KissMeData/128820/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,200000,8322122385,3665,3665,3665,3665,21751
20231026,195900,8322122385,3665,3665,3665,3665,0
20231026,195800,8322122385,3665,3665,3665,3665,0
20231026,195700,8322122385,3665,3665,3665,3665,0
20231026,195600,8322122385,3665,3665,3665,3665,0
20231026,195500,8322122385,3665,3665,3665,3665,0
20231026,195400,8322122385,3665,3665,3665,3665,0
20231026,195300,8322122385,3665,3665,3665,3665,0
20231026,195200,8322122385,3665,3665,3665,3665,0
20231026,195100,8322122385,3665,3665,3665,3665,0
20231026,195000,8322122385,3665,3665,3665,3665,0
20231026,194900,8322122385,3665,3665,3665,3665,0
20231026,194800,8322122385,3665,3665,3665,3665,0
20231026,194700,8322122385,3665,3665,3665,3665,0
20231026,194600,8322122385,3665,3665,3665,3665,0
20231026,194500,8322122385,3665,3665,3665,3665,0
20231026,194400,8322122385,3665,3665,3665,3665,0
20231026,194300,8322122385,3665,3665,3665,3665,0
20231026,194200,8322122385,3665,3665,3665,3665,0
20231026,194100,8322122385,3665,3665,3665,3665,0
20231026,194000,8322122385,3665,3665,3665,3665,0
20231026,193900,8322122385,3665,3665,3665,3665,0
20231026,193800,8322122385,3665,3665,3665,3665,0
20231026,193700,8322122385,3665,3665,3665,3665,0
20231026,193600,8322122385,3665,3665,3665,3665,0
20231026,193500,8322122385,3665,3665,3665,3665,0
20231026,193400,8322122385,3665,3665,3665,3665,0
20231026,193300,8322122385,3665,3665,3665,3665,0
20231026,193200,8322122385,3665,3665,3665,3665,0
20231026,193100,8322122385,3665,3665,3665,3665,0
20231026,193000,8322122385,3665,3665,3665,3665,21751
20231026,192900,8322122385,3665,3665,3665,3665,0
20231026,192800,8322122385,3665,3665,3665,3665,0
20231026,192700,8322122385,3665,3665,3665,3665,0
20231026,192600,8322122385,3665,3665,3665,3665,0
20231026,192500,8322122385,3665,3665,3665,3665,0
20231026,192400,8322122385,3665,3665,3665,3665,0
20231026,192300,8322122385,3665,3665,3665,3665,0
20231026,192200,8322122385,3665,3665,3665,3665,0
20231026,192100,8322122385,3665,3665,3665,3665,0
20231026,192000,8322122385,3665,3665,3665,3665,0
20231026,191900,8322122385,3665,3665,3665,3665,0
20231026,191800,8322122385,3665,3665,3665,3665,0
20231026,191700,8322122385,3665,3665,3665,3665,0
20231026,191600,8322122385,3665,3665,3665,3665,0
20231026,191500,8322122385,3665,3665,3665,3665,0
20231026,191400,8322122385,3665,3665,3665,3665,0
20231026,191300,8322122385,3665,3665,3665,3665,0
20231026,191200,8322122385,3665,3665,3665,3665,0
20231026,191100,8322122385,3665,3665,3665,3665,0
20231026,191000,8322122385,3665,3665,3665,3665,0
20231026,190900,8322122385,3665,3665,3665,3665,0
20231026,190800,8322122385,3665,3665,3665,3665,0
20231026,190700,8322122385,3665,3665,3665,3665,0
20231026,190600,8322122385,3665,3665,3665,3665,0
20231026,190500,8322122385,3665,3665,3665,3665,0
20231026,190400,8322122385,3665,3665,3665,3665,0
20231026,190300,8322122385,3665,3665,3665,3665,0
20231026,190200,8322122385,3665,3665,3665,3665,0
20231026,190100,8322122385,3665,3665,3665,3665,0
20231026,190000,8322122385,3665,3665,3665,3665,21751
20231026,185900,8322122385,3665,3665,3665,3665,0
20231026,185800,8322122385,3665,3665,3665,3665,0
20231026,185700,8322122385,3665,3665,3665,3665,0
20231026,185600,8322122385,3665,3665,3665,3665,0
20231026,185500,8322122385,3665,3665,3665,3665,0
20231026,185400,8322122385,3665,3665,3665,3665,0
20231026,185300,8322122385,3665,3665,3665,3665,0
20231026,185200,8322122385,3665,3665,3665,3665,0
20231026,185100,8322122385,3665,3665,3665,3665,0
20231026,185000,8322122385,3665,3665,3665,3665,0
20231026,184900,8322122385,3665,3665,3665,3665,0
20231026,184800,8322122385,3665,3665,3665,3665,0
20231026,184700,8322122385,3665,3665,3665,3665,0
20231026,184600,8322122385,3665,3665,3665,3665,0
20231026,184500,8322122385,3665,3665,3665,3665,0
20231026,184400,8322122385,3665,3665,3665,3665,0
20231026,184300,8322122385,3665,3665,3665,3665,0
20231026,184200,8322122385,3665,3665,3665,3665,0
20231026,184100,8322122385,3665,3665,3665,3665,0
20231026,184000,8322122385,3665,3665,3665,3665,0
20231026,183900,8322122385,3665,3665,3665,3665,0
20231026,183800,8322122385,3665,3665,3665,3665,0
20231026,183700,8322122385,3665,3665,3665,3665,0
