KissMeData/023410/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190100,12731266210,3500,3500,3500,3500,60086
20231026,190000,12731266210,3500,3500,3500,3500,0
20231026,185900,12731266210,3500,3500,3500,3500,0
20231026,185800,12731266210,3500,3500,3500,3500,0
20231026,185700,12731266210,3500,3500,3500,3500,0
20231026,185600,12731266210,3500,3500,3500,3500,0
20231026,185500,12731266210,3500,3500,3500,3500,0
20231026,185400,12731266210,3500,3500,3500,3500,0
20231026,185300,12731266210,3500,3500,3500,3500,0
20231026,185200,12731266210,3500,3500,3500,3500,0
20231026,185100,12731266210,3500,3500,3500,3500,0
20231026,185000,12731266210,3500,3500,3500,3500,0
20231026,184900,12731266210,3500,3500,3500,3500,0
20231026,184800,12731266210,3500,3500,3500,3500,0
20231026,184700,12731266210,3500,3500,3500,3500,0
20231026,184600,12731266210,3500,3500,3500,3500,0
20231026,184500,12731266210,3500,3500,3500,3500,0
20231026,184400,12731266210,3500,3500,3500,3500,0
20231026,184300,12731266210,3500,3500,3500,3500,0
20231026,184200,12731266210,3500,3500,3500,3500,0
20231026,184100,12731266210,3500,3500,3500,3500,0
20231026,184000,12731266210,3500,3500,3500,3500,0
20231026,183900,12731266210,3500,3500,3500,3500,0
20231026,183800,12731266210,3500,3500,3500,3500,0
20231026,183700,12731266210,3500,3500,3500,3500,0
20231026,183600,12731266210,3500,3500,3500,3500,0
20231026,183500,12731266210,3500,3500,3500,3500,0
20231026,183400,12731266210,3500,3500,3500,3500,0
20231026,183300,12731266210,3500,3500,3500,3500,0
20231026,183200,12731266210,3500,3500,3500,3500,0
20231026,183100,12731266210,3500,3500,3500,3500,60086
20231026,183000,12731266210,3500,3500,3500,3500,0
20231026,182900,12731266210,3500,3500,3500,3500,0
20231026,182800,12731266210,3500,3500,3500,3500,0
20231026,182700,12731266210,3500,3500,3500,3500,0
20231026,182600,12731266210,3500,3500,3500,3500,0
20231026,182500,12731266210,3500,3500,3500,3500,0
20231026,182400,12731266210,3500,3500,3500,3500,0
20231026,182300,12731266210,3500,3500,3500,3500,0
20231026,182200,12731266210,3500,3500,3500,3500,0
20231026,182100,12731266210,3500,3500,3500,3500,0
20231026,182000,12731266210,3500,3500,3500,3500,0
20231026,181900,12731266210,3500,3500,3500,3500,0
20231026,181800,12731266210,3500,3500,3500,3500,0
20231026,181700,12731266210,3500,3500,3500,3500,0
20231026,181600,12731266210,3500,3500,3500,3500,0
20231026,181500,12731266210,3500,3500,3500,3500,0
20231026,181400,12731266210,3500,3500,3500,3500,0
20231026,181300,12731266210,3500,3500,3500,3500,0
20231026,181200,12731266210,3500,3500,3500,3500,0
20231026,181100,12731266210,3500,3500,3500,3500,0
20231026,181000,12731266210,3500,3500,3500,3500,0
20231026,180900,12731266210,3500,3500,3500,3500,0
20231026,180800,12731266210,3500,3500,3500,3500,0
20231026,180700,12731266210,3500,3500,3500,3500,0
20231026,180600,12731266210,3500,3500,3500,3500,0
20231026,180500,12731266210,3500,3500,3500,3500,0
20231026,180400,12731266210,3500,3500,3500,3500,0
20231026,180300,12731266210,3500,3500,3500,3500,0
20231026,180200,12731266210,3500,3500,3500,3500,0
20231026,180100,12731266210,3500,3500,3500,3500,60086
20231026,180000,12731266210,3500,3500,3500,3500,0
20231026,175900,12731266210,3500,3500,3500,3500,0
20231026,175800,12731266210,3500,3500,3500,3500,0
20231026,175700,12731266210,3500,3500,3500,3500,0
20231026,175600,12731266210,3500,3500,3500,3500,0
20231026,175500,12731266210,3500,3500,3500,3500,0
20231026,175400,12731266210,3500,3500,3500,3500,0
20231026,175300,12731266210,3500,3500,3500,3500,0
20231026,175200,12731266210,3500,3500,3500,3500,0
20231026,175100,12731266210,3500,3500,3500,3500,0
20231026,175000,12731266210,3500,3500,3500,3500,0
20231026,174900,12731266210,3500,3500,3500,3500,0
20231026,174800,12731266210,3500,3500,3500,3500,0
20231026,174700,12731266210,3500,3500,3500,3500,0
20231026,174600,12731266210,3500,3500,3500,3500,0
