KissMeData/014530/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,185500,805826085,3640,3640,3640,3640,2224
20231006,185400,805826085,3640,3640,3640,3640,0
20231006,185300,805826085,3640,3640,3640,3640,0
20231006,185200,805826085,3640,3640,3640,3640,0
20231006,185100,805826085,3640,3640,3640,3640,0
20231006,185000,805826085,3640,3640,3640,3640,0
20231006,184900,805826085,3640,3640,3640,3640,0
20231006,184800,805826085,3640,3640,3640,3640,0
20231006,184700,805826085,3640,3640,3640,3640,0
20231006,184600,805826085,3640,3640,3640,3640,0
20231006,184500,805826085,3640,3640,3640,3640,0
20231006,184400,805826085,3640,3640,3640,3640,0
20231006,184300,805826085,3640,3640,3640,3640,0
20231006,184200,805826085,3640,3640,3640,3640,0
20231006,184100,805826085,3640,3640,3640,3640,0
20231006,184000,805826085,3640,3640,3640,3640,0
20231006,183900,805826085,3640,3640,3640,3640,0
20231006,183800,805826085,3640,3640,3640,3640,0
20231006,183700,805826085,3640,3640,3640,3640,0
20231006,183600,805826085,3640,3640,3640,3640,0
20231006,183500,805826085,3640,3640,3640,3640,0
20231006,183400,805826085,3640,3640,3640,3640,0
20231006,183300,805826085,3640,3640,3640,3640,0
20231006,183200,805826085,3640,3640,3640,3640,0
20231006,183100,805826085,3640,3640,3640,3640,0
20231006,183000,805826085,3640,3640,3640,3640,0
20231006,182900,805826085,3640,3640,3640,3640,0
20231006,182800,805826085,3640,3640,3640,3640,0
20231006,182700,805826085,3640,3640,3640,3640,0
20231006,182600,805826085,3640,3640,3640,3640,0
20231006,182500,805826085,3640,3640,3640,3640,2224
20231006,182400,805826085,3640,3640,3640,3640,0
20231006,182300,805826085,3640,3640,3640,3640,0
20231006,182200,805826085,3640,3640,3640,3640,0
20231006,182100,805826085,3640,3640,3640,3640,0
20231006,182000,805826085,3640,3640,3640,3640,0
20231006,181900,805826085,3640,3640,3640,3640,0
20231006,181800,805826085,3640,3640,3640,3640,0
20231006,181700,805826085,3640,3640,3640,3640,0
20231006,181600,805826085,3640,3640,3640,3640,0
20231006,181500,805826085,3640,3640,3640,3640,0
20231006,181400,805826085,3640,3640,3640,3640,0
20231006,181300,805826085,3640,3640,3640,3640,0
20231006,181200,805826085,3640,3640,3640,3640,0
20231006,181100,805826085,3640,3640,3640,3640,0
20231006,181000,805826085,3640,3640,3640,3640,0
20231006,180900,805826085,3640,3640,3640,3640,0
20231006,180800,805826085,3640,3640,3640,3640,0
20231006,180700,805826085,3640,3640,3640,3640,0
20231006,180600,805826085,3640,3640,3640,3640,0
20231006,180500,805826085,3640,3640,3640,3640,0
20231006,180400,805826085,3640,3640,3640,3640,0
20231006,180300,805826085,3640,3640,3640,3640,0
20231006,180200,805826085,3640,3640,3640,3640,0
20231006,180100,805826085,3640,3640,3640,3640,0
20231006,180000,805826085,3640,3640,3640,3640,0
20231006,175900,805826085,3640,3640,3640,3640,0
20231006,175800,805826085,3640,3640,3640,3640,0
20231006,175700,805826085,3640,3640,3640,3640,0
20231006,175600,805826085,3640,3640,3640,3640,0
20231006,175500,805826085,3640,3640,3640,3640,2224
20231006,175400,805826085,3640,3640,3640,3640,0
20231006,175300,805826085,3640,3640,3640,3640,0
20231006,175200,805826085,3640,3640,3640,3640,0
20231006,175100,805826085,3640,3640,3640,3640,0
20231006,175000,805826085,3640,3640,3640,3640,0
20231006,174900,805826085,3640,3640,3640,3640,0
20231006,174800,805826085,3640,3640,3640,3640,0
