KissMeData/300120/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,204100,959025200,6600,6600,6600,6600,2251
20231011,204000,959025200,6600,6600,6600,6600,0
20231011,203900,959025200,6600,6600,6600,6600,0
20231011,203800,959025200,6600,6600,6600,6600,0
20231011,203700,959025200,6600,6600,6600,6600,0
20231011,203600,959025200,6600,6600,6600,6600,0
20231011,203500,959025200,6600,6600,6600,6600,0
20231011,203400,959025200,6600,6600,6600,6600,0
20231011,203300,959025200,6600,6600,6600,6600,0
20231011,203200,959025200,6600,6600,6600,6600,0
20231011,203100,959025200,6600,6600,6600,6600,0
20231011,203000,959025200,6600,6600,6600,6600,0
20231011,202900,959025200,6600,6600,6600,6600,0
20231011,202800,959025200,6600,6600,6600,6600,0
20231011,202700,959025200,6600,6600,6600,6600,0
20231011,202600,959025200,6600,6600,6600,6600,0
20231011,202500,959025200,6600,6600,6600,6600,0
20231011,202400,959025200,6600,6600,6600,6600,0
20231011,202300,959025200,6600,6600,6600,6600,0
20231011,202200,959025200,6600,6600,6600,6600,0
20231011,202100,959025200,6600,6600,6600,6600,0
20231011,202000,959025200,6600,6600,6600,6600,0
20231011,201900,959025200,6600,6600,6600,6600,0
20231011,201800,959025200,6600,6600,6600,6600,0
20231011,201700,959025200,6600,6600,6600,6600,0
20231011,201600,959025200,6600,6600,6600,6600,0
20231011,201500,959025200,6600,6600,6600,6600,0
20231011,201400,959025200,6600,6600,6600,6600,0
20231011,201300,959025200,6600,6600,6600,6600,0
20231011,201200,959025200,6600,6600,6600,6600,0
20231011,201100,959025200,6600,6600,6600,6600,2251
20231011,201000,959025200,6600,6600,6600,6600,0
20231011,200900,959025200,6600,6600,6600,6600,0
20231011,200800,959025200,6600,6600,6600,6600,0
20231011,200700,959025200,6600,6600,6600,6600,0
20231011,200600,959025200,6600,6600,6600,6600,0
20231011,200500,959025200,6600,6600,6600,6600,0
20231011,200400,959025200,6600,6600,6600,6600,0
20231011,200300,959025200,6600,6600,6600,6600,0
20231011,200200,959025200,6600,6600,6600,6600,0
20231011,200100,959025200,6600,6600,6600,6600,0
20231011,200000,959025200,6600,6600,6600,6600,0
20231011,195900,959025200,6600,6600,6600,6600,0
20231011,195800,959025200,6600,6600,6600,6600,0
20231011,195700,959025200,6600,6600,6600,6600,0
20231011,195600,959025200,6600,6600,6600,6600,0
20231011,195500,959025200,6600,6600,6600,6600,0
20231011,195400,959025200,6600,6600,6600,6600,0
20231011,195300,959025200,6600,6600,6600,6600,0
20231011,195200,959025200,6600,6600,6600,6600,0
20231011,195100,959025200,6600,6600,6600,6600,0
20231011,195000,959025200,6600,6600,6600,6600,0
20231011,194900,959025200,6600,6600,6600,6600,0
20231011,194800,959025200,6600,6600,6600,6600,0
20231011,194700,959025200,6600,6600,6600,6600,0
20231011,194600,959025200,6600,6600,6600,6600,0
20231011,194500,959025200,6600,6600,6600,6600,0
20231011,194400,959025200,6600,6600,6600,6600,0
20231011,194300,959025200,6600,6600,6600,6600,0
20231011,194200,959025200,6600,6600,6600,6600,0
20231011,194100,959025200,6600,6600,6600,6600,2251
20231011,194000,959025200,6600,6600,6600,6600,0
20231011,193900,959025200,6600,6600,6600,6600,0
20231011,193800,959025200,6600,6600,6600,6600,0
20231011,193700,959025200,6600,6600,6600,6600,0
20231011,193600,959025200,6600,6600,6600,6600,0
20231011,193500,959025200,6600,6600,6600,6600,0
20231011,193400,959025200,6600,6600,6600,6600,0
20231011,193300,959025200,6600,6600,6600,6600,0
20231011,193200,959025200,6600,6600,6600,6600,0
20231011,193100,959025200,6600,6600,6600,6600,0
20231011,193000,959025200,6600,6600,6600,6600,0
20231011,192900,959025200,6600,6600,6600,6600,0
20231011,192800,959025200,6600,6600,6600,6600,0
20231011,192700,959025200,6600,6600,6600,6600,0
20231011,192600,959025200,6600,6600,6600,6600,0
20231011,192500,959025200,6600,6600,6600,6600,0
20231011,192400,959025200,6600,6600,6600,6600,0
20231011,192300,959025200,6600,6600,6600,6600,0
20231011,192200,959025200,6600,6600,6600,6600,0
20231011,192100,959025200,6600,6600,6600,6600,0
20231011,192000,959025200,6600,6600,6600,6600,0
20231011,191900,959025200,6600,6600,6600,6600,0
20231011,191800,959025200,6600,6600,6600,6600,0
20231011,191700,959025200,6600,6600,6600,6600,0
20231011,191600,959025200,6600,6600,6600,6600,0
20231011,191500,959025200,6600,6600,6600,6600,0