20231026,174500,12731266210,3500,3500,3500,3500,0
20231026,174400,12731266210,3500,3500,3500,3500,0
20231026,174300,12731266210,3500,3500,3500,3500,0
20231026,174200,12731266210,3500,3500,3500,3500,0
20231026,174100,12731266210,3500,3500,3500,3500,0
20231026,174000,12731266210,3500,3500,3500,3500,0
20231026,173900,12731266210,3500,3500,3500,3500,0
20231026,173800,12731266210,3500,3500,3500,3500,0
20231026,173700,12731266210,3500,3500,3500,3500,0
20231026,173600,12731266210,3500,3500,3500,3500,0
20231026,173500,12731266210,3500,3500,3500,3500,0
20231026,173400,12731266210,3500,3500,3500,3500,0
20231026,173300,12731266210,3500,3500,3500,3500,0
20231026,173200,12731266210,3500,3500,3500,3500,0
20231026,173100,12731266210,3500,3500,3500,3500,60086
20231026,173000,12731266210,3500,3500,3500,3500,0
20231026,172900,12731266210,3500,3500,3500,3500,0
20231026,172800,12731266210,3500,3500,3500,3500,0
20231026,172700,12731266210,3500,3500,3500,3500,0
20231026,172600,12731266210,3500,3500,3500,3500,0
20231026,172500,12731266210,3500,3500,3500,3500,0
20231026,172400,12731266210,3500,3500,3500,3500,0
20231026,172300,12731266210,3500,3500,3500,3500,0
20231026,172200,12731266210,3500,3500,3500,3500,0
20231026,172100,12731266210,3500,3500,3500,3500,0
20231026,172000,12731266210,3500,3500,3500,3500,0
20231026,171900,12731266210,3500,3500,3500,3500,0
20231026,171800,12731266210,3500,3500,3500,3500,0
20231026,171700,12731266210,3500,3500,3500,3500,0
20231026,171600,12731266210,3500,3500,3500,3500,0
20231026,171500,12731266210,3500,3500,3500,3500,0
20231026,171400,12731266210,3500,3500,3500,3500,0
20231026,171300,12731266210,3500,3500,3500,3500,0
20231026,171200,12731266210,3500,3500,3500,3500,0
20231026,171100,12731266210,3500,3500,3500,3500,0
20231026,171000,12731266210,3500,3500,3500,3500,0
20231026,170900,12731266210,3500,3500,3500,3500,0
20231026,170800,12731266210,3500,3500,3500,3500,0
20231026,170700,12731266210,3500,3500,3500,3500,0
20231026,170600,12731266210,3500,3500,3500,3500,0
20231026,170500,12731266210,3500,3500,3500,3500,0
20231026,170400,12731266210,3500,3500,3500,3500,0
20231026,170300,12731266210,3500,3500,3500,3500,0
20231026,170200,12731266210,3500,3500,3500,3500,0
20231026,170100,12731266210,3500,3500,3500,3500,60086
20231026,170000,12731266210,3500,3500,3500,3500,0
20231026,165900,12731266210,3500,3500,3500,3500,0
20231026,165800,12731266210,3500,3500,3500,3500,0
20231026,165700,12731266210,3500,3500,3500,3500,0
20231026,165600,12731266210,3500,3500,3500,3500,0
20231026,165500,12731266210,3500,3500,3500,3500,0
20231026,165400,12731266210,3500,3500,3500,3500,0
20231026,165300,12731266210,3500,3500,3500,3500,0
20231026,165200,12731266210,3500,3500,3500,3500,0
20231026,165100,12731266210,3500,3500,3500,3500,0
20231026,165000,12731266210,3500,3500,3500,3500,0
20231026,164900,12731266210,3500,3500,3500,3500,0
20231026,164800,12731266210,3500,3500,3500,3500,0
20231026,164700,12731266210,3500,3500,3500,3500,0
20231026,164600,12731266210,3500,3500,3500,3500,0
20231026,164500,12731266210,3500,3500,3500,3500,0
20231026,164400,12731266210,3500,3500,3500,3500,0
20231026,164300,12731266210,3500,3500,3500,3500,0
20231026,164200,12731266210,3500,3500,3500,3500,0
20231026,164100,12731266210,3500,3500,3500,3500,0
20231026,164000,12731266210,3500,3500,3500,3500,0
20231026,163900,12731266210,3500,3500,3500,3500,0
20231026,163800,12731266210,3500,3500,3500,3500,0
20231026,163700,12731266210,3500,3500,3500,3500,0
20231026,163600,12731266210,3500,3500,3500,3500,0
20231026,163500,12731266210,3500,3500,3500,3500,0
20231026,163400,12731266210,3500,3500,3500,3500,0
20231026,163300,12731266210,3500,3500,3500,3500,0
20231026,163200,12731266210,3500,3500,3500,3500,0
20231026,163100,12731266210,3500,3500,3500,3500,60086
20231026,163000,12731266210,3500,3500,3500,3500,0
20231026,162900,12731266210,3500,3500,3500,3500,0
20231026,162800,12731266210,3500,3500,3500,3500,0