20231026,183600,8322122385,3665,3665,3665,3665,0
20231026,183500,8322122385,3665,3665,3665,3665,0
20231026,183400,8322122385,3665,3665,3665,3665,0
20231026,183300,8322122385,3665,3665,3665,3665,0
20231026,183200,8322122385,3665,3665,3665,3665,0
20231026,183100,8322122385,3665,3665,3665,3665,0
20231026,183000,8322122385,3665,3665,3665,3665,21751
20231026,182900,8322122385,3665,3665,3665,3665,0
20231026,182800,8322122385,3665,3665,3665,3665,0
20231026,182700,8322122385,3665,3665,3665,3665,0
20231026,182600,8322122385,3665,3665,3665,3665,0
20231026,182500,8322122385,3665,3665,3665,3665,0
20231026,182400,8322122385,3665,3665,3665,3665,0
20231026,182300,8322122385,3665,3665,3665,3665,0
20231026,182200,8322122385,3665,3665,3665,3665,0
20231026,182100,8322122385,3665,3665,3665,3665,0
20231026,182000,8322122385,3665,3665,3665,3665,0
20231026,181900,8322122385,3665,3665,3665,3665,0
20231026,181800,8322122385,3665,3665,3665,3665,0
20231026,181700,8322122385,3665,3665,3665,3665,0
20231026,181600,8322122385,3665,3665,3665,3665,0
20231026,181500,8322122385,3665,3665,3665,3665,0
20231026,181400,8322122385,3665,3665,3665,3665,0
20231026,181300,8322122385,3665,3665,3665,3665,0
20231026,181200,8322122385,3665,3665,3665,3665,0
20231026,181100,8322122385,3665,3665,3665,3665,0
20231026,181000,8322122385,3665,3665,3665,3665,0
20231026,180900,8322122385,3665,3665,3665,3665,0
20231026,180800,8322122385,3665,3665,3665,3665,0
20231026,180700,8322122385,3665,3665,3665,3665,0
20231026,180600,8322122385,3665,3665,3665,3665,0
20231026,180500,8322122385,3665,3665,3665,3665,0
20231026,180400,8322122385,3665,3665,3665,3665,0
20231026,180300,8322122385,3665,3665,3665,3665,0
20231026,180200,8322122385,3665,3665,3665,3665,0
20231026,180100,8322122385,3665,3665,3665,3665,0
20231026,180000,8322122385,3665,3665,3665,3665,21751
20231026,175900,8322122385,3665,3665,3665,3665,0
20231026,175800,8322122385,3665,3665,3665,3665,0
20231026,175700,8322122385,3665,3665,3665,3665,0
20231026,175600,8322122385,3665,3665,3665,3665,0
20231026,175500,8322122385,3665,3665,3665,3665,0
20231026,175400,8322122385,3665,3665,3665,3665,0
20231026,175300,8322122385,3665,3665,3665,3665,0
20231026,175200,8322122385,3665,3665,3665,3665,0
20231026,175100,8322122385,3665,3665,3665,3665,0
20231026,175000,8322122385,3665,3665,3665,3665,0
20231026,174900,8322122385,3665,3665,3665,3665,0
20231026,174800,8322122385,3665,3665,3665,3665,0
20231026,174700,8322122385,3665,3665,3665,3665,0
20231026,174600,8322122385,3665,3665,3665,3665,0
20231026,174500,8322122385,3665,3665,3665,3665,0
20231026,174400,8322122385,3665,3665,3665,3665,0
20231026,174300,8322122385,3665,3665,3665,3665,0
20231026,174200,8322122385,3665,3665,3665,3665,0
20231026,174100,8322122385,3665,3665,3665,3665,0
20231026,174000,8322122385,3665,3665,3665,3665,0
20231026,173900,8322122385,3665,3665,3665,3665,0
20231026,173800,8322122385,3665,3665,3665,3665,0
20231026,173700,8322122385,3665,3665,3665,3665,0
20231026,173600,8322122385,3665,3665,3665,3665,0
20231026,173500,8322122385,3665,3665,3665,3665,0
20231026,173400,8322122385,3665,3665,3665,3665,0
20231026,173300,8322122385,3665,3665,3665,3665,0
20231026,173200,8322122385,3665,3665,3665,3665,0
20231026,173100,8322122385,3665,3665,3665,3665,0
20231026,173000,8322122385,3665,3665,3665,3665,21751
20231026,172900,8322122385,3665,3665,3665,3665,0
20231026,172800,8322122385,3665,3665,3665,3665,0
20231026,172700,8322122385,3665,3665,3665,3665,0
20231026,172600,8322122385,3665,3665,3665,3665,0
20231026,172500,8322122385,3665,3665,3665,3665,0
20231026,172400,8322122385,3665,3665,3665,3665,0
20231026,172300,8322122385,3665,3665,3665,3665,0
20231026,172200,8322122385,3665,3665,3665,3665,0
20231026,172100,8322122385,3665,3665,3665,3665,0
20231026,172000,8322122385,3665,3665,3665,3665,0
20231026,171900,8322122385,3665,3665,3665,3665,0
20231026,171800,8322122385,3665,3665,3665,3665,0
20231026,171700,8322122385,3665,3665,3665,3665,0
20231026,171600,8322122385,3665,3665,3665,3665,0
20231026,171500,8322122385,3665,3665,3665,3665,0
20231026,171400,8322122385,3665,3665,3665,3665,0
20231026,171300,8322122385,3665,3665,3665,3665,0
20231026,171200,8322122385,3665,3665,3665,3665,0
