KissMeData/036620/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191200,2321859870,3130,3130,3130,3130,4840
20231016,191100,2321859870,3130,3130,3130,3130,0
20231016,191000,2321859870,3130,3130,3130,3130,0
20231016,190900,2321859870,3130,3130,3130,3130,0
20231016,190800,2321859870,3130,3130,3130,3130,0
20231016,190700,2321859870,3130,3130,3130,3130,0
20231016,190600,2321859870,3130,3130,3130,3130,0
20231016,190500,2321859870,3130,3130,3130,3130,0
20231016,190400,2321859870,3130,3130,3130,3130,0
20231016,190300,2321859870,3130,3130,3130,3130,0
20231016,190200,2321859870,3130,3130,3130,3130,0
20231016,190100,2321859870,3130,3130,3130,3130,0
20231016,190000,2321859870,3130,3130,3130,3130,0
20231016,185900,2321859870,3130,3130,3130,3130,0
20231016,185800,2321859870,3130,3130,3130,3130,0
20231016,185700,2321859870,3130,3130,3130,3130,0
20231016,185600,2321859870,3130,3130,3130,3130,0
20231016,185500,2321859870,3130,3130,3130,3130,0
20231016,185400,2321859870,3130,3130,3130,3130,0
20231016,185300,2321859870,3130,3130,3130,3130,0
20231016,185200,2321859870,3130,3130,3130,3130,0
20231016,185100,2321859870,3130,3130,3130,3130,0
20231016,185000,2321859870,3130,3130,3130,3130,0
20231016,184900,2321859870,3130,3130,3130,3130,0
20231016,184800,2321859870,3130,3130,3130,3130,0
20231016,184700,2321859870,3130,3130,3130,3130,0
20231016,184600,2321859870,3130,3130,3130,3130,0
20231016,184500,2321859870,3130,3130,3130,3130,0
20231016,184400,2321859870,3130,3130,3130,3130,0
20231016,184300,2321859870,3130,3130,3130,3130,0
20231016,184200,2321859870,3130,3130,3130,3130,4840
20231016,184100,2321859870,3130,3130,3130,3130,0
20231016,184000,2321859870,3130,3130,3130,3130,0
20231016,183900,2321859870,3130,3130,3130,3130,0
20231016,183800,2321859870,3130,3130,3130,3130,0
20231016,183700,2321859870,3130,3130,3130,3130,0
20231016,183600,2321859870,3130,3130,3130,3130,0
20231016,183500,2321859870,3130,3130,3130,3130,0
20231016,183400,2321859870,3130,3130,3130,3130,0
20231016,183300,2321859870,3130,3130,3130,3130,0
20231016,183200,2321859870,3130,3130,3130,3130,0
20231016,183100,2321859870,3130,3130,3130,3130,0
20231016,183000,2321859870,3130,3130,3130,3130,0
20231016,182900,2321859870,3130,3130,3130,3130,0
20231016,182800,2321859870,3130,3130,3130,3130,0
20231016,182700,2321859870,3130,3130,3130,3130,0
20231016,182600,2321859870,3130,3130,3130,3130,0
20231016,182500,2321859870,3130,3130,3130,3130,0
20231016,182400,2321859870,3130,3130,3130,3130,0
20231016,182300,2321859870,3130,3130,3130,3130,0
20231016,182200,2321859870,3130,3130,3130,3130,0
20231016,182100,2321859870,3130,3130,3130,3130,0
20231016,182000,2321859870,3130,3130,3130,3130,0
20231016,181900,2321859870,3130,3130,3130,3130,0
20231016,181800,2321859870,3130,3130,3130,3130,0
20231016,181700,2321859870,3130,3130,3130,3130,0
20231016,181600,2321859870,3130,3130,3130,3130,0
20231016,181500,2321859870,3130,3130,3130,3130,0
20231016,181400,2321859870,3130,3130,3130,3130,0
20231016,181300,2321859870,3130,3130,3130,3130,0
20231016,181200,2321859870,3130,3130,3130,3130,4840
20231016,181100,2321859870,3130,3130,3130,3130,0
20231016,181000,2321859870,3130,3130,3130,3130,0
20231016,180900,2321859870,3130,3130,3130,3130,0
20231016,180800,2321859870,3130,3130,3130,3130,0
20231016,180700,2321859870,3130,3130,3130,3130,0
20231016,180600,2321859870,3130,3130,3130,3130,0
20231016,180500,2321859870,3130,3130,3130,3130,0
20231016,180400,2321859870,3130,3130,3130,3130,0
20231016,180300,2321859870,3130,3130,3130,3130,0
20231016,180200,2321859870,3130,3130,3130,3130,0
20231016,180100,2321859870,3130,3130,3130,3130,0
20231016,180000,2321859870,3130,3130,3130,3130,0
20231016,175900,2321859870,3130,3130,3130,3130,0
20231016,175800,2321859870,3130,3130,3130,3130,0
20231016,175700,2321859870,3130,3130,3130,3130,0
20231016,175600,2321859870,3130,3130,3130,3130,0
20231016,175500,2321859870,3130,3130,3130,3130,0
