KissMeData/130740/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,200300,1277038225,3055,3055,3055,3055,11846
20231018,200200,1277038225,3055,3055,3055,3055,0
20231018,200100,1277038225,3055,3055,3055,3055,0
20231018,200000,1277038225,3055,3055,3055,3055,0
20231018,195900,1277038225,3055,3055,3055,3055,0
20231018,195800,1277038225,3055,3055,3055,3055,0
20231018,195700,1277038225,3055,3055,3055,3055,0
20231018,195600,1277038225,3055,3055,3055,3055,0
20231018,195500,1277038225,3055,3055,3055,3055,0
20231018,195400,1277038225,3055,3055,3055,3055,0
20231018,195300,1277038225,3055,3055,3055,3055,0
20231018,195200,1277038225,3055,3055,3055,3055,0
20231018,195100,1277038225,3055,3055,3055,3055,0
20231018,195000,1277038225,3055,3055,3055,3055,0
20231018,194900,1277038225,3055,3055,3055,3055,0
20231018,194800,1277038225,3055,3055,3055,3055,0
20231018,194700,1277038225,3055,3055,3055,3055,0
20231018,194600,1277038225,3055,3055,3055,3055,0
20231018,194500,1277038225,3055,3055,3055,3055,0
20231018,194400,1277038225,3055,3055,3055,3055,0
20231018,194300,1277038225,3055,3055,3055,3055,0
20231018,194200,1277038225,3055,3055,3055,3055,0
20231018,194100,1277038225,3055,3055,3055,3055,0
20231018,194000,1277038225,3055,3055,3055,3055,0
20231018,193900,1277038225,3055,3055,3055,3055,0
20231018,193800,1277038225,3055,3055,3055,3055,0
20231018,193700,1277038225,3055,3055,3055,3055,0
20231018,193600,1277038225,3055,3055,3055,3055,0
20231018,193500,1277038225,3055,3055,3055,3055,0
20231018,193400,1277038225,3055,3055,3055,3055,0
20231018,193300,1277038225,3055,3055,3055,3055,11846
20231018,193200,1277038225,3055,3055,3055,3055,0
20231018,193100,1277038225,3055,3055,3055,3055,0
20231018,193000,1277038225,3055,3055,3055,3055,0
20231018,192900,1277038225,3055,3055,3055,3055,0
20231018,192800,1277038225,3055,3055,3055,3055,0
20231018,192700,1277038225,3055,3055,3055,3055,0
20231018,192600,1277038225,3055,3055,3055,3055,0
20231018,192500,1277038225,3055,3055,3055,3055,0
20231018,192400,1277038225,3055,3055,3055,3055,0
20231018,192300,1277038225,3055,3055,3055,3055,0
20231018,192200,1277038225,3055,3055,3055,3055,0
20231018,192100,1277038225,3055,3055,3055,3055,0
20231018,192000,1277038225,3055,3055,3055,3055,0
20231018,191900,1277038225,3055,3055,3055,3055,0
20231018,191800,1277038225,3055,3055,3055,3055,0
20231018,191700,1277038225,3055,3055,3055,3055,0
20231018,191600,1277038225,3055,3055,3055,3055,0
20231018,191500,1277038225,3055,3055,3055,3055,0
20231018,191400,1277038225,3055,3055,3055,3055,0
20231018,191300,1277038225,3055,3055,3055,3055,0
20231018,191200,1277038225,3055,3055,3055,3055,0
20231018,191100,1277038225,3055,3055,3055,3055,0
20231018,191000,1277038225,3055,3055,3055,3055,0
20231018,190900,1277038225,3055,3055,3055,3055,0
20231018,190800,1277038225,3055,3055,3055,3055,0
20231018,190700,1277038225,3055,3055,3055,3055,0
20231018,190600,1277038225,3055,3055,3055,3055,0
20231018,190500,1277038225,3055,3055,3055,3055,0
20231018,190400,1277038225,3055,3055,3055,3055,0
20231018,190300,1277038225,3055,3055,3055,3055,11846
20231018,190200,1277038225,3055,3055,3055,3055,0
20231018,190100,1277038225,3055,3055,3055,3055,0
20231018,190000,1277038225,3055,3055,3055,3055,0
20231018,185900,1277038225,3055,3055,3055,3055,0
20231018,185800,1277038225,3055,3055,3055,3055,0
20231018,185700,1277038225,3055,3055,3055,3055,0
20231018,185600,1277038225,3055,3055,3055,3055,0
20231018,185500,1277038225,3055,3055,3055,3055,0
20231018,185400,1277038225,3055,3055,3055,3055,0
20231018,185300,1277038225,3055,3055,3055,3055,0
20231018,185200,1277038225,3055,3055,3055,3055,0
20231018,185100,1277038225,3055,3055,3055,3055,0
20231018,185000,1277038225,3055,3055,3055,3055,0
20231018,184900,1277038225,3055,3055,3055,3055,0
20231018,184800,1277038225,3055,3055,3055,3055,0
20231018,184700,1277038225,3055,3055,3055,3055,0
20231018,184600,1277038225,3055,3055,3055,3055,0
20231018,184500,1277038225,3055,3055,3055,3055,0
20231018,184400,1277038225,3055,3055,3055,3055,0
20231018,184300,1277038225,3055,3055,3055,3055,0
20231018,184200,1277038225,3055,3055,3055,3055,0