20231026,171100,8322122385,3665,3665,3665,3665,0
20231026,171000,8322122385,3665,3665,3665,3665,0
20231026,170900,8322122385,3665,3665,3665,3665,0
20231026,170800,8322122385,3665,3665,3665,3665,0
20231026,170700,8322122385,3665,3665,3665,3665,0
20231026,170600,8322122385,3665,3665,3665,3665,0
20231026,170500,8322122385,3665,3665,3665,3665,0
20231026,170400,8322122385,3665,3665,3665,3665,0
20231026,170300,8322122385,3665,3665,3665,3665,0
20231026,170200,8322122385,3665,3665,3665,3665,0
20231026,170100,8322122385,3665,3665,3665,3665,0
20231026,170000,8322122385,3665,3665,3665,3665,21751
20231026,165900,8322122385,3665,3665,3665,3665,0
20231026,165800,8322122385,3665,3665,3665,3665,0
20231026,165700,8322122385,3665,3665,3665,3665,0
20231026,165600,8322122385,3665,3665,3665,3665,0
20231026,165500,8322122385,3665,3665,3665,3665,0
20231026,165400,8322122385,3665,3665,3665,3665,0
20231026,165300,8322122385,3665,3665,3665,3665,0
20231026,165200,8322122385,3665,3665,3665,3665,0
20231026,165100,8322122385,3665,3665,3665,3665,0
20231026,165000,8322122385,3665,3665,3665,3665,0
20231026,164900,8322122385,3665,3665,3665,3665,0
20231026,164800,8322122385,3665,3665,3665,3665,0
20231026,164700,8322122385,3665,3665,3665,3665,0
20231026,164600,8322122385,3665,3665,3665,3665,0
20231026,164500,8322122385,3665,3665,3665,3665,0
20231026,164400,8322122385,3665,3665,3665,3665,0
20231026,164300,8322122385,3665,3665,3665,3665,0
20231026,164200,8322122385,3665,3665,3665,3665,0
20231026,164100,8322122385,3665,3665,3665,3665,0
20231026,164000,8322122385,3665,3665,3665,3665,0
20231026,163900,8322122385,3665,3665,3665,3665,0
20231026,163800,8322122385,3665,3665,3665,3665,0
20231026,163700,8322122385,3665,3665,3665,3665,0
20231026,163600,8322122385,3665,3665,3665,3665,0
20231026,163500,8322122385,3665,3665,3665,3665,0
20231026,163400,8322122385,3665,3665,3665,3665,0
20231026,163300,8322122385,3665,3665,3665,3665,0
20231026,163200,8322122385,3665,3665,3665,3665,0
20231026,163100,8322122385,3665,3665,3665,3665,0
20231026,163000,8322122385,3665,3665,3665,3665,21751
20231026,162900,8322122385,3665,3665,3665,3665,0
20231026,162800,8322122385,3665,3665,3665,3665,0
20231026,162700,8322122385,3665,3665,3665,3665,0
20231026,162600,8322122385,3665,3665,3665,3665,0
20231026,162500,8322122385,3665,3665,3665,3665,0
20231026,162400,8322122385,3665,3665,3665,3665,0
20231026,162300,8322122385,3665,3665,3665,3665,0
20231026,162200,8322122385,3665,3665,3665,3665,0
20231026,162100,8322122385,3665,3665,3665,3665,0
20231026,162000,8322122385,3665,3665,3665,3665,0
20231026,161900,8322122385,3665,3665,3665,3665,0
20231026,161800,8322122385,3665,3665,3665,3665,0
20231026,161700,8322122385,3665,3665,3665,3665,0
20231026,161600,8322122385,3665,3665,3665,3665,0
20231026,161500,8322122385,3665,3665,3665,3665,0
20231026,161400,8322122385,3665,3665,3665,3665,0
20231026,161300,8322122385,3665,3665,3665,3665,0
20231026,161200,8322122385,3665,3665,3665,3665,0
20231026,161100,8322122385,3665,3665,3665,3665,0
20231026,161000,8322122385,3665,3665,3665,3665,0
20231026,160900,8322122385,3665,3665,3665,3665,0
20231026,160800,8322122385,3665,3665,3665,3665,0
20231026,160700,8322122385,3665,3665,3665,3665,0
20231026,160600,8322122385,3665,3665,3665,3665,0
20231026,160500,8322122385,3665,3665,3665,3665,0
20231026,160400,8322122385,3665,3665,3665,3665,0
20231026,160300,8322122385,3665,3665,3665,3665,0
20231026,160200,8322122385,3665,3665,3665,3665,0
20231026,160100,8322122385,3665,3665,3665,3665,0
20231026,160000,8322122385,3665,3665,3665,3665,21751
20231026,155900,8322122385,3665,3665,3665,3665,0
20231026,155800,8322122385,3665,3665,3665,3665,0
20231026,155700,8322122385,3665,3665,3665,3665,0
20231026,155600,8322122385,3665,3665,3665,3665,0
20231026,155500,8322122385,3665,3665,3665,3665,0
20231026,155400,8322122385,3665,3665,3665,3665,0
20231026,155300,8322122385,3665,3665,3665,3665,0
20231026,155200,8322122385,3665,3665,3665,3665,0
20231026,155100,8322122385,3665,3665,3665,3665,0
20231026,155000,8322122385,3665,3665,3665,3665,0
20231026,154900,8322122385,3665,3665,3665,3665,0
20231026,154800,8322122385,3665,3665,3665,3665,0
20231026,154700,8322122385,3665,3665,3665,3665,0