20231006,174700,805826085,3640,3640,3640,3640,0
20231006,174600,805826085,3640,3640,3640,3640,0
20231006,174500,805826085,3640,3640,3640,3640,0
20231006,174400,805826085,3640,3640,3640,3640,0
20231006,174300,805826085,3640,3640,3640,3640,0
20231006,174200,805826085,3640,3640,3640,3640,0
20231006,174100,805826085,3640,3640,3640,3640,0
20231006,174000,805826085,3640,3640,3640,3640,0
20231006,173900,805826085,3640,3640,3640,3640,0
20231006,173800,805826085,3640,3640,3640,3640,0
20231006,173700,805826085,3640,3640,3640,3640,0
20231006,173600,805826085,3640,3640,3640,3640,0
20231006,173500,805826085,3640,3640,3640,3640,0
20231006,173400,805826085,3640,3640,3640,3640,0
20231006,173300,805826085,3640,3640,3640,3640,0
20231006,173200,805826085,3640,3640,3640,3640,0
20231006,173100,805826085,3640,3640,3640,3640,0
20231006,173000,805826085,3640,3640,3640,3640,0
20231006,172900,805826085,3640,3640,3640,3640,0
20231006,172800,805826085,3640,3640,3640,3640,0
20231006,172700,805826085,3640,3640,3640,3640,0
20231006,172600,805826085,3640,3640,3640,3640,0
20231006,172500,805826085,3640,3640,3640,3640,2224
20231006,172400,805826085,3640,3640,3640,3640,0
20231006,172300,805826085,3640,3640,3640,3640,0
20231006,172200,805826085,3640,3640,3640,3640,0
20231006,172100,805826085,3640,3640,3640,3640,0
20231006,172000,805826085,3640,3640,3640,3640,0
20231006,171900,805826085,3640,3640,3640,3640,0
20231006,171800,805826085,3640,3640,3640,3640,0
20231006,171700,805826085,3640,3640,3640,3640,0
20231006,171600,805826085,3640,3640,3640,3640,0
20231006,171500,805826085,3640,3640,3640,3640,0
20231006,171400,805826085,3640,3640,3640,3640,0
20231006,171300,805826085,3640,3640,3640,3640,0
20231006,171200,805826085,3640,3640,3640,3640,0
20231006,171100,805826085,3640,3640,3640,3640,0
20231006,171000,805826085,3640,3640,3640,3640,0
20231006,170900,805826085,3640,3640,3640,3640,0
20231006,170800,805826085,3640,3640,3640,3640,0
20231006,170700,805826085,3640,3640,3640,3640,0
20231006,170600,805826085,3640,3640,3640,3640,0
20231006,170500,805826085,3640,3640,3640,3640,0
20231006,170400,805826085,3640,3640,3640,3640,0
20231006,170300,805826085,3640,3640,3640,3640,0
20231006,170200,805826085,3640,3640,3640,3640,0
20231006,170100,805826085,3640,3640,3640,3640,0
20231006,170000,805826085,3640,3640,3640,3640,0
20231006,165900,805826085,3640,3640,3640,3640,0
20231006,165800,805826085,3640,3640,3640,3640,0
20231006,165700,805826085,3640,3640,3640,3640,0
20231006,165600,805826085,3640,3640,3640,3640,0
20231006,165500,805826085,3640,3640,3640,3640,2224
20231006,165400,805826085,3640,3640,3640,3640,0
20231006,165300,805826085,3640,3640,3640,3640,0
20231006,165200,805826085,3640,3640,3640,3640,0
20231006,165100,805826085,3640,3640,3640,3640,0
20231006,165000,805826085,3640,3640,3640,3640,0
20231006,164900,805826085,3640,3640,3640,3640,0
20231006,164800,805826085,3640,3640,3640,3640,0
20231006,164700,805826085,3640,3640,3640,3640,0
20231006,164600,805826085,3640,3640,3640,3640,0
20231006,164500,805826085,3640,3640,3640,3640,0
20231006,164400,805826085,3640,3640,3640,3640,0
20231006,164300,805826085,3640,3640,3640,3640,0
20231006,164200,805826085,3640,3640,3640,3640,0
20231006,164100,805826085,3640,3640,3640,3640,0
20231006,164000,805826085,3640,3640,3640,3640,0
20231006,163900,805826085,3640,3640,3640,3640,0
20231006,163800,805826085,3640,3640,3640,3640,0