20231026,162700,12731266210,3500,3500,3500,3500,0
20231026,162600,12731266210,3500,3500,3500,3500,0
20231026,162500,12731266210,3500,3500,3500,3500,0
20231026,162400,12731266210,3500,3500,3500,3500,0
20231026,162300,12731266210,3500,3500,3500,3500,0
20231026,162200,12731266210,3500,3500,3500,3500,0
20231026,162100,12731266210,3500,3500,3500,3500,0
20231026,162000,12731266210,3500,3500,3500,3500,0
20231026,161900,12731266210,3500,3500,3500,3500,0
20231026,161800,12731266210,3500,3500,3500,3500,0
20231026,161700,12731266210,3500,3500,3500,3500,0
20231026,161600,12731266210,3500,3500,3500,3500,0
20231026,161500,12731266210,3500,3500,3500,3500,0
20231026,161400,12731266210,3500,3500,3500,3500,0
20231026,161300,12731266210,3500,3500,3500,3500,0
20231026,161200,12731266210,3500,3500,3500,3500,0
20231026,161100,12731266210,3500,3500,3500,3500,0
20231026,161000,12731266210,3500,3500,3500,3500,0
20231026,160900,12731266210,3500,3500,3500,3500,0
20231026,160800,12731266210,3500,3500,3500,3500,0
20231026,160700,12731266210,3500,3500,3500,3500,0
20231026,160600,12731266210,3500,3500,3500,3500,0
20231026,160500,12731266210,3500,3500,3500,3500,0
20231026,160400,12731266210,3500,3500,3500,3500,0
20231026,160300,12731266210,3500,3500,3500,3500,0
20231026,160200,12731266210,3500,3500,3500,3500,0
20231026,160100,12731266210,3500,3500,3500,3500,60086
20231026,160000,12731266210,3500,3500,3500,3500,0
20231026,155900,12731266210,3500,3500,3500,3500,0
20231026,155800,12731266210,3500,3500,3500,3500,0
20231026,155700,12731266210,3500,3500,3500,3500,0
20231026,155600,12731266210,3500,3500,3500,3500,0
20231026,155500,12731266210,3500,3500,3500,3500,0
20231026,155400,12731266210,3500,3500,3500,3500,0
20231026,155300,12731266210,3500,3500,3500,3500,0
20231026,155200,12731266210,3500,3500,3500,3500,0
20231026,155100,12731266210,3500,3500,3500,3500,0
20231026,155000,12731266210,3500,3500,3500,3500,0
20231026,154900,12731266210,3500,3500,3500,3500,0
20231026,154800,12731266210,3500,3500,3500,3500,0
20231026,154700,12731266210,3500,3500,3500,3500,0
20231026,154600,12731266210,3500,3500,3500,3500,0
20231026,154500,12731266210,3500,3500,3500,3500,0
20231026,154400,12731266210,3500,3500,3500,3500,0
20231026,154300,12731266210,3500,3500,3500,3500,0
20231026,154200,12731266210,3500,3500,3500,3500,0
20231026,154100,12731266210,3500,3500,3500,3500,0
20231026,154000,12731266210,3500,3500,3500,3500,0
20231026,153900,12731266210,3500,3500,3500,3500,0
20231026,153800,12731266210,3500,3500,3500,3500,0
20231026,153700,12731266210,3500,3500,3500,3500,0
20231026,153600,12731266210,3500,3500,3500,3500,0
20231026,153500,12731266210,3500,3500,3500,3500,0
20231026,153400,12731266210,3500,3500,3500,3500,0
20231026,153300,12731266210,3500,3500,3500,3500,0
20231026,153200,12731266210,3500,3500,3500,3500,0
20231026,153100,12731266210,3500,3500,3500,3500,60086
20231026,153000,12731266210,3500,3500,3500,3500,60086
20231026,152900,12520965210,3505,3505,3505,3505,0
20231026,152800,12520965210,3505,3505,3505,3505,0
20231026,152700,12520965210,3505,3505,3505,3505,0
20231026,152600,12520965210,3505,3505,3505,3505,0
20231026,152500,12520965210,3505,3505,3505,3505,0
20231026,152400,12520965210,3505,3505,3505,3505,0
20231026,152300,12520965210,3505,3505,3505,3505,0
20231026,152200,12520965210,3505,3505,3505,3505,0
20231026,152100,12520965210,3505,3505,3505,3505,0
20231026,152000,12520965210,3505,3505,3505,3505,0
20231026,151900,12520965210,3505,3510,3515,3500,23201
20231026,151800,12439637490,3505,3515,3515,3505,5333
20231026,151700,12420936830,3510,3520,3520,3505,1109
20231026,151600,12417041395,3520,3510,3520,3505,7077
20231026,151500,12392199115,3505,3525,3525,3505,4872
20231026,151400,12375095205,3515,3515,3525,3515,5657
20231026,151300,12355203560,3520,3525,3525,3515,12574
20231026,151200,12310946820,3520,3520,3525,3515,15372
20231026,151100,12256843680,3515,3520,3520,3515,1527
