KissMeData/263810/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,202700,2069523120,3540,3540,3540,3540,6907
20231023,202600,2069523120,3540,3540,3540,3540,0
20231023,202500,2069523120,3540,3540,3540,3540,0
20231023,202400,2069523120,3540,3540,3540,3540,0
20231023,202300,2069523120,3540,3540,3540,3540,0
20231023,202200,2069523120,3540,3540,3540,3540,0
20231023,202100,2069523120,3540,3540,3540,3540,0
20231023,202000,2069523120,3540,3540,3540,3540,0
20231023,201900,2069523120,3540,3540,3540,3540,0
20231023,201800,2069523120,3540,3540,3540,3540,0
20231023,201700,2069523120,3540,3540,3540,3540,0
20231023,201600,2069523120,3540,3540,3540,3540,0
20231023,201500,2069523120,3540,3540,3540,3540,0
20231023,201400,2069523120,3540,3540,3540,3540,0
20231023,201300,2069523120,3540,3540,3540,3540,0
20231023,201200,2069523120,3540,3540,3540,3540,0
20231023,201100,2069523120,3540,3540,3540,3540,0
20231023,201000,2069523120,3540,3540,3540,3540,0
20231023,200900,2069523120,3540,3540,3540,3540,0
20231023,200800,2069523120,3540,3540,3540,3540,0
20231023,200700,2069523120,3540,3540,3540,3540,0
20231023,200600,2069523120,3540,3540,3540,3540,0
20231023,200500,2069523120,3540,3540,3540,3540,0
20231023,200400,2069523120,3540,3540,3540,3540,0
20231023,200300,2069523120,3540,3540,3540,3540,0
20231023,200200,2069523120,3540,3540,3540,3540,0
20231023,200100,2069523120,3540,3540,3540,3540,0
20231023,200000,2069523120,3540,3540,3540,3540,0
20231023,195900,2069523120,3540,3540,3540,3540,0
20231023,195800,2069523120,3540,3540,3540,3540,0
20231023,195700,2069523120,3540,3540,3540,3540,6907
20231023,195600,2069523120,3540,3540,3540,3540,0
20231023,195500,2069523120,3540,3540,3540,3540,0
20231023,195400,2069523120,3540,3540,3540,3540,0
20231023,195300,2069523120,3540,3540,3540,3540,0
20231023,195200,2069523120,3540,3540,3540,3540,0
20231023,195100,2069523120,3540,3540,3540,3540,0
20231023,195000,2069523120,3540,3540,3540,3540,0
20231023,194900,2069523120,3540,3540,3540,3540,0
20231023,194800,2069523120,3540,3540,3540,3540,0
20231023,194700,2069523120,3540,3540,3540,3540,0
20231023,194600,2069523120,3540,3540,3540,3540,0
20231023,194500,2069523120,3540,3540,3540,3540,0
20231023,194400,2069523120,3540,3540,3540,3540,0
20231023,194300,2069523120,3540,3540,3540,3540,0
20231023,194200,2069523120,3540,3540,3540,3540,0
20231023,194100,2069523120,3540,3540,3540,3540,0
20231023,194000,2069523120,3540,3540,3540,3540,0
20231023,193900,2069523120,3540,3540,3540,3540,0
20231023,193800,2069523120,3540,3540,3540,3540,0
20231023,193700,2069523120,3540,3540,3540,3540,0
20231023,193600,2069523120,3540,3540,3540,3540,0
20231023,193500,2069523120,3540,3540,3540,3540,0
20231023,193400,2069523120,3540,3540,3540,3540,0
20231023,193300,2069523120,3540,3540,3540,3540,0
20231023,193200,2069523120,3540,3540,3540,3540,0
20231023,193100,2069523120,3540,3540,3540,3540,0
20231023,193000,2069523120,3540,3540,3540,3540,0
20231023,192900,2069523120,3540,3540,3540,3540,0
20231023,192800,2069523120,3540,3540,3540,3540,0
20231023,192700,2069523120,3540,3540,3540,3540,6907
20231023,192600,2069523120,3540,3540,3540,3540,0
20231023,192500,2069523120,3540,3540,3540,3540,0
20231023,192400,2069523120,3540,3540,3540,3540,0
20231023,192300,2069523120,3540,3540,3540,3540,0
20231023,192200,2069523120,3540,3540,3540,3540,0
20231023,192100,2069523120,3540,3540,3540,3540,0
20231023,192000,2069523120,3540,3540,3540,3540,0
20231023,191900,2069523120,3540,3540,3540,3540,0
20231023,191800,2069523120,3540,3540,3540,3540,0
20231023,191700,2069523120,3540,3540,3540,3540,0
20231023,191600,2069523120,3540,3540,3540,3540,0
20231023,191500,2069523120,3540,3540,3540,3540,0
20231023,191400,2069523120,3540,3540,3540,3540,0
20231023,191300,2069523120,3540,3540,3540,3540,0
20231023,191200,2069523120,3540,3540,3540,3540,0
20231023,191100,2069523120,3540,3540,3540,3540,0
20231023,191000,2069523120,3540,3540,3540,3540,0
20231023,190900,2069523120,3540,3540,3540,3540,0
20231023,190800,2069523120,3540,3540,3540,3540,0
20231023,190700,2069523120,3540,3540,3540,3540,0
20231023,190600,2069523120,3540,3540,3540,3540,0
20231023,190500,2069523120,3540,3540,3540,3540,0
20231023,190400,2069523120,3540,3540,3540,3540,0
20231023,190300,2069523120,3540,3540,3540,3540,0
20231023,190200,2069523120,3540,3540,3540,3540,0