20231006,163700,805826085,3640,3640,3640,3640,0
20231006,163600,805826085,3640,3640,3640,3640,0
20231006,163500,805826085,3640,3640,3640,3640,0
20231006,163400,805826085,3640,3640,3640,3640,0
20231006,163300,805826085,3640,3640,3640,3640,0
20231006,163200,805826085,3640,3640,3640,3640,0
20231006,163100,805826085,3640,3640,3640,3640,0
20231006,163000,805826085,3640,3640,3640,3640,0
20231006,162900,805826085,3640,3640,3640,3640,0
20231006,162800,805826085,3640,3640,3640,3640,0
20231006,162700,805826085,3640,3640,3640,3640,0
20231006,162600,805826085,3640,3640,3640,3640,0
20231006,162500,805826085,3640,3640,3640,3640,2224
20231006,162400,805826085,3640,3640,3640,3640,0
20231006,162300,805826085,3640,3640,3640,3640,0
20231006,162200,805826085,3640,3640,3640,3640,0
20231006,162100,805826085,3640,3640,3640,3640,0
20231006,162000,805826085,3640,3640,3640,3640,0
20231006,161900,805826085,3640,3640,3640,3640,0
20231006,161800,805826085,3640,3640,3640,3640,0
20231006,161700,805826085,3640,3640,3640,3640,0
20231006,161600,805826085,3640,3640,3640,3640,0
20231006,161500,805826085,3640,3640,3640,3640,0
20231006,161400,805826085,3640,3640,3640,3640,0
20231006,161300,805826085,3640,3640,3640,3640,0
20231006,161200,805826085,3640,3640,3640,3640,0
20231006,161100,805826085,3640,3640,3640,3640,0
20231006,161000,805826085,3640,3640,3640,3640,0
20231006,160900,805826085,3640,3640,3640,3640,0
20231006,160800,805826085,3640,3640,3640,3640,0
20231006,160700,805826085,3640,3640,3640,3640,0
20231006,160600,805826085,3640,3640,3640,3640,0
20231006,160500,805826085,3640,3640,3640,3640,0
20231006,160400,805826085,3640,3640,3640,3640,0
20231006,160300,805826085,3640,3640,3640,3640,0
20231006,160200,805826085,3640,3640,3640,3640,0
20231006,160100,805826085,3640,3640,3640,3640,0
20231006,160000,805826085,3640,3640,3640,3640,0
20231006,155900,805826085,3640,3640,3640,3640,0
20231006,155800,805826085,3640,3640,3640,3640,0
20231006,155700,805826085,3640,3640,3640,3640,0
20231006,155600,805826085,3640,3640,3640,3640,0
20231006,155500,805826085,3640,3640,3640,3640,2224
20231006,155400,805826085,3640,3640,3640,3640,0
20231006,155300,805826085,3640,3640,3640,3640,0
20231006,155200,805826085,3640,3640,3640,3640,0
20231006,155100,805826085,3640,3640,3640,3640,0
20231006,155000,805826085,3640,3640,3640,3640,0
20231006,154900,805826085,3640,3640,3640,3640,0
20231006,154800,805826085,3640,3640,3640,3640,0
20231006,154700,805826085,3640,3640,3640,3640,0
20231006,154600,805826085,3640,3640,3640,3640,0
20231006,154500,805826085,3640,3640,3640,3640,0
20231006,154400,805826085,3640,3640,3640,3640,0
20231006,154300,805826085,3640,3640,3640,3640,0
20231006,154200,805826085,3640,3640,3640,3640,0
20231006,154100,805826085,3640,3640,3640,3640,0
20231006,154000,805826085,3640,3640,3640,3640,0
20231006,153900,805826085,3640,3640,3640,3640,0
20231006,153800,805826085,3640,3640,3640,3640,0
20231006,153700,805826085,3640,3640,3640,3640,0
20231006,153600,805826085,3640,3640,3640,3640,0
20231006,153500,805826085,3640,3640,3640,3640,0
20231006,153400,805826085,3640,3640,3640,3640,0
20231006,153300,805826085,3640,3640,3640,3640,0
20231006,153200,805826085,3640,3640,3640,3640,0
20231006,153100,805826085,3640,3640,3640,3640,0
20231006,153000,805826085,3640,3640,3640,3640,2224
20231006,152900,797730725,3645,3645,3645,3645,0
20231006,152800,797730725,3645,3645,3645,3645,0