20231026,154600,8322122385,3665,3665,3665,3665,0
20231026,154500,8322122385,3665,3665,3665,3665,0
20231026,154400,8322122385,3665,3665,3665,3665,0
20231026,154300,8322122385,3665,3665,3665,3665,0
20231026,154200,8322122385,3665,3665,3665,3665,0
20231026,154100,8322122385,3665,3665,3665,3665,0
20231026,154000,8322122385,3665,3665,3665,3665,0
20231026,153900,8322122385,3665,3665,3665,3665,0
20231026,153800,8322122385,3665,3665,3665,3665,0
20231026,153700,8322122385,3665,3665,3665,3665,0
20231026,153600,8322122385,3665,3665,3665,3665,0
20231026,153500,8322122385,3665,3665,3665,3665,0
20231026,153400,8322122385,3665,3665,3665,3665,0
20231026,153300,8322122385,3665,3665,3665,3665,0
20231026,153200,8322122385,3665,3665,3665,3665,0
20231026,153100,8322122385,3665,3665,3665,3665,0
20231026,153000,8322122385,3665,3665,3665,3665,43502
20231026,152900,8242404970,3690,3690,3690,3690,0
20231026,152800,8242404970,3690,3690,3690,3690,0
20231026,152700,8242404970,3690,3690,3690,3690,0
20231026,152600,8242404970,3690,3690,3690,3690,0
20231026,152500,8242404970,3690,3690,3690,3690,0
20231026,152400,8242404970,3690,3690,3690,3690,0
20231026,152300,8242404970,3690,3690,3690,3690,0
20231026,152200,8242404970,3690,3690,3690,3690,0
20231026,152100,8242404970,3690,3690,3690,3690,0
20231026,152000,8242404970,3690,3690,3690,3690,0
20231026,151900,8242404970,3690,3680,3695,3670,3290
20231026,151800,8230304580,3685,3670,3695,3670,10542
20231026,151700,8191398465,3685,3660,3685,3650,9345
20231026,151600,8157163070,3655,3670,3675,3655,14466
20231026,151500,8104149715,3665,3680,3680,3665,4444
20231026,151400,8087849145,3685,3695,3695,3685,3507
20231026,151300,8074912870,3690,3700,3700,3685,1450
20231026,151200,8069563245,3700,3705,3705,3690,19015
20231026,151100,7999321980,3690,3700,3710,3690,13118
20231026,151000,7950790980,3705,3685,3705,3685,3097
20231026,150900,7939335180,3685,3690,3700,3685,6377
20231026,150800,7915791155,3685,3710,3715,3685,8297
20231026,150700,7885076230,3695,3710,3730,3695,8780
20231026,150600,7852444770,3705,3700,3710,3685,4844
20231026,150500,7834523275,3700,3700,3730,3680,11564
20231026,150400,7791609135,3700,3655,3705,3655,11538
20231026,150300,7749014705,3655,3655,3660,3650,3805
20231026,150200,7735098920,3645,3640,3665,3635,972
20231026,150100,7731553215,3640,3645,3645,3640,281
20231026,150000,7730530360,3640,3670,3670,3640,5291
20231026,145900,7711223615,3680,3680,3685,3675,17866
20231026,145800,7645476745,3680,3660,3680,3660,6774
20231026,145700,7620558965,3665,3655,3665,3655,1671
20231026,145600,7614450375,3660,3670,3670,3640,12361
20231026,145500,7569094030,3670,3680,3680,3670,1913
20231026,145400,7562060700,3680,3680,3690,3680,344
20231026,145300,7560794120,3680,3675,3685,3675,1331
20231026,145200,7555900895,3670,3680,3680,3670,6340
20231026,145100,7532613080,3690,3690,3690,3680,2082
20231026,145000,7524940800,3695,3695,3700,3675,8183
20231026,144900,7494765090,3695,3670,3705,3670,12765
20231026,144800,7447700565,3665,3640,3665,3640,3944
20231026,144700,7433315480,3640,3640,3645,3640,2630
20231026,144600,7423741510,3645,3645,3645,3645,1076
20231026,144500,7419819490,3645,3635,3650,3635,3238
20231026,144400,7408025255,3635,3620,3640,3610,11734
20231026,144300,7365566685,3625,3630,3630,3620,1623
20231026,144200,7359681775,3630,3620,3630,3620,1780
20231026,144100,7353233535,3620,3635,3635,3615,5870
20231026,144000,7331972180,3635,3615,3655,3605,8440
20231026,143900,7301373105,3610,3660,3660,3610,23433
20231026,143800,7216213990,3660,3675,3675,3660,18897
20231026,143700,7146964685,3670,3685,3685,3670,6530
20231026,143600,7122988240,3685,3700,3700,3675,15237
20231026,143500,7066821125,3700,3715,3715,3700,5320
20231026,143400,7047089250,3715,3700,3715,3695,4926
20231026,143300,7028845105,3700,3705,3705,3685,20293
20231026,143200,6953895935,3705,3715,3725,3705,7406
20231026,143100,6926368785,3715,3735,3740,3705,15022
20231026,143000,6870468720,3740,3720,3740,3710,16610
20231026,142900,6808689855,3715,3725,3725,3715,4464
20231026,142800,6792088435,3730,3745,3745,3725,19888
20231026,142700,6717848405,3735,3715,3750,3715,40676
20231026,142600,6566129395,3715,3690,3715,3690,17242
20231026,142500,6502277275,3690,3705,3710,3690,11677