20231016,175400,2321859870,3130,3130,3130,3130,0
20231016,175300,2321859870,3130,3130,3130,3130,0
20231016,175200,2321859870,3130,3130,3130,3130,0
20231016,175100,2321859870,3130,3130,3130,3130,0
20231016,175000,2321859870,3130,3130,3130,3130,0
20231016,174900,2321859870,3130,3130,3130,3130,0
20231016,174800,2321859870,3130,3130,3130,3130,0
20231016,174700,2321859870,3130,3130,3130,3130,0
20231016,174600,2321859870,3130,3130,3130,3130,0
20231016,174500,2321859870,3130,3130,3130,3130,0
20231016,174400,2321859870,3130,3130,3130,3130,0
20231016,174300,2321859870,3130,3130,3130,3130,0
20231016,174200,2321859870,3130,3130,3130,3130,4840
20231016,174100,2321859870,3130,3130,3130,3130,0
20231016,174000,2321859870,3130,3130,3130,3130,0
20231016,173900,2321859870,3130,3130,3130,3130,0
20231016,173800,2321859870,3130,3130,3130,3130,0
20231016,173700,2321859870,3130,3130,3130,3130,0
20231016,173600,2321859870,3130,3130,3130,3130,0
20231016,173500,2321859870,3130,3130,3130,3130,0
20231016,173400,2321859870,3130,3130,3130,3130,0
20231016,173300,2321859870,3130,3130,3130,3130,0
20231016,173200,2321859870,3130,3130,3130,3130,0
20231016,173100,2321859870,3130,3130,3130,3130,0
20231016,173000,2321859870,3130,3130,3130,3130,0
20231016,172900,2321859870,3130,3130,3130,3130,0
20231016,172800,2321859870,3130,3130,3130,3130,0
20231016,172700,2321859870,3130,3130,3130,3130,0
20231016,172600,2321859870,3130,3130,3130,3130,0
20231016,172500,2321859870,3130,3130,3130,3130,0
20231016,172400,2321859870,3130,3130,3130,3130,0
20231016,172300,2321859870,3130,3130,3130,3130,0
20231016,172200,2321859870,3130,3130,3130,3130,0
20231016,172100,2321859870,3130,3130,3130,3130,0
20231016,172000,2321859870,3130,3130,3130,3130,0
20231016,171900,2321859870,3130,3130,3130,3130,0
20231016,171800,2321859870,3130,3130,3130,3130,0
20231016,171700,2321859870,3130,3130,3130,3130,0
20231016,171600,2321859870,3130,3130,3130,3130,0
20231016,171500,2321859870,3130,3130,3130,3130,0
20231016,171400,2321859870,3130,3130,3130,3130,0
20231016,171300,2321859870,3130,3130,3130,3130,0
20231016,171200,2321859870,3130,3130,3130,3130,4840
20231016,171100,2321859870,3130,3130,3130,3130,0
20231016,171000,2321859870,3130,3130,3130,3130,0
20231016,170900,2321859870,3130,3130,3130,3130,0
20231016,170800,2321859870,3130,3130,3130,3130,0
20231016,170700,2321859870,3130,3130,3130,3130,0
20231016,170600,2321859870,3130,3130,3130,3130,0
20231016,170500,2321859870,3130,3130,3130,3130,0
20231016,170400,2321859870,3130,3130,3130,3130,0
20231016,170300,2321859870,3130,3130,3130,3130,0
20231016,170200,2321859870,3130,3130,3130,3130,0
20231016,170100,2321859870,3130,3130,3130,3130,0
20231016,170000,2321859870,3130,3130,3130,3130,0
20231016,165900,2321859870,3130,3130,3130,3130,0
20231016,165800,2321859870,3130,3130,3130,3130,0
20231016,165700,2321859870,3130,3130,3130,3130,0
20231016,165600,2321859870,3130,3130,3130,3130,0
20231016,165500,2321859870,3130,3130,3130,3130,0
20231016,165400,2321859870,3130,3130,3130,3130,0
20231016,165300,2321859870,3130,3130,3130,3130,0
20231016,165200,2321859870,3130,3130,3130,3130,0
20231016,165100,2321859870,3130,3130,3130,3130,0
20231016,165000,2321859870,3130,3130,3130,3130,0
20231016,164900,2321859870,3130,3130,3130,3130,0
20231016,164800,2321859870,3130,3130,3130,3130,0
20231016,164700,2321859870,3130,3130,3130,3130,0
20231016,164600,2321859870,3130,3130,3130,3130,0
20231016,164500,2321859870,3130,3130,3130,3130,0
20231016,164400,2321859870,3130,3130,3130,3130,0
20231016,164300,2321859870,3130,3130,3130,3130,0
20231016,164200,2321859870,3130,3130,3130,3130,4840
20231016,164100,2321859870,3130,3130,3130,3130,0
20231016,164000,2321859870,3130,3130,3130,3130,0
20231016,163900,2321859870,3130,3130,3130,3130,0
20231016,163800,2321859870,3130,3130,3130,3130,0
20231016,163700,2321859870,3130,3130,3130,3130,0
20231016,163600,2321859870,3130,3130,3130,3130,0
