KissMeData/036620/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191200,1664529915,3330,3330,3330,3330,6910
20231006,191100,1664529915,3330,3330,3330,3330,0
20231006,191000,1664529915,3330,3330,3330,3330,0
20231006,190900,1664529915,3330,3330,3330,3330,0
20231006,190800,1664529915,3330,3330,3330,3330,0
20231006,190700,1664529915,3330,3330,3330,3330,0
20231006,190600,1664529915,3330,3330,3330,3330,0
20231006,190500,1664529915,3330,3330,3330,3330,0
20231006,190400,1664529915,3330,3330,3330,3330,0
20231006,190300,1664529915,3330,3330,3330,3330,0
20231006,190200,1664529915,3330,3330,3330,3330,0
20231006,190100,1664529915,3330,3330,3330,3330,0
20231006,190000,1664529915,3330,3330,3330,3330,0
20231006,185900,1664529915,3330,3330,3330,3330,0
20231006,185800,1664529915,3330,3330,3330,3330,0
20231006,185700,1664529915,3330,3330,3330,3330,0
20231006,185600,1664529915,3330,3330,3330,3330,0
20231006,185500,1664529915,3330,3330,3330,3330,0
20231006,185400,1664529915,3330,3330,3330,3330,0
20231006,185300,1664529915,3330,3330,3330,3330,0
20231006,185200,1664529915,3330,3330,3330,3330,0
20231006,185100,1664529915,3330,3330,3330,3330,0
20231006,185000,1664529915,3330,3330,3330,3330,0
20231006,184900,1664529915,3330,3330,3330,3330,0
20231006,184800,1664529915,3330,3330,3330,3330,0
20231006,184700,1664529915,3330,3330,3330,3330,0
20231006,184600,1664529915,3330,3330,3330,3330,0
20231006,184500,1664529915,3330,3330,3330,3330,0
20231006,184400,1664529915,3330,3330,3330,3330,0
20231006,184300,1664529915,3330,3330,3330,3330,0
20231006,184200,1664529915,3330,3330,3330,3330,6910
20231006,184100,1664529915,3330,3330,3330,3330,0
20231006,184000,1664529915,3330,3330,3330,3330,0
20231006,183900,1664529915,3330,3330,3330,3330,0
20231006,183800,1664529915,3330,3330,3330,3330,0
20231006,183700,1664529915,3330,3330,3330,3330,0
20231006,183600,1664529915,3330,3330,3330,3330,0
20231006,183500,1664529915,3330,3330,3330,3330,0
20231006,183400,1664529915,3330,3330,3330,3330,0
20231006,183300,1664529915,3330,3330,3330,3330,0
20231006,183200,1664529915,3330,3330,3330,3330,0
20231006,183100,1664529915,3330,3330,3330,3330,0
20231006,183000,1664529915,3330,3330,3330,3330,0
20231006,182900,1664529915,3330,3330,3330,3330,0
20231006,182800,1664529915,3330,3330,3330,3330,0
20231006,182700,1664529915,3330,3330,3330,3330,0
20231006,182600,1664529915,3330,3330,3330,3330,0
20231006,182500,1664529915,3330,3330,3330,3330,0
20231006,182400,1664529915,3330,3330,3330,3330,0
20231006,182300,1664529915,3330,3330,3330,3330,0
20231006,182200,1664529915,3330,3330,3330,3330,0
20231006,182100,1664529915,3330,3330,3330,3330,0
20231006,182000,1664529915,3330,3330,3330,3330,0
20231006,181900,1664529915,3330,3330,3330,3330,0
20231006,181800,1664529915,3330,3330,3330,3330,0
20231006,181700,1664529915,3330,3330,3330,3330,0
20231006,181600,1664529915,3330,3330,3330,3330,0
20231006,181500,1664529915,3330,3330,3330,3330,0
20231006,181400,1664529915,3330,3330,3330,3330,0
20231006,181300,1664529915,3330,3330,3330,3330,0
20231006,181200,1664529915,3330,3330,3330,3330,6910
20231006,181100,1664529915,3330,3330,3330,3330,0
20231006,181000,1664529915,3330,3330,3330,3330,0
20231006,180900,1664529915,3330,3330,3330,3330,0
20231006,180800,1664529915,3330,3330,3330,3330,0
20231006,180700,1664529915,3330,3330,3330,3330,0
20231006,180600,1664529915,3330,3330,3330,3330,0
20231006,180500,1664529915,3330,3330,3330,3330,0
20231006,180400,1664529915,3330,3330,3330,3330,0
20231006,180300,1664529915,3330,3330,3330,3330,0
20231006,180200,1664529915,3330,3330,3330,3330,0
20231006,180100,1664529915,3330,3330,3330,3330,0
20231006,180000,1664529915,3330,3330,3330,3330,0
20231006,175900,1664529915,3330,3330,3330,3330,0
20231006,175800,1664529915,3330,3330,3330,3330,0
20231006,175700,1664529915,3330,3330,3330,3330,0
20231006,175600,1664529915,3330,3330,3330,3330,0