20231026,142400,6459060295,3705,3695,3705,3695,15061
20231026,142300,6403310420,3700,3695,3700,3690,13476
20231026,142200,6353493300,3695,3665,3695,3665,14265
20231026,142100,6300952630,3670,3680,3680,3660,8037
20231026,142000,6271481150,3680,3690,3695,3670,10918
20231026,141900,6231252380,3690,3660,3695,3660,20265
20231026,141800,6156719290,3660,3655,3665,3640,15747
20231026,141700,6099183320,3655,3640,3655,3640,19903
20231026,141600,6026576410,3640,3650,3655,3635,23387
20231026,141500,5941307235,3650,3635,3650,3635,7455
20231026,141400,5914145020,3630,3635,3635,3620,1191
20231026,141300,5909820290,3635,3635,3635,3630,3246
20231026,141200,5898021805,3635,3605,3635,3595,7903
20231026,141100,5869530600,3615,3605,3615,3605,562
20231026,141000,5867504570,3605,3610,3610,3605,4261
20231026,140900,5852132505,3610,3620,3620,3610,10448
20231026,140800,5814355365,3625,3625,3635,3620,7950
20231026,140700,5785515185,3625,3600,3625,3600,1169
20231026,140600,5781283660,3600,3645,3650,3580,28863
20231026,140500,5676958100,3645,3625,3650,3625,11616
20231026,140400,5634779890,3625,3625,3640,3620,6450
20231026,140300,5611405615,3630,3650,3650,3630,5216
20231026,140200,5592439215,3650,3650,3660,3640,8176
20231026,140100,5562608225,3660,3650,3670,3630,31354
20231026,140000,5447952215,3645,3630,3645,3625,22686
20231026,135900,5365513500,3630,3630,3640,3615,10570
20231026,135800,5327128255,3630,3600,3630,3600,5427
20231026,135700,5307474505,3585,3595,3595,3585,5402
20231026,135600,5288079565,3605,3600,3605,3600,3326
20231026,135500,5276105955,3605,3620,3620,3605,3263
20231026,135400,5264326820,3610,3615,3620,3610,15500
20231026,135300,5208289670,3620,3620,3630,3615,3738
20231026,135200,5194727785,3620,3630,3640,3620,7588
20231026,135100,5167167425,3630,3605,3630,3600,5970
20231026,135000,5145581545,3610,3605,3610,3595,595
20231026,134900,5143438110,3605,3595,3605,3590,1396
20231026,134800,5138408445,3595,3610,3615,3595,6456
20231026,134700,5115130930,3625,3600,3630,3600,18272
20231026,134600,5049074630,3600,3570,3600,3570,10849
20231026,134500,5010245815,3570,3555,3570,3550,9169
20231026,134400,4977616560,3550,3545,3555,3545,383
20231026,134300,4976257275,3545,3545,3545,3540,839
20231026,134200,4973283225,3545,3545,3545,3545,202
20231026,134100,4972567135,3555,3545,3555,3540,828
20231026,134000,4969626550,3540,3545,3545,3535,379
20231026,133900,4968285725,3545,3535,3545,3535,727
20231026,133800,4965715220,3545,3540,3545,3530,2915
20231026,133700,4955421780,3535,3540,3540,3535,3741
20231026,133600,4942192355,3555,3555,3555,3555,121
20231026,133500,4941762200,3560,3540,3560,3540,1473
20231026,133400,4936540600,3545,3560,3560,3545,1402
20231026,133300,4931567135,3560,3550,3560,3550,250
20231026,133200,4930677340,3550,3550,3550,3550,5
20231026,133100,4930659590,3550,3550,3550,3550,971
20231026,133000,4927212540,3565,3565,3565,3565,21
20231026,132900,4927137675,3550,3550,3580,3540,4678
20231026,132800,4910476370,3530,3530,3550,3530,751
20231026,132700,4907825110,3530,3530,3550,3530,3298
20231026,132600,4896124390,3525,3530,3530,3525,1996
20231026,132500,4889087905,3530,3525,3530,3525,71
20231026,132400,4888837615,3530,3535,3535,3530,8478
20231026,132300,4858900510,3530,3530,3530,3530,461
20231026,132200,4857273180,3530,3530,3530,3530,1201
20231026,132100,4853033650,3530,3530,3530,3530,400
20231026,132000,4851621650,3535,3530,3535,3530,5551
20231026,131900,4832026565,3530,3535,3535,3530,1733
20231026,131800,4825900875,3530,3535,3535,3530,391
20231026,131700,4824518925,3535,3535,3535,3535,1451
20231026,131600,4819389640,3540,3540,3540,3540,36
20231026,131500,4819262200,3540,3540,3540,3535,4116
20231026,131400,4804711560,3540,3535,3540,3535,196
20231026,131300,4804017990,3535,3535,3540,3535,351
20231026,131200,4802776980,3540,3540,3540,3535,696
20231026,131100,4800314360,3540,3535,3540,3535,2320
20231026,131000,4792107300,3540,3540,3540,3535,1479
20231026,130900,4786874960,3540,3545,3555,3535,3777
20231026,130800,4773500330,3560,3550,3560,3550,92
20231026,130700,4773173460,3550,3550,3550,3545,3054
20231026,130600,4762343010,3550,3550,3550,3550,4163
20231026,130500,4747564360,3555,3555,3555,3555,679
20231026,130400,4745150515,3560,3560,3560,3560,10