20231018,184100,1277038225,3055,3055,3055,3055,0
20231018,184000,1277038225,3055,3055,3055,3055,0
20231018,183900,1277038225,3055,3055,3055,3055,0
20231018,183800,1277038225,3055,3055,3055,3055,0
20231018,183700,1277038225,3055,3055,3055,3055,0
20231018,183600,1277038225,3055,3055,3055,3055,0
20231018,183500,1277038225,3055,3055,3055,3055,0
20231018,183400,1277038225,3055,3055,3055,3055,0
20231018,183300,1277038225,3055,3055,3055,3055,11846
20231018,183200,1277038225,3055,3055,3055,3055,0
20231018,183100,1277038225,3055,3055,3055,3055,0
20231018,183000,1277038225,3055,3055,3055,3055,0
20231018,182900,1277038225,3055,3055,3055,3055,0
20231018,182800,1277038225,3055,3055,3055,3055,0
20231018,182700,1277038225,3055,3055,3055,3055,0
20231018,182600,1277038225,3055,3055,3055,3055,0
20231018,182500,1277038225,3055,3055,3055,3055,0
20231018,182400,1277038225,3055,3055,3055,3055,0
20231018,182300,1277038225,3055,3055,3055,3055,0
20231018,182200,1277038225,3055,3055,3055,3055,0
20231018,182100,1277038225,3055,3055,3055,3055,0
20231018,182000,1277038225,3055,3055,3055,3055,0
20231018,181900,1277038225,3055,3055,3055,3055,0
20231018,181800,1277038225,3055,3055,3055,3055,0
20231018,181700,1277038225,3055,3055,3055,3055,0
20231018,181600,1277038225,3055,3055,3055,3055,0
20231018,181500,1277038225,3055,3055,3055,3055,0
20231018,181400,1277038225,3055,3055,3055,3055,0
20231018,181300,1277038225,3055,3055,3055,3055,0
20231018,181200,1277038225,3055,3055,3055,3055,0
20231018,181100,1277038225,3055,3055,3055,3055,0
20231018,181000,1277038225,3055,3055,3055,3055,0
20231018,180900,1277038225,3055,3055,3055,3055,0
20231018,180800,1277038225,3055,3055,3055,3055,0
20231018,180700,1277038225,3055,3055,3055,3055,0
20231018,180600,1277038225,3055,3055,3055,3055,0
20231018,180500,1277038225,3055,3055,3055,3055,0
20231018,180400,1277038225,3055,3055,3055,3055,0
20231018,180300,1277038225,3055,3055,3055,3055,11846
20231018,180200,1277038225,3055,3055,3055,3055,0
20231018,180100,1277038225,3055,3055,3055,3055,0
20231018,180000,1277038225,3055,3055,3055,3055,0
20231018,175900,1277038225,3055,3055,3055,3055,0
20231018,175800,1277038225,3055,3055,3055,3055,0
20231018,175700,1277038225,3055,3055,3055,3055,0
20231018,175600,1277038225,3055,3055,3055,3055,0
20231018,175500,1277038225,3055,3055,3055,3055,0
20231018,175400,1277038225,3055,3055,3055,3055,0
20231018,175300,1277038225,3055,3055,3055,3055,0
20231018,175200,1277038225,3055,3055,3055,3055,0
20231018,175100,1277038225,3055,3055,3055,3055,0
20231018,175000,1277038225,3055,3055,3055,3055,0
20231018,174900,1277038225,3055,3055,3055,3055,0
20231018,174800,1277038225,3055,3055,3055,3055,0
20231018,174700,1277038225,3055,3055,3055,3055,0
20231018,174600,1277038225,3055,3055,3055,3055,0
20231018,174500,1277038225,3055,3055,3055,3055,0
20231018,174400,1277038225,3055,3055,3055,3055,0
20231018,174300,1277038225,3055,3055,3055,3055,0
20231018,174200,1277038225,3055,3055,3055,3055,0
20231018,174100,1277038225,3055,3055,3055,3055,0
20231018,174000,1277038225,3055,3055,3055,3055,0
20231018,173900,1277038225,3055,3055,3055,3055,0
20231018,173800,1277038225,3055,3055,3055,3055,0
20231018,173700,1277038225,3055,3055,3055,3055,0
20231018,173600,1277038225,3055,3055,3055,3055,0
20231018,173500,1277038225,3055,3055,3055,3055,0
20231018,173400,1277038225,3055,3055,3055,3055,0
20231018,173300,1277038225,3055,3055,3055,3055,11846
20231018,173200,1277038225,3055,3055,3055,3055,0
20231018,173100,1277038225,3055,3055,3055,3055,0
20231018,173000,1277038225,3055,3055,3055,3055,0
20231018,172900,1277038225,3055,3055,3055,3055,0
20231018,172800,1277038225,3055,3055,3055,3055,0
20231018,172700,1277038225,3055,3055,3055,3055,0
20231018,172600,1277038225,3055,3055,3055,3055,0
20231018,172500,1277038225,3055,3055,3055,3055,0
20231018,172400,1277038225,3055,3055,3055,3055,0
20231018,172300,1277038225,3055,3055,3055,3055,0
20231018,172200,1277038225,3055,3055,3055,3055,0
20231018,172100,1277038225,3055,3055,3055,3055,0
20231018,172000,1277038225,3055,3055,3055,3055,0
20231018,171900,1277038225,3055,3055,3055,3055,0
20231018,171800,1277038225,3055,3055,3055,3055,0