20231006,175500,1664529915,3330,3330,3330,3330,0
20231006,175400,1664529915,3330,3330,3330,3330,0
20231006,175300,1664529915,3330,3330,3330,3330,0
20231006,175200,1664529915,3330,3330,3330,3330,0
20231006,175100,1664529915,3330,3330,3330,3330,0
20231006,175000,1664529915,3330,3330,3330,3330,0
20231006,174900,1664529915,3330,3330,3330,3330,0
20231006,174800,1664529915,3330,3330,3330,3330,0
20231006,174700,1664529915,3330,3330,3330,3330,0
20231006,174600,1664529915,3330,3330,3330,3330,0
20231006,174500,1664529915,3330,3330,3330,3330,0
20231006,174400,1664529915,3330,3330,3330,3330,0
20231006,174300,1664529915,3330,3330,3330,3330,0
20231006,174200,1664529915,3330,3330,3330,3330,6910
20231006,174100,1664529915,3330,3330,3330,3330,0
20231006,174000,1664529915,3330,3330,3330,3330,0
20231006,173900,1664529915,3330,3330,3330,3330,0
20231006,173800,1664529915,3330,3330,3330,3330,0
20231006,173700,1664529915,3330,3330,3330,3330,0
20231006,173600,1664529915,3330,3330,3330,3330,0
20231006,173500,1664529915,3330,3330,3330,3330,0
20231006,173400,1664529915,3330,3330,3330,3330,0
20231006,173300,1664529915,3330,3330,3330,3330,0
20231006,173200,1664529915,3330,3330,3330,3330,0
20231006,173100,1664529915,3330,3330,3330,3330,0
20231006,173000,1664529915,3330,3330,3330,3330,0
20231006,172900,1664529915,3330,3330,3330,3330,0
20231006,172800,1664529915,3330,3330,3330,3330,0
20231006,172700,1664529915,3330,3330,3330,3330,0
20231006,172600,1664529915,3330,3330,3330,3330,0
20231006,172500,1664529915,3330,3330,3330,3330,0
20231006,172400,1664529915,3330,3330,3330,3330,0
20231006,172300,1664529915,3330,3330,3330,3330,0
20231006,172200,1664529915,3330,3330,3330,3330,0
20231006,172100,1664529915,3330,3330,3330,3330,0
20231006,172000,1664529915,3330,3330,3330,3330,0
20231006,171900,1664529915,3330,3330,3330,3330,0
20231006,171800,1664529915,3330,3330,3330,3330,0
20231006,171700,1664529915,3330,3330,3330,3330,0
20231006,171600,1664529915,3330,3330,3330,3330,0
20231006,171500,1664529915,3330,3330,3330,3330,0
20231006,171400,1664529915,3330,3330,3330,3330,0
20231006,171300,1664529915,3330,3330,3330,3330,0
20231006,171200,1664529915,3330,3330,3330,3330,6910
20231006,171100,1664529915,3330,3330,3330,3330,0
20231006,171000,1664529915,3330,3330,3330,3330,0
20231006,170900,1664529915,3330,3330,3330,3330,0
20231006,170800,1664529915,3330,3330,3330,3330,0
20231006,170700,1664529915,3330,3330,3330,3330,0
20231006,170600,1664529915,3330,3330,3330,3330,0
20231006,170500,1664529915,3330,3330,3330,3330,0
20231006,170400,1664529915,3330,3330,3330,3330,0
20231006,170300,1664529915,3330,3330,3330,3330,0
20231006,170200,1664529915,3330,3330,3330,3330,0
20231006,170100,1664529915,3330,3330,3330,3330,0
20231006,170000,1664529915,3330,3330,3330,3330,0
20231006,165900,1664529915,3330,3330,3330,3330,0
20231006,165800,1664529915,3330,3330,3330,3330,0
20231006,165700,1664529915,3330,3330,3330,3330,0
20231006,165600,1664529915,3330,3330,3330,3330,0
20231006,165500,1664529915,3330,3330,3330,3330,0
20231006,165400,1664529915,3330,3330,3330,3330,0
20231006,165300,1664529915,3330,3330,3330,3330,0
20231006,165200,1664529915,3330,3330,3330,3330,0
20231006,165100,1664529915,3330,3330,3330,3330,0
20231006,165000,1664529915,3330,3330,3330,3330,0
20231006,164900,1664529915,3330,3330,3330,3330,0
20231006,164800,1664529915,3330,3330,3330,3330,0
20231006,164700,1664529915,3330,3330,3330,3330,0
20231006,164600,1664529915,3330,3330,3330,3330,0
20231006,164500,1664529915,3330,3330,3330,3330,0
20231006,164400,1664529915,3330,3330,3330,3330,0
20231006,164300,1664529915,3330,3330,3330,3330,0
20231006,164200,1664529915,3330,3330,3330,3330,6910
20231006,164100,1664529915,3330,3330,3330,3330,0
20231006,164000,1664529915,3330,3330,3330,3330,0
20231006,163900,1664529915,3330,3330,3330,3330,0
20231006,163800,1664529915,3330,3330,3330,3330,0