20231026,151000,12251470175,3515,3520,3520,3515,1716
20231026,150900,12245432855,3520,3525,3525,3520,4465
20231026,150800,12229714985,3525,3530,3530,3525,2205
20231026,150700,12221941855,3530,3540,3540,3530,3104
20231026,150600,12210970160,3540,3525,3540,3525,1006
20231026,150500,12207418895,3525,3525,3540,3520,14270
20231026,150400,12156979605,3520,3515,3525,3515,837
20231026,150300,12154030220,3515,3530,3530,3515,3739
20231026,150200,12140851225,3530,3540,3540,3515,5477
20231026,150100,12121558400,3530,3540,3550,3530,5690
20231026,150000,12101430495,3550,3545,3550,3545,3294
20231026,145900,12089753010,3555,3540,3555,3535,5492
20231026,145800,12070292870,3545,3555,3555,3540,4402
20231026,145700,12054667445,3555,3565,3565,3555,6722
20231026,145600,12030745420,3565,3540,3570,3535,29857
20231026,145500,11924736705,3535,3530,3540,3530,5455
20231026,145400,11905455025,3535,3530,3535,3530,1186
20231026,145300,11901268400,3530,3530,3530,3525,836
20231026,145200,11898318015,3530,3520,3530,3520,2958
20231026,145100,11887894910,3525,3520,3525,3515,3087
20231026,145000,11877030820,3520,3520,3530,3520,2653
20231026,144900,11867681945,3520,3525,3525,3515,1272
20231026,144800,11863201830,3525,3530,3530,3520,4206
20231026,144700,11848375415,3530,3525,3530,3520,5068
20231026,144600,11830497410,3525,3525,3530,3520,2180
20231026,144500,11822815955,3530,3525,3530,3525,15116
20231026,144400,11769463670,3525,3515,3530,3515,8667
20231026,144300,11738929190,3515,3510,3515,3505,6771
20231026,144200,11715155680,3510,3510,3510,3510,407
20231026,144100,11713727110,3510,3515,3520,3510,5281
20231026,144000,11695166985,3515,3515,3515,3510,619
20231026,143900,11692993775,3515,3515,3515,3510,2671
20231026,143800,11683614725,3515,3510,3515,3510,517
20231026,143700,11681800020,3510,3510,3515,3500,4359
20231026,143600,11666516000,3510,3505,3510,3500,3586
20231026,143500,11653948490,3505,3505,3505,3500,1198
20231026,143400,11649754500,3505,3500,3505,3500,225
20231026,143300,11648966980,3500,3500,3505,3500,3136
20231026,143200,11637989300,3500,3495,3500,3495,3629
20231026,143100,11625300890,3495,3500,3505,3495,4985
20231026,143000,11607856350,3495,3495,3500,3490,8336
20231026,142900,11578722715,3495,3490,3500,3490,4643
20231026,142800,11562496245,3495,3490,3500,3490,3123
20231026,142700,11551588145,3490,3490,3490,3490,629
20231026,142600,11549392935,3490,3485,3495,3485,7656
20231026,142500,11522684335,3485,3485,3490,3485,5895
20231026,142400,11502125300,3485,3490,3495,3485,6910
20231026,142300,11478025010,3495,3495,3500,3490,2508
20231026,142200,11469260820,3495,3500,3505,3495,6871
20231026,142100,11445206410,3500,3495,3505,3495,5731
20231026,142000,11425128990,3495,3495,3500,3495,3226
20231026,141900,11413854075,3500,3500,3505,3495,2466
20231026,141800,11405225810,3495,3495,3500,3495,3547
20231026,141700,11392820355,3495,3495,3495,3490,671
20231026,141600,11390475600,3495,3490,3495,3490,1870
20231026,141500,11383946465,3490,3490,3495,3480,25915
20231026,141400,11293606395,3495,3500,3500,3490,5478
20231026,141300,11274479890,3495,3500,3505,3495,6490
20231026,141200,11251787650,3500,3505,3510,3495,8163
20231026,141100,11223209600,3510,3510,3510,3510,1778
20231026,141000,11216968820,3510,3500,3510,3500,1422
20231026,140900,11211978125,3500,3510,3510,3500,7746
20231026,140800,11184828550,3510,3510,3510,3505,3267
20231026,140700,11173376715,3510,3500,3510,3500,2242
20231026,140600,11165510070,3500,3505,3510,3500,4057
20231026,140500,11151288820,3510,3515,3515,3505,8195
20231026,140400,11122548550,3510,3515,3515,3510,2058
20231026,140300,11115324770,3515,3510,3515,3510,1366
20231026,140200,11110527840,3510,3510,3510,3505,6348
20231026,140100,11088253760,3510,3505,3510,3505,4957
20231026,140000,11070879120,3500,3510,3510,3500,13905
20231026,135900,11022139550,3510,3510,3510,3505,7124
20231026,135800,10997162870,3510,3510,3510,3510,205