20231018,171700,1277038225,3055,3055,3055,3055,0
20231018,171600,1277038225,3055,3055,3055,3055,0
20231018,171500,1277038225,3055,3055,3055,3055,0
20231018,171400,1277038225,3055,3055,3055,3055,0
20231018,171300,1277038225,3055,3055,3055,3055,0
20231018,171200,1277038225,3055,3055,3055,3055,0
20231018,171100,1277038225,3055,3055,3055,3055,0
20231018,171000,1277038225,3055,3055,3055,3055,0
20231018,170900,1277038225,3055,3055,3055,3055,0
20231018,170800,1277038225,3055,3055,3055,3055,0
20231018,170700,1277038225,3055,3055,3055,3055,0
20231018,170600,1277038225,3055,3055,3055,3055,0
20231018,170500,1277038225,3055,3055,3055,3055,0
20231018,170400,1277038225,3055,3055,3055,3055,0
20231018,170300,1277038225,3055,3055,3055,3055,11846
20231018,170200,1277038225,3055,3055,3055,3055,0
20231018,170100,1277038225,3055,3055,3055,3055,0
20231018,170000,1277038225,3055,3055,3055,3055,0
20231018,165900,1277038225,3055,3055,3055,3055,0
20231018,165800,1277038225,3055,3055,3055,3055,0
20231018,165700,1277038225,3055,3055,3055,3055,0
20231018,165600,1277038225,3055,3055,3055,3055,0
20231018,165500,1277038225,3055,3055,3055,3055,0
20231018,165400,1277038225,3055,3055,3055,3055,0
20231018,165300,1277038225,3055,3055,3055,3055,0
20231018,165200,1277038225,3055,3055,3055,3055,0
20231018,165100,1277038225,3055,3055,3055,3055,0
20231018,165000,1277038225,3055,3055,3055,3055,0
20231018,164900,1277038225,3055,3055,3055,3055,0
20231018,164800,1277038225,3055,3055,3055,3055,0
20231018,164700,1277038225,3055,3055,3055,3055,0
20231018,164600,1277038225,3055,3055,3055,3055,0
20231018,164500,1277038225,3055,3055,3055,3055,0
20231018,164400,1277038225,3055,3055,3055,3055,0
20231018,164300,1277038225,3055,3055,3055,3055,0
20231018,164200,1277038225,3055,3055,3055,3055,0
20231018,164100,1277038225,3055,3055,3055,3055,0
20231018,164000,1277038225,3055,3055,3055,3055,0
20231018,163900,1277038225,3055,3055,3055,3055,0
20231018,163800,1277038225,3055,3055,3055,3055,0
20231018,163700,1277038225,3055,3055,3055,3055,0
20231018,163600,1277038225,3055,3055,3055,3055,0
20231018,163500,1277038225,3055,3055,3055,3055,0
20231018,163400,1277038225,3055,3055,3055,3055,0
20231018,163300,1277038225,3055,3055,3055,3055,11846
20231018,163200,1277038225,3055,3055,3055,3055,0
20231018,163100,1277038225,3055,3055,3055,3055,0
20231018,163000,1277038225,3055,3055,3055,3055,0
20231018,162900,1277038225,3055,3055,3055,3055,0
20231018,162800,1277038225,3055,3055,3055,3055,0
20231018,162700,1277038225,3055,3055,3055,3055,0
20231018,162600,1277038225,3055,3055,3055,3055,0
20231018,162500,1277038225,3055,3055,3055,3055,0
20231018,162400,1277038225,3055,3055,3055,3055,0
20231018,162300,1277038225,3055,3055,3055,3055,0
20231018,162200,1277038225,3055,3055,3055,3055,0
20231018,162100,1277038225,3055,3055,3055,3055,0
20231018,162000,1277038225,3055,3055,3055,3055,0
20231018,161900,1277038225,3055,3055,3055,3055,0
20231018,161800,1277038225,3055,3055,3055,3055,0
20231018,161700,1277038225,3055,3055,3055,3055,0
20231018,161600,1277038225,3055,3055,3055,3055,0
20231018,161500,1277038225,3055,3055,3055,3055,0
20231018,161400,1277038225,3055,3055,3055,3055,0
20231018,161300,1277038225,3055,3055,3055,3055,0
20231018,161200,1277038225,3055,3055,3055,3055,0
20231018,161100,1277038225,3055,3055,3055,3055,0
20231018,161000,1277038225,3055,3055,3055,3055,0
20231018,160900,1277038225,3055,3055,3055,3055,0
20231018,160800,1277038225,3055,3055,3055,3055,0
20231018,160700,1277038225,3055,3055,3055,3055,0
20231018,160600,1277038225,3055,3055,3055,3055,0
20231018,160500,1277038225,3055,3055,3055,3055,0
20231018,160400,1277038225,3055,3055,3055,3055,0
20231018,160300,1277038225,3055,3055,3055,3055,11846
20231018,160200,1277038225,3055,3055,3055,3055,0
20231018,160100,1277038225,3055,3055,3055,3055,0
20231018,160000,1277038225,3055,3055,3055,3055,0
20231018,155900,1277038225,3055,3055,3055,3055,0
20231018,155800,1277038225,3055,3055,3055,3055,0
20231018,155700,1277038225,3055,3055,3055,3055,0
20231018,155600,1277038225,3055,3055,3055,3055,0
20231018,155500,1277038225,3055,3055,3055,3055,0