20231016,163500,2321859870,3130,3130,3130,3130,0
20231016,163400,2321859870,3130,3130,3130,3130,0
20231016,163300,2321859870,3130,3130,3130,3130,0
20231016,163200,2321859870,3130,3130,3130,3130,0
20231016,163100,2321859870,3130,3130,3130,3130,0
20231016,163000,2321859870,3130,3130,3130,3130,0
20231016,162900,2321859870,3130,3130,3130,3130,0
20231016,162800,2321859870,3130,3130,3130,3130,0
20231016,162700,2321859870,3130,3130,3130,3130,0
20231016,162600,2321859870,3130,3130,3130,3130,0
20231016,162500,2321859870,3130,3130,3130,3130,0
20231016,162400,2321859870,3130,3130,3130,3130,0
20231016,162300,2321859870,3130,3130,3130,3130,0
20231016,162200,2321859870,3130,3130,3130,3130,0
20231016,162100,2321859870,3130,3130,3130,3130,0
20231016,162000,2321859870,3130,3130,3130,3130,0
20231016,161900,2321859870,3130,3130,3130,3130,0
20231016,161800,2321859870,3130,3130,3130,3130,0
20231016,161700,2321859870,3130,3130,3130,3130,0
20231016,161600,2321859870,3130,3130,3130,3130,0
20231016,161500,2321859870,3130,3130,3130,3130,0
20231016,161400,2321859870,3130,3130,3130,3130,0
20231016,161300,2321859870,3130,3130,3130,3130,0
20231016,161200,2321859870,3130,3130,3130,3130,4840
20231016,161100,2321859870,3130,3130,3130,3130,0
20231016,161000,2321859870,3130,3130,3130,3130,0
20231016,160900,2321859870,3130,3130,3130,3130,0
20231016,160800,2321859870,3130,3130,3130,3130,0
20231016,160700,2321859870,3130,3130,3130,3130,0
20231016,160600,2321859870,3130,3130,3130,3130,0
20231016,160500,2321859870,3130,3130,3130,3130,0
20231016,160400,2321859870,3130,3130,3130,3130,0
20231016,160300,2321859870,3130,3130,3130,3130,0
20231016,160200,2321859870,3130,3130,3130,3130,0
20231016,160100,2321859870,3130,3130,3130,3130,0
20231016,160000,2321859870,3130,3130,3130,3130,0
20231016,155900,2321859870,3130,3130,3130,3130,0
20231016,155800,2321859870,3130,3130,3130,3130,0
20231016,155700,2321859870,3130,3130,3130,3130,0
20231016,155600,2321859870,3130,3130,3130,3130,0
20231016,155500,2321859870,3130,3130,3130,3130,0
20231016,155400,2321859870,3130,3130,3130,3130,0
20231016,155300,2321859870,3130,3130,3130,3130,0
20231016,155200,2321859870,3130,3130,3130,3130,0
20231016,155100,2321859870,3130,3130,3130,3130,0
20231016,155000,2321859870,3130,3130,3130,3130,0
20231016,154900,2321859870,3130,3130,3130,3130,0
20231016,154800,2321859870,3130,3130,3130,3130,0
20231016,154700,2321859870,3130,3130,3130,3130,0
20231016,154600,2321859870,3130,3130,3130,3130,0
20231016,154500,2321859870,3130,3130,3130,3130,0
20231016,154400,2321859870,3130,3130,3130,3130,0
20231016,154300,2321859870,3130,3130,3130,3130,0
20231016,154200,2321859870,3130,3130,3130,3130,4840
20231016,154100,2321859870,3130,3130,3130,3130,0
20231016,154000,2321859870,3130,3130,3130,3130,0
20231016,153900,2321859870,3130,3130,3130,3130,0
20231016,153800,2321859870,3130,3130,3130,3130,0
20231016,153700,2321859870,3130,3130,3130,3130,0
20231016,153600,2321859870,3130,3130,3130,3130,0
20231016,153500,2321859870,3130,3130,3130,3130,0
20231016,153400,2321859870,3130,3130,3130,3130,0
20231016,153300,2321859870,3130,3130,3130,3130,0
20231016,153200,2321859870,3130,3130,3130,3130,0
20231016,153100,2321859870,3130,3130,3130,3130,0
20231016,153000,2321859870,3130,3130,3130,3130,4840
20231016,152900,2306710670,3130,3130,3130,3130,0
20231016,152800,2306710670,3130,3130,3130,3130,0
20231016,152700,2306710670,3130,3130,3130,3130,0
20231016,152600,2306710670,3130,3130,3130,3130,0
20231016,152500,2306710670,3130,3130,3130,3130,0
20231016,152400,2306710670,3130,3130,3130,3130,0
20231016,152300,2306710670,3130,3130,3130,3130,0
20231016,152200,2306710670,3130,3130,3130,3130,0
20231016,152100,2306710670,3130,3130,3130,3130,0
20231016,152000,2306710670,3130,3130,3130,3130,0
20231016,151900,2306710670,3130,3125,3135,3125,677
20231016,151800,2304594910,3140,3130,3145,3120,11579