20231026,135700,10996443320,3505,3510,3510,3505,4521
20231026,135600,10980585995,3510,3505,3510,3505,3404
20231026,135500,10968652125,3505,3495,3505,3495,4172
20231026,135400,10954042290,3500,3500,3500,3495,7250
20231026,135300,10928690000,3500,3505,3505,3500,38217
20231026,135200,10794925475,3505,3510,3510,3505,6965
20231026,135100,10770506415,3505,3510,3510,3505,977
20231026,135000,10767080180,3510,3510,3510,3505,13652
20231026,134900,10719193660,3510,3520,3520,3510,2139
20231026,134800,10711678410,3515,3515,3520,3515,2675
20231026,134700,10702271750,3510,3520,3520,3510,1676
20231026,134600,10696382840,3520,3505,3520,3500,12444
20231026,134500,10652776360,3510,3515,3515,3505,3786
20231026,134400,10639495580,3505,3520,3520,3505,8707
20231026,134300,10608955380,3515,3525,3525,3510,26617
20231026,134200,10515438035,3525,3520,3525,3520,3861
20231026,134100,10501835270,3525,3530,3530,3520,5722
20231026,134000,10481661150,3530,3535,3535,3525,5624
20231026,133900,10461803315,3535,3535,3535,3530,5757
20231026,133800,10441454020,3535,3530,3545,3530,4084
20231026,133700,10427017365,3530,3530,3530,3525,7331
20231026,133600,10401168915,3525,3525,3530,3520,4110
20231026,133500,10386696125,3520,3525,3530,3520,1763
20231026,133400,10380485110,3525,3520,3530,3520,1695
20231026,133300,10374511235,3525,3525,3525,3520,3419
20231026,133200,10362476135,3525,3525,3525,3520,4948
20231026,133100,10345057315,3525,3520,3525,3520,1018
20231026,133000,10341472925,3520,3520,3525,3520,8167
20231026,132900,10312724985,3525,3530,3530,3525,9923
20231026,132800,10277746395,3525,3530,3530,3525,111
20231026,132700,10277354615,3530,3525,3530,3525,2238
20231026,132600,10269463090,3530,3530,3535,3530,5585
20231026,132500,10249731995,3530,3525,3530,3525,2722
20231026,132400,10240135980,3530,3530,3530,3525,8698
20231026,132300,10209466620,3530,3530,3530,3530,1215
20231026,132200,10205177670,3530,3535,3535,3530,529
20231026,132100,10203308880,3535,3530,3535,3525,1878
20231026,132000,10196686000,3530,3530,3530,3525,12188
20231026,131900,10153721425,3525,3530,3530,3525,684
20231026,131800,10151307425,3530,3535,3535,3530,1165
20231026,131700,10147194960,3535,3530,3535,3530,1814
20231026,131600,10140791350,3530,3525,3535,3525,1545
20231026,131500,10135335985,3525,3535,3540,3525,18591
20231026,131400,10069683665,3535,3535,3540,3535,678
20231026,131300,10067286860,3535,3535,3535,3535,2125
20231026,131200,10059774985,3540,3540,3540,3535,1788
20231026,131100,10053453920,3535,3540,3540,3535,4560
20231026,131000,10037317915,3545,3545,3545,3540,857
20231026,130900,10034279935,3545,3550,3550,3545,1186
20231026,130800,10030075550,3550,3550,3550,3545,156
20231026,130700,10029522380,3555,3555,3555,3550,493
20231026,130600,10027771765,3555,3535,3555,3535,5018
20231026,130500,10009970405,3535,3545,3545,3535,4868
20231026,130400,9992738405,3545,3550,3550,3545,9647
20231026,130300,9958539325,3550,3555,3555,3550,4765
20231026,130200,9941622675,3555,3565,3565,3555,4283
20231026,130100,9926372885,3560,3560,3565,3560,1444
20231026,130000,9921230205,3560,3555,3560,3555,4527
20231026,125900,9905128805,3555,3550,3560,3550,3413
20231026,125800,9892996790,3550,3545,3550,3540,1357
20231026,125700,9888184800,3545,3545,3545,3540,83
20231026,125600,9887890625,3540,3550,3550,3540,1964
20231026,125500,9880929280,3550,3545,3550,3545,1024
20231026,125400,9877296355,3545,3545,3545,3540,2058
20231026,125300,9870008425,3545,3545,3550,3540,1545
20231026,125200,9864531380,3540,3545,3545,3540,871
20231026,125100,9861448010,3545,3550,3550,3540,1743
20231026,125000,9855275240,3540,3545,3555,3540,2949
20231026,124900,9844815535,3545,3550,3550,3545,438
20231026,124800,9843261045,3550,3550,3550,3545,728
20231026,124700,9840676765,3550,3550,3550,3545,1874
20231026,124600,9834025065,3550,3550,3550,3545,674
20231026,124500,9831633870,3550,3550,3550,3545,656
20231026,124400,9829306840,3545,3550,3550,3545,199
20231026,124300,9828601085,3550,3550,3550,3550,2440