20231018,155400,1277038225,3055,3055,3055,3055,0
20231018,155300,1277038225,3055,3055,3055,3055,0
20231018,155200,1277038225,3055,3055,3055,3055,0
20231018,155100,1277038225,3055,3055,3055,3055,0
20231018,155000,1277038225,3055,3055,3055,3055,0
20231018,154900,1277038225,3055,3055,3055,3055,0
20231018,154800,1277038225,3055,3055,3055,3055,0
20231018,154700,1277038225,3055,3055,3055,3055,0
20231018,154600,1277038225,3055,3055,3055,3055,0
20231018,154500,1277038225,3055,3055,3055,3055,0
20231018,154400,1277038225,3055,3055,3055,3055,0
20231018,154300,1277038225,3055,3055,3055,3055,0
20231018,154200,1277038225,3055,3055,3055,3055,0
20231018,154100,1277038225,3055,3055,3055,3055,0
20231018,154000,1277038225,3055,3055,3055,3055,0
20231018,153900,1277038225,3055,3055,3055,3055,0
20231018,153800,1277038225,3055,3055,3055,3055,0
20231018,153700,1277038225,3055,3055,3055,3055,0
20231018,153600,1277038225,3055,3055,3055,3055,0
20231018,153500,1277038225,3055,3055,3055,3055,0
20231018,153400,1277038225,3055,3055,3055,3055,0
20231018,153300,1277038225,3055,3055,3055,3055,11846
20231018,153200,1277038225,3055,3055,3055,3055,0
20231018,153100,1277038225,3055,3055,3055,3055,0
20231018,153000,1277038225,3055,3055,3055,3055,11846
20231018,152900,1240848695,3055,3055,3055,3055,0
20231018,152800,1240848695,3055,3055,3055,3055,0
20231018,152700,1240848695,3055,3055,3055,3055,0
20231018,152600,1240848695,3055,3055,3055,3055,0
20231018,152500,1240848695,3055,3055,3055,3055,0
20231018,152400,1240848695,3055,3055,3055,3055,0
20231018,152300,1240848695,3055,3055,3055,3055,0
20231018,152200,1240848695,3055,3055,3055,3055,0
20231018,152100,1240848695,3055,3055,3055,3055,0
20231018,152000,1240848695,3055,3055,3055,3055,0
20231018,151900,1240848695,3055,3060,3060,3045,2557
20231018,151800,1233048920,3070,3040,3070,3040,2324
20231018,151700,1225975770,3045,3045,3045,3045,103
20231018,151600,1225662135,3040,3045,3045,3040,3123
20231018,151500,1216153230,3045,3045,3045,3045,12
20231018,151400,1216116690,3055,3055,3055,3050,2980
20231018,151300,1207016995,3050,3045,3050,3045,340
20231018,151200,1205980390,3045,3050,3050,3045,612
20231018,151100,1204116300,3045,3035,3045,3035,1042
20231018,151000,1200945420,3040,3035,3040,3035,2058
20231018,150900,1194696625,3035,3035,3035,3035,2
20231018,150800,1194690555,3020,3045,3045,3020,3669
20231018,150700,1183594265,3025,3045,3045,3025,2508
20231018,150600,1175987065,3045,3040,3045,3040,553
20231018,150500,1174305295,3055,3040,3055,3040,285
20231018,150400,1173438580,3065,3050,3065,3050,233
20231018,150300,1172725755,3070,3070,3070,3070,0
20231018,150200,1172725755,3070,3045,3070,3045,20
20231018,150100,1172664450,3040,3060,3060,3020,3103
20231018,150000,1163218820,3060,3060,3060,3060,95
20231018,145900,1162928120,3070,3060,3070,3060,7
20231018,145800,1162906650,3070,3060,3070,3055,417
20231018,145700,1161630720,3060,3070,3070,3015,17657
20231018,145600,1108011555,3090,3070,3090,3070,270
20231018,145500,1107182090,3065,3080,3085,3055,11290
20231018,145400,1072626850,3080,3110,3110,3070,14971
20231018,145300,1026454055,3115,3105,3115,3105,1750
20231018,145200,1021015260,3100,3105,3105,3100,1855
20231018,145100,1015259130,3105,3105,3105,3105,12
20231018,145000,1015221870,3105,3110,3110,3105,99
20231018,144900,1014914450,3110,3105,3110,3105,3287
20231018,144800,1004708310,3105,3110,3110,3105,5
20231018,144700,1004692765,3110,3110,3110,3110,464
20231018,144600,1003249725,3110,3110,3110,3110,0
20231018,144500,1003249725,3110,3110,3110,3110,189
20231018,144400,1002661935,3115,3115,3115,3115,0
20231018,144300,1002661935,3115,3115,3115,3115,0
20231018,144200,1002661935,3115,3110,3115,3110,1731
20231018,144100,997278520,3110,3110,3110,3110,1400
20231018,144000,992924520,3110,3110,3110,3110,758
20231018,143900,990567140,3110,3110,3110,3110,0
20231018,143800,990567140,3110,3110,3115,3110,914
20231018,143700,987724540,3110,3105,3110,3105,7
20231018,143600,987702780,3110,3115,3115,3110,395
20231018,143500,986474325,3110,3110,3110,3110,0
20231018,143400,986474325,3110,3110,3110,3110,700
20231018,143300,984297325,3110,3110,3110,3110,0