20231011,191400,959025200,6600,6600,6600,6600,0
20231011,191300,959025200,6600,6600,6600,6600,0
20231011,191200,959025200,6600,6600,6600,6600,0
20231011,191100,959025200,6600,6600,6600,6600,2251
20231011,191000,959025200,6600,6600,6600,6600,0
20231011,190900,959025200,6600,6600,6600,6600,0
20231011,190800,959025200,6600,6600,6600,6600,0
20231011,190700,959025200,6600,6600,6600,6600,0
20231011,190600,959025200,6600,6600,6600,6600,0
20231011,190500,959025200,6600,6600,6600,6600,0
20231011,190400,959025200,6600,6600,6600,6600,0
20231011,190300,959025200,6600,6600,6600,6600,0
20231011,190200,959025200,6600,6600,6600,6600,0
20231011,190100,959025200,6600,6600,6600,6600,0
20231011,190000,959025200,6600,6600,6600,6600,0
20231011,185900,959025200,6600,6600,6600,6600,0
20231011,185800,959025200,6600,6600,6600,6600,0
20231011,185700,959025200,6600,6600,6600,6600,0
20231011,185600,959025200,6600,6600,6600,6600,0
20231011,185500,959025200,6600,6600,6600,6600,0
20231011,185400,959025200,6600,6600,6600,6600,0
20231011,185300,959025200,6600,6600,6600,6600,0
20231011,185200,959025200,6600,6600,6600,6600,0
20231011,185100,959025200,6600,6600,6600,6600,0
20231011,185000,959025200,6600,6600,6600,6600,0
20231011,184900,959025200,6600,6600,6600,6600,0
20231011,184800,959025200,6600,6600,6600,6600,0
20231011,184700,959025200,6600,6600,6600,6600,0
20231011,184600,959025200,6600,6600,6600,6600,0
20231011,184500,959025200,6600,6600,6600,6600,0
20231011,184400,959025200,6600,6600,6600,6600,0
20231011,184300,959025200,6600,6600,6600,6600,0
20231011,184200,959025200,6600,6600,6600,6600,0
20231011,184100,959025200,6600,6600,6600,6600,2251
20231011,184000,959025200,6600,6600,6600,6600,0
20231011,183900,959025200,6600,6600,6600,6600,0
20231011,183800,959025200,6600,6600,6600,6600,0
20231011,183700,959025200,6600,6600,6600,6600,0
20231011,183600,959025200,6600,6600,6600,6600,0
20231011,183500,959025200,6600,6600,6600,6600,0
20231011,183400,959025200,6600,6600,6600,6600,0
20231011,183300,959025200,6600,6600,6600,6600,0
20231011,183200,959025200,6600,6600,6600,6600,0
20231011,183100,959025200,6600,6600,6600,6600,0
20231011,183000,959025200,6600,6600,6600,6600,0
20231011,182900,959025200,6600,6600,6600,6600,0
20231011,182800,959025200,6600,6600,6600,6600,0
20231011,182700,959025200,6600,6600,6600,6600,0
20231011,182600,959025200,6600,6600,6600,6600,0
20231011,182500,959025200,6600,6600,6600,6600,0
20231011,182400,959025200,6600,6600,6600,6600,0
20231011,182300,959025200,6600,6600,6600,6600,0
20231011,182200,959025200,6600,6600,6600,6600,0
20231011,182100,959025200,6600,6600,6600,6600,0
20231011,182000,959025200,6600,6600,6600,6600,0
20231011,181900,959025200,6600,6600,6600,6600,0
20231011,181800,959025200,6600,6600,6600,6600,0
20231011,181700,959025200,6600,6600,6600,6600,0
20231011,181600,959025200,6600,6600,6600,6600,0
20231011,181500,959025200,6600,6600,6600,6600,0
20231011,181400,959025200,6600,6600,6600,6600,0
20231011,181300,959025200,6600,6600,6600,6600,0
20231011,181200,959025200,6600,6600,6600,6600,0
20231011,181100,959025200,6600,6600,6600,6600,2251
20231011,181000,959025200,6600,6600,6600,6600,0
20231011,180900,959025200,6600,6600,6600,6600,0
20231011,180800,959025200,6600,6600,6600,6600,0
20231011,180700,959025200,6600,6600,6600,6600,0
20231011,180600,959025200,6600,6600,6600,6600,0
20231011,180500,959025200,6600,6600,6600,6600,0
20231011,180400,959025200,6600,6600,6600,6600,0
20231011,180300,959025200,6600,6600,6600,6600,0
20231011,180200,959025200,6600,6600,6600,6600,0
20231011,180100,959025200,6600,6600,6600,6600,0
20231011,180000,959025200,6600,6600,6600,6600,0
20231011,175900,959025200,6600,6600,6600,6600,0
20231011,175800,959025200,6600,6600,6600,6600,0
20231011,175700,959025200,6600,6600,6600,6600,0
20231011,175600,959025200,6600,6600,6600,6600,0
20231011,175500,959025200,6600,6600,6600,6600,0
20231011,175400,959025200,6600,6600,6600,6600,0
20231011,175300,959025200,6600,6600,6600,6600,0
20231011,175200,959025200,6600,6600,6600,6600,0
20231011,175100,959025200,6600,6600,6600,6600,0
20231011,175000,959025200,6600,6600,6600,6600,0
20231011,174900,959025200,6600,6600,6600,6600,0
20231011,174800,959025200,6600,6600,6600,6600,0
20231011,174700,959025200,6600,6600,6600,6600,0
20231011,174600,959025200,6600,6600,6600,6600,0