20231016,151700,2268221595,3135,3130,3135,3125,249
20231016,151600,2267441950,3135,3140,3140,3135,2262
20231016,151500,2260344375,3140,3135,3145,3135,3906
20231016,151400,2248075690,3140,3125,3140,3125,154
20231016,151300,2247593705,3140,3125,3140,3125,9378
20231016,151200,2218191025,3125,3115,3125,3110,2893
20231016,151100,2209170230,3115,3105,3115,3105,229
20231016,151000,2208457885,3110,3115,3115,3110,2298
20231016,150900,2201309565,3110,3115,3115,3110,1589
20231016,150800,2196367030,3110,3105,3115,3105,1280
20231016,150700,2192386105,3110,3110,3110,3110,332
20231016,150600,2191353585,3110,3115,3115,3105,959
20231016,150500,2188372310,3110,3105,3115,3105,581
20231016,150400,2186565195,3115,3105,3115,3105,1423
20231016,150300,2182140390,3095,3105,3105,3095,766
20231016,150200,2179765900,3105,3100,3105,3095,455
20231016,150100,2178354630,3100,3105,3105,3100,362
20231016,150000,2177231665,3100,3100,3105,3100,1045
20231016,145900,2173991580,3100,3110,3110,3095,1285
20231016,145800,2170008020,3110,3105,3115,3100,1732
20231016,145700,2164620400,3105,3110,3115,3090,6051
20231016,145600,2145868535,3110,3105,3115,3100,2508
20231016,145500,2138077945,3105,3105,3105,3100,1462
20231016,145400,2133538900,3095,3100,3100,3095,968
20231016,145300,2130539605,3105,3120,3120,3100,1578
20231016,145200,2125637535,3120,3115,3125,3110,2437
20231016,145100,2118038265,3115,3115,3115,3105,1218
20231016,145000,2114247435,3115,3110,3115,3100,1048
20231016,144900,2110985715,3110,3100,3110,3100,1216
20231016,144800,2107208910,3105,3115,3115,3105,1438
20231016,144700,2102739180,3115,3125,3125,3110,1974
20231016,144600,2096581595,3125,3120,3125,3110,2670
20231016,144500,2088257320,3120,3125,3125,3115,1677
20231016,144400,2083028680,3125,3130,3130,3105,1697
20231016,144300,2077734370,3125,3100,3125,3095,3895
20231016,144200,2065629490,3105,3105,3110,3105,346
20231016,144100,2064554955,3105,3120,3125,3105,2959
20231016,144000,2055352080,3120,3115,3120,3110,807
20231016,143900,2052835765,3115,3125,3125,3110,2205
20231016,143800,2045966820,3125,3115,3125,3105,2395
20231016,143700,2038509935,3115,3105,3115,3105,892
20231016,143600,2035734985,3105,3110,3110,3100,1146
20231016,143500,2032177000,3110,3115,3115,3105,922
20231016,143400,2029307365,3115,3110,3115,3110,932
20231016,143300,2026405885,3110,3100,3110,3100,1484
20231016,143200,2021799005,3105,3105,3105,3100,1718
20231016,143100,2016466535,3105,3110,3110,3095,1031
20231016,143000,2013266135,3100,3105,3110,3100,978
20231016,142900,2010232295,3110,3110,3115,3105,1199
20231016,142800,2006508385,3115,3110,3115,3105,1786
20231016,142700,2000948975,3115,3105,3115,3100,2485
20231016,142600,1993229260,3105,3110,3110,3100,730
20231016,142500,1990960450,3110,3105,3110,3105,565
20231016,142400,1989204195,3105,3110,3115,3105,994
20231016,142300,1986115945,3115,3115,3120,3110,1635
20231016,142200,1981020405,3115,3115,3120,3110,1680
20231016,142100,1975788290,3120,3110,3120,3105,1622
20231016,142000,1970736900,3115,3120,3120,3110,2821
20231016,141900,1961954765,3120,3115,3120,3115,370
20231016,141800,1960802005,3125,3120,3125,3115,2348
20231016,141700,1953479150,3125,3130,3130,3115,2147
20231016,141600,1946777495,3130,3125,3130,3110,2950
20231016,141500,1937587000,3125,3110,3125,3110,732
20231016,141400,1935308790,3110,3100,3120,3095,2842
20231016,141300,1926493685,3100,3100,3100,3100,261
20231016,141200,1925684585,3100,3095,3100,3095,124
20231016,141100,1925300790,3085,3095,3095,3085,1587
20231016,141000,1920396485,3095,3095,3095,3095,173
20231016,140900,1919861050,3090,3100,3100,3090,2123
20231016,140800,1913296090,3095,3110,3110,3095,2450
20231016,140700,1905683595,3115,3130,3130,3110,1742
20231016,140600,1900253385,3130,3105,3130,3100,1860
20231016,140500,1894466115,3105,3130,3130,3085,8371
20231016,140400,1868562855,3120,3120,3130,3115,1415
20231016,140300,1864145535,3120,3105,3125,3105,979