20231006,152700,797730725,3645,3645,3645,3645,0
20231006,152600,797730725,3645,3645,3645,3645,0
20231006,152500,797730725,3645,3645,3645,3645,0
20231006,152400,797730725,3645,3645,3645,3645,0
20231006,152300,797730725,3645,3645,3645,3645,0
20231006,152200,797730725,3645,3645,3645,3645,0
20231006,152100,797730725,3645,3645,3645,3645,0
20231006,152000,797730725,3645,3645,3645,3645,0
20231006,151900,797730725,3645,3645,3645,3625,600
20231006,151800,795551190,3630,3630,3650,3625,1678
20231006,151700,789455225,3650,3650,3650,3650,2
20231006,151600,789447925,3625,3650,3650,3625,1580
20231006,151500,783719705,3630,3630,3630,3630,420
20231006,151400,782195105,3650,3630,3650,3630,2070
20231006,151300,774680985,3650,3650,3650,3650,105
20231006,151200,774297735,3630,3645,3645,3630,14912
20231006,151100,720138260,3660,3660,3660,3660,22
20231006,151000,720057740,3665,3665,3665,3665,0
20231006,150900,720057740,3665,3650,3665,3645,512
20231006,150800,718190915,3665,3655,3665,3655,897
20231006,150700,714907530,3650,3645,3650,3645,1002
20231006,150600,711252735,3645,3645,3645,3645,0
20231006,150500,711252735,3645,3645,3645,3645,0
20231006,150400,711252735,3645,3645,3645,3645,0
20231006,150300,711252735,3645,3645,3645,3645,212
20231006,150200,710479995,3645,3645,3645,3645,388
20231006,150100,709065735,3645,3645,3645,3645,2149
20231006,150000,701232630,3650,3650,3650,3650,0
20231006,145900,701232630,3650,3650,3650,3645,721
20231006,145800,698600985,3655,3655,3655,3655,10
20231006,145700,698564435,3655,3655,3655,3655,27
20231006,145600,698465750,3655,3655,3655,3655,0
20231006,145500,698465750,3655,3660,3660,3655,50
20231006,145400,698282950,3655,3655,3655,3655,216
20231006,145300,697493470,3650,3650,3650,3650,300
20231006,145200,696398470,3650,3650,3650,3650,0
20231006,145100,696398470,3650,3650,3650,3650,1
20231006,145000,696394820,3650,3650,3650,3650,0
20231006,144900,696394820,3650,3650,3650,3650,0
20231006,144800,696394820,3650,3650,3650,3650,0
20231006,144700,696394820,3650,3650,3650,3650,0
20231006,144600,696394820,3650,3650,3650,3650,578
20231006,144500,694285120,3660,3660,3660,3660,170
20231006,144400,693662920,3655,3655,3655,3655,0
20231006,144300,693662920,3655,3655,3655,3655,0
20231006,144200,693662920,3655,3655,3655,3655,0
20231006,144100,693662920,3655,3655,3655,3655,0
20231006,144000,693662920,3655,3655,3655,3655,0
20231006,143900,693662920,3655,3655,3655,3655,322
20231006,143800,692486010,3655,3655,3655,3655,9
20231006,143700,692453115,3655,3655,3655,3655,134
20231006,143600,691963345,3650,3650,3650,3650,2053
20231006,143500,684469895,3650,3650,3650,3650,0
20231006,143400,684469895,3650,3650,3650,3650,0
20231006,143300,684469895,3650,3650,3650,3650,1
20231006,143200,684466245,3640,3640,3640,3640,100
20231006,143100,684102245,3650,3650,3650,3650,0
20231006,143000,684102245,3650,3650,3650,3650,500
20231006,142900,682277245,3650,3650,3650,3650,0
20231006,142800,682277245,3650,3650,3650,3650,0
20231006,142700,682277245,3650,3650,3650,3640,1275
20231006,142600,677631250,3650,3650,3650,3650,0
20231006,142500,677631250,3650,3650,3650,3650,1
20231006,142400,677627600,3645,3645,3645,3645,0
20231006,142300,677627600,3645,3645,3645,3645,15
20231006,142200,677572925,3645,3645,3645,3645,0
20231006,142100,677572925,3645,3645,3645,3645,0
20231006,142000,677572925,3645,3645,3645,3645,0