20231023,190100,2069523120,3540,3540,3540,3540,0
20231023,190000,2069523120,3540,3540,3540,3540,0
20231023,185900,2069523120,3540,3540,3540,3540,0
20231023,185800,2069523120,3540,3540,3540,3540,0
20231023,185700,2069523120,3540,3540,3540,3540,6907
20231023,185600,2069523120,3540,3540,3540,3540,0
20231023,185500,2069523120,3540,3540,3540,3540,0
20231023,185400,2069523120,3540,3540,3540,3540,0
20231023,185300,2069523120,3540,3540,3540,3540,0
20231023,185200,2069523120,3540,3540,3540,3540,0
20231023,185100,2069523120,3540,3540,3540,3540,0
20231023,185000,2069523120,3540,3540,3540,3540,0
20231023,184900,2069523120,3540,3540,3540,3540,0
20231023,184800,2069523120,3540,3540,3540,3540,0
20231023,184700,2069523120,3540,3540,3540,3540,0
20231023,184600,2069523120,3540,3540,3540,3540,0
20231023,184500,2069523120,3540,3540,3540,3540,0
20231023,184400,2069523120,3540,3540,3540,3540,0
20231023,184300,2069523120,3540,3540,3540,3540,0
20231023,184200,2069523120,3540,3540,3540,3540,0
20231023,184100,2069523120,3540,3540,3540,3540,0
20231023,184000,2069523120,3540,3540,3540,3540,0
20231023,183900,2069523120,3540,3540,3540,3540,0
20231023,183800,2069523120,3540,3540,3540,3540,0
20231023,183700,2069523120,3540,3540,3540,3540,0
20231023,183600,2069523120,3540,3540,3540,3540,0
20231023,183500,2069523120,3540,3540,3540,3540,0
20231023,183400,2069523120,3540,3540,3540,3540,0
20231023,183300,2069523120,3540,3540,3540,3540,0
20231023,183200,2069523120,3540,3540,3540,3540,0
20231023,183100,2069523120,3540,3540,3540,3540,0
20231023,183000,2069523120,3540,3540,3540,3540,0
20231023,182900,2069523120,3540,3540,3540,3540,0
20231023,182800,2069523120,3540,3540,3540,3540,0
20231023,182700,2069523120,3540,3540,3540,3540,6907
20231023,182600,2069523120,3540,3540,3540,3540,0
20231023,182500,2069523120,3540,3540,3540,3540,0
20231023,182400,2069523120,3540,3540,3540,3540,0
20231023,182300,2069523120,3540,3540,3540,3540,0
20231023,182200,2069523120,3540,3540,3540,3540,0
20231023,182100,2069523120,3540,3540,3540,3540,0
20231023,182000,2069523120,3540,3540,3540,3540,0
20231023,181900,2069523120,3540,3540,3540,3540,0
20231023,181800,2069523120,3540,3540,3540,3540,0
20231023,181700,2069523120,3540,3540,3540,3540,0
20231023,181600,2069523120,3540,3540,3540,3540,0
20231023,181500,2069523120,3540,3540,3540,3540,0
20231023,181400,2069523120,3540,3540,3540,3540,0
20231023,181300,2069523120,3540,3540,3540,3540,0
20231023,181200,2069523120,3540,3540,3540,3540,0
20231023,181100,2069523120,3540,3540,3540,3540,0
20231023,181000,2069523120,3540,3540,3540,3540,0
20231023,180900,2069523120,3540,3540,3540,3540,0
20231023,180800,2069523120,3540,3540,3540,3540,0
20231023,180700,2069523120,3540,3540,3540,3540,0
20231023,180600,2069523120,3540,3540,3540,3540,0
20231023,180500,2069523120,3540,3540,3540,3540,0
20231023,180400,2069523120,3540,3540,3540,3540,0
20231023,180300,2069523120,3540,3540,3540,3540,0
20231023,180200,2069523120,3540,3540,3540,3540,0
20231023,180100,2069523120,3540,3540,3540,3540,0
20231023,180000,2069523120,3540,3540,3540,3540,0
20231023,175900,2069523120,3540,3540,3540,3540,0
20231023,175800,2069523120,3540,3540,3540,3540,0
20231023,175700,2069523120,3540,3540,3540,3540,6907
20231023,175600,2069523120,3540,3540,3540,3540,0
20231023,175500,2069523120,3540,3540,3540,3540,0
20231023,175400,2069523120,3540,3540,3540,3540,0
20231023,175300,2069523120,3540,3540,3540,3540,0
20231023,175200,2069523120,3540,3540,3540,3540,0
20231023,175100,2069523120,3540,3540,3540,3540,0
20231023,175000,2069523120,3540,3540,3540,3540,0
20231023,174900,2069523120,3540,3540,3540,3540,0
20231023,174800,2069523120,3540,3540,3540,3540,0
20231023,174700,2069523120,3540,3540,3540,3540,0
20231023,174600,2069523120,3540,3540,3540,3540,0
20231023,174500,2069523120,3540,3540,3540,3540,0
20231023,174400,2069523120,3540,3540,3540,3540,0
20231023,174300,2069523120,3540,3540,3540,3540,0
20231023,174200,2069523120,3540,3540,3540,3540,0
20231023,174100,2069523120,3540,3540,3540,3540,0
20231023,174000,2069523120,3540,3540,3540,3540,0
20231023,173900,2069523120,3540,3540,3540,3540,0
20231023,173800,2069523120,3540,3540,3540,3540,0
20231023,173700,2069523120,3540,3540,3540,3540,0
20231023,173600,2069523120,3540,3540,3540,3540,0
20231023,173500,2069523120,3540,3540,3540,3540,0