20231016,140200,1861096045,3105,3115,3115,3105,672
20231016,140100,1859006325,3115,3115,3120,3110,862
20231016,140000,1856323280,3110,3120,3120,3110,308
20231016,135900,1855364580,3120,3110,3120,3105,3197
20231016,135800,1845416575,3120,3115,3120,3110,940
20231016,135700,1842486925,3115,3110,3120,3105,666
20231016,135600,1840415580,3110,3105,3115,3100,1616
20231016,135500,1835389820,3115,3105,3115,3095,557
20231016,135400,1833656575,3100,3100,3100,3100,1563
20231016,135300,1828811275,3100,3110,3110,3100,608
20231016,135200,1826922685,3110,3105,3110,3105,116
20231016,135100,1826562075,3105,3105,3110,3105,241
20231016,135000,1825813425,3105,3105,3105,3100,1142
20231016,134900,1822271680,3100,3115,3115,3100,332
20231016,134800,1821237980,3115,3100,3115,3095,699
20231016,134700,1819066150,3105,3110,3110,3095,1761
20231016,134600,1813602280,3110,3110,3115,3105,1570
20231016,134500,1808721570,3110,3100,3115,3100,811
20231016,134400,1806203010,3105,3095,3105,3090,1563
20231016,134300,1801369160,3090,3095,3095,3090,586
20231016,134200,1799557990,3095,3100,3100,3095,174
20231016,134100,1799019455,3095,3095,3100,3095,864
20231016,134000,1796344510,3105,3105,3105,3095,1050
20231016,133900,1793094195,3100,3100,3105,3095,597
20231016,133800,1791243770,3100,3110,3110,3095,2064
20231016,133700,1784840830,3110,3120,3120,3105,3081
20231016,133600,1775256680,3120,3110,3120,3100,1025
20231016,133500,1772071025,3110,3110,3120,3100,1528
20231016,133400,1767320955,3100,3100,3100,3100,1743
20231016,133300,1761917655,3100,3100,3110,3100,1270
20231016,133200,1757976390,3105,3105,3105,3100,1262
20231016,133100,1754058020,3100,3095,3100,3095,1664
20231016,133000,1748901245,3100,3125,3125,3100,4862
20231016,132900,1733805750,3125,3100,3125,3095,8473
20231016,132800,1707443445,3100,3095,3100,3095,624
20231016,132700,1705511470,3095,3090,3095,3080,2504
20231016,132600,1697784295,3090,3085,3090,3080,1714
20231016,132500,1692498325,3085,3085,3085,3085,87
20231016,132400,1692229930,3085,3080,3085,3080,357
20231016,132300,1691129505,3085,3090,3090,3080,1360
20231016,132200,1686940245,3075,3080,3080,3075,940
20231016,132100,1684049310,3075,3070,3075,3070,292
20231016,132000,1683151905,3080,3085,3085,3075,1492
20231016,131900,1678561970,3080,3090,3090,3080,460
20231016,131800,1677144375,3090,3085,3090,3075,767
20231016,131700,1674777305,3090,3075,3090,3075,1742
20231016,131600,1669409360,3085,3090,3090,3085,703
20231016,131500,1667238830,3090,3065,3090,3065,1076
20231016,131400,1663935870,3070,3070,3075,3070,597
20231016,131300,1662102645,3075,3080,3085,3075,519
20231016,131200,1660506090,3085,3090,3090,3075,604
20231016,131100,1658647785,3090,3080,3090,3070,1247
20231016,131000,1654806645,3080,3090,3090,3075,1107
20231016,130900,1651393515,3090,3085,3090,3080,944
20231016,130800,1648478160,3085,3085,3085,3075,1043
20231016,130700,1645266555,3085,3080,3085,3080,783
20231016,130600,1642853750,3075,3075,3075,3070,107
20231016,130500,1642524795,3075,3075,3075,3070,1402
20231016,130400,1638217240,3075,3080,3080,3075,582
20231016,130300,1636426725,3080,3075,3080,3075,358
20231016,130200,1635325445,3075,3085,3085,3075,1358
20231016,130100,1631148170,3090,3090,3090,3085,368
20231016,130000,1630011915,3090,3085,3090,3080,863
20231016,125900,1627348090,3085,3085,3085,3080,1024
20231016,125800,1624189485,3085,3080,3085,3075,3388
20231016,125700,1613754565,3080,3070,3080,3065,1801
20231016,125600,1608229595,3070,3075,3075,3070,730
20231016,125500,1605988065,3075,3080,3080,3075,1354
20231016,125400,1601823650,3085,3080,3085,3075,362
20231016,125300,1600709180,3080,3090,3090,3080,1085
20231016,125200,1597363605,3090,3090,3095,3090,1106
20231016,125100,1593944945,3090,3085,3090,3080,832
20231016,125000,1591376210,3085,3080,3085,3075,360
20231016,124900,1590266975,3080,3080,3080,3070,1339
20231016,124800,1586146750,3080,3075,3080,3075,185
20231016,124700,1585577445,3080,3075,3085,3075,423