20231018,143200,984297325,3110,3110,3110,3110,0
20231018,143100,984297325,3110,3110,3110,3110,307
20231018,143000,983342555,3110,3110,3110,3110,185
20231018,142900,982767205,3110,3110,3110,3110,165
20231018,142800,982254055,3110,3110,3110,3110,0
20231018,142700,982254055,3110,3110,3110,3110,567
20231018,142600,980490685,3110,3115,3115,3110,539
20231018,142500,978813730,3115,3115,3115,3115,0
20231018,142400,978813730,3115,3115,3115,3115,0
20231018,142300,978813730,3115,3115,3115,3115,796
20231018,142200,976334190,3115,3115,3115,3115,1
20231018,142100,976331075,3115,3115,3115,3115,200
20231018,142000,975708075,3115,3115,3115,3115,1
20231018,141900,975704960,3120,3120,3120,3120,93
20231018,141800,975414800,3120,3120,3120,3120,1
20231018,141700,975411680,3115,3125,3125,3115,7
20231018,141600,975389815,3120,3110,3120,3110,29
20231018,141500,975299355,3110,3105,3110,3105,771
20231018,141400,972901550,3100,3100,3100,3100,4521
20231018,141300,958886450,3100,3100,3100,3100,232
20231018,141200,958167250,3100,3100,3100,3100,0
20231018,141100,958167250,3100,3100,3100,3100,4267
20231018,141000,944939550,3095,3095,3095,3095,3
20231018,140900,944930265,3095,3095,3095,3095,0
20231018,140800,944930265,3095,3095,3095,3095,6304
20231018,140700,925419385,3100,3100,3100,3100,1110
20231018,140600,921978385,3100,3100,3100,3100,150
20231018,140500,921513385,3100,3100,3100,3100,10
20231018,140400,921482385,3110,3100,3110,3100,14
20231018,140300,921438975,3100,3100,3100,3100,946
20231018,140200,918506375,3100,3100,3100,3100,200
20231018,140100,917886375,3100,3100,3100,3100,204
20231018,140000,917253975,3100,3100,3100,3100,1509
20231018,135900,912576075,3100,3110,3110,3100,100
20231018,135800,912265660,3115,3115,3115,3115,0
20231018,135700,912265660,3115,3115,3115,3115,7
20231018,135600,912243855,3110,3110,3110,3110,9
20231018,135500,912215865,3115,3115,3115,3115,1
20231018,135400,912212750,3110,3110,3110,3110,150
20231018,135300,911746250,3110,3110,3110,3110,0
20231018,135200,911746250,3110,3110,3110,3110,1
20231018,135100,911743140,3110,3115,3115,3110,200
20231018,135000,911120890,3115,3115,3115,3115,0
20231018,134900,911120890,3115,3115,3115,3115,1
20231018,134800,911117775,3115,3115,3115,3115,0
20231018,134700,911117775,3115,3115,3115,3115,0
20231018,134600,911117775,3115,3115,3115,3115,49
20231018,134500,910965140,3115,3115,3115,3115,0
20231018,134400,910965140,3115,3115,3115,3115,101
20231018,134300,910650525,3115,3110,3115,3110,187
20231018,134200,910068950,3110,3110,3110,3110,14
20231018,134100,910025410,3115,3115,3115,3115,100
20231018,134000,909713910,3115,3115,3115,3115,0
20231018,133900,909713910,3115,3115,3115,3115,0
20231018,133800,909713910,3115,3115,3115,3115,0
20231018,133700,909713910,3115,3110,3115,3110,5
20231018,133600,909698340,3115,3115,3115,3115,1
20231018,133500,909695225,3105,3110,3110,3105,6
20231018,133400,909676580,3110,3110,3110,3110,30
20231018,133300,909583280,3115,3115,3115,3115,0
20231018,133200,909583280,3115,3115,3115,3115,0
20231018,133100,909583280,3115,3115,3115,3115,0
20231018,133000,909583280,3115,3115,3115,3115,4
20231018,132900,909570820,3115,3100,3115,3100,201
20231018,132800,908947705,3100,3100,3100,3100,100
20231018,132700,908637705,3100,3100,3100,3100,0
20231018,132600,908637705,3100,3100,3100,3100,0
20231018,132500,908637705,3100,3100,3100,3100,0
20231018,132400,908637705,3100,3100,3100,3100,0
20231018,132300,908637705,3100,3100,3100,3100,468
20231018,132200,907186905,3100,3095,3100,3095,295
20231018,132100,906273830,3100,3100,3100,3100,57
20231018,132000,906097130,3100,3100,3100,3100,0
20231018,131900,906097130,3100,3100,3100,3100,14
20231018,131800,906053730,3095,3100,3100,3095,1271
20231018,131700,902118910,3100,3105,3105,3100,25
20231018,131600,902041360,3105,3105,3105,3105,0
20231018,131500,902041360,3105,3105,3105,3105,312
20231018,131400,901072600,3105,3110,3110,3105,20
20231018,131300,901010405,3115,3115,3115,3115,0
20231018,131200,901010405,3115,3115,3115,3115,40
20231018,131100,900885805,3115,3105,3115,3105,703
20231018,131000,898702965,3105,3095,3105,3095,55
20231018,130900,898532730,3095,3095,3095,3095,603