20231011,174500,959025200,6600,6600,6600,6600,0
20231011,174400,959025200,6600,6600,6600,6600,0
20231011,174300,959025200,6600,6600,6600,6600,0
20231011,174200,959025200,6600,6600,6600,6600,0
20231011,174100,959025200,6600,6600,6600,6600,2251
20231011,174000,959025200,6600,6600,6600,6600,0
20231011,173900,959025200,6600,6600,6600,6600,0
20231011,173800,959025200,6600,6600,6600,6600,0
20231011,173700,959025200,6600,6600,6600,6600,0
20231011,173600,959025200,6600,6600,6600,6600,0
20231011,173500,959025200,6600,6600,6600,6600,0
20231011,173400,959025200,6600,6600,6600,6600,0
20231011,173300,959025200,6600,6600,6600,6600,0
20231011,173200,959025200,6600,6600,6600,6600,0
20231011,173100,959025200,6600,6600,6600,6600,0
20231011,173000,959025200,6600,6600,6600,6600,0
20231011,172900,959025200,6600,6600,6600,6600,0
20231011,172800,959025200,6600,6600,6600,6600,0
20231011,172700,959025200,6600,6600,6600,6600,0
20231011,172600,959025200,6600,6600,6600,6600,0
20231011,172500,959025200,6600,6600,6600,6600,0
20231011,172400,959025200,6600,6600,6600,6600,0
20231011,172300,959025200,6600,6600,6600,6600,0
20231011,172200,959025200,6600,6600,6600,6600,0
20231011,172100,959025200,6600,6600,6600,6600,0
20231011,172000,959025200,6600,6600,6600,6600,0
20231011,171900,959025200,6600,6600,6600,6600,0
20231011,171800,959025200,6600,6600,6600,6600,0
20231011,171700,959025200,6600,6600,6600,6600,0
20231011,171600,959025200,6600,6600,6600,6600,0
20231011,171500,959025200,6600,6600,6600,6600,0
20231011,171400,959025200,6600,6600,6600,6600,0
20231011,171300,959025200,6600,6600,6600,6600,0
20231011,171200,959025200,6600,6600,6600,6600,0
20231011,171100,959025200,6600,6600,6600,6600,2251
20231011,171000,959025200,6600,6600,6600,6600,0
20231011,170900,959025200,6600,6600,6600,6600,0
20231011,170800,959025200,6600,6600,6600,6600,0
20231011,170700,959025200,6600,6600,6600,6600,0
20231011,170600,959025200,6600,6600,6600,6600,0
20231011,170500,959025200,6600,6600,6600,6600,0
20231011,170400,959025200,6600,6600,6600,6600,0
20231011,170300,959025200,6600,6600,6600,6600,0
20231011,170200,959025200,6600,6600,6600,6600,0
20231011,170100,959025200,6600,6600,6600,6600,0
20231011,170000,959025200,6600,6600,6600,6600,0
20231011,165900,959025200,6600,6600,6600,6600,0
20231011,165800,959025200,6600,6600,6600,6600,0
20231011,165700,959025200,6600,6600,6600,6600,0
20231011,165600,959025200,6600,6600,6600,6600,0
20231011,165500,959025200,6600,6600,6600,6600,0
20231011,165400,959025200,6600,6600,6600,6600,0
20231011,165300,959025200,6600,6600,6600,6600,0
20231011,165200,959025200,6600,6600,6600,6600,0
20231011,165100,959025200,6600,6600,6600,6600,0
20231011,165000,959025200,6600,6600,6600,6600,0
20231011,164900,959025200,6600,6600,6600,6600,0
20231011,164800,959025200,6600,6600,6600,6600,0
20231011,164700,959025200,6600,6600,6600,6600,0
20231011,164600,959025200,6600,6600,6600,6600,0
20231011,164500,959025200,6600,6600,6600,6600,0
20231011,164400,959025200,6600,6600,6600,6600,0
20231011,164300,959025200,6600,6600,6600,6600,0
20231011,164200,959025200,6600,6600,6600,6600,0
20231011,164100,959025200,6600,6600,6600,6600,2251
20231011,164000,959025200,6600,6600,6600,6600,0
20231011,163900,959025200,6600,6600,6600,6600,0
20231011,163800,959025200,6600,6600,6600,6600,0
20231011,163700,959025200,6600,6600,6600,6600,0
20231011,163600,959025200,6600,6600,6600,6600,0
20231011,163500,959025200,6600,6600,6600,6600,0
20231011,163400,959025200,6600,6600,6600,6600,0
20231011,163300,959025200,6600,6600,6600,6600,0
20231011,163200,959025200,6600,6600,6600,6600,0
20231011,163100,959025200,6600,6600,6600,6600,0
20231011,163000,959025200,6600,6600,6600,6600,0
20231011,162900,959025200,6600,6600,6600,6600,0
20231011,162800,959025200,6600,6600,6600,6600,0
20231011,162700,959025200,6600,6600,6600,6600,0
20231011,162600,959025200,6600,6600,6600,6600,0
20231011,162500,959025200,6600,6600,6600,6600,0
20231011,162400,959025200,6600,6600,6600,6600,0
20231011,162300,959025200,6600,6600,6600,6600,0
20231011,162200,959025200,6600,6600,6600,6600,0
20231011,162100,959025200,6600,6600,6600,6600,0
20231011,162000,959025200,6600,6600,6600,6600,0
20231011,161900,959025200,6600,6600,6600,6600,0
20231011,161800,959025200,6600,6600,6600,6600,0
20231011,161700,959025200,6600,6600,6600,6600,0