20231006,163700,1664529915,3330,3330,3330,3330,0
20231006,163600,1664529915,3330,3330,3330,3330,0
20231006,163500,1664529915,3330,3330,3330,3330,0
20231006,163400,1664529915,3330,3330,3330,3330,0
20231006,163300,1664529915,3330,3330,3330,3330,0
20231006,163200,1664529915,3330,3330,3330,3330,0
20231006,163100,1664529915,3330,3330,3330,3330,0
20231006,163000,1664529915,3330,3330,3330,3330,0
20231006,162900,1664529915,3330,3330,3330,3330,0
20231006,162800,1664529915,3330,3330,3330,3330,0
20231006,162700,1664529915,3330,3330,3330,3330,0
20231006,162600,1664529915,3330,3330,3330,3330,0
20231006,162500,1664529915,3330,3330,3330,3330,0
20231006,162400,1664529915,3330,3330,3330,3330,0
20231006,162300,1664529915,3330,3330,3330,3330,0
20231006,162200,1664529915,3330,3330,3330,3330,0
20231006,162100,1664529915,3330,3330,3330,3330,0
20231006,162000,1664529915,3330,3330,3330,3330,0
20231006,161900,1664529915,3330,3330,3330,3330,0
20231006,161800,1664529915,3330,3330,3330,3330,0
20231006,161700,1664529915,3330,3330,3330,3330,0
20231006,161600,1664529915,3330,3330,3330,3330,0
20231006,161500,1664529915,3330,3330,3330,3330,0
20231006,161400,1664529915,3330,3330,3330,3330,0
20231006,161300,1664529915,3330,3330,3330,3330,0
20231006,161200,1664529915,3330,3330,3330,3330,6910
20231006,161100,1664529915,3330,3330,3330,3330,0
20231006,161000,1664529915,3330,3330,3330,3330,0
20231006,160900,1664529915,3330,3330,3330,3330,0
20231006,160800,1664529915,3330,3330,3330,3330,0
20231006,160700,1664529915,3330,3330,3330,3330,0
20231006,160600,1664529915,3330,3330,3330,3330,0
20231006,160500,1664529915,3330,3330,3330,3330,0
20231006,160400,1664529915,3330,3330,3330,3330,0
20231006,160300,1664529915,3330,3330,3330,3330,0
20231006,160200,1664529915,3330,3330,3330,3330,0
20231006,160100,1664529915,3330,3330,3330,3330,0
20231006,160000,1664529915,3330,3330,3330,3330,0
20231006,155900,1664529915,3330,3330,3330,3330,0
20231006,155800,1664529915,3330,3330,3330,3330,0
20231006,155700,1664529915,3330,3330,3330,3330,0
20231006,155600,1664529915,3330,3330,3330,3330,0
20231006,155500,1664529915,3330,3330,3330,3330,0
20231006,155400,1664529915,3330,3330,3330,3330,0
20231006,155300,1664529915,3330,3330,3330,3330,0
20231006,155200,1664529915,3330,3330,3330,3330,0
20231006,155100,1664529915,3330,3330,3330,3330,0
20231006,155000,1664529915,3330,3330,3330,3330,0
20231006,154900,1664529915,3330,3330,3330,3330,0
20231006,154800,1664529915,3330,3330,3330,3330,0
20231006,154700,1664529915,3330,3330,3330,3330,0
20231006,154600,1664529915,3330,3330,3330,3330,0
20231006,154500,1664529915,3330,3330,3330,3330,0
20231006,154400,1664529915,3330,3330,3330,3330,0
20231006,154300,1664529915,3330,3330,3330,3330,0
20231006,154200,1664529915,3330,3330,3330,3330,6910
20231006,154100,1664529915,3330,3330,3330,3330,0
20231006,154000,1664529915,3330,3330,3330,3330,0
20231006,153900,1664529915,3330,3330,3330,3330,0
20231006,153800,1664529915,3330,3330,3330,3330,0
20231006,153700,1664529915,3330,3330,3330,3330,0
20231006,153600,1664529915,3330,3330,3330,3330,0
20231006,153500,1664529915,3330,3330,3330,3330,0
20231006,153400,1664529915,3330,3330,3330,3330,0
20231006,153300,1664529915,3330,3330,3330,3330,0
20231006,153200,1664529915,3330,3330,3330,3330,0
20231006,153100,1664529915,3330,3330,3330,3330,0
20231006,153000,1664529915,3330,3330,3330,3330,6910
20231006,152900,1641519615,3330,3330,3330,3330,0
20231006,152800,1641519615,3330,3330,3330,3330,0
20231006,152700,1641519615,3330,3330,3330,3330,0
20231006,152600,1641519615,3330,3330,3330,3330,0
20231006,152500,1641519615,3330,3330,3330,3330,0
20231006,152400,1641519615,3330,3330,3330,3330,0
20231006,152300,1641519615,3330,3330,3330,3330,0
20231006,152200,1641519615,3330,3330,3330,3330,0
20231006,152100,1641519615,3330,3330,3330,3330,0
20231006,152000,1641519615,3330,3330,3330,3330,0
20231006,151900,1641519615,3330,3360,3360,3330,10285