20231023,173400,2069523120,3540,3540,3540,3540,0
20231023,173300,2069523120,3540,3540,3540,3540,0
20231023,173200,2069523120,3540,3540,3540,3540,0
20231023,173100,2069523120,3540,3540,3540,3540,0
20231023,173000,2069523120,3540,3540,3540,3540,0
20231023,172900,2069523120,3540,3540,3540,3540,0
20231023,172800,2069523120,3540,3540,3540,3540,0
20231023,172700,2069523120,3540,3540,3540,3540,6907
20231023,172600,2069523120,3540,3540,3540,3540,0
20231023,172500,2069523120,3540,3540,3540,3540,0
20231023,172400,2069523120,3540,3540,3540,3540,0
20231023,172300,2069523120,3540,3540,3540,3540,0
20231023,172200,2069523120,3540,3540,3540,3540,0
20231023,172100,2069523120,3540,3540,3540,3540,0
20231023,172000,2069523120,3540,3540,3540,3540,0
20231023,171900,2069523120,3540,3540,3540,3540,0
20231023,171800,2069523120,3540,3540,3540,3540,0
20231023,171700,2069523120,3540,3540,3540,3540,0
20231023,171600,2069523120,3540,3540,3540,3540,0
20231023,171500,2069523120,3540,3540,3540,3540,0
20231023,171400,2069523120,3540,3540,3540,3540,0
20231023,171300,2069523120,3540,3540,3540,3540,0
20231023,171200,2069523120,3540,3540,3540,3540,0
20231023,171100,2069523120,3540,3540,3540,3540,0
20231023,171000,2069523120,3540,3540,3540,3540,0
20231023,170900,2069523120,3540,3540,3540,3540,0
20231023,170800,2069523120,3540,3540,3540,3540,0
20231023,170700,2069523120,3540,3540,3540,3540,0
20231023,170600,2069523120,3540,3540,3540,3540,0
20231023,170500,2069523120,3540,3540,3540,3540,0
20231023,170400,2069523120,3540,3540,3540,3540,0
20231023,170300,2069523120,3540,3540,3540,3540,0
20231023,170200,2069523120,3540,3540,3540,3540,0
20231023,170100,2069523120,3540,3540,3540,3540,0
20231023,170000,2069523120,3540,3540,3540,3540,0
20231023,165900,2069523120,3540,3540,3540,3540,0
20231023,165800,2069523120,3540,3540,3540,3540,0
20231023,165700,2069523120,3540,3540,3540,3540,6907
20231023,165600,2069523120,3540,3540,3540,3540,0
20231023,165500,2069523120,3540,3540,3540,3540,0
20231023,165400,2069523120,3540,3540,3540,3540,0
20231023,165300,2069523120,3540,3540,3540,3540,0
20231023,165200,2069523120,3540,3540,3540,3540,0
20231023,165100,2069523120,3540,3540,3540,3540,0
20231023,165000,2069523120,3540,3540,3540,3540,0
20231023,164900,2069523120,3540,3540,3540,3540,0
20231023,164800,2069523120,3540,3540,3540,3540,0
20231023,164700,2069523120,3540,3540,3540,3540,0
20231023,164600,2069523120,3540,3540,3540,3540,0
20231023,164500,2069523120,3540,3540,3540,3540,0
20231023,164400,2069523120,3540,3540,3540,3540,0
20231023,164300,2069523120,3540,3540,3540,3540,0
20231023,164200,2069523120,3540,3540,3540,3540,0
20231023,164100,2069523120,3540,3540,3540,3540,0
20231023,164000,2069523120,3540,3540,3540,3540,0
20231023,163900,2069523120,3540,3540,3540,3540,0
20231023,163800,2069523120,3540,3540,3540,3540,0
20231023,163700,2069523120,3540,3540,3540,3540,0
20231023,163600,2069523120,3540,3540,3540,3540,0
20231023,163500,2069523120,3540,3540,3540,3540,0
20231023,163400,2069523120,3540,3540,3540,3540,0
20231023,163300,2069523120,3540,3540,3540,3540,0
20231023,163200,2069523120,3540,3540,3540,3540,0
20231023,163100,2069523120,3540,3540,3540,3540,0
20231023,163000,2069523120,3540,3540,3540,3540,0
20231023,162900,2069523120,3540,3540,3540,3540,0
20231023,162800,2069523120,3540,3540,3540,3540,0
20231023,162700,2069523120,3540,3540,3540,3540,6907
20231023,162600,2069523120,3540,3540,3540,3540,0
20231023,162500,2069523120,3540,3540,3540,3540,0
20231023,162400,2069523120,3540,3540,3540,3540,0
20231023,162300,2069523120,3540,3540,3540,3540,0
20231023,162200,2069523120,3540,3540,3540,3540,0
20231023,162100,2069523120,3540,3540,3540,3540,0
20231023,162000,2069523120,3540,3540,3540,3540,0
20231023,161900,2069523120,3540,3540,3540,3540,0
20231023,161800,2069523120,3540,3540,3540,3540,0
20231023,161700,2069523120,3540,3540,3540,3540,0
20231023,161600,2069523120,3540,3540,3540,3540,0
20231023,161500,2069523120,3540,3540,3540,3540,0
20231023,161400,2069523120,3540,3540,3540,3540,0
20231023,161300,2069523120,3540,3540,3540,3540,0
20231023,161200,2069523120,3540,3540,3540,3540,0
20231023,161100,2069523120,3540,3540,3540,3540,0
20231023,161000,2069523120,3540,3540,3540,3540,0
20231023,160900,2069523120,3540,3540,3540,3540,0
20231023,160800,2069523120,3540,3540,3540,3540,0