20231006,141900,677572925,3645,3645,3645,3645,0
20231006,141800,677572925,3645,3645,3645,3645,100
20231006,141700,677208425,3645,3645,3645,3645,0
20231006,141600,677208425,3645,3645,3645,3645,0
20231006,141500,677208425,3645,3645,3645,3645,207
20231006,141400,676453910,3645,3645,3645,3645,0
20231006,141300,676453910,3645,3650,3650,3645,7
20231006,141200,676428380,3650,3650,3650,3650,0
20231006,141100,676428380,3650,3650,3650,3650,1
20231006,141000,676424730,3635,3640,3640,3635,1841
20231006,140900,669730615,3640,3640,3640,3640,0
20231006,140800,669730615,3640,3640,3640,3640,2000
20231006,140700,662450615,3650,3650,3650,3650,1
20231006,140600,662446965,3640,3645,3645,3640,1300
20231006,140500,657714940,3650,3650,3650,3650,0
20231006,140400,657714940,3650,3650,3650,3650,109
20231006,140300,657317090,3655,3655,3655,3655,2
20231006,140200,657309780,3655,3645,3655,3645,151
20231006,140100,656759375,3645,3645,3645,3645,700
20231006,140000,654207875,3640,3640,3640,3640,2195
20231006,135900,646218075,3640,3660,3660,3640,1970
20231006,135800,639044275,3660,3660,3660,3660,0
20231006,135700,639044275,3660,3660,3660,3660,0
20231006,135600,639044275,3660,3660,3660,3660,1
20231006,135500,639040615,3640,3640,3640,3640,300
20231006,135400,637948615,3660,3660,3660,3660,0
20231006,135300,637948615,3660,3650,3660,3640,501
20231006,135200,636123385,3650,3650,3650,3650,503
20231006,135100,634287435,3655,3655,3655,3655,86
20231006,135000,633973105,3655,3660,3660,3655,303
20231006,134900,632865625,3660,3660,3660,3660,0
20231006,134800,632865625,3660,3660,3660,3660,10
20231006,134700,632829025,3660,3660,3660,3660,0
20231006,134600,632829025,3660,3660,3660,3660,0
20231006,134500,632829025,3660,3660,3660,3660,2
20231006,134400,632821705,3660,3660,3660,3660,103
20231006,134300,632444725,3660,3660,3660,3660,0
20231006,134200,632444725,3660,3660,3660,3660,51
20231006,134100,632258065,3665,3665,3665,3665,0
20231006,134000,632258065,3665,3665,3665,3665,0
20231006,133900,632258065,3665,3665,3665,3665,0
20231006,133800,632258065,3665,3665,3665,3665,0
20231006,133700,632258065,3665,3665,3665,3665,272
20231006,133600,631261185,3665,3665,3665,3665,1
20231006,133500,631257520,3660,3660,3660,3660,3
20231006,133400,631246540,3665,3665,3665,3665,0
20231006,133300,631246540,3665,3665,3665,3665,85
20231006,133200,630935015,3650,3650,3650,3650,18
20231006,133100,630869315,3650,3650,3650,3650,0
20231006,133000,630869315,3650,3650,3650,3650,500
20231006,132900,629044315,3645,3645,3645,3645,0
20231006,132800,629044315,3645,3645,3645,3645,1000
20231006,132700,625399315,3645,3655,3655,3645,1800
20231006,132600,618831235,3655,3665,3665,3655,603
20231006,132500,616626905,3660,3665,3665,3660,404
20231006,132400,615148245,3665,3665,3665,3665,15
20231006,132300,615093270,3660,3660,3660,3660,626
20231006,132200,612802110,3665,3665,3665,3665,259
20231006,132100,611852875,3670,3670,3670,3670,0
20231006,132000,611852875,3670,3670,3670,3670,0
20231006,131900,611852875,3670,3670,3670,3670,0
20231006,131800,611852875,3670,3670,3670,3670,374
20231006,131700,610480295,3675,3675,3675,3675,270
20231006,131600,609488045,3675,3675,3675,3675,0
20231006,131500,609488045,3675,3675,3675,3675,142
20231006,131400,608966195,3675,3675,3675,3675,0
20231006,131300,608966195,3675,3675,3675,3675,0
20231006,131200,608966195,3675,3675,3675,3675,50
20231006,131100,608782445,3680,3680,3680,3680,0