20231006,151800,1607125170,3350,3355,3360,3350,829
20231006,151700,1604342505,3355,3350,3355,3340,2511
20231006,151600,1595924450,3350,3350,3350,3340,518
20231006,151500,1594190730,3350,3360,3360,3345,3835
20231006,151400,1581343450,3360,3355,3360,3355,6161
20231006,151300,1560669220,3355,3350,3355,3345,2404
20231006,151200,1552611110,3350,3350,3350,3350,951
20231006,151100,1549425260,3350,3350,3350,3350,469
20231006,151000,1547854110,3350,3345,3350,3345,640
20231006,150900,1545710895,3345,3355,3355,3335,995
20231006,150800,1542378135,3355,3355,3355,3350,503
20231006,150700,1540691670,3355,3345,3355,3345,990
20231006,150600,1537376325,3345,3340,3345,3335,3409
20231006,150500,1525990040,3340,3335,3340,3335,633
20231006,150400,1523876470,3335,3335,3335,3335,688
20231006,150300,1521581990,3335,3335,3335,3330,730
20231006,150200,1519148195,3335,3335,3335,3335,220
20231006,150100,1518414495,3335,3335,3335,3330,232
20231006,150000,1517641270,3330,3330,3330,3330,62
20231006,145900,1517434810,3330,3335,3335,3330,280
20231006,145800,1516501985,3330,3330,3330,3330,933
20231006,145700,1513395095,3330,3330,3330,3330,162
20231006,145600,1512855635,3330,3335,3335,3325,4773
20231006,145500,1496980975,3330,3330,3330,3330,100
20231006,145400,1496647975,3330,3330,3330,3330,162
20231006,145300,1496108515,3335,3335,3335,3335,174
20231006,145200,1495528225,3335,3335,3335,3330,166
20231006,145100,1494974865,3330,3335,3335,3330,168
20231006,145000,1494414895,3335,3330,3335,3330,6
20231006,144900,1494394890,3335,3330,3335,3330,1711
20231006,144800,1488696595,3330,3330,3330,3325,74
20231006,144700,1488450485,3330,3330,3335,3330,3013
20231006,144600,1478417180,3325,3335,3335,3325,1195
20231006,144500,1474438265,3335,3330,3335,3330,248
20231006,144400,1473611745,3330,3340,3340,3330,3742
20231006,144300,1461139505,3340,3340,3340,3340,200
20231006,144200,1460471505,3340,3340,3340,3335,233
20231006,144100,1459693650,3340,3340,3340,3340,156
20231006,144000,1459172610,3340,3340,3340,3340,0
20231006,143900,1459172610,3340,3345,3345,3335,276
20231006,143800,1458251010,3345,3345,3345,3345,146
20231006,143700,1457762640,3335,3335,3335,3335,0
20231006,143600,1457762640,3335,3340,3340,3335,62
20231006,143500,1457555820,3340,3340,3340,3340,2325
20231006,143400,1449790320,3335,3340,3340,3335,4675
20231006,143300,1434185185,3345,3355,3355,3340,11430
20231006,143200,1395943750,3360,3360,3360,3360,0
20231006,143100,1395943750,3360,3360,3360,3355,157
20231006,143000,1395416525,3350,3355,3355,3350,334
20231006,142900,1394296005,3360,3360,3360,3360,34
20231006,142800,1394181765,3360,3365,3365,3360,160
20231006,142700,1393643735,3360,3360,3360,3355,533
20231006,142600,1391855420,3360,3360,3360,3360,501
20231006,142500,1390172060,3360,3360,3360,3360,517
20231006,142400,1388434940,3360,3360,3365,3355,1985
20231006,142300,1381765020,3365,3365,3365,3365,754
20231006,142200,1379227810,3365,3365,3365,3365,1543
20231006,142100,1374035615,3360,3360,3360,3355,1363
20231006,142000,1369457250,3360,3360,3360,3360,61
20231006,141900,1369252290,3360,3355,3360,3355,11
20231006,141800,1369215355,3355,3355,3355,3355,69
20231006,141700,1368983860,3360,3360,3360,3360,99
20231006,141600,1368651220,3360,3360,3360,3360,29
20231006,141500,1368553780,3360,3350,3360,3350,1905
20231006,141400,1362161775,3355,3360,3360,3355,105
20231006,141300,1361809070,3355,3355,3355,3350,567
20231006,141200,1359908285,3355,3360,3360,3355,479
20231006,141100,1358299165,3360,3360,3360,3360,0
20231006,141000,1358299165,3360,3355,3360,3355,2632
20231006,140900,1349456145,3355,3355,3355,3355,64
20231006,140800,1349241425,3355,3360,3360,3355,103
20231006,140700,1348895760,3360,3360,3360,3360,120
20231006,140600,1348492560,3360,3355,3360,3355,147
20231006,140500,1347998960,3355,3355,3355,3355,0
20231006,140400,1347998960,3355,3360,3360,3355,38