20231018,130800,896666445,3095,3095,3095,3095,331
20231018,130700,895642000,3095,3110,3110,3095,874
20231018,130600,892935750,3105,3105,3115,3105,42
20231018,130500,892805255,3105,3105,3105,3105,1
20231018,130400,892802150,3095,3095,3095,3095,2266
20231018,130300,885788880,3095,3100,3100,3095,2400
20231018,130200,878360275,3100,3100,3100,3100,381
20231018,130100,877179175,3100,3105,3105,3100,5953
20231018,130000,858724870,3110,3105,3110,3105,5
20231018,125900,858709330,3105,3105,3105,3105,0
20231018,125800,858709330,3105,3100,3105,3100,163
20231018,125700,858203220,3105,3105,3105,3105,0
20231018,125600,858203220,3105,3105,3105,3105,1
20231018,125500,858200115,3100,3100,3100,3100,0
20231018,125400,858200115,3100,3100,3100,3100,0
20231018,125300,858200115,3100,3105,3105,3100,312
20231018,125200,857232910,3105,3105,3105,3105,1
20231018,125100,857229805,3105,3100,3105,3100,192
20231018,125000,856634600,3100,3100,3100,3100,786
20231018,124900,854198000,3105,3105,3105,3105,34
20231018,124800,854092430,3110,3110,3110,3110,2
20231018,124700,854086210,3115,3115,3115,3115,6
20231018,124600,854067520,3120,3120,3120,3120,3
20231018,124500,854058160,3125,3125,3125,3125,101
20231018,124400,853742535,3120,3115,3120,3100,321
20231018,124300,852741390,3120,3120,3125,3120,5172
20231018,124200,836604745,3120,3105,3120,3100,252
20231018,124100,835823330,3110,3110,3115,3110,203
20231018,124000,835191950,3110,3110,3110,3110,530
20231018,123900,833543650,3090,3130,3130,3090,12001
20231018,123800,796437100,3130,3120,3130,3105,63
20231018,123700,796240915,3125,3105,3145,3105,2286
20231018,123600,789052140,3105,3150,3150,3105,10
20231018,123500,789021045,3150,3150,3150,3150,0
20231018,123400,789021045,3150,3150,3150,3150,0
20231018,123300,789021045,3150,3090,3155,3090,7648
20231018,123200,765004385,3085,3085,3085,3085,0
20231018,123100,765004385,3085,3100,3100,3085,509
20231018,123000,763426620,3090,3095,3095,3090,24
20231018,122900,763352455,3100,3090,3100,3090,30
20231018,122800,763259590,3090,3090,3090,3090,19
20231018,122700,763200880,3090,3090,3090,3090,10
20231018,122600,763169980,3085,3090,3090,3085,4
20231018,122500,763157625,3090,3090,3090,3090,7
20231018,122400,763135995,3085,3090,3090,3085,749
20231018,122300,760822485,3090,3090,3090,3090,350
20231018,122200,759740985,3095,3100,3100,3095,240
20231018,122100,758998135,3100,3105,3105,3100,3233
20231018,122000,748970735,3110,3110,3110,3110,10
20231018,121900,748939635,3105,3105,3105,3105,9
20231018,121800,748911690,3110,3110,3110,3110,10
20231018,121700,748880590,3110,3115,3115,3110,3946
20231018,121600,736595425,3120,3120,3120,3115,212
20231018,121500,735934800,3120,3115,3120,3115,213
20231018,121400,735270415,3115,3115,3115,3110,849
20231018,121300,732629280,3120,3120,3130,3115,5261
20231018,121200,716223695,3120,3120,3120,3120,0
20231018,121100,716223695,3120,3120,3120,3120,0
20231018,121000,716223695,3120,3120,3125,3120,1466
20231018,120900,711649750,3120,3125,3125,3120,492
20231018,120800,710114695,3125,3130,3130,3125,729
20231018,120700,707836030,3130,3130,3130,3130,66
20231018,120600,707629450,3135,3140,3140,3135,105
20231018,120500,707300270,3140,3140,3140,3140,0
20231018,120400,707300270,3140,3140,3140,3140,0
20231018,120300,707300270,3140,3140,3140,3140,0
20231018,120200,707300270,3140,3140,3140,3140,0
20231018,120100,707300270,3140,3140,3140,3140,1
20231018,120000,707297130,3135,3135,3135,3135,2
20231018,115900,707290860,3140,3125,3140,3125,38
20231018,115800,707172035,3140,3125,3140,3120,596
20231018,115700,705309900,3125,3135,3135,3125,4325
20231018,115600,691781885,3130,3130,3130,3130,0
20231018,115500,691781885,3130,3130,3140,3130,220
20231018,115400,691093275,3130,3135,3135,3130,116
20231018,115300,690729945,3150,3150,3150,3150,0
20231018,115200,690729945,3150,3150,3150,3150,0
20231018,115100,690729945,3150,3150,3150,3150,600
20231018,115000,688839945,3150,3150,3150,3150,0
20231018,114900,688839945,3150,3150,3150,3150,18
20231018,114800,688783245,3150,3150,3150,3150,1
20231018,114700,688780095,3125,3140,3140,3125,5798
20231018,114600,670619780,3140,3140,3140,3140,2568
20231018,114500,662556260,3140,3145,3145,3140,40
