900,809624350,9310,9330,9330,9310,522
20231026,104800,804764240,9320,9320,9320,9320,248
20231026,104700,802452880,9320,9320,9330,9320,83
20231026,104600,801679290,9320,9320,9320,9320,0
20231026,104500,801679290,9320,9330,9330,9320,896
20231026,104400,793323040,9350,9340,9350,9340,307
20231026,104300,790452620,9340,9340,9340,9340,63
20231026,104200,789864200,9350,9350,9350,9350,196
20231026,104100,788031600,9360,9350,9360,9350,53
20231026,104000,787535570,9350,9350,9350,9350,780
20231026,103900,780242570,9350,9350,9350,9350,3
20231026,103800,780214520,9350,9350,9350,9350,27
20231026,103700,779962070,9350,9350,9350,9350,265
20231026,103600,777484320,9330,9330,9330,9330,10
20231026,103500,777391020,9330,9350,9350,9330,34
20231026,103400,777073240,9330,9330,9350,9330,1429
20231026,103300,763716670,9320,9340,9340,9310,3111
20231026,103200,734713840,9350,9340,9350,9340,605
20231026,103100,729062130,9350,9350,9350,9340,346
20231026,103000,725829580,9350,9360,9370,9350,694
20231026,102900,719331700,9370,9370,9370,9370,50
20231026,102800,718863200,9370,9370,9370,9370,30
20231026,102700,718582100,9360,9360,9360,9360,0
20231026,102600,718582100,9360,9400,9400,9360,3308
20231026,102500,687587600,9400,9400,9400,9400,61
20231026,102400,687014200,9400,9410,9410,9390,42
20231026,102300,686619250,9400,9400,9400,9400,98
20231026,102200,685698050,9400,9410,9410,9400,402
20231026,102100,681918750,9400,9400,9400,9400,0
20231026,102000,681918750,9400,9410,9410,9400,91
20231026,101900,681063140,9410,9380,9410,9380,610
20231026,101800,675332170,9370,9350,9370,9340,1215
20231026,101700,663967130,9350,9350,9360,9350,521
20231026,101600,659095570,9340,9340,9350,9340,37
20231026,101500,658749720,9330,9310,9330,9310,120
20231026,101400,657631700,9310,9320,9320,9310,112
20231026,101300,656588130,9330,9340,9350,9330,275
20231026,101200,654019220,9340,9340,9340,9340,50
20231026,101100,653552220,9340,9340,9340,9340,0
20231026,101000,653552220,9340,9350,9350,9340,331
20231026,100900,650460400,9350,9350,9350,9350,0
20231026,100800,650460400,9350,9350,9350,9350,21
20231026,100700,650264050,9350,9350,9350,9350,0
20231026,100600,650264050,9350,9350,9350,9350,127
20231026,100500,649076600,9350,9330,9350,9330,595
20231026,100400,643521180,9320,9310,9320,9310,845
20231026,100300,635646410,9310,9310,9310,9310,542
20231026,100200,630600390,9300,9310,9310,9300,24
20231026,100100,630376960,9310,9300,9310,9300,347
20231026,100000,627149850,9300,9300,9300,9290,386
20231026,095900,623561050,9300,9310,9310,9300,2037
20231026,095800,604612450,9310,9310,9310,9310,0
20231026,095700,604612450,9310,9310,9310,9300,302
20231026,095600,601800840,9310,9310,9310,9310,87
20231026,095500,600990870,9310,9330,9330,9310,1817
20231026,095400,584062540,9320,9330,9340,9320,370
20231026,095300,580609890,9340,9340,9340,9340,25
20231026,095200,580376390,9330,9330,9330,9330,846
20231026,095100,572483210,9330,9330,9330,9330,85
20231026,095000,571690160,9330,9320,9330,9320,908
20231026,094900,563227590,9320,9310,9320,9310,23
20231026,094800,563013430,9310,9310,9310,9310,206
20231026,094700,561095570,9320,9320,9320,9320,321
20231026,094600,558103850,9310,9320,9330,9310,661
20231026,094500,551947390,9320,9330,9330,9320,585
20231026,094400,546489980,9320,9320,9330,9320,6
20231026,094300,546434040,9320,9320,9330,9320,269
20231026,094200,543924310,9330,9380,9380,9330,1182
20231026,094100,532862640,9380,9330,9400,9330,4288
20231026,094000,492753120,9320,9300,9320,9300,1116
20231026,093900,482352070,9310,9300,9310,9300,1052
20231026,093800,472565700,9310,9300,9320,9300,273
20231026,093700,470022400,9310,9300,9320,9300,2051
20231026,093600,450926790,9300,9330,9330,9300,863
20231026,093500,442885850,9310,9320,9320,9310,1265
20231026,093400,431108550,9320,9320,9330,9310,750
20231026,093300,424119030,9310,9330,9340,9310,2509
20231026,093200,400718450,9330,9330,9340,9330,268
20231026,093100,398215360,9330,9360,9360,9330,1090
20231026,093000,388032580,9360,9380,9380,9360,255
20231026,092900,385645210,9370,9370,9390,9370,734
20231026,092800,378765150,9360,9360,9360,9350,264
20231026,092700,376294120,9350,9350,9360,9350,70
20231026,092600,375639570,9350,9340,9350,9340,24
20231026,092500,375415370,9360,9350,9360,9340,688
20231026,092400,368979580,9340,9350,9350,9340,394
20231026,092300,365295890,9350,9350,9360,9350,1110
20231026,092200,354907160,9350,9350,9350,9350,1004
20231026,092100,345519760,9350,9370,9370,9350,502
20231026,092000,340817950,9380,9380,9410,9380,1658
20231026,091900,325237400,9380,9370,9380,9370,401
20231026,091800,321479050,9360,9340,9360,9340,1288
20231026,091700,309431270,9340,9330,9340,9330,771
20231026,091600,302233810,9330,9330,9340,9330,374
20231026,091500,298744360,9330,9350,9350,9330,2737
20231026,091400,273176800,9350,9360,9370,9350,2010
20231026,091300,254367710,9360,9370,9370,9360,173
20231026,091200,252748330,9360,9360,9370,9360,803
20231026,091100,245230640,9370,9380,9380,9360,1472
20231026,091000,231436300,9380,9390,9390,9380,340
20231026,090900,228243730,9390,9380,9400,9380,357
20231026,090800,224890960,9380,9390,9400,9380,573
20231026,090700,219510430,9390,9390,9410,9390,2062
20231026,090600,200138730,9390,9370,9390,9360,1775
20231026,090500,183490020,9370,9380,9390,9370,832
20231026,090400,175682230,9380,9420,9420,9370,4075
20231026,090300,137389520,9410,9450,9450,9410,2415
20231026,090200,114639260,9450,9420,9500,9410,5497
20231026,090100,62779470,9440,9460,9460,9410,1239
20231026,090000,51089070,9410,9420,9470,9410,5277