20231016,124600,1584275825,3075,3080,3080,3075,807
20231016,124500,1581793425,3080,3080,3080,3075,273
20231016,124400,1580953085,3085,3085,3085,3080,90
20231016,124300,1580675865,3075,3075,3075,3070,8102
20231016,124200,1555766920,3075,3075,3075,3070,2096
20231016,124100,1549322250,3075,3070,3075,3070,1018
20231016,124000,1546193730,3070,3075,3075,3065,1762
20231016,123900,1540787295,3075,3065,3075,3065,742
20231016,123800,1538509730,3065,3065,3065,3065,2256
20231016,123700,1531595090,3070,3075,3075,3070,326
20231016,123600,1530593510,3075,3070,3075,3065,109
20231016,123500,1530258965,3075,3070,3075,3065,1507
20231016,123400,1525636690,3070,3075,3075,3070,753
20231016,123300,1523322070,3075,3075,3075,3070,766
20231016,123200,1520967155,3075,3065,3075,3065,2345
20231016,123100,1513774580,3065,3060,3065,3060,1584
20231016,123000,1508925145,3060,3060,3065,3060,1390
20231016,122900,1504670880,3060,3060,3065,3060,155
20231016,122800,1504196050,3060,3060,3065,3060,1116
20231016,122700,1500780230,3060,3065,3065,3060,486
20231016,122600,1499291220,3065,3065,3065,3060,995
20231016,122500,1496245475,3070,3080,3080,3065,1132
20231016,122400,1492766430,3080,3080,3080,3075,652
20231016,122300,1490758800,3075,3075,3075,3065,1387
20231016,122200,1486496530,3070,3065,3075,3060,2399
20231016,122100,1479143015,3065,3070,3075,3065,2967
20231016,122000,1470044090,3070,3070,3070,3070,87
20231016,121900,1469777000,3070,3075,3075,3065,2132
20231016,121800,1463241960,3070,3070,3075,3065,940
20231016,121700,1460355905,3070,3075,3075,3060,5010
20231016,121600,1445008885,3075,3080,3080,3075,841
20231016,121500,1442420565,3080,3080,3090,3070,1543
20231016,121400,1437671335,3080,3075,3080,3075,418
20231016,121300,1436384625,3075,3070,3075,3070,1368
20231016,121200,1432184000,3070,3080,3080,3070,315
20231016,121100,1431216060,3075,3075,3075,3075,314
20231016,121000,1430250510,3075,3075,3075,3070,942
20231016,120900,1427356405,3075,3085,3085,3075,294
20231016,120800,1426450345,3085,3085,3085,3080,710
20231016,120700,1424262670,3085,3090,3095,3085,450
20231016,120600,1422873705,3090,3090,3095,3085,895
20231016,120500,1420105835,3095,3085,3095,3085,1153
20231016,120400,1416541840,3085,3085,3085,3080,1253
20231016,120300,1412680230,3085,3080,3085,3075,655
20231016,120200,1410662945,3075,3075,3075,3075,173
20231016,120100,1410130970,3070,3075,3080,3070,4971
20231016,120000,1394860060,3075,3085,3095,3075,1148
20231016,115900,1391323720,3085,3080,3085,3070,1349
20231016,115800,1387169640,3080,3090,3090,3080,950
20231016,115700,1384241585,3090,3080,3090,3080,1535
20231016,115600,1379510195,3075,3075,3075,3070,1026
20231016,115500,1376359510,3075,3080,3080,3070,137
20231016,115400,1375937990,3070,3075,3080,3070,483
20231016,115300,1374452565,3075,3075,3075,3075,290
20231016,115200,1373560815,3075,3075,3075,3070,1787
20231016,115100,1368070550,3080,3080,3080,3070,416
20231016,115000,1366790705,3080,3070,3080,3070,1021
20231016,114900,1363653620,3080,3090,3090,3075,1081
20231016,114800,1360322465,3090,3080,3090,3080,707
20231016,114700,1358138970,3080,3085,3085,3075,1029
20231016,114600,1354969925,3085,3100,3100,3080,1008
20231016,114500,1351854650,3100,3080,3100,3080,432
20231016,114400,1350523555,3080,3080,3080,3080,178
20231016,114300,1349975315,3075,3080,3080,3075,1060
20231016,114200,1346715215,3085,3090,3090,3085,922
20231016,114100,1343868325,3090,3090,3090,3085,908
20231016,114000,1341063585,3095,3105,3105,3090,1031
20231016,113900,1337870595,3105,3085,3105,3085,4158
20231016,113800,1324987820,3085,3085,3085,3085,490
20231016,113700,1323476170,3085,3080,3085,3075,1415
20231016,113600,1319122150,3085,3080,3085,3080,201
20231016,113500,1318502190,3070,3070,3070,3070,0
20231016,113400,1318502190,3070,3075,3075,3070,705
20231016,113300,1316336980,3080,3080,3080,3080,605
20231016,113200,1314473580,3080,3070,3080,3060,3771