20231018,114400,662430645,3145,3145,3145,3145,0
20231018,114300,662430645,3145,3145,3145,3145,1
20231018,114200,662427500,3140,3155,3155,3140,1714
20231018,114100,657036800,3160,3160,3160,3160,1
20231018,114000,657033640,3165,3150,3165,3150,549
20231018,113900,655304275,3150,3170,3170,3150,101
20231018,113800,654986105,3150,3170,3170,3150,101
20231018,113700,654667905,3150,3155,3170,3150,74
20231018,113600,654434375,3150,3160,3160,3150,688
20231018,113500,652266120,3170,3170,3170,3160,102
20231018,113400,651943455,3170,3160,3170,3160,74
20231018,113300,651709405,3165,3165,3165,3165,1
20231018,113200,651706240,3150,3150,3150,3150,542
20231018,113100,649998940,3150,3150,3150,3145,1091
20231018,113000,646563175,3150,3150,3150,3150,987
20231018,112900,643454125,3145,3155,3155,3145,4348
20231018,112800,629754885,3155,3155,3155,3155,0
20231018,112700,629754885,3155,3155,3155,3155,0
20231018,112600,629754885,3155,3155,3155,3155,875
20231018,112500,626994260,3155,3155,3155,3155,64
20231018,112400,626792340,3155,3155,3155,3155,200
20231018,112300,626161340,3165,3155,3165,3155,665
20231018,112200,624061265,3165,3165,3165,3165,0
20231018,112100,624061265,3165,3165,3165,3165,0
20231018,112000,624061265,3165,3160,3165,3155,602
20231018,111900,622161685,3160,3160,3160,3160,490
20231018,111800,620613285,3165,3165,3165,3165,1
20231018,111700,620610120,3155,3170,3170,3150,131
20231018,111600,620196625,3170,3155,3170,3150,14
20231018,111500,620152500,3170,3170,3170,3170,1
20231018,111400,620149330,3155,3155,3155,3155,20
20231018,111300,620086230,3170,3170,3170,3170,1
20231018,111200,620083060,3170,3170,3170,3170,1
20231018,111100,620079890,3160,3165,3170,3160,40
20231018,111000,619953290,3150,3155,3155,3150,14
20231018,110900,619909185,3165,3165,3165,3165,1
20231018,110800,619906020,3150,3150,3150,3150,1304
20231018,110700,615798420,3150,3160,3160,3150,519
20231018,110600,614158390,3160,3155,3160,3155,1381
20231018,110500,609796885,3155,3150,3155,3150,1355
20231018,110400,605526820,3145,3145,3150,3145,2372
20231018,110300,598065620,3140,3140,3140,3140,408
20231018,110200,596784500,3140,3140,3140,3140,24
20231018,110100,596709140,3140,3140,3140,3140,0
20231018,110000,596709140,3140,3140,3140,3140,73
20231018,105900,596479920,3145,3145,3145,3145,0
20231018,105800,596479920,3145,3145,3145,3145,0
20231018,105700,596479920,3145,3145,3145,3145,14
20231018,105600,596435890,3145,3150,3150,3145,4
20231018,105500,596423295,3150,3145,3150,3145,2
20231018,105400,596417000,3135,3135,3135,3135,93
20231018,105300,596125445,3135,3135,3135,3135,1
20231018,105200,596122310,3130,3130,3130,3130,0
20231018,105100,596122310,3130,3130,3130,3130,10
20231018,105000,596091010,3150,3145,3150,3130,1806
20231018,104900,590436295,3150,3150,3150,3150,0
20231018,104800,590436295,3150,3150,3150,3150,0
20231018,104700,590436295,3150,3150,3150,3150,30
20231018,104600,590341795,3150,3150,3150,3150,4
20231018,104500,590329195,3150,3150,3150,3150,2
20231018,104400,590322895,3150,3140,3150,3140,110
20231018,104300,589976605,3140,3130,3140,3130,605
20231018,104200,588081905,3130,3130,3130,3130,0
20231018,104100,588081905,3130,3130,3130,3130,76
20231018,104000,587844025,3130,3135,3135,3130,95
20231018,103900,587546670,3140,3140,3140,3140,168
20231018,103800,587019150,3130,3130,3130,3130,76
20231018,103700,586781270,3135,3130,3135,3130,4740
20231018,103600,571944770,3130,3130,3130,3130,236
20231018,103500,571206090,3130,3130,3130,3130,21
20231018,103400,571140360,3140,3140,3140,3140,0
20231018,103300,571140360,3140,3140,3140,3140,5
20231018,103200,571124660,3140,3125,3140,3125,653
20231018,103100,569083770,3125,3125,3125,3125,0
20231018,103000,569083770,3125,3155,3155,3125,103
20231018,102900,568761755,3125,3130,3135,3125,2949
20231018,102800,559532040,3135,3150,3150,3135,1974
20231018,102700,553338090,3150,3150,3150,3150,76
20231018,102600,553098690,3150,3150,3150,3150,3
20231018,102500,553089240,3155,3150,3155,3145,14
20231018,102400,553045105,3145,3145,3145,3145,1147
20231018,102300,549437790,3145,3145,3145,3145,451
20231018,102200,548019395,3145,3150,3150,3145,941