20231026,124200,9819939085,3545,3550,3550,3545,1733
20231026,124100,9813789690,3550,3540,3550,3540,2190
20231026,124000,9806016345,3540,3550,3555,3540,3295
20231026,123900,9794335465,3555,3550,3555,3545,1361
20231026,123800,9789500520,3550,3555,3555,3550,1677
20231026,123700,9783543380,3555,3540,3555,3540,8757
20231026,123600,9752454375,3530,3530,3535,3530,3827
20231026,123500,9738938285,3530,3535,3540,3525,3697
20231026,123400,9725884135,3540,3535,3540,3535,1868
20231026,123300,9719279010,3535,3535,3535,3535,4735
20231026,123200,9702540785,3535,3535,3540,3535,1021
20231026,123100,9698928920,3535,3535,3540,3535,3172
20231026,123000,9687700910,3540,3530,3540,3530,3307
20231026,122900,9676000090,3535,3535,3540,3525,7174
20231026,122800,9650677210,3540,3545,3545,3530,8991
20231026,122700,9618902845,3540,3545,3550,3540,1653
20231026,122600,9613048690,3545,3535,3545,3535,1325
20231026,122500,9608351950,3545,3545,3545,3530,2628
20231026,122400,9599065985,3545,3530,3545,3530,2805
20231026,122300,9589129360,3530,3535,3540,3530,9331
20231026,122200,9556162015,3535,3535,3535,3530,8200
20231026,122100,9527205875,3535,3540,3540,3535,14275
20231026,122000,9476692985,3540,3545,3550,3540,11245
20231026,121900,9436858125,3540,3540,3550,3540,7987
20231026,121800,9408549435,3545,3560,3565,3540,26530
20231026,121700,9314386705,3560,3560,3560,3560,2423
20231026,121600,9305760825,3560,3565,3565,3560,538
20231026,121500,9303845530,3565,3555,3565,3555,1201
20231026,121400,9299571140,3555,3560,3560,3555,1710
20231026,121300,9293483660,3560,3555,3560,3555,722
20231026,121200,9290914290,3555,3555,3560,3555,3293
20231026,121100,9279207665,3555,3560,3565,3555,1453
20231026,121000,9274034640,3565,3565,3565,3560,1384
20231026,120900,9269106090,3560,3560,3565,3560,3558
20231026,120800,9256432820,3560,3560,3565,3560,2325
20231026,120700,9248154810,3560,3570,3575,3560,3026
20231026,120600,9237362350,3565,3575,3575,3565,1654
20231026,120500,9231460250,3575,3575,3575,3570,2098
20231026,120400,9223965905,3575,3565,3575,3565,2934
20231026,120300,9213493290,3560,3560,3570,3555,4906
20231026,120200,9196019790,3560,3555,3565,3550,2079
20231026,120100,9188619145,3555,3560,3565,3550,13377
20231026,120000,9141095155,3565,3560,3565,3560,1524
20231026,115900,9135668445,3560,3555,3560,3555,325
20231026,115800,9134512770,3555,3565,3565,3555,2601
20231026,115700,9125258710,3565,3565,3570,3555,6359
20231026,115600,9102638555,3560,3570,3575,3560,12117
20231026,115500,9059455665,3570,3570,3570,3565,6018
20231026,115400,9037971670,3570,3575,3580,3570,3245
20231026,115300,9026370655,3575,3580,3585,3575,4468
20231026,115200,9010370710,3580,3590,3590,3580,3499
20231026,115100,8997830815,3590,3585,3590,3585,812
20231026,115000,8994918035,3585,3585,3590,3585,3743
20231026,114900,8981497075,3585,3585,3585,3580,1311
20231026,114800,8976797145,3585,3580,3585,3580,453
20231026,114700,8975173400,3585,3585,3585,3580,3508
20231026,114600,8962609230,3585,3580,3590,3580,2407
20231026,114500,8953984950,3580,3575,3580,3575,1315
20231026,114400,8949282535,3580,3580,3580,3580,1143
20231026,114300,8945190595,3580,3580,3585,3575,4822
20231026,114200,8927928685,3580,3575,3580,3575,1313
20231026,114100,8923229790,3580,3575,3580,3570,1503
20231026,114000,8917856135,3575,3570,3575,3570,1444
20231026,113900,8912697500,3575,3575,3580,3570,3802
20231026,113800,8899105355,3575,3565,3580,3565,4872
20231026,113700,8881711255,3565,3580,3580,3565,7586
20231026,113600,8854631225,3575,3575,3585,3570,4142
20231026,113500,8839824665,3570,3580,3580,3570,7808
20231026,113400,8811909820,3580,3580,3585,3580,620
20231026,113300,8809689795,3585,3590,3590,3585,1086
20231026,113200,8805796405,3585,3580,3585,3580,642
20231026,113100,8803496205,3580,3580,3580,3580,653
20231026,113000,8801158465,3580,3595,3595,3580,8980
20231026,112900,8768957390,3600,3600,3600,3595,58