20231026,130300,4745114915,3560,3560,3560,3560,20
20231026,130200,4745043715,3555,3560,3565,3555,124
20231026,130100,4744602245,3560,3560,3560,3560,758
20231026,130000,4741903765,3560,3560,3560,3560,51
20231026,125900,4741722205,3560,3560,3560,3560,144
20231026,125800,4741209565,3560,3560,3560,3560,26
20231026,125700,4741117005,3565,3575,3575,3565,822
20231026,125600,4738185410,3575,3565,3575,3565,346
20231026,125500,4736951005,3565,3565,3565,3565,39
20231026,125400,4736811970,3570,3575,3575,3570,2086
20231026,125300,4729364700,3575,3575,3575,3575,74
20231026,125200,4729100150,3575,3570,3575,3570,1369
20231026,125100,4724209295,3570,3565,3570,3565,1000
20231026,125000,4720640295,3565,3555,3565,3555,1207
20231026,124900,4716343970,3550,3555,3555,3550,4
20231026,124800,4716329755,3550,3545,3550,3545,988
20231026,124700,4712825905,3545,3555,3555,3545,1074
20231026,124600,4709015435,3550,3555,3555,3550,100
20231026,124500,4708660185,3560,3555,3560,3555,1150
20231026,124400,4704566685,3550,3550,3550,3550,48
20231026,124300,4704396285,3550,3555,3555,3550,1492
20231026,124200,4699099435,3555,3550,3555,3550,669
20231026,124100,4696721905,3550,3550,3550,3550,475
20231026,124000,4695035655,3550,3555,3555,3550,4077
20231026,123900,4680560385,3555,3555,3555,3550,340
20231026,123800,4679353250,3555,3555,3555,3550,1701
20231026,123700,4673313535,3555,3555,3555,3555,766
20231026,123600,4670590405,3555,3550,3555,3550,2684
20231026,123500,4661056040,3550,3550,3555,3550,2283
20231026,123400,4652949705,3555,3560,3560,3555,6780
20231026,123300,4628826740,3560,3560,3560,3560,1512
20231026,123200,4623444020,3560,3570,3570,3560,842
20231026,123100,4620438090,3565,3570,3570,3565,425
20231026,123000,4618920845,3570,3560,3570,3560,620
20231026,122900,4616708645,3560,3560,3570,3560,2712
20231026,122800,4607036885,3560,3560,3560,3560,502
20231026,122700,4605249765,3570,3570,3570,3560,148
20231026,122600,4604721925,3555,3570,3575,3555,14855
20231026,122500,4551769245,3570,3570,3570,3570,9
20231026,122400,4551737115,3570,3570,3570,3570,60
20231026,122300,4551522915,3570,3570,3570,3570,303
20231026,122200,4550441205,3565,3565,3565,3565,99
20231026,122100,4550088270,3565,3570,3570,3565,24
20231026,122000,4550002690,3570,3570,3575,3565,1747
20231026,121900,4543767895,3565,3565,3565,3565,47
20231026,121800,4543600340,3565,3570,3570,3565,1721
20231026,121700,4537464900,3565,3565,3565,3565,46
20231026,121600,4537300910,3570,3570,3570,3570,57
20231026,121500,4537097420,3565,3565,3565,3565,1001
20231026,121400,4533528855,3570,3575,3575,3570,600
20231026,121300,4531386430,3575,3565,3575,3565,1150
20231026,121200,4527278680,3575,3565,3575,3565,346
20231026,121100,4526045135,3565,3565,3565,3565,493
20231026,121000,4524287590,3560,3570,3570,3560,2698
20231026,120900,4514671130,3570,3570,3570,3570,1047
20231026,120800,4510933340,3570,3570,3570,3570,1000
20231026,120700,4507363340,3570,3575,3575,3570,410
20231026,120600,4505899195,3575,3575,3580,3575,420
20231026,120500,4504397595,3575,3575,3575,3575,390
20231026,120400,4503003345,3575,3575,3575,3575,90
20231026,120300,4502681595,3575,3575,3575,3575,1498
20231026,120200,4497326245,3570,3570,3570,3570,47
20231026,120100,4497158455,3575,3570,3575,3570,413
20231026,120000,4495683530,3565,3565,3565,3565,1
20231026,115900,4495679965,3560,3560,3560,3560,161
20231026,115800,4495106805,3565,3570,3570,3565,1443
20231026,115700,4489957345,3570,3570,3570,3570,0
20231026,115600,4489957345,3570,3570,3570,3570,371
20231026,115500,4488632875,3570,3570,3570,3570,201
20231026,115400,4487915305,3560,3565,3565,3560,405
20231026,115300,4486473445,3570,3565,3570,3565,66
20231026,115200,4486237855,3560,3560,3560,3560,242
20231026,115100,4485376335,3560,3560,3570,3560,3711
20231026,115000,4472155615,3560,3560,3560,3560,2042
20231026,114900,4464886095,3555,3555,3570,3555,378
20231026,114800,4463541815,3550,3570,3570,3550,691
20231026,114700,4461088335,3570,3570,3570,3570,4
20231026,114600,4461074055,3570,3550,3570,3550,30
20231026,114500,4460967355,3565,3550,3565,3550,315
20231026,114400,4459846020,3550,3555,3555,3550,257
20231026,114300,4458932885,3555,3555,3555,3555,26
20231026,114200,4458840455,3560,3560,3560,3555,278