20231023,160700,2069523120,3540,3540,3540,3540,0
20231023,160600,2069523120,3540,3540,3540,3540,0
20231023,160500,2069523120,3540,3540,3540,3540,0
20231023,160400,2069523120,3540,3540,3540,3540,0
20231023,160300,2069523120,3540,3540,3540,3540,0
20231023,160200,2069523120,3540,3540,3540,3540,0
20231023,160100,2069523120,3540,3540,3540,3540,0
20231023,160000,2069523120,3540,3540,3540,3540,0
20231023,155900,2069523120,3540,3540,3540,3540,0
20231023,155800,2069523120,3540,3540,3540,3540,0
20231023,155700,2069523120,3540,3540,3540,3540,6907
20231023,155600,2069523120,3540,3540,3540,3540,0
20231023,155500,2069523120,3540,3540,3540,3540,0
20231023,155400,2069523120,3540,3540,3540,3540,0
20231023,155300,2069523120,3540,3540,3540,3540,0
20231023,155200,2069523120,3540,3540,3540,3540,0
20231023,155100,2069523120,3540,3540,3540,3540,0
20231023,155000,2069523120,3540,3540,3540,3540,0
20231023,154900,2069523120,3540,3540,3540,3540,0
20231023,154800,2069523120,3540,3540,3540,3540,0
20231023,154700,2069523120,3540,3540,3540,3540,0
20231023,154600,2069523120,3540,3540,3540,3540,0
20231023,154500,2069523120,3540,3540,3540,3540,0
20231023,154400,2069523120,3540,3540,3540,3540,0
20231023,154300,2069523120,3540,3540,3540,3540,0
20231023,154200,2069523120,3540,3540,3540,3540,0
20231023,154100,2069523120,3540,3540,3540,3540,0
20231023,154000,2069523120,3540,3540,3540,3540,0
20231023,153900,2069523120,3540,3540,3540,3540,0
20231023,153800,2069523120,3540,3540,3540,3540,0
20231023,153700,2069523120,3540,3540,3540,3540,0
20231023,153600,2069523120,3540,3540,3540,3540,0
20231023,153500,2069523120,3540,3540,3540,3540,0
20231023,153400,2069523120,3540,3540,3540,3540,0
20231023,153300,2069523120,3540,3540,3540,3540,0
20231023,153200,2069523120,3540,3540,3540,3540,0
20231023,153100,2069523120,3540,3540,3540,3540,0
20231023,153000,2069523120,3540,3540,3540,3540,6907
20231023,152900,2045072340,3550,3550,3550,3550,0
20231023,152800,2045072340,3550,3550,3550,3550,0
20231023,152700,2045072340,3550,3550,3550,3550,0
20231023,152600,2045072340,3550,3550,3550,3550,0
20231023,152500,2045072340,3550,3550,3550,3550,0
20231023,152400,2045072340,3550,3550,3550,3550,0
20231023,152300,2045072340,3550,3550,3550,3550,0
20231023,152200,2045072340,3550,3550,3550,3550,0
20231023,152100,2045072340,3550,3550,3550,3550,0
20231023,152000,2045072340,3550,3550,3550,3550,0
20231023,151900,2045072340,3550,3560,3570,3550,7722
20231023,151800,2017614485,3570,3560,3570,3560,953
20231023,151700,2014221285,3560,3575,3575,3560,6
20231023,151600,2014199910,3575,3575,3575,3575,70
20231023,151500,2013949660,3575,3575,3575,3570,143
20231023,151400,2013438840,3575,3575,3575,3575,12
20231023,151300,2013395940,3575,3575,3575,3555,286
20231023,151200,2012378410,3575,3555,3575,3555,366
20231023,151100,2011070240,3555,3555,3555,3555,2327
20231023,151000,2002797755,3555,3575,3575,3555,186
20231023,150900,2002135805,3555,3555,3580,3555,952
20231023,150800,1998751095,3555,3580,3580,3555,74
20231023,150700,1998487425,3580,3580,3580,3560,426
20231023,150600,1996970025,3580,3580,3580,3580,279
20231023,150500,1995971205,3580,3560,3580,3560,683
20231023,150400,1993539685,3580,3580,3580,3580,50
20231023,150300,1993360685,3580,3560,3580,3560,291
20231023,150200,1992324485,3580,3580,3580,3580,77
20231023,150100,1992048825,3560,3560,3560,3560,300
20231023,150000,1990980825,3590,3585,3590,3585,187
20231023,145900,1990310420,3585,3560,3585,3560,189
20231023,145800,1989637480,3585,3580,3585,3560,281
20231023,145700,1988631185,3560,3560,3560,3560,2
20231023,145600,1988624065,3555,3555,3555,3555,0
20231023,145500,1988624065,3555,3555,3555,3555,0
20231023,145400,1988624065,3555,3565,3580,3555,3470
20231023,145300,1976277625,3565,3565,3565,3565,326
20231023,145200,1975115435,3565,3570,3570,3565,720
20231023,145100,1972548535,3565,3565,3565,3565,0
20231023,145000,1972548535,3565,3565,3565,3565,6
20231023,144900,1972527145,3570,3585,3585,3570,1112
20231023,144800,1968557125,3570,3575,3575,3570,3490
20231023,144700,1956096655,3580,3580,3580,3580,0
20231023,144600,1956096655,3580,3580,3580,3580,19
20231023,144500,1956028635,3580,3575,3580,3575,11
20231023,144400,1955989305,3575,3575,3575,3575,0
20231023,144300,1955989305,3575,3575,3575,3575,200