20231026,112800,8768748800,3595,3605,3605,3595,630
20231026,112700,8766482655,3600,3600,3605,3595,3798
20231026,112600,8752814315,3600,3595,3600,3595,1949
20231026,112500,8745807605,3595,3595,3600,3595,4467
20231026,112400,8729732445,3595,3595,3600,3595,866
20231026,112300,8726615585,3595,3595,3595,3590,640
20231026,112200,8724314790,3595,3595,3595,3595,1787
20231026,112100,8717890525,3600,3600,3600,3595,2606
20231026,112000,8708514135,3595,3590,3595,3590,2453
20231026,111900,8699699155,3590,3595,3595,3590,2118
20231026,111800,8692086645,3595,3590,3595,3585,4864
20231026,111700,8674619695,3595,3600,3605,3595,1816
20231026,111600,8668088390,3600,3600,3610,3590,12739
20231026,111500,8622229955,3595,3605,3610,3595,13366
20231026,111400,8574064205,3610,3615,3615,3610,2209
20231026,111300,8566085380,3615,3625,3625,3615,1170
20231026,111200,8561849845,3630,3615,3630,3605,5690
20231026,111100,8541275450,3605,3625,3630,3600,9750
20231026,111000,8506058550,3630,3640,3640,3625,4582
20231026,110900,8489407200,3645,3640,3650,3635,13586
20231026,110800,8439907810,3640,3645,3650,3640,13931
20231026,110700,8389153685,3645,3615,3645,3615,10147
20231026,110600,8352259770,3615,3630,3630,3615,3195
20231026,110500,8340685610,3630,3605,3645,3605,41050
20231026,110400,8191926905,3610,3620,3620,3605,9377
20231026,110300,8158069870,3615,3620,3620,3615,11543
20231026,110200,8116333035,3620,3615,3620,3615,4393
20231026,110100,8100452325,3615,3620,3620,3610,1780
20231026,110000,8094019080,3615,3610,3615,3610,3749
20231026,105900,8080467845,3615,3615,3620,3610,9343
20231026,105800,8046695395,3615,3610,3615,3605,2972
20231026,105700,8035959425,3610,3605,3615,3600,10831
20231026,105600,7996885305,3600,3595,3605,3595,5054
20231026,105500,7978690530,3595,3585,3600,3585,11868
20231026,105400,7936003940,3585,3585,3585,3580,2600
20231026,105300,7926688815,3580,3585,3590,3575,2680
20231026,105200,7917087395,3585,3580,3590,3580,5680
20231026,105100,7896724660,3585,3575,3585,3575,1250
20231026,105000,7892250515,3575,3575,3580,3575,2533
20231026,104900,7883188705,3580,3575,3585,3575,8111
20231026,104800,7854171440,3575,3575,3575,3570,1837
20231026,104700,7847604695,3575,3555,3575,3555,4428
20231026,104600,7831805325,3555,3555,3560,3545,11323
20231026,104500,7791563260,3555,3555,3555,3540,23714
20231026,104400,7707431905,3555,3560,3560,3550,13323
20231026,104300,7660084925,3560,3560,3565,3550,25562
20231026,104200,7569141585,3560,3565,3570,3560,3515
20231026,104100,7556614175,3565,3565,3570,3560,4221
20231026,104000,7541576525,3570,3565,3570,3560,2497
20231026,103900,7532679375,3560,3565,3570,3560,23495
20231026,103800,7448983870,3565,3565,3575,3565,1670
20231026,103700,7443025010,3565,3570,3575,3565,6145
20231026,103600,7421113640,3570,3580,3580,3565,10447
20231026,103500,7383798950,3580,3580,3585,3580,1453
20231026,103400,7378597205,3580,3585,3585,3575,3677
20231026,103300,7365446030,3585,3570,3585,3570,6691
20231026,103200,7341503450,3570,3570,3580,3570,3655
20231026,103100,7328438165,3575,3575,3580,3570,3473
20231026,103000,7316016430,3570,3565,3580,3565,7234
20231026,102900,7290183735,3565,3570,3570,3565,5023
20231026,102800,7272274310,3565,3570,3575,3565,8501
20231026,102700,7241963770,3575,3570,3575,3570,1582
20231026,102600,7236316020,3570,3565,3575,3565,6439
20231026,102500,7213329610,3565,3570,3575,3565,5915
20231026,102400,7192233130,3570,3575,3580,3570,6106
20231026,102300,7170419230,3570,3580,3585,3570,13009
20231026,102200,7123954920,3575,3590,3590,3575,5142
20231026,102100,7105547160,3590,3595,3595,3575,19818
20231026,102000,7034590725,3595,3590,3595,3590,1490
20231026,101900,7029238870,3590,3590,3595,3580,13640
20231026,101800,6980317625,3595,3585,3595,3580,6587
20231026,101700,6956696080,3590,3590,3595,3585,17526
20231026,101600,6893797240,3595,3590,3600,3590,4112
20231026,101500,6879035095,3595,3595,3600,3590,665
20231026,101400,6876645925,3600,3600,3600,3590,5134