20231011,161600,959025200,6600,6600,6600,6600,0
20231011,161500,959025200,6600,6600,6600,6600,0
20231011,161400,959025200,6600,6600,6600,6600,0
20231011,161300,959025200,6600,6600,6600,6600,0
20231011,161200,959025200,6600,6600,6600,6600,0
20231011,161100,959025200,6600,6600,6600,6600,2251
20231011,161000,959025200,6600,6600,6600,6600,0
20231011,160900,959025200,6600,6600,6600,6600,0
20231011,160800,959025200,6600,6600,6600,6600,0
20231011,160700,959025200,6600,6600,6600,6600,0
20231011,160600,959025200,6600,6600,6600,6600,0
20231011,160500,959025200,6600,6600,6600,6600,0
20231011,160400,959025200,6600,6600,6600,6600,0
20231011,160300,959025200,6600,6600,6600,6600,0
20231011,160200,959025200,6600,6600,6600,6600,0
20231011,160100,959025200,6600,6600,6600,6600,0
20231011,160000,959025200,6600,6600,6600,6600,0
20231011,155900,959025200,6600,6600,6600,6600,0
20231011,155800,959025200,6600,6600,6600,6600,0
20231011,155700,959025200,6600,6600,6600,6600,0
20231011,155600,959025200,6600,6600,6600,6600,0
20231011,155500,959025200,6600,6600,6600,6600,0
20231011,155400,959025200,6600,6600,6600,6600,0
20231011,155300,959025200,6600,6600,6600,6600,0
20231011,155200,959025200,6600,6600,6600,6600,0
20231011,155100,959025200,6600,6600,6600,6600,0
20231011,155000,959025200,6600,6600,6600,6600,0
20231011,154900,959025200,6600,6600,6600,6600,0
20231011,154800,959025200,6600,6600,6600,6600,0
20231011,154700,959025200,6600,6600,6600,6600,0
20231011,154600,959025200,6600,6600,6600,6600,0
20231011,154500,959025200,6600,6600,6600,6600,0
20231011,154400,959025200,6600,6600,6600,6600,0
20231011,154300,959025200,6600,6600,6600,6600,0
20231011,154200,959025200,6600,6600,6600,6600,0
20231011,154100,959025200,6600,6600,6600,6600,2251
20231011,154000,959025200,6600,6600,6600,6600,0
20231011,153900,959025200,6600,6600,6600,6600,0
20231011,153800,959025200,6600,6600,6600,6600,0
20231011,153700,959025200,6600,6600,6600,6600,0
20231011,153600,959025200,6600,6600,6600,6600,0
20231011,153500,959025200,6600,6600,6600,6600,0
20231011,153400,959025200,6600,6600,6600,6600,0
20231011,153300,959025200,6600,6600,6600,6600,0
20231011,153200,959025200,6600,6600,6600,6600,0
20231011,153100,959025200,6600,6600,6600,6600,0
20231011,153000,959025200,6600,6600,6600,6600,2251
20231011,152900,944168600,6600,6600,6600,6600,0
20231011,152800,944168600,6600,6600,6600,6600,0
20231011,152700,944168600,6600,6600,6600,6600,0
20231011,152600,944168600,6600,6600,6600,6600,0
20231011,152500,944168600,6600,6600,6600,6600,0
20231011,152400,944168600,6600,6600,6600,6600,0
20231011,152300,944168600,6600,6600,6600,6600,0
20231011,152200,944168600,6600,6600,6600,6600,0
20231011,152100,944168600,6600,6600,6600,6600,0
20231011,152000,944168600,6600,6600,6600,6600,0
20231011,151900,944168600,6600,6600,6610,6590,388
20231011,151800,941608640,6610,6610,6610,6580,2099
20231011,151700,927785960,6590,6610,6610,6590,502
20231011,151600,924467780,6610,6610,6610,6590,19
20231011,151500,924342450,6610,6590,6610,6590,201
20231011,151400,923017840,6620,6620,6620,6620,0
20231011,151300,923017840,6620,6590,6620,6590,114
20231011,151200,922266550,6590,6620,6620,6590,401
20231011,151100,919623930,6620,6590,6620,6590,405
20231011,151000,916954830,6620,6590,6630,6590,209
20231011,150900,915577410,6590,6590,6600,6590,354
20231011,150800,913242980,6660,6630,6660,6590,60
20231011,150700,912846200,6630,6640,6640,6630,12
20231011,150600,912766530,6600,6610,6610,6600,1000
20231011,150500,906166370,6650,6650,6650,6650,56
20231011,150400,905793970,6660,6660,6660,6660,0
20231011,150300,905793970,6660,6660,6660,6660,0
20231011,150200,905793970,6660,6660,6660,6660,2
20231011,150100,905780650,6660,6660,6660,6660,0
20231011,150000,905780650,6660,6660,6660,6660,4
20231011,145900,905754010,6670,6640,6670,6640,146
20231011,145800,904784090,6640,6630,6640,6590,2063
20231011,145700,891089170,6640,6590,6640,6590,114
20231011,145600,890337860,6600,6600,6600,6600,222
20231011,145500,888872660,6640,6640,6640,6640,2
20231011,145400,888859380,6640,6600,6640,6600,140
20231011,145300,887935340,6640,6640,6640,6640,5
20231011,145200,887902140,6640,6640,6640,6640,1
20231011,145100,887895500,6640,6610,6640,6600,185
20231011,145000,886674180,6640,6630,6640,6600,76
20231011,144900,886170950,6630,6630,6630,6630,5