20231023,144200,1955274305,3575,3575,3575,3575,138
20231023,144100,1954780955,3590,3575,3590,3575,3
20231023,144000,1954770200,3575,3575,3575,3575,11
20231023,143900,1954730875,3590,3590,3590,3590,0
20231023,143800,1954730875,3590,3590,3590,3590,0
20231023,143700,1954730875,3590,3590,3590,3590,0
20231023,143600,1954730875,3590,3590,3590,3590,40
20231023,143500,1954587275,3590,3590,3590,3590,1
20231023,143400,1954583685,3570,3590,3590,3570,9
20231023,143300,1954551395,3595,3590,3595,3590,33
20231023,143200,1954432920,3590,3585,3590,3575,1359
20231023,143100,1949570525,3585,3585,3585,3585,1
20231023,143000,1949566940,3585,3585,3585,3585,106
20231023,142900,1949186930,3585,3585,3585,3585,0
20231023,142800,1949186930,3585,3585,3585,3585,0
20231023,142700,1949186930,3585,3575,3585,3575,106
20231023,142600,1948806985,3570,3570,3570,3570,0
20231023,142500,1948806985,3570,3570,3570,3570,50
20231023,142400,1948628485,3590,3590,3590,3590,0
20231023,142300,1948628485,3590,3590,3590,3590,0
20231023,142200,1948628485,3590,3590,3590,3590,3
20231023,142100,1948617715,3585,3585,3585,3585,1
20231023,142000,1948614130,3595,3570,3595,3570,21
20231023,141900,1948538980,3585,3585,3585,3585,0
20231023,141800,1948538980,3585,3575,3585,3570,105
20231023,141700,1948163615,3585,3575,3585,3575,121
20231023,141600,1947731030,3575,3575,3575,3575,0
20231023,141500,1947731030,3575,3575,3575,3575,7
20231023,141400,1947706005,3595,3595,3595,3595,0
20231023,141300,1947706005,3595,3595,3595,3595,0
20231023,141200,1947706005,3595,3590,3595,3590,2
20231023,141100,1947698820,3595,3595,3595,3595,0
20231023,141000,1947698820,3595,3575,3595,3575,12
20231023,140900,1947655800,3600,3595,3600,3595,8
20231023,140800,1947627035,3595,3595,3595,3595,0
20231023,140700,1947627035,3595,3595,3595,3595,0
20231023,140600,1947627035,3595,3595,3595,3595,0
20231023,140500,1947627035,3595,3575,3595,3575,858
20231023,140400,1944548785,3570,3585,3585,3570,769
20231023,140300,1941802550,3595,3595,3595,3595,1
20231023,140200,1941798955,3595,3595,3595,3595,8
20231023,140100,1941770195,3595,3585,3595,3585,3
20231023,140000,1941759430,3570,3585,3585,3570,11
20231023,135900,1941720110,3590,3590,3590,3590,6
20231023,135800,1941698570,3585,3585,3585,3585,1
20231023,135700,1941694985,3590,3590,3590,3590,0
20231023,135600,1941694985,3590,3590,3590,3590,1
20231023,135500,1941691395,3570,3570,3570,3570,0
20231023,135400,1941691395,3570,3570,3570,3570,0
20231023,135300,1941691395,3570,3570,3570,3570,0
20231023,135200,1941691395,3570,3565,3570,3565,1144
20231023,135100,1937607325,3565,3600,3600,3565,1684
20231023,135000,1931590305,3580,3585,3585,3580,979
20231023,134900,1928082720,3585,3585,3585,3585,47
20231023,134800,1927914225,3590,3590,3590,3590,236
20231023,134700,1927066985,3590,3590,3590,3590,71
20231023,134600,1926812095,3610,3610,3610,3610,0
20231023,134500,1926812095,3610,3610,3610,3610,0
20231023,134400,1926812095,3610,3610,3610,3610,0
20231023,134300,1926812095,3610,3610,3610,3610,170
20231023,134200,1926198395,3590,3590,3590,3590,41
20231023,134100,1926051205,3590,3610,3610,3590,150
20231023,134000,1925512685,3590,3590,3590,3590,1111
20231023,133900,1921524195,3595,3600,3600,3595,1293
20231023,133800,1916874435,3610,3610,3610,3610,0
20231023,133700,1916874435,3610,3610,3610,3610,1
20231023,133600,1916870825,3600,3600,3600,3600,0
20231023,133500,1916870825,3600,3600,3600,3600,57
20231023,133400,1916665625,3600,3600,3600,3600,3
20231023,133300,1916654825,3600,3600,3600,3600,15
20231023,133200,1916600825,3600,3600,3600,3600,100
20231023,133100,1916240825,3610,3610,3610,3610,1
20231023,133000,1916237215,3590,3590,3590,3590,480
20231023,132900,1914514015,3590,3590,3610,3590,56
20231023,132800,1914312955,3615,3615,3615,3615,45
20231023,132700,1914150280,3615,3600,3615,3600,1037
20231023,132600,1910407790,3610,3600,3610,3600,14
20231023,132500,1910357360,3610,3605,3610,3605,68
20231023,132400,1910111960,3610,3605,3610,3605,12
20231023,132300,1910068695,3605,3605,3605,3605,1
20231023,132200,1910065090,3600,3595,3600,3590,103
20231023,132100,1909695010,3600,3605,3605,3600,46
20231023,132000,1909529340,3600,3595,3600,3590,530
20231023,131900,1907626250,3590,3590,3590,3590,0
20231023,131800,1907626250,3590,3600,3600,3590,225
20231023,131700,1906817480,3600,3600,3600,3600,25