20231006,140300,1347871305,3360,3360,3360,3355,163
20231006,140200,1347323945,3360,3360,3360,3360,61
20231006,140100,1347118985,3355,3355,3355,3355,2609
20231006,140000,1338365790,3355,3355,3355,3350,191
20231006,135900,1337725330,3355,3355,3355,3355,85
20231006,135800,1337440155,3350,3350,3350,3350,250
20231006,135700,1336602655,3350,3350,3350,3350,64
20231006,135600,1336388255,3355,3355,3355,3355,101
20231006,135500,1336049400,3355,3355,3355,3355,61
20231006,135400,1335844745,3350,3350,3350,3350,64
20231006,135300,1335630345,3355,3355,3355,3355,85
20231006,135200,1335345170,3355,3355,3355,3355,73
20231006,135100,1335100255,3350,3350,3350,3350,564
20231006,135000,1333210855,3355,3355,3355,3355,0
20231006,134900,1333210855,3355,3355,3355,3355,100
20231006,134800,1332875355,3355,3350,3355,3350,241
20231006,134700,1332067120,3350,3350,3350,3350,30
20231006,134600,1331966620,3350,3350,3350,3345,1178
20231006,134500,1328020335,3345,3345,3350,3345,1879
20231006,134400,1321735010,3350,3350,3350,3350,0
20231006,134300,1321735010,3350,3350,3350,3350,206
20231006,134200,1321044910,3350,3345,3350,3340,166
20231006,134100,1320489535,3345,3345,3350,3345,90
20231006,134000,1320188480,3340,3345,3345,3340,669
20231006,133900,1317952580,3340,3350,3350,3340,1167
20231006,133800,1314048645,3340,3350,3350,3340,2313
20231006,133700,1306320090,3345,3345,3350,3345,462
20231006,133600,1304774695,3345,3345,3345,3340,177
20231006,133500,1304182950,3345,3345,3345,3345,87
20231006,133400,1303891935,3345,3345,3345,3345,575
20231006,133300,1301968560,3340,3345,3345,3340,338
20231006,133200,1300839585,3345,3350,3350,3345,108
20231006,133100,1300477900,3345,3345,3345,3345,13
20231006,133000,1300434415,3340,3345,3345,3340,3100
20231006,132900,1290070775,3350,3350,3350,3350,17
20231006,132800,1290013825,3350,3350,3350,3350,108
20231006,132700,1289652025,3350,3345,3350,3345,77
20231006,132600,1289394395,3350,3350,3350,3350,60
20231006,132500,1289193395,3345,3350,3350,3345,235
20231006,132400,1288406395,3345,3350,3350,3345,936
20231006,132300,1285270875,3355,3355,3360,3355,91
20231006,132200,1284965500,3360,3360,3360,3360,0
20231006,132100,1284965500,3360,3360,3360,3350,158
20231006,132000,1284435260,3350,3355,3355,3350,1122
20231006,131900,1280675945,3355,3355,3355,3355,69
20231006,131800,1280444450,3350,3360,3360,3350,150
20231006,131700,1279941085,3360,3360,3360,3360,17
20231006,131600,1279883965,3360,3355,3360,3355,78
20231006,131500,1279622205,3350,3355,3355,3350,238
20231006,131400,1278824035,3355,3360,3360,3355,220
20231006,131300,1278085425,3360,3360,3360,3360,13
20231006,131200,1278041745,3355,3355,3360,3355,125
20231006,131100,1277622065,3360,3360,3360,3360,103
20231006,131000,1277275985,3360,3360,3360,3360,0
20231006,130900,1277275985,3360,3355,3360,3355,78
20231006,130800,1277014225,3360,3355,3360,3355,798
20231006,130700,1274336635,3355,3355,3355,3355,102
20231006,130600,1273994425,3355,3355,3355,3350,81
20231006,130500,1273722990,3355,3355,3355,3355,60
20231006,130400,1273521690,3350,3360,3360,3350,420
20231006,130300,1272112295,3355,3355,3355,3355,64
20231006,130200,1271897575,3360,3360,3360,3360,14
20231006,130100,1271850535,3360,3360,3360,3360,77
20231006,130000,1271591815,3360,3355,3360,3355,150
20231006,125900,1271088135,3360,3360,3360,3360,10
20231006,125800,1271054535,3360,3360,3360,3360,30
20231006,125700,1270953735,3360,3360,3360,3355,209
20231006,125600,1270251815,3355,3355,3355,3355,822
20231006,125500,1267494005,3350,3355,3355,3350,75
20231006,125400,1267242600,3355,3355,3355,3350,324
20231006,125300,1266155900,3355,3355,3355,3355,386
20231006,125200,1264860870,3350,3350,3350,3350,264
20231006,125100,1263976470,3350,3350,3355,3350,1078
20231006,125000,1260365100,3355,3355,3355,3355,147
20231006,124900,1259871915,3350,3350,3350,3350,0
20231006,124800,1259871915,3350,3355,3355,3350,88