20231018,102100,545059875,3155,3145,3155,3145,211
20231018,102000,544396270,3150,3150,3150,3150,85
20231018,101900,544128520,3145,3155,3155,3145,614
20231018,101800,542195065,3155,3155,3155,3155,0
20231018,101700,542195065,3155,3155,3155,3155,0
20231018,101600,542195065,3155,3150,3155,3150,50
20231018,101500,542037510,3150,3150,3150,3150,2
20231018,101400,542031210,3155,3155,3155,3155,108
20231018,101300,541690470,3160,3160,3160,3160,67
20231018,101200,541478750,3160,3160,3160,3150,143
20231018,101100,541028035,3155,3155,3155,3155,252
20231018,101000,540232975,3160,3155,3160,3150,175
20231018,100900,539680960,3160,3160,3160,3160,0
20231018,100800,539680960,3160,3160,3160,3160,9
20231018,100700,539652520,3160,3160,3160,3160,100
20231018,100600,539336520,3160,3160,3160,3160,17
20231018,100500,539282800,3135,3155,3160,3135,2945
20231018,100400,530019475,3160,3155,3160,3155,469
20231018,100300,528539770,3155,3155,3155,3155,400
20231018,100200,527277770,3155,3155,3155,3155,4
20231018,100100,527265150,3160,3165,3165,3160,1030
20231018,100000,524010335,3160,3165,3165,3160,421
20231018,095900,522678240,3165,3165,3165,3160,2974
20231018,095800,513274095,3170,3175,3175,3170,2449
20231018,095700,505510740,3170,3175,3175,3170,820
20231018,095600,502907740,3180,3180,3180,3180,130
20231018,095500,502494340,3180,3185,3190,3180,1273
20231018,095400,498439795,3190,3175,3190,3175,661
20231018,095300,496335345,3175,3185,3185,3175,309
20231018,095200,495354260,3180,3175,3185,3175,526
20231018,095100,493681580,3175,3180,3180,3175,286
20231018,095000,492773480,3185,3190,3190,3180,1108
20231018,094900,489244550,3200,3200,3200,3190,639
20231018,094800,487206110,3200,3200,3200,3190,94
20231018,094700,486906220,3190,3200,3200,3190,237
20231018,094600,486150170,3200,3200,3205,3200,458
20231018,094500,484684565,3205,3200,3205,3200,261
20231018,094400,483849360,3205,3205,3210,3205,147
20231018,094300,483378220,3205,3200,3205,3200,75
20231018,094200,483138215,3210,3210,3210,3190,1939
20231018,094100,476944085,3210,3205,3210,3205,793
20231018,094000,474398970,3205,3190,3205,3190,1887
20231018,093900,468377745,3190,3200,3200,3190,1625
20231018,093800,463182685,3195,3195,3205,3195,893
20231018,093700,460329540,3205,3195,3205,3190,3916
20231018,093600,447836670,3205,3210,3210,3195,43
20231018,093500,447699220,3195,3195,3210,3195,321
20231018,093400,446673310,3210,3210,3210,3195,184
20231018,093300,446085370,3195,3195,3210,3195,137
20231018,093200,445647475,3210,3195,3210,3190,385
20231018,093100,444417825,3210,3195,3210,3195,188
20231018,093000,443817060,3195,3195,3215,3195,79
20231018,092900,443564610,3195,3210,3210,3190,1625
20231018,092800,438375810,3210,3205,3215,3205,125
20231018,092700,437974820,3215,3190,3215,3190,44
20231018,092600,437834060,3220,3210,3225,3180,3349
20231018,092500,427052840,3210,3220,3220,3160,4793
20231018,092400,411766555,3220,3230,3230,3220,120
20231018,092300,411380060,3235,3230,3235,3230,12
20231018,092200,411341245,3230,3245,3245,3230,214
20231018,092100,410649870,3245,3225,3245,3220,1322
20231018,092000,406369890,3225,3215,3225,3215,532
20231018,091900,404656050,3210,3215,3215,3210,1599
20231018,091800,399523230,3215,3180,3215,3180,34158
20231018,091700,290554185,3190,3200,3215,3180,6619
20231018,091600,269409685,3205,3210,3215,3205,1084
20231018,091500,265933130,3210,3205,3215,3205,1250
20231018,091400,261925720,3205,3205,3205,3205,452
20231018,091300,260477060,3220,3215,3230,3200,5886
20231018,091200,241502490,3220,3190,3230,3190,2080
20231018,091100,234856685,3190,3255,3255,3160,6673
20231018,091000,213299935,3250,3240,3250,3225,9676
20231018,090900,181916135,3240,3245,3260,3235,7660
20231018,090800,157026430,3260,3185,3280,3185,12262
20231018,090700,117284045,3180,3175,3180,3160,1181
20231018,090600,113537485,3180,3185,3185,3180,1200
20231018,090500,109716775,3190,3200,3200,3180,6972
20231018,090400,87488325,3205,3170,3210,3170,5066
20231018,090300,71341825,3170,3120,3170,3120,3133
20231018,090200,61527350,3120,3110,3140,3100,1581
20231018,090100,56605770,3110,3165,3180,3110,2679
20231018,090000,48165760,3160,3220,3220,3150,13522