20231016,113100,1302894660,3065,3075,3075,3065,1107
20231016,113000,1299500440,3075,3075,3075,3070,1052
20231016,112900,1296266870,3075,3070,3075,3065,1376
20231016,112800,1292042765,3075,3075,3075,3070,1584
20231016,112700,1287176415,3075,3080,3080,3075,779
20231016,112600,1284778595,3080,3090,3090,3080,179
20231016,112500,1284225955,3090,3080,3090,3070,1184
20231016,112400,1280584325,3080,3080,3080,3075,757
20231016,112300,1278253245,3080,3080,3080,3075,688
20231016,112200,1276135065,3075,3075,3080,3070,2101
20231016,112100,1269673610,3075,3070,3075,3070,593
20231016,112000,1267850450,3070,3070,3070,3070,172
20231016,111900,1267322410,3065,3075,3075,3065,1265
20231016,111800,1263443625,3075,3070,3075,3070,146
20231016,111700,1262994955,3075,3070,3075,3070,313
20231016,111600,1262034020,3070,3070,3070,3065,1386
20231016,111500,1257785065,3070,3070,3070,3070,90
20231016,111400,1257508765,3065,3065,3065,3065,1000
20231016,111300,1254443765,3060,3075,3075,3060,1543
20231016,111200,1249711545,3080,3075,3080,3075,634
20231016,111100,1247759845,3075,3075,3075,3070,743
20231016,111000,1245476810,3075,3080,3085,3070,1970
20231016,110900,1239421515,3085,3085,3090,3085,1177
20231016,110800,1235790435,3085,3070,3085,3070,809
20231016,110700,1233304765,3070,3070,3070,3065,217
20231016,110600,1232639070,3065,3065,3070,3065,1381
20231016,110500,1228405870,3065,3065,3065,3065,614
20231016,110400,1226523960,3055,3060,3060,3050,3640
20231016,110300,1215402825,3055,3060,3065,3055,590
20231016,110200,1213597000,3065,3065,3065,3060,1043
20231016,110100,1210400350,3070,3090,3090,3070,793
20231016,110000,1207961315,3090,3085,3090,3080,923
20231016,105900,1205117030,3085,3085,3090,3080,1057
20231016,105800,1201855125,3085,3095,3095,3075,1479
20231016,105700,1197297350,3095,3075,3095,3075,858
20231016,105600,1194651795,3075,3075,3075,3075,205
20231016,105500,1194021420,3075,3075,3075,3065,1428
20231016,105400,1189637475,3075,3075,3080,3075,122
20231016,105300,1189262315,3075,3080,3080,3075,437
20231016,105200,1187918520,3070,3080,3080,3070,1823
20231016,105100,1182315915,3085,3085,3090,3080,556
20231016,105000,1180601385,3090,3085,3095,3085,613
20231016,104900,1178709560,3085,3095,3095,3080,883
20231016,104800,1175981790,3095,3075,3095,3075,1996
20231016,104700,1169839610,3075,3075,3075,3075,216
20231016,104600,1169175410,3075,3070,3075,3065,6274
20231016,104500,1149915480,3075,3080,3080,3075,485
20231016,104400,1148422365,3080,3075,3080,3070,597
20231016,104300,1146586835,3075,3070,3085,3070,980
20231016,104200,1143571625,3085,3080,3085,3080,436
20231016,104100,1142228080,3080,3070,3095,3070,454
20231016,104000,1140829155,3085,3075,3085,3070,3842
20231016,103900,1129014420,3070,3080,3090,3070,3543
20231016,103800,1118112230,3095,3080,3095,3080,3465
20231016,103700,1107440015,3080,3085,3085,3080,200
20231016,103600,1106823515,3085,3105,3105,3085,15459
20231016,103500,1058973660,3100,3100,3100,3100,1057
20231016,103400,1055696960,3100,3100,3100,3100,127
20231016,103300,1055303260,3105,3105,3105,3100,436
20231016,103200,1053950520,3105,3110,3110,3105,329
20231016,103100,1052927865,3110,3110,3110,3100,466
20231016,103000,1051479605,3110,3110,3110,3110,373
20231016,102900,1050319575,3110,3100,3110,3100,989
20231016,102800,1047251965,3100,3095,3100,3095,317
20231016,102700,1046269760,3100,3110,3110,3100,1475
20231016,102600,1041695450,3110,3110,3110,3110,382
20231016,102500,1040507430,3110,3110,3110,3100,550
20231016,102400,1038798920,3110,3105,3110,3100,2558
20231016,102300,1030856210,3105,3095,3105,3095,1181
20231016,102200,1027197200,3090,3095,3095,3090,120
20231016,102100,1026826295,3095,3095,3095,3095,1170
20231016,102000,1023205145,3095,3095,3095,3095,367
20231016,101900,1022069280,3105,3100,3105,3100,1604
20231016,101800,1017096855,3095,3100,3110,3095,8159
20231016,101700,991730250,3110,3105,3110,3105,1921