20231011,144800,886137800,6630,6620,6630,6620,51
20231011,144700,885800130,6620,6620,6620,6620,1
20231011,144600,885793510,6590,6630,6630,6590,123
20231011,144500,884982820,6630,6630,6630,6630,0
20231011,144400,884982820,6630,6620,6630,6570,6502
20231011,144300,842181060,6620,6600,6620,6600,234
20231011,144200,840636200,6600,6620,6620,6600,137
20231011,144100,839731260,6620,6620,6620,6620,2
20231011,144000,839718020,6620,6620,6620,6620,8
20231011,143900,839665060,6620,6620,6620,6600,16
20231011,143800,839559340,6620,6580,6620,6580,24
20231011,143700,839401260,6620,6620,6620,6620,2
20231011,143600,839388020,6620,6620,6620,6620,50
20231011,143500,839057020,6620,6590,6620,6570,1002
20231011,143400,832463680,6620,6610,6620,6590,614
20231011,143300,828405730,6570,6630,6630,6570,1008
20231011,143200,821775790,6630,6630,6630,6630,0
20231011,143100,821775790,6630,6610,6630,6580,1303
20231011,143000,813186030,6630,6610,6630,6590,3003
20231011,142900,793385210,6610,6640,6640,6600,5120
20231011,142800,759517680,6680,6680,6680,6680,0
20231011,142700,759517680,6680,6680,6680,6680,0
20231011,142600,759517680,6680,6680,6680,6680,0
20231011,142500,759517680,6680,6670,6680,6600,10001
20231011,142400,693175890,6670,6670,6670,6670,0
20231011,142300,693175890,6670,6670,6670,6670,0
20231011,142200,693175890,6670,6710,6710,6670,750
20231011,142100,688158770,6710,6710,6710,6710,0
20231011,142000,688158770,6710,6710,6710,6710,0
20231011,141900,688158770,6710,6710,6710,6710,2
20231011,141800,688145350,6710,6710,6710,6710,1
20231011,141700,688138640,6700,6700,6700,6700,0
20231011,141600,688138640,6700,6700,6700,6700,0
20231011,141500,688138640,6700,6700,6700,6700,20
20231011,141400,688004640,6710,6700,6710,6700,1444
20231011,141300,678315840,6700,6700,6710,6700,125
20231011,141200,677478240,6700,6700,6720,6700,1298
20231011,141100,668776730,6720,6680,6720,6680,411
20231011,141000,666030350,6690,6690,6690,6690,4
20231011,140900,666003590,6680,6680,6680,6680,12
20231011,140800,665923430,6690,6690,6690,6690,161
20231011,140700,664846340,6690,6690,6690,6690,0
20231011,140600,664846340,6690,6690,6690,6690,0
20231011,140500,664846340,6690,6690,6690,6690,1
20231011,140400,664839650,6690,6690,6690,6690,0
20231011,140300,664839650,6690,6690,6690,6690,0
20231011,140200,664839650,6690,6680,6690,6680,5
20231011,140100,664806210,6690,6690,6690,6690,200
20231011,140000,663468210,6690,6690,6690,6690,0
20231011,135900,663468210,6690,6690,6690,6690,0
20231011,135800,663468210,6690,6700,6700,6690,312
20231011,135700,661380830,6720,6720,6720,6720,0
20231011,135600,661380830,6720,6720,6720,6720,0
20231011,135500,661380830,6720,6720,6720,6720,0
20231011,135400,661380830,6720,6720,6720,6720,0
20231011,135300,661380830,6720,6720,6720,6720,0
20231011,135200,661380830,6720,6700,6720,6690,5649
20231011,135100,623585540,6710,6710,6720,6710,20
20231011,135000,623451250,6710,6710,6710,6710,0
20231011,134900,623451250,6710,6710,6710,6710,308
20231011,134800,621384570,6710,6710,6710,6710,0
20231011,134700,621384570,6710,6710,6710,6710,0
20231011,134600,621384570,6710,6710,6710,6710,80
20231011,134500,620847770,6720,6710,6720,6710,125
20231011,134400,620008960,6700,6700,6700,6700,23
20231011,134300,619854860,6700,6700,6700,6700,12
20231011,134200,619774460,6710,6710,6710,6710,0
20231011,134100,619774460,6710,6710,6710,6710,0
20231011,134000,619774460,6710,6710,6710,6710,0
20231011,133900,619774460,6710,6710,6710,6710,0
20231011,133800,619774460,6710,6710,6710,6710,0
20231011,133700,619774460,6710,6710,6710,6710,0
20231011,133600,619774460,6710,6710,6710,6710,0
20231011,133500,619774460,6710,6710,6710,6710,153
20231011,133400,618747830,6700,6700,6700,6700,5
20231011,133300,618714330,6710,6710,6710,6710,3
20231011,133200,618694200,6690,6690,6690,6690,0
20231011,133100,618694200,6690,6690,6690,6690,0
20231011,133000,618694200,6690,6690,6690,6690,0
20231011,132900,618694200,6690,6690,6690,6690,148
20231011,132800,617704080,6710,6710,6710,6710,0
20231011,132700,617704080,6710,6710,6710,6710,84
20231011,132600,617140440,6700,6700,6700,6700,31
20231011,132500,616932740,6690,6690,6690,6690,0
20231011,132400,616932740,6690,6690,6690,6690,0
20231011,132300,616932740,6690,6690,6690,6690,520
20231011,132200,613453940,6690,6690,6690,6690,0