20231026,101300,6858195065,3600,3595,3600,3590,9473
20231026,101200,6824124050,3600,3595,3600,3590,3804
20231026,101100,6810448720,3600,3590,3600,3590,5468
20231026,101000,6790798325,3590,3585,3595,3585,1975
20231026,100900,6783707330,3585,3590,3595,3585,4885
20231026,100800,6766176970,3585,3585,3595,3585,9589
20231026,100700,6731768035,3590,3585,3590,3585,878
20231026,100600,6728618765,3585,3590,3590,3585,563
20231026,100500,6726598770,3590,3590,3590,3580,5457
20231026,100400,6707029520,3585,3580,3590,3580,3189
20231026,100300,6695604365,3580,3575,3580,3575,4294
20231026,100200,6680241420,3580,3575,3585,3575,5257
20231026,100100,6661422560,3575,3580,3580,3570,4051
20231026,100000,6646956795,3580,3580,3590,3565,20387
20231026,095900,6574069255,3575,3570,3575,3565,37410
20231026,095800,6440534715,3570,3575,3580,3570,16290
20231026,095700,6382324605,3575,3580,3585,3575,10237
20231026,095600,6345708795,3580,3600,3600,3580,26463
20231026,095500,6250784970,3600,3590,3605,3590,13277
20231026,095400,6203010505,3590,3590,3595,3580,15311
20231026,095300,6148080655,3590,3595,3605,3590,5678
20231026,095200,6127662945,3595,3585,3600,3585,8136
20231026,095100,6098469575,3585,3585,3590,3580,4270
20231026,095000,6083177425,3585,3590,3595,3580,18397
20231026,094900,6017223300,3595,3595,3600,3595,6180
20231026,094800,5995004080,3600,3600,3605,3595,7369
20231026,094700,5968478765,3600,3605,3610,3600,3074
20231026,094600,5957409465,3610,3605,3615,3600,6802
20231026,094500,5932885450,3610,3590,3610,3590,15802
20231026,094400,5876014795,3590,3590,3595,3585,8185
20231026,094300,5846636125,3595,3590,3595,3585,10127
20231026,094200,5810315300,3590,3580,3590,3580,6002
20231026,094100,5788790855,3580,3580,3590,3580,6335
20231026,094000,5766099740,3580,3585,3590,3565,67100
20231026,093900,5526393960,3585,3595,3600,3580,23016
20231026,093800,5443844580,3590,3590,3595,3585,13778
20231026,093700,5394351350,3590,3585,3590,3585,16422
20231026,093600,5335464670,3590,3590,3595,3580,25576
20231026,093500,5243724585,3595,3605,3610,3590,34490
20231026,093400,5119666335,3605,3630,3630,3605,14373
20231026,093300,5067655685,3630,3630,3635,3625,14119
20231026,093200,5016370860,3630,3620,3630,3615,6047
20231026,093100,4994448870,3620,3615,3620,3615,6638
20231026,093000,4970421435,3620,3615,3620,3610,7658
20231026,092900,4942731880,3610,3610,3615,3610,2047
20231026,092800,4935341245,3615,3610,3615,3605,11307
20231026,092700,4894524555,3615,3605,3615,3605,9863
20231026,092600,4858915435,3610,3595,3610,3590,34145
20231026,092500,4736021060,3595,3605,3605,3595,13850
20231026,092400,4686164495,3600,3600,3620,3595,33929
20231026,092300,4563841625,3595,3590,3600,3590,11756
20231026,092200,4521586390,3600,3610,3610,3590,43501
20231026,092100,4364877855,3610,3615,3620,3610,18994
20231026,092000,4296285420,3615,3615,3620,3610,8645
20231026,091900,4265059890,3620,3625,3635,3615,13921
20231026,091800,4214601565,3625,3650,3650,3625,21898
20231026,091700,4134950625,3650,3640,3650,3640,21573
20231026,091600,4056301815,3640,3635,3645,3630,23146
20231026,091500,3972133075,3640,3635,3640,3630,21219
20231026,091400,3895033790,3635,3630,3640,3620,14897
20231026,091300,3840945310,3625,3620,3640,3610,29201
20231026,091200,3735169370,3620,3615,3625,3600,28556
20231026,091100,3631937020,3615,3625,3625,3605,33526
20231026,091000,3510683170,3625,3600,3625,3600,42117
20231026,090900,3358427595,3600,3590,3605,3580,41909
20231026,090800,3207986670,3600,3605,3610,3585,31975
20231026,090700,3093049120,3605,3595,3610,3585,32986
20231026,090600,2974409780,3585,3650,3650,3580,119025
20231026,090500,2545729415,3650,3655,3670,3635,43840
20231026,090400,2385431440,3655,3615,3665,3600,79611
20231026,090300,2097197310,3610,3610,3630,3605,116742
20231026,090200,1675398430,3610,3625,3635,3600,114699
20231026,090100,1260787945,3625,3690,3700,3620,145485
20231026,090000,728072980,3685,3735,3735,3680,193712