20231016,101600,985765500,3110,3105,3110,3105,209
20231016,101500,985116030,3110,3115,3115,3110,32143
20231016,101400,884990690,3120,3095,3120,3095,21398
20231016,101300,818654455,3090,3090,3090,3090,50
20231016,101200,818499955,3085,3100,3100,3085,189
20231016,101100,817915000,3100,3090,3100,3090,3259
20231016,101000,807843120,3090,3090,3090,3070,2289
20231016,100900,800794065,3090,3090,3090,3090,441
20231016,100800,799431375,3090,3090,3090,3090,613
20231016,100700,797537205,3080,3090,3090,3080,29
20231016,100600,797447605,3090,3090,3090,3090,72
20231016,100500,797225125,3090,3090,3090,3090,269
20231016,100400,796393915,3090,3090,3090,3090,813
20231016,100300,793881745,3090,3090,3090,3090,417
20231016,100200,792593215,3090,3085,3090,3080,525
20231016,100100,790973070,3085,3090,3090,3085,56
20231016,100000,790800110,3090,3080,3090,3080,505
20231016,095900,789244670,3090,3085,3090,3085,269
20231016,095800,788413695,3090,3090,3090,3085,503
20231016,095700,786860530,3090,3085,3090,3070,2982
20231016,095600,777663125,3085,3080,3090,3080,2931
20231016,095500,768635090,3080,3075,3080,3070,1195
20231016,095400,764962025,3080,3080,3080,3075,694
20231016,095300,762827045,3085,3085,3085,3085,3
20231016,095200,762817790,3090,3090,3090,3090,0
20231016,095100,762817790,3090,3080,3090,3080,1459
20231016,095000,758317550,3075,3060,3075,3060,4235
20231016,094900,745328030,3060,3060,3060,3055,1074
20231016,094800,742043140,3065,3055,3065,3055,458
20231016,094700,740643870,3055,3060,3070,3055,2877
20231016,094600,731835615,3060,3065,3065,3055,1215
20231016,094500,728119295,3060,3065,3070,3060,1636
20231016,094400,723109840,3065,3070,3070,3060,5465
20231016,094300,706352520,3065,3070,3070,3065,4464
20231016,094200,692653755,3075,3075,3075,3070,1234
20231016,094100,688864350,3080,3080,3080,3070,3670
20231016,094000,677583195,3080,3090,3095,3080,1669
20231016,093900,672432510,3095,3100,3100,3080,9669
20231016,093800,642566075,3100,3095,3100,3090,3196
20231016,093700,632682255,3100,3110,3110,3100,2161
20231016,093600,625978125,3100,3100,3100,3100,12
20231016,093500,625940925,3100,3110,3110,3100,2216
20231016,093400,619054090,3110,3125,3125,3110,540
20231016,093300,617367175,3125,3110,3125,3105,1395
20231016,093200,613027860,3110,3110,3110,3100,1192
20231016,093100,609326345,3110,3110,3110,3105,514
20231016,093000,607729435,3110,3125,3130,3110,4162
20231016,092900,594752935,3110,3110,3110,3110,60
20231016,092800,594566335,3105,3130,3130,3100,1065
20231016,092700,591240140,3130,3110,3130,3105,1991
20231016,092600,585042470,3110,3110,3110,3110,622
20231016,092500,583108050,3095,3105,3105,3095,7260
20231016,092400,560572500,3110,3110,3110,3105,20
20231016,092300,560510355,3105,3125,3125,3105,3344
20231016,092200,550124075,3125,3120,3130,3120,6084
20231016,092100,531114585,3120,3125,3140,3115,2938
20231016,092000,521940140,3140,3090,3145,3090,8478
20231016,091900,495488550,3090,3090,3090,3085,4501
20231016,091800,481595345,3090,3090,3095,3090,502
20231016,091700,480044160,3090,3090,3090,3085,2030
20231016,091600,473781585,3090,3090,3095,3090,8226
20231016,091500,448362385,3090,3110,3110,3090,3259
20231016,091400,438269445,3110,3090,3115,3090,7882
20231016,091300,413868350,3085,3085,3085,3085,839
20231016,091200,411280035,3085,3060,3085,3060,14399
20231016,091100,367024535,3060,3075,3075,3060,2154
20231016,091000,360430840,3080,3065,3080,3060,2808
20231016,090900,351816145,3055,3065,3070,3050,6127
20231016,090800,333047590,3060,3040,3060,3040,6574
20231016,090700,312991990,3035,3020,3040,3005,16173
20231016,090600,264092725,3010,3035,3055,3005,22021
20231016,090500,197366040,3020,3085,3085,3020,35564
20231016,090400,88686250,3085,3090,3100,3085,12530
20231016,090300,49987410,3085,3095,3095,3085,3725
20231016,090200,38493240,3095,3095,3095,3090,27
20231016,090100,38409690,3115,3100,3115,3020,3503
20231016,090000,27611250,3110,3140,3145,3080,8876