20231011,132100,613453940,6690,6690,6690,6690,0
20231011,132000,613453940,6690,6690,6690,6690,0
20231011,131900,613453940,6690,6690,6690,6690,0
20231011,131800,613453940,6690,6690,6690,6690,0
20231011,131700,613453940,6690,6690,6690,6690,0
20231011,131600,613453940,6690,6690,6690,6690,0
20231011,131500,613453940,6690,6690,6690,6690,0
20231011,131400,613453940,6690,6690,6690,6690,0
20231011,131300,613453940,6690,6680,6690,6680,3736
20231011,131200,588467720,6650,6650,6650,6650,200
20231011,131100,587137720,6640,6640,6640,6640,0
20231011,131000,587137720,6640,6640,6640,6640,0
20231011,130900,587137720,6640,6650,6650,6640,1807
20231011,130800,575129530,6650,6650,6650,6650,0
20231011,130700,575129530,6650,6650,6650,6650,0
20231011,130600,575129530,6650,6650,6650,6650,0
20231011,130500,575129530,6650,6650,6650,6650,449
20231011,130400,572143680,6640,6640,6640,6640,0
20231011,130300,572143680,6640,6640,6640,6640,0
20231011,130200,572143680,6640,6650,6650,6640,22
20231011,130100,571997560,6640,6640,6640,6640,0
20231011,130000,571997560,6640,6640,6640,6640,597
20231011,125900,568033480,6640,6640,6640,6640,202
20231011,125800,566692200,6640,6640,6640,6640,1
20231011,125700,566685560,6650,6650,6650,6650,0
20231011,125600,566685560,6650,6650,6650,6650,293
20231011,125500,564737110,6650,6650,6650,6650,0
20231011,125400,564737110,6650,6640,6650,6640,80
20231011,125300,564205610,6650,6650,6650,6650,211
20231011,125200,562802460,6660,6660,6660,6660,0
20231011,125100,562802460,6660,6660,6660,6660,530
20231011,125000,559272660,6660,6660,6660,6660,31
20231011,124900,559066200,6660,6660,6660,6660,0
20231011,124800,559066200,6660,6660,6660,6660,50
20231011,124700,558733200,6660,6660,6660,6660,0
20231011,124600,558733200,6660,6660,6660,6660,50
20231011,124500,558400200,6670,6670,6670,6670,0
20231011,124400,558400200,6670,6670,6670,6670,225
20231011,124300,556899450,6670,6670,6670,6670,0
20231011,124200,556899450,6670,6670,6670,6670,1
20231011,124100,556892780,6630,6630,6630,6630,27
20231011,124000,556713770,6630,6630,6630,6630,0
20231011,123900,556713770,6630,6630,6630,6630,0
20231011,123800,556713770,6630,6630,6630,6630,0
20231011,123700,556713770,6630,6630,6630,6630,73
20231011,123600,556229780,6620,6650,6650,6620,5000
20231011,123500,523055920,6650,6680,6680,6630,15010
20231011,123400,423268000,6680,6680,6680,6680,0
20231011,123300,423268000,6680,6690,6690,6680,452
20231011,123200,420244570,6700,6700,6700,6700,1
20231011,123100,420237870,6700,6700,6700,6700,0
20231011,123000,420237870,6700,6700,6700,6700,0
20231011,122900,420237870,6700,6700,6700,6700,0
20231011,122800,420237870,6700,6700,6700,6700,0
20231011,122700,420237870,6700,6700,6700,6700,0
20231011,122600,420237870,6700,6700,6700,6700,8
20231011,122500,420184270,6700,6700,6700,6700,400
20231011,122400,417504270,6700,6700,6700,6700,262
20231011,122300,415748870,6700,6700,6700,6700,0
20231011,122200,415748870,6700,6690,6700,6690,60
20231011,122100,415346970,6690,6690,6690,6690,200
20231011,122000,414008970,6690,6690,6690,6690,0
20231011,121900,414008970,6690,6690,6690,6690,1
20231011,121800,414002280,6700,6700,6700,6700,0
20231011,121700,414002280,6700,6700,6700,6700,0
20231011,121600,414002280,6700,6700,6700,6700,1
20231011,121500,413995580,6700,6700,6700,6700,1
20231011,121400,413988880,6700,6700,6700,6700,0
20231011,121300,413988880,6700,6700,6700,6700,50
20231011,121200,413653880,6690,6690,6690,6690,0
20231011,121100,413653880,6690,6690,6690,6690,351
20231011,121000,411305690,6690,6690,6690,6690,279
20231011,120900,409439180,6690,6700,6700,6690,811
20231011,120800,404005490,6710,6730,6740,6710,888
20231011,120700,398032290,6730,6740,6740,6730,928
20231011,120600,391786800,6750,6750,6750,6750,0
20231011,120500,391786800,6750,6750,6750,6750,0
20231011,120400,391786800,6750,6750,6750,6750,1
20231011,120300,391780050,6720,6750,6750,6720,4
20231011,120200,391753130,6750,6750,6750,6740,3
20231011,120100,391732890,6720,6730,6730,6720,410
20231011,120000,388973690,6760,6760,6760,6760,0
20231011,115900,388973690,6760,6760,6760,6760,2
20231011,115800,388960170,6750,6720,6750,6720,500
20231011,115700,385585410,6720,6720,6720,6720,0
20231011,115600,385585410,6720,6720,6720,6720,0
20231011,115500,385585410,6720,6720,6720,6720,0
20231011,115400,385585410,6720,6710,6720,6710,65