20231006,124700,1259576995,3355,3355,3355,3355,80
20231006,124600,1259308595,3355,3355,3355,3355,149
20231006,124500,1258808700,3355,3355,3355,3355,236
20231006,124400,1258016920,3360,3360,3360,3360,13
20231006,124300,1257973240,3360,3360,3360,3360,180
20231006,124200,1257368440,3355,3360,3360,3355,114
20231006,124100,1256985720,3360,3355,3360,3355,249
20231006,124000,1256149575,3355,3355,3355,3350,933
20231006,123900,1253019510,3355,3350,3355,3350,224
20231006,123800,1252268310,3355,3355,3355,3355,0
20231006,123700,1252268310,3355,3355,3355,3355,14
20231006,123600,1252221340,3350,3350,3350,3345,1046
20231006,123500,1248717560,3345,3345,3345,3345,200
20231006,123400,1248048560,3340,3340,3340,3340,0
20231006,123300,1248048560,3340,3345,3345,3340,264
20231006,123200,1247165745,3350,3345,3350,3345,448
20231006,123100,1245666455,3345,3345,3345,3345,1239
20231006,123000,1241522000,3345,3350,3350,3345,78
20231006,122900,1241261020,3350,3345,3350,3345,96
20231006,122800,1240939850,3340,3340,3340,3340,365
20231006,122700,1239720750,3345,3345,3345,3345,1388
20231006,122600,1235077890,3350,3350,3350,3350,595
20231006,122500,1233084640,3350,3350,3350,3350,500
20231006,122400,1231409640,3345,3350,3350,3345,64
20231006,122300,1231195405,3355,3355,3355,3355,0
20231006,122200,1231195405,3355,3355,3355,3355,0
20231006,122100,1231195405,3355,3355,3355,3345,511
20231006,122000,1229484365,3355,3355,3355,3355,3
20231006,121900,1229474300,3355,3355,3355,3350,224
20231006,121800,1228723830,3355,3355,3355,3350,226
20231006,121700,1227965920,3355,3355,3355,3355,0
20231006,121600,1227965920,3355,3355,3355,3355,725
20231006,121500,1225533545,3360,3355,3360,3355,78
20231006,121400,1225271785,3360,3360,3360,3360,180
20231006,121300,1224666985,3355,3355,3355,3355,123
20231006,121200,1224254320,3355,3355,3360,3355,278
20231006,121100,1223321560,3360,3355,3360,3355,262
20231006,121000,1222441740,3355,3355,3355,3355,60
20231006,120900,1222240440,3355,3355,3355,3355,564
20231006,120800,1220348220,3360,3360,3360,3360,33
20231006,120700,1220237340,3360,3360,3360,3360,146
20231006,120600,1219746780,3355,3355,3355,3355,64
20231006,120500,1219532060,3355,3355,3355,3355,0
20231006,120400,1219532060,3355,3355,3355,3355,348
20231006,120300,1218364520,3355,3350,3355,3345,925
20231006,120200,1215265730,3355,3355,3355,3355,17
20231006,120100,1215208695,3355,3355,3355,3355,692
20231006,120000,1212887035,3355,3355,3355,3350,453
20231006,115900,1211368195,3355,3355,3355,3355,17
20231006,115800,1211311160,3355,3355,3355,3355,14
20231006,115700,1211264190,3360,3350,3360,3350,299
20231006,115600,1210260200,3355,3355,3355,3355,60
20231006,115500,1210058900,3350,3350,3350,3350,474
20231006,115400,1208471000,3345,3350,3350,3340,866
20231006,115300,1205576070,3355,3355,3355,3355,86
20231006,115200,1205287540,3350,3350,3350,3350,227
20231006,115100,1204527090,3350,3350,3350,3350,66
20231006,115000,1204305990,3355,3350,3355,3350,103
20231006,114900,1203960510,3350,3345,3350,3345,361
20231006,114800,1202752660,3345,3345,3345,3345,448
20231006,114700,1201254100,3345,3350,3350,3345,427
20231006,114600,1199824295,3350,3345,3350,3340,241
20231006,114500,1199018205,3340,3345,3345,3340,618
20231006,114400,1196954080,3340,3340,3340,3340,442
20231006,114300,1195477800,3345,3340,3345,3340,502
20231006,114200,1193800455,3340,3350,3350,3340,250
20231006,114100,1192963415,3340,3345,3345,3340,692
20231006,114000,1190648925,3355,3355,3355,3345,466
20231006,113900,1189089585,3355,3345,3355,3345,184
20231006,113800,1188473255,3350,3350,3350,3345,231
20231006,113700,1187700255,3350,3350,3350,3350,17
20231006,113600,1187643305,3350,3345,3350,3345,166
20231006,113500,1187087535,3350,3350,3350,3345,100
20231006,113400,1186752685,3350,3340,3350,3340,137
20231006,113300,1186293935,3340,3345,3345,3340,66
20231006,113200,1186073425,3350,3345,3350,3345,320