20231023,131600,1906727480,3600,3600,3600,3600,9
20231023,131500,1906695080,3600,3600,3600,3600,50
20231023,131400,1906515080,3600,3600,3600,3600,27
20231023,131300,1906417880,3585,3585,3585,3585,0
20231023,131200,1906417880,3585,3585,3585,3585,0
20231023,131100,1906417880,3585,3585,3585,3585,0
20231023,131000,1906417880,3585,3585,3585,3585,6
20231023,130900,1906396370,3610,3610,3610,3610,10
20231023,130800,1906360270,3610,3610,3610,3610,22
20231023,130700,1906280850,3610,3585,3610,3585,841
20231023,130600,1903258560,3600,3585,3600,3585,1254
20231023,130500,1898759540,3585,3585,3585,3585,0
20231023,130400,1898759540,3585,3585,3585,3585,7
20231023,130300,1898734445,3600,3600,3600,3600,0
20231023,130200,1898734445,3600,3590,3600,3585,531
20231023,130100,1896828410,3600,3600,3600,3600,25
20231023,130000,1896738410,3600,3590,3600,3590,2022
20231023,125900,1889459320,3600,3605,3605,3595,1301
20231023,125800,1884775715,3600,3600,3600,3600,100
20231023,125700,1884415715,3590,3590,3590,3590,0
20231023,125600,1884415715,3590,3590,3590,3590,731
20231023,125500,1881791425,3580,3580,3580,3580,8
20231023,125400,1881762785,3580,3580,3580,3580,1
20231023,125300,1881759205,3580,3580,3580,3580,1050
20231023,125200,1878000205,3580,3580,3580,3580,629
20231023,125100,1875748385,3580,3580,3580,3580,1127
20231023,125000,1871713725,3580,3580,3580,3580,6
20231023,124900,1871692245,3585,3585,3585,3585,243
20231023,124800,1870821090,3585,3595,3595,3585,997
20231023,124700,1867246095,3590,3585,3595,3585,932
20231023,124600,1863903255,3585,3585,3585,3585,204
20231023,124500,1863171915,3595,3605,3605,3595,2042
20231023,124400,1855821090,3610,3605,3610,3605,101
20231023,124300,1855456980,3615,3615,3615,3615,1
20231023,124200,1855453365,3605,3605,3615,3605,570
20231023,124100,1853397965,3615,3615,3615,3615,3
20231023,124000,1853387120,3620,3600,3620,3600,437
20231023,123900,1851811910,3605,3605,3605,3605,452
20231023,123800,1850182450,3615,3615,3615,3615,0
20231023,123700,1850182450,3615,3615,3615,3615,51
20231023,123600,1849998085,3615,3610,3615,3610,1191
20231023,123500,1845698325,3610,3605,3610,3605,235
20231023,123400,1844850975,3600,3600,3600,3600,50
20231023,123300,1844670975,3595,3595,3595,3595,0
20231023,123200,1844670975,3595,3595,3595,3595,521
20231023,123100,1842797980,3590,3590,3590,3580,299
20231023,123000,1841724580,3575,3575,3575,3575,37
20231023,122900,1841592305,3575,3570,3575,3570,545
20231023,122800,1839644235,3570,3580,3580,3570,366
20231023,122700,1838337585,3570,3575,3575,3570,892
20231023,122600,1835150035,3575,3595,3595,3570,6850
20231023,122500,1810663735,3600,3585,3600,3585,377
20231023,122400,1809307150,3600,3600,3600,3600,0
20231023,122300,1809307150,3600,3595,3605,3595,803
20231023,122200,1806416710,3595,3595,3595,3595,44
20231023,122100,1806258530,3600,3595,3605,3580,4094
20231023,122000,1791594090,3605,3600,3620,3585,1681
20231023,121900,1785555240,3620,3605,3620,3600,3307
20231023,121800,1773644210,3610,3610,3610,3610,32
20231023,121700,1773528690,3625,3635,3635,3610,1225
20231023,121600,1769103895,3640,3635,3640,3635,48
20231023,121500,1768929410,3640,3635,3640,3615,539
20231023,121400,1766975300,3635,3620,3640,3620,1009
20231023,121300,1763317585,3620,3620,3620,3615,133
20231023,121200,1762836465,3635,3610,3635,3610,671
20231023,121100,1760404585,3620,3620,3620,3610,7102
20231023,121000,1734708405,3625,3625,3635,3625,1917
20231023,120900,1727759260,3630,3625,3630,3625,2088
20231023,120800,1720190255,3635,3630,3640,3625,277
20231023,120700,1719184890,3645,3645,3645,3645,2
20231023,120600,1719177600,3625,3635,3640,3625,4341
20231023,120500,1703430925,3640,3640,3645,3630,2282
20231023,120400,1695136155,3640,3650,3650,3640,976
20231023,120300,1691582285,3640,3645,3670,3635,5577
20231023,120200,1671277900,3645,3660,3675,3645,4098
20231023,120100,1656313945,3675,3680,3680,3660,2987
20231023,120000,1645376215,3685,3665,3685,3660,88
20231023,115900,1645053390,3685,3670,3685,3660,2150
20231023,115800,1637175770,3660,3685,3685,3660,4630
20231023,115700,1620225850,3685,3705,3710,3665,1078
20231023,115600,1616269655,3675,3685,3730,3670,10377
20231023,115500,1577868920,3710,3690,3715,3685,1120
20231023,115400,1573720940,3680,3680,3680,3665,413
20231023,115300,1572204115,3665,3665,3680,3665,1047