20231011,115300,385149110,6720,6720,6720,6720,5
20231011,115200,385115510,6720,6720,6720,6720,34
20231011,115100,384887030,6710,6710,6710,6710,0
20231011,115000,384887030,6710,6710,6710,6710,10
20231011,114900,384819930,6720,6720,6720,6720,0
20231011,114800,384819930,6720,6720,6720,6720,1
20231011,114700,384813210,6700,6700,6700,6700,0
20231011,114600,384813210,6700,6700,6700,6700,0
20231011,114500,384813210,6700,6700,6700,6700,136
20231011,114400,383902010,6690,6690,6690,6690,10
20231011,114300,383835110,6690,6690,6690,6690,50
20231011,114200,383500610,6680,6680,6680,6680,0
20231011,114100,383500610,6680,6680,6680,6680,0
20231011,114000,383500610,6680,6680,6680,6680,186
20231011,113900,382258130,6680,6680,6680,6680,50
20231011,113800,381924130,6680,6680,6680,6680,0
20231011,113700,381924130,6680,6680,6680,6680,0
20231011,113600,381924130,6680,6720,6720,6680,388
20231011,113500,379330250,6700,6700,6700,6700,3
20231011,113400,379310150,6690,6690,6690,6690,200
20231011,113300,377972150,6700,6700,6700,6700,0
20231011,113200,377972150,6700,6700,6700,6700,524
20231011,113100,374461350,6700,6700,6700,6700,0
20231011,113000,374461350,6700,6700,6700,6700,0
20231011,112900,374461350,6700,6700,6700,6700,0
20231011,112800,374461350,6700,6700,6700,6700,0
20231011,112700,374461350,6700,6700,6700,6700,0
20231011,112600,374461350,6700,6700,6700,6700,0
20231011,112500,374461350,6700,6700,6700,6700,4
20231011,112400,374434550,6720,6700,6720,6700,10
20231011,112300,374367510,6690,6690,6690,6690,440
20231011,112200,371423910,6690,6690,6690,6690,60
20231011,112100,371022510,6690,6690,6690,6690,0
20231011,112000,371022510,6690,6690,6690,6690,0
20231011,111900,371022510,6690,6690,6690,6690,82
20231011,111800,370473930,6700,6700,6700,6700,12
20231011,111700,370393530,6700,6700,6700,6700,0
20231011,111600,370393530,6700,6700,6700,6700,5
20231011,111500,370360030,6710,6710,6710,6710,1
20231011,111400,370353320,6680,6680,6680,6680,3
20231011,111300,370333280,6670,6680,6680,6670,356
20231011,111200,367956760,6670,6680,6680,6670,70
20231011,111100,367489260,6680,6680,6680,6680,0
20231011,111000,367489260,6680,6680,6680,6680,315
20231011,110900,365385060,6680,6690,6690,6680,212
20231011,110800,363968730,6710,6710,6710,6710,1
20231011,110700,363962020,6690,6690,6690,6690,15
20231011,110600,363861670,6690,6690,6690,6690,100
20231011,110500,363192670,6710,6710,6710,6710,0
20231011,110400,363192670,6710,6710,6710,6710,0
20231011,110300,363192670,6710,6690,6710,6690,1560
20231011,110200,352756250,6700,6720,6720,6700,3412
20231011,110100,329876110,6710,6710,6710,6710,100
20231011,110000,329205110,6720,6720,6720,6720,25
20231011,105900,329037110,6710,6710,6710,6710,80
20231011,105800,328500310,6720,6720,6720,6720,0
20231011,105700,328500310,6720,6720,6720,6720,0
20231011,105600,328500310,6720,6720,6720,6720,1
20231011,105500,328493590,6720,6720,6720,6720,612
20231011,105400,324380950,6720,6720,6720,6720,151
20231011,105300,323366230,6710,6710,6710,6710,89
20231011,105200,322769040,6710,6710,6710,6710,9
20231011,105100,322708650,6710,6710,6710,6710,0
20231011,105000,322708650,6710,6710,6720,6710,112
20231011,104900,321957030,6710,6710,6710,6710,198
20231011,104800,320628450,6720,6720,6720,6720,0
20231011,104700,320628450,6720,6720,6720,6720,69
20231011,104600,320164770,6720,6720,6720,6720,2
20231011,104500,320151330,6720,6720,6720,6720,15
20231011,104400,320050530,6720,6720,6720,6720,100
20231011,104300,319378530,6720,6740,6750,6720,819
20231011,104200,313873870,6740,6720,6740,6720,637
20231011,104100,309593140,6730,6730,6730,6730,0
20231011,104000,309593140,6730,6730,6730,6730,22
20231011,103900,309445080,6730,6750,6750,6730,801
20231011,103800,304053650,6750,6750,6750,6750,1
20231011,103700,304046900,6730,6730,6730,6730,500
20231011,103600,300681900,6730,6730,6730,6730,0
20231011,103500,300681900,6730,6750,6750,6730,188
20231011,103400,299416640,6750,6750,6750,6750,10
20231011,103300,299349140,6760,6760,6760,6760,0
20231011,103200,299349140,6760,6740,6760,6740,71
20231011,103100,298870580,6760,6760,6760,6760,1
20231011,103000,298863820,6750,6740,6750,6740,257
20231011,102900,297131630,6760,6740,6760,6740,101
20231011,102800,296450870,6740,6750,6750,6730,9385
20231011,102700,233277180,6760,6750,6760,6750,3