20231026,114100,4457850975,3550,3555,3555,3550,85
20231026,114000,4457549000,3550,3550,3550,3550,233
20231026,113900,4456721850,3550,3550,3550,3545,2362
20231026,113800,4448339200,3555,3560,3560,3555,398
20231026,113700,4446923335,3560,3565,3565,3560,148
20231026,113600,4446395950,3565,3565,3565,3565,1
20231026,113500,4446392385,3570,3565,3570,3565,301
20231026,113400,4445318130,3555,3565,3565,3555,5002
20231026,113300,4427524515,3565,3565,3565,3565,1944
20231026,113200,4420594155,3565,3575,3575,3565,257
20231026,113100,4419677350,3575,3575,3575,3575,70
20231026,113000,4419427100,3565,3565,3575,3565,340
20231026,112900,4418214005,3575,3575,3575,3575,0
20231026,112800,4418214005,3575,3575,3575,3575,35
20231026,112700,4418088880,3565,3565,3580,3565,649
20231026,112600,4415769195,3575,3570,3575,3565,648
20231026,112500,4413455890,3570,3565,3570,3565,551
20231026,112400,4411490575,3565,3565,3565,3565,263
20231026,112300,4410552980,3565,3565,3570,3565,237
20231026,112200,4409707290,3570,3560,3570,3560,3
20231026,112100,4409696590,3565,3565,3565,3565,1157
20231026,112000,4405571885,3580,3580,3580,3580,28
20231026,111900,4405471645,3580,3575,3580,3560,1402
20231026,111800,4400464690,3580,3580,3590,3555,14404
20231026,111700,4349130025,3590,3585,3590,3585,1071
20231026,111600,4345285175,3590,3590,3590,3590,0
20231026,111500,4345285175,3590,3575,3590,3575,3273
20231026,111400,4333559675,3570,3580,3580,3570,358
20231026,111300,4332278085,3580,3580,3590,3580,1280
20231026,111200,4327684775,3580,3570,3580,3570,541
20231026,111100,4325749005,3575,3565,3575,3565,1793
20231026,111000,4319341280,3565,3565,3565,3565,1485
20231026,110900,4314047255,3575,3575,3575,3565,1143
20231026,110800,4309961745,3575,3570,3575,3570,96
20231026,110700,4309618740,3570,3565,3575,3565,126
20231026,110600,4309169535,3565,3565,3580,3565,367
20231026,110500,4307856390,3560,3550,3560,3550,3125
20231026,110400,4296734305,3545,3545,3545,3545,780
20231026,110300,4293969205,3545,3550,3550,3545,1148
20231026,110200,4289894615,3555,3555,3555,3545,1030
20231026,110100,4286237315,3550,3545,3550,3545,15
20231026,110000,4286184070,3540,3550,3550,3540,1325
20231026,105900,4281485540,3550,3550,3550,3550,55
20231026,105800,4281290290,3550,3550,3550,3545,572
20231026,105700,4279259695,3545,3540,3545,3540,626
20231026,105600,4277043555,3540,3545,3545,3540,101
20231026,105500,4276685515,3545,3545,3545,3545,2761
20231026,105400,4266897770,3550,3555,3555,3550,3344
20231026,105300,4255025050,3555,3560,3560,3555,5510
20231026,105200,4235413935,3560,3560,3560,3560,10
20231026,105100,4235378335,3560,3565,3570,3560,533
20231026,105000,4233477805,3570,3570,3570,3570,620
20231026,104900,4231264405,3580,3565,3580,3565,1727
20231026,104800,4225092245,3565,3560,3570,3560,39
20231026,104700,4224953205,3560,3560,3570,3555,1832
20231026,104600,4218432320,3560,3565,3565,3560,169
20231026,104500,4217830600,3565,3560,3565,3560,173
20231026,104400,4217214515,3565,3560,3565,3560,108
20231026,104300,4216829730,3560,3565,3570,3560,3509
20231026,104200,4204337465,3565,3560,3565,3560,645
20231026,104100,4202038230,3560,3560,3560,3560,201
20231026,104000,4201322670,3560,3565,3565,3560,2217
20231026,103900,4193429895,3565,3560,3565,3560,342
20231026,103800,4192212125,3560,3570,3570,3560,365
20231026,103700,4190912365,3560,3565,3570,3560,2246
20231026,103600,4182902185,3565,3555,3565,3555,1207
20231026,103500,4178601975,3555,3555,3555,3555,501
20231026,103400,4176820920,3550,3550,3555,3550,2897
20231026,103300,4166534785,3550,3550,3550,3550,1746
20231026,103200,4160336485,3545,3545,3545,3545,1163
20231026,103100,4156213650,3540,3535,3540,3535,3353
20231026,103000,4144350095,3540,3540,3540,3535,165
20231026,102900,4143766390,3535,3535,3535,3535,1939
20231026,102800,4136912025,3530,3530,3535,3530,594
20231026,102700,4134814055,3535,3530,3535,3530,3250
20231026,102600,4123340670,3535,3535,3535,3535,146
20231026,102500,4122824560,3535,3530,3535,3525,1918
20231026,102400,4116053705,3525,3525,3530,3520,3254
20231026,102300,4104585275,3525,3520,3525,3520,2835
20231026,102200,4094604435,3525,3525,3535,3525,6768
20231026,102100,4070740805,3525,3535,3535,3525,20625
20231026,102000,3997948085,3535,3535,3540,3535,1445