20231023,115200,1568365495,3665,3705,3715,3665,2297
20231023,115100,1559875755,3700,3675,3700,3675,2622
20231023,115000,1550198110,3685,3660,3685,3640,8709
20231023,114900,1518313440,3665,3655,3675,3650,5802
20231023,114800,1497105905,3660,3700,3700,3655,11097
20231023,114700,1456333205,3695,3690,3705,3690,1084
20231023,114600,1452327430,3695,3700,3730,3695,4829
20231023,114500,1434376430,3725,3715,3725,3685,7861
20231023,114400,1405317310,3735,3745,3745,3710,10044
20231023,114300,1367987455,3740,3765,3785,3710,35939
20231023,114200,1233739605,3760,3805,3850,3760,29809
20231023,114100,1120399890,3885,3885,3885,3885,0
20231023,114000,1120399890,3885,3785,3885,3780,44644
20231023,113900,949573855,3790,3770,3840,3750,44999
20231023,113800,778622320,3765,3725,3765,3710,17469
20231023,113700,713249755,3735,3685,3745,3680,3209
20231023,113600,701352410,3685,3725,3725,3685,8190
20231023,113500,671025515,3750,3725,3765,3655,17225
20231023,113400,606854845,3735,3675,3785,3675,17474
20231023,113300,541785940,3675,3670,3680,3670,5746
20231023,113200,520696970,3670,3705,3710,3640,9432
20231023,113100,486230820,3675,3710,3710,3675,4994
20231023,113000,467778200,3710,3615,3740,3610,34320
20231023,112900,340960110,3615,3615,3615,3610,59
20231023,112800,340747105,3620,3610,3620,3610,682
20231023,112700,338279265,3630,3625,3630,3615,1098
20231023,112600,334309720,3630,3625,3630,3620,1244
20231023,112500,329801270,3630,3625,3630,3625,40
20231023,112400,329656135,3625,3635,3635,3625,38
20231023,112300,329518355,3635,3635,3635,3635,0
20231023,112200,329518355,3635,3635,3635,3635,2
20231023,112100,329511085,3630,3630,3630,3630,0
20231023,112000,329511085,3630,3625,3630,3625,27
20231023,111900,329413130,3630,3630,3630,3630,3
20231023,111800,329402240,3630,3630,3635,3630,29
20231023,111700,329296915,3630,3640,3640,3630,414
20231023,111600,327792295,3640,3650,3650,3640,34
20231023,111500,327668525,3650,3650,3650,3650,0
20231023,111400,327668525,3650,3650,3650,3650,8
20231023,111300,327639325,3650,3650,3650,3650,3
20231023,111200,327628375,3650,3650,3650,3650,0
20231023,111100,327628375,3650,3650,3650,3650,2
20231023,111000,327621075,3640,3640,3640,3640,6
20231023,110900,327599235,3645,3645,3645,3645,0
20231023,110800,327599235,3645,3645,3645,3645,0
20231023,110700,327599235,3645,3640,3645,3640,20
20231023,110600,327526340,3640,3640,3640,3640,19
20231023,110500,327457180,3640,3645,3645,3640,20
20231023,110400,327384350,3645,3645,3645,3645,521
20231023,110300,325485305,3655,3655,3655,3655,0
20231023,110200,325485305,3655,3655,3655,3655,72
20231023,110100,325222145,3645,3645,3645,3645,0
20231023,110000,325222145,3645,3655,3655,3645,429
20231023,105900,323657485,3655,3655,3655,3655,71
20231023,105800,323397980,3660,3650,3660,3650,1074
20231023,105700,319469025,3655,3645,3655,3645,829
20231023,105600,316443860,3650,3650,3650,3650,20
20231023,105500,316370860,3650,3640,3650,3640,136
20231023,105400,315875800,3640,3640,3640,3640,2
20231023,105300,315868520,3635,3635,3635,3635,49
20231023,105200,315690405,3635,3630,3635,3630,42
20231023,105100,315537935,3630,3630,3630,3630,155
20231023,105000,314975285,3630,3630,3630,3630,6
20231023,104900,314953505,3635,3635,3635,3635,2
20231023,104800,314946235,3630,3630,3630,3630,6
20231023,104700,314924455,3625,3625,3625,3625,0
20231023,104600,314924455,3625,3630,3630,3625,300
20231023,104500,313836890,3625,3625,3625,3625,3
20231023,104400,313826015,3640,3640,3640,3640,5
20231023,104300,313807815,3640,3640,3640,3640,0
20231023,104200,313807815,3640,3640,3640,3640,0
20231023,104100,313807815,3640,3620,3640,3620,10
20231023,104000,313771435,3620,3635,3635,3620,12
20231023,103900,313727905,3635,3635,3635,3635,0
20231023,103800,313727905,3635,3635,3635,3635,0
20231023,103700,313727905,3635,3635,3635,3635,0
20231023,103600,313727905,3635,3635,3635,3635,597
20231023,103500,311557810,3620,3620,3620,3620,0
20231023,103400,311557810,3620,3620,3620,3620,1615
20231023,103300,305711510,3620,3620,3620,3620,0
20231023,103200,305711510,3620,3620,3620,3620,0
20231023,103100,305711510,3620,3625,3625,3620,829
20231023,103000,302708605,3625,3625,3625,3625,6
20231023,102900,302686855,3630,3630,3630,3630,9
20231023,102800,302654185,3635,3625,3635,3625,2
20231023,102700,302646925,3635,3635,3635,3635,1