20231006,113100,1185001725,3340,3340,3340,3340,0
20231006,113000,1185001725,3340,3345,3345,3340,66
20231006,112900,1184781020,3350,3345,3350,3345,609
20231006,112800,1182743845,3345,3345,3345,3345,17
20231006,112700,1182686980,3345,3340,3345,3340,127
20231006,112600,1182262495,3345,3345,3345,3345,0
20231006,112500,1182262495,3345,3345,3345,3345,86
20231006,112400,1181974825,3335,3340,3340,3335,116
20231006,112300,1181587665,3340,3340,3340,3335,668
20231006,112200,1179359765,3345,3340,3345,3340,1749
20231006,112100,1173517675,3340,3335,3340,3335,227
20231006,112000,1172760105,3340,3335,3340,3335,517
20231006,111900,1171034110,3340,3340,3340,3340,1665
20231006,111800,1165473010,3345,3345,3345,3340,1643
20231006,111700,1159980700,3350,3350,3350,3350,60
20231006,111600,1159779700,3350,3350,3350,3350,120
20231006,111500,1159377700,3350,3350,3350,3345,181
20231006,111400,1158771680,3350,3350,3350,3350,0
20231006,111300,1158771680,3350,3350,3350,3350,60
20231006,111200,1158570680,3345,3350,3350,3345,196
20231006,111100,1157914355,3360,3360,3360,3360,85
20231006,111000,1157628755,3345,3345,3345,3345,0
20231006,110900,1157628755,3345,3355,3355,3345,1889
20231006,110800,1151296755,3355,3350,3355,3350,101
20231006,110700,1150957970,3350,3350,3350,3345,768
20231006,110600,1148385465,3355,3360,3360,3350,1011
20231006,110500,1144993585,3355,3365,3365,3355,597
20231006,110400,1142990540,3365,3355,3365,3355,1260
20231006,110300,1138762380,3355,3355,3355,3355,66
20231006,110200,1138540950,3360,3360,3360,3360,60
20231006,110100,1138339350,3355,3355,3355,3350,96
20231006,110000,1138017320,3355,3350,3355,3350,1078
20231006,105900,1134405955,3350,3350,3350,3350,301
20231006,105800,1133397605,3350,3345,3355,3345,611
20231006,105700,1131353500,3350,3345,3350,3345,167
20231006,105600,1130794380,3345,3345,3345,3345,40
20231006,105500,1130660580,3345,3350,3350,3345,558
20231006,105400,1128793770,3350,3345,3350,3340,1425
20231006,105300,1124026770,3350,3350,3350,3350,186
20231006,105200,1123403670,3350,3345,3350,3345,962
20231006,105100,1120185735,3350,3350,3350,3350,238
20231006,105000,1119388435,3355,3355,3355,3355,119
20231006,104900,1118989190,3345,3345,3345,3345,0
20231006,104800,1118989190,3345,3360,3360,3345,5804
20231006,104700,1099543140,3360,3360,3360,3360,119
20231006,104600,1099143300,3355,3350,3355,3350,1210
20231006,104500,1095088035,3350,3360,3360,3350,3106
20231006,104400,1084679880,3365,3365,3365,3365,211
20231006,104300,1083969865,3370,3360,3370,3360,3668
20231006,104200,1071622725,3360,3360,3360,3355,556
20231006,104100,1069754895,3360,3360,3360,3360,119
20231006,104000,1069355055,3365,3360,3365,3360,653
20231006,103900,1067160675,3350,3355,3355,3350,1758
20231006,103800,1061270965,3355,3355,3355,3355,800
20231006,103700,1058586965,3355,3355,3355,3355,72
20231006,103600,1058345405,3360,3350,3360,3350,154
20231006,103500,1057828625,3355,3355,3355,3355,485
20231006,103400,1056201450,3355,3375,3375,3355,2838
20231006,103300,1046651645,3380,3365,3380,3365,210
20231006,103200,1045943005,3375,3380,3390,3360,42847
20231006,103100,900746410,3385,3360,3385,3360,26228
20231006,103000,812019945,3365,3370,3370,3365,920
20231006,102900,808921985,3370,3370,3370,3370,212
20231006,102800,808207545,3370,3370,3370,3370,328
20231006,102700,807102185,3370,3365,3370,3355,4458
20231006,102600,792103305,3365,3365,3365,3365,255
20231006,102500,791245230,3365,3375,3390,3360,23731
20231006,102400,711006510,3375,3360,3375,3350,17607
20231006,102300,651728615,3360,3355,3360,3355,524
20231006,102200,649969990,3360,3360,3360,3360,526
20231006,102100,648202630,3360,3345,3360,3340,26332
20231006,102000,559873315,3345,3345,3345,3345,495
20231006,101900,558217540,3345,3345,3345,3345,179
20231006,101800,557618785,3340,3350,3350,3340,1989
20231006,101700,550967955,3350,3350,3350,3345,173
20231006,101600,550388655,3350,3350,3350,3350,127