20231026,101900,3992837510,3535,3535,3540,3535,542
20231026,101800,3990921030,3540,3540,3540,3535,1839
20231026,101700,3984413215,3540,3545,3550,3535,13085
20231026,101600,3938104955,3545,3545,3550,3545,1548
20231026,101500,3932615610,3545,3540,3545,3540,431
20231026,101400,3931088565,3545,3540,3545,3535,2407
20231026,101300,3922571270,3540,3540,3540,3540,578
20231026,101200,3920525150,3540,3540,3540,3540,1308
20231026,101100,3915894830,3535,3535,3535,3535,1342
20231026,101000,3911150860,3540,3530,3540,3530,1930
20231026,100900,3904334410,3530,3540,3540,3530,3804
20231026,100800,3890905750,3530,3535,3535,3525,50113
20231026,100700,3714252150,3535,3535,3535,3520,11157
20231026,100600,3674913510,3545,3540,3545,3520,70190
20231026,100500,3427376655,3545,3540,3545,3525,65798
20231026,100400,3195346330,3545,3545,3550,3540,10642
20231026,100300,3157625655,3545,3545,3550,3540,557
20231026,100200,3155651335,3540,3540,3560,3535,2562
20231026,100100,3146562505,3545,3545,3545,3530,19135
20231026,100000,3078919615,3545,3560,3560,3545,14188
20231026,095900,3028557745,3555,3565,3565,3555,14656
20231026,095800,2976371350,3565,3570,3585,3565,1924
20231026,095700,2969510825,3565,3565,3570,3565,730
20231026,095600,2966905870,3565,3565,3565,3560,11036
20231026,095500,2927606555,3565,3580,3585,3565,19349
20231026,095400,2858463255,3580,3590,3595,3580,8755
20231026,095300,2827066655,3590,3590,3595,3590,3782
20231026,095200,2813489200,3590,3590,3590,3585,3026
20231026,095100,2802627340,3590,3585,3590,3585,328
20231026,095000,2801451425,3585,3585,3600,3580,3534
20231026,094900,2788785245,3600,3590,3600,3585,746
20231026,094800,2786106400,3600,3585,3600,3585,5097
20231026,094700,2767833620,3585,3590,3600,3585,4989
20231026,094600,2749946140,3590,3605,3615,3590,10641
20231026,094500,2711667015,3605,3605,3615,3605,486
20231026,094400,2709911115,3605,3605,3605,3600,1690
20231026,094300,2703825740,3610,3600,3620,3595,269
20231026,094200,2702855245,3600,3595,3600,3595,1153
20231026,094100,2698705150,3595,3590,3595,3585,2411
20231026,094000,2690048695,3585,3590,3590,3585,436
20231026,093900,2688485595,3590,3580,3590,3580,1441
20231026,093800,2683324845,3575,3585,3590,3575,21378
20231026,093700,2606784135,3585,3590,3590,3585,1798
20231026,093600,2600336570,3590,3585,3590,3585,3134
20231026,093500,2589095170,3585,3600,3605,3585,33991
20231026,093400,2466800390,3605,3610,3615,3605,1071
20231026,093300,2462937915,3615,3605,3620,3605,3743
20231026,093200,2449433975,3610,3600,3610,3600,13916
20231026,093100,2399309075,3605,3600,3615,3600,3054
20231026,093000,2388307940,3600,3590,3620,3590,6608
20231026,092900,2364551795,3590,3590,3595,3590,2589
20231026,092800,2355250630,3595,3585,3595,3585,3813
20231026,092700,2341576840,3585,3575,3590,3570,4248
20231026,092600,2326361665,3575,3580,3580,3560,22359
20231026,092500,2246463995,3585,3615,3615,3580,52683
20231026,092400,2057043540,3615,3625,3635,3610,12308
20231026,092300,2012523485,3635,3625,3635,3620,17829
20231026,092200,1947934520,3625,3665,3665,3625,24006
20231026,092100,1860657105,3665,3650,3670,3650,1888
20231026,092000,1853756330,3650,3645,3665,3645,2619
20231026,091900,1844174690,3645,3650,3660,3645,1523
20231026,091800,1838609785,3655,3650,3655,3650,6318
20231026,091700,1815543395,3655,3665,3665,3655,3608
20231026,091600,1802330125,3665,3665,3665,3650,6065
20231026,091500,1780154005,3655,3645,3665,3645,3667
20231026,091400,1766740195,3630,3645,3645,3630,14567
20231026,091300,1713780150,3640,3645,3650,3635,7906
20231026,091200,1684987230,3650,3670,3675,3640,26993
20231026,091100,1586368640,3675,3685,3685,3665,16258
20231026,091000,1526607830,3685,3720,3720,3685,45133
20231026,090900,1359465755,3720,3705,3720,3705,3602
20231026,090800,1346103620,3710,3715,3725,3710,4585
20231026,090700,1329073880,3720,3705,3725,3705,2380
20231026,090600,1320227045,3710,3750,3750,3700,59796
20231026,090500,1097474980,3745,3765,3765,3735,32173
20231026,090400,976915135,3760,3755,3780,3755,16303
20231026,090300,915462540,3755,3770,3780,3755,42317
20231026,090200,756077640,3770,3760,3770,3750,35808
20231026,090100,621429340,3760,3740,3760,3730,57634
20231026,090000,405670540,3740,3730,3770,3730,108558