20231023,102600,302643290,3635,3635,3635,3635,65
20231023,102500,302407015,3635,3635,3635,3615,123
20231023,102400,301962310,3615,3620,3620,3615,1500
20231023,102300,296536635,3635,3635,3635,3635,5
20231023,102200,296518460,3620,3620,3620,3620,0
20231023,102100,296518460,3620,3620,3620,3620,2
20231023,102000,296511220,3625,3620,3640,3620,34
20231023,101900,296387955,3625,3625,3625,3625,105
20231023,101800,296007330,3625,3625,3625,3625,0
20231023,101700,296007330,3625,3625,3625,3625,0
20231023,101600,296007330,3625,3625,3625,3625,859
20231023,101500,292893455,3625,3615,3625,3615,158
20231023,101400,292321925,3620,3620,3620,3620,759
20231023,101300,289574345,3640,3640,3640,3640,0
20231023,101200,289574345,3640,3640,3640,3640,0
20231023,101100,289574345,3640,3640,3640,3640,0
20231023,101000,289574345,3640,3630,3640,3625,538
20231023,100900,287623975,3625,3625,3625,3625,0
20231023,100800,287623975,3625,3625,3625,3625,0
20231023,100700,287623975,3625,3625,3625,3625,0
20231023,100600,287623975,3625,3635,3635,3625,1497
20231023,100500,282192050,3640,3640,3670,3640,261
20231023,100400,281237440,3665,3665,3665,3665,0
20231023,100300,281237440,3665,3665,3665,3665,3
20231023,100200,281226445,3665,3665,3665,3665,0
20231023,100100,281226445,3665,3665,3670,3665,20
20231023,100000,281153100,3670,3640,3670,3635,53
20231023,095900,280959250,3640,3640,3640,3640,1
20231023,095800,280955610,3630,3650,3650,3630,525
20231023,095700,279042980,3675,3675,3675,3675,0
20231023,095600,279042980,3675,3675,3675,3675,93
20231023,095500,278701205,3670,3670,3670,3670,0
20231023,095400,278701205,3670,3670,3670,3670,11
20231023,095300,278660835,3670,3670,3670,3670,5
20231023,095200,278642485,3670,3670,3670,3670,0
20231023,095100,278642485,3670,3670,3670,3670,0
20231023,095000,278642485,3670,3645,3670,3645,35
20231023,094900,278514210,3640,3640,3640,3640,0
20231023,094800,278514210,3640,3640,3640,3640,0
20231023,094700,278514210,3640,3640,3640,3640,0
20231023,094600,278514210,3640,3640,3640,3640,0
20231023,094500,278514210,3640,3650,3650,3640,732
20231023,094400,275846040,3645,3650,3680,3645,966
20231023,094300,272323345,3680,3655,3680,3655,201
20231023,094200,271588665,3650,3650,3650,3650,0
20231023,094100,271588665,3650,3650,3650,3650,0
20231023,094000,271588665,3650,3650,3650,3650,12
20231023,093900,271544865,3670,3665,3670,3665,5579
20231023,093800,251071130,3700,3665,3705,3665,3336
20231023,093700,238797200,3665,3655,3665,3655,678
20231023,093600,236315680,3650,3645,3650,3645,717
20231023,093500,233700005,3645,3645,3645,3645,601
20231023,093400,231509360,3645,3640,3645,3640,100
20231023,093300,231145175,3645,3645,3645,3645,1
20231023,093200,231141530,3620,3620,3620,3620,177
20231023,093100,230500790,3620,3620,3620,3620,53
20231023,093000,230308930,3620,3615,3620,3615,357
20231023,092900,229017775,3615,3615,3615,3615,0
20231023,092800,229017775,3615,3630,3630,3615,2592
20231023,092700,219642825,3645,3645,3645,3645,0
20231023,092600,219642825,3645,3625,3645,3625,102
20231023,092500,219273035,3630,3630,3630,3630,745
20231023,092400,216568685,3650,3655,3655,3650,3030
20231023,092300,205494185,3655,3655,3655,3655,1
20231023,092200,205490530,3630,3630,3630,3630,1
20231023,092100,205486900,3655,3655,3655,3655,1
20231023,092000,205483245,3655,3625,3655,3625,20
20231023,091900,205410715,3655,3640,3655,3640,853
20231023,091800,202305780,3655,3655,3655,3655,4
20231023,091700,202291160,3625,3660,3660,3625,1356
20231023,091600,197345680,3655,3650,3655,3650,509
20231023,091500,195485385,3650,3660,3665,3650,247
20231023,091400,194582190,3655,3645,3655,3645,323
20231023,091300,193402625,3645,3650,3650,3645,116
20231023,091200,192979760,3645,3665,3665,3645,11
20231023,091100,192939585,3650,3660,3670,3650,353
20231023,091000,191651090,3650,3645,3650,3645,1201
20231023,090900,187268175,3640,3640,3640,3640,114
20231023,090800,186853215,3640,3630,3640,3630,952
20231023,090700,183390205,3625,3625,3625,3620,345
20231023,090600,182140910,3625,3640,3640,3615,1672
20231023,090500,176077640,3635,3645,3645,3635,4038
20231023,090400,161399315,3645,3635,3645,3635,264
20231023,090300,160438950,3620,3615,3645,3615,9511
20231023,090200,125972835,3630,3595,3630,3595,11879
20231023,090100,83108520,3570,3545,3590,3545,3804
20231023,090000,69493095,3545,3535,3595,3525,19650