20231011,102600,233256920,6760,6760,6760,6760,15
20231011,102500,233155520,6780,6780,6780,6780,20
20231011,102400,233019920,6780,6780,6780,6780,1
20231011,102300,233013140,6770,6770,6770,6770,0
20231011,102200,233013140,6770,6770,6770,6770,2
20231011,102100,232999600,6780,6780,6780,6780,1
20231011,102000,232992820,6780,6780,6780,6780,0
20231011,101900,232992820,6780,6780,6780,6780,19
20231011,101800,232864000,6770,6770,6770,6770,100
20231011,101700,232187000,6780,6780,6780,6780,0
20231011,101600,232187000,6780,6780,6780,6780,1
20231011,101500,232180220,6780,6780,6780,6780,0
20231011,101400,232180220,6780,6770,6780,6770,123
20231011,101300,231347500,6780,6770,6780,6770,15
20231011,101200,231245870,6770,6770,6770,6770,0
20231011,101100,231245870,6770,6770,6770,6770,11
20231011,101000,231171400,6770,6760,6770,6760,399
20231011,100900,228474020,6760,6760,6760,6760,0
20231011,100800,228474020,6760,6760,6760,6760,6
20231011,100700,228433460,6760,6760,6760,6760,100
20231011,100600,227757460,6760,6760,6760,6760,2
20231011,100500,227743940,6760,6760,6760,6760,1
20231011,100400,227737180,6740,6740,6740,6740,11
20231011,100300,227663040,6740,6740,6740,6740,123
20231011,100200,226834020,6740,6740,6740,6740,100
20231011,100100,226160020,6740,6750,6760,6740,53
20231011,100000,225801900,6750,6750,6750,6750,0
20231011,095900,225801900,6750,6760,6760,6750,225
20231011,095800,224283100,6770,6760,6770,6760,158
20231011,095700,223215010,6760,6770,6770,6760,90
20231011,095600,222606400,6770,6770,6770,6770,10
20231011,095500,222538700,6770,6770,6770,6770,0
20231011,095400,222538700,6770,6780,6780,6770,20
20231011,095300,222403200,6770,6770,6770,6770,5
20231011,095200,222369350,6770,6790,6790,6770,134
20231011,095100,221460270,6790,6770,6790,6770,235
20231011,095000,219865390,6770,6760,6770,6760,38
20231011,094900,219608250,6760,6740,6780,6740,542
20231011,094800,215936440,6760,6740,6760,6740,150
20231011,094700,214923290,6740,6740,6760,6710,799
20231011,094600,209552170,6740,6750,6750,6740,73
20231011,094500,209060030,6750,6750,6750,6750,0
20231011,094400,209060030,6750,6750,6750,6730,54
20231011,094300,208696230,6760,6750,6760,6750,155
20231011,094200,207648640,6750,6740,6750,6730,45
20231011,094100,207345590,6730,6740,6740,6730,179
20231011,094000,206139830,6760,6750,6760,6750,158
20231011,093900,205073300,6750,6750,6750,6740,551
20231011,093800,201354060,6750,6760,6760,6750,8
20231011,093700,201300050,6750,6760,6760,6750,6
20231011,093600,201259540,6750,6750,6760,6750,27
20231011,093500,201077090,6760,6760,6760,6760,8
20231011,093400,201023010,6770,6760,6770,6760,40
20231011,093300,200752480,6760,6760,6760,6760,200
20231011,093200,199400480,6760,6750,6760,6750,22
20231011,093100,199251950,6750,6750,6750,6750,3
20231011,093000,199231700,6750,6740,6750,6740,17
20231011,092900,199117060,6730,6730,6730,6720,534
20231011,092800,195527990,6730,6730,6730,6730,185
20231011,092700,194282940,6730,6750,6750,6730,1198
20231011,092600,186220130,6740,6740,6740,6740,987
20231011,092500,179567750,6760,6730,6760,6730,2605
20231011,092400,162036030,6780,6760,6780,6730,3259
20231011,092300,140101010,6730,6750,6750,6730,510
20231011,092200,136664310,6770,6770,6770,6770,0
20231011,092100,136664310,6770,6770,6770,6770,1
20231011,092000,136657540,6770,6770,6770,6740,1243
20231011,091900,128261810,6770,6780,6780,6770,10
20231011,091800,128194060,6780,6780,6780,6780,0
20231011,091700,128194060,6780,6760,6780,6750,184
20231011,091600,126948610,6760,6780,6790,6760,333
20231011,091500,124694820,6780,6780,6780,6770,223
20231011,091400,123182890,6780,6740,6780,6740,147
20231011,091300,122187360,6740,6740,6740,6740,100
20231011,091200,121513360,6740,6720,6740,6700,2593
20231011,091100,104066090,6720,6720,6720,6720,0
20231011,091000,104066090,6720,6700,6720,6700,420
20231011,090900,101246240,6700,6700,6710,6680,581
20231011,090800,97348710,6670,6700,6710,6670,1151
20231011,090700,89650380,6690,6700,6700,6690,171
20231011,090600,88505890,6700,6730,6730,6700,681
20231011,090500,83925150,6730,6740,6740,6700,921
20231011,090400,77731820,6730,6700,6900,6660,2061
20231011,090300,63814750,6700,6640,6700,6640,1407
20231011,090200,54405940,6610,6610,6650,6610,1172
20231011,090100,46649650,6610,6660,6660,6610,2831
20231011,090000,27879380,6630,6630,6720,6630,4205