20231006,101500,549963205,3350,3345,3350,3345,321
20231006,101400,548888185,3350,3345,3350,3345,799
20231006,101300,546214920,3345,3345,3345,3345,127
20231006,101200,545790105,3345,3345,3345,3335,790
20231006,101100,543150290,3345,3350,3350,3345,238
20231006,101000,542353610,3350,3350,3350,3350,226
20231006,100900,541596510,3350,3350,3350,3340,181
20231006,100800,540990820,3350,3355,3355,3325,4879
20231006,100700,524692485,3355,3355,3355,3355,870
20231006,100600,521773635,3355,3345,3355,3345,214
20231006,100500,521056445,3350,3350,3350,3350,6676
20231006,100400,498691845,3350,3345,3350,3345,817
20231006,100300,495958680,3345,3345,3345,3340,189
20231006,100200,495326805,3345,3335,3345,3335,846
20231006,100100,492503905,3335,3330,3335,3325,1167
20231006,100000,488617615,3330,3330,3330,3325,527
20231006,095900,486864540,3335,3335,3335,3335,109
20231006,095800,486501025,3335,3335,3335,3320,1175
20231006,095700,482588805,3335,3335,3335,3330,252
20231006,095600,481748720,3335,3335,3335,3335,123
20231006,095500,481338515,3335,3335,3335,3335,115
20231006,095400,480954990,3335,3335,3335,3330,338
20231006,095300,479828095,3335,3335,3335,3335,209
20231006,095200,479131080,3320,3335,3335,3320,1402
20231006,095100,474467005,3335,3345,3345,3300,10811
20231006,095000,438627615,3345,3345,3345,3345,177
20231006,094900,438035550,3345,3340,3345,3340,229
20231006,094800,437270145,3340,3340,3340,3335,847
20231006,094700,434441500,3340,3340,3340,3340,205
20231006,094600,433756800,3340,3330,3340,3330,1104
20231006,094500,430076125,3330,3330,3330,3320,395
20231006,094400,428761595,3335,3330,3335,3325,1140
20231006,094300,424968310,3330,3330,3335,3330,268
20231006,094200,424075330,3330,3330,3335,3325,215
20231006,094100,423359110,3330,3330,3330,3330,219
20231006,094000,422629840,3330,3335,3335,3330,252
20231006,093900,421789940,3335,3345,3345,3335,2324
20231006,093800,414036090,3345,3345,3345,3340,1566
20231006,093700,408798820,3340,3345,3345,3340,787
20231006,093600,406169695,3335,3345,3350,3335,2674
20231006,093500,397219415,3345,3340,3345,3325,2331
20231006,093400,389455675,3340,3340,3340,3340,112
20231006,093300,389081595,3340,3350,3350,3340,1749
20231006,093200,383239900,3345,3350,3350,3345,313
20231006,093100,382192010,3345,3350,3350,3345,197
20231006,093000,381532485,3340,3355,3355,3340,3197
20231006,092900,370844265,3355,3355,3360,3355,1954
20231006,092800,364286095,3355,3350,3355,3350,1143
20231006,092700,360456745,3350,3340,3350,3340,175
20231006,092600,359871165,3345,3345,3345,3340,1385
20231006,092500,355244470,3345,3350,3355,3345,1510
20231006,092400,350189535,3355,3350,3355,3350,311
20231006,092300,349146960,3355,3355,3355,3355,226
20231006,092200,348388730,3355,3355,3355,3355,139
20231006,092100,347922385,3360,3350,3360,3345,3760
20231006,092000,335306395,3350,3345,3350,3345,4318
20231006,091900,320842250,3350,3355,3355,3340,1508
20231006,091800,315796630,3350,3360,3360,3350,1474
20231006,091700,310853455,3355,3355,3360,3350,6420
20231006,091600,289314395,3355,3360,3360,3355,245
20231006,091500,288491895,3355,3355,3355,3350,705
20231006,091400,286127750,3355,3355,3355,3355,3944
20231006,091300,272895630,3355,3355,3355,3350,609
20231006,091200,270852865,3355,3345,3355,3345,3096
20231006,091100,260471335,3345,3350,3350,3345,720
20231006,091000,258059340,3340,3340,3355,3325,13839
20231006,090900,211803655,3340,3335,3340,3335,4104
20231006,090800,198116200,3335,3330,3335,3325,3347
20231006,090700,186960695,3325,3330,3330,3325,3480
20231006,090600,175385810,3330,3325,3330,3325,677
20231006,090500,173134165,3325,3335,3335,3325,1673
20231006,090400,167570350,3335,3325,3335,3325,9076
20231006,090300,137347280,3325,3320,3330,3320,7400
20231006,090200,112765780,3320,3320,3330,3320,1046
20231006,090100,109292985,3320,3320,3320,3320,434
20231006,090000,107852105,3310,3275,3320,3275,32922