20231006,131000,608782445,3680,3675,3680,3675,500
20231006,130900,606944925,3675,3675,3675,3675,10
20231006,130800,606908175,3675,3675,3675,3675,0
20231006,130700,606908175,3675,3675,3675,3675,0
20231006,130600,606908175,3675,3675,3675,3675,0
20231006,130500,606908175,3675,3675,3675,3675,0
20231006,130400,606908175,3675,3675,3675,3675,0
20231006,130300,606908175,3675,3675,3675,3675,0
20231006,130200,606908175,3675,3675,3675,3675,44
20231006,130100,606746475,3675,3675,3675,3675,1
20231006,130000,606742800,3670,3670,3670,3670,0
20231006,125900,606742800,3670,3675,3675,3670,70
20231006,125800,606485650,3675,3675,3675,3675,0
20231006,125700,606485650,3675,3675,3675,3675,0
20231006,125600,606485650,3675,3675,3675,3675,0
20231006,125500,606485650,3675,3675,3675,3675,1000
20231006,125400,602810650,3675,3675,3675,3675,0
20231006,125300,602810650,3675,3675,3675,3675,991
20231006,125200,599168725,3675,3675,3675,3675,200
20231006,125100,598433725,3680,3680,3680,3680,0
20231006,125000,598433725,3680,3680,3680,3680,0
20231006,124900,598433725,3680,3680,3680,3680,0
20231006,124800,598433725,3680,3680,3680,3680,131
20231006,124700,597951645,3680,3680,3680,3680,500
20231006,124600,596111645,3685,3685,3685,3685,0
20231006,124500,596111645,3685,3685,3685,3685,10
20231006,124400,596074795,3685,3685,3685,3685,3
20231006,124300,596063740,3685,3685,3685,3685,0
20231006,124200,596063740,3685,3685,3685,3685,0
20231006,124100,596063740,3685,3685,3685,3685,520
20231006,124000,594147540,3685,3685,3685,3685,0
20231006,123900,594147540,3685,3685,3685,3685,1200
20231006,123800,589725540,3685,3685,3685,3685,0
20231006,123700,589725540,3685,3685,3685,3685,0
20231006,123600,589725540,3685,3690,3690,3685,9
20231006,123500,589692360,3690,3690,3690,3690,1
20231006,123400,589688670,3680,3680,3680,3680,0
20231006,123300,589688670,3680,3680,3680,3680,0
20231006,123200,589688670,3680,3680,3680,3680,1000
20231006,123100,586008670,3685,3685,3685,3685,471
20231006,123000,584273035,3690,3690,3690,3690,0
20231006,122900,584273035,3690,3690,3690,3690,0
20231006,122800,584273035,3690,3685,3690,3685,252
20231006,122700,583344335,3690,3690,3690,3690,200
20231006,122600,582606335,3685,3685,3685,3685,1788
20231006,122500,576017555,3690,3690,3690,3690,40
20231006,122400,575869955,3690,3690,3690,3690,40
20231006,122300,575722355,3690,3690,3690,3690,0
20231006,122200,575722355,3690,3690,3690,3690,250
20231006,122100,574799855,3685,3685,3685,3685,5
20231006,122000,574781430,3685,3685,3685,3685,50
20231006,121900,574597180,3685,3685,3685,3685,0
20231006,121800,574597180,3685,3680,3685,3680,511
20231006,121700,572716645,3680,3680,3680,3680,0
20231006,121600,572716645,3680,3680,3685,3680,1769
20231006,121500,566200725,3680,3680,3680,3680,11
20231006,121400,566160245,3680,3680,3680,3680,0
20231006,121300,566160245,3680,3680,3680,3680,0
20231006,121200,566160245,3680,3680,3680,3680,0
20231006,121100,566160245,3680,3680,3680,3680,0
20231006,121000,566160245,3680,3680,3680,3680,5
20231006,120900,566141845,3680,3680,3680,3680,0
20231006,120800,566141845,3680,3680,3680,3680,3
20231006,120700,566130805,3680,3680,3680,3680,1
20231006,120600,566127125,3680,3680,3680,3680,7
20231006,120500,566101365,3680,3680,3680,3680,61
20231006,120400,565876885,3680,3680,3680,3680,0
20231006,120300,565876885,3680,3680,3680,3680,0
20231006,120200,565876885,3680,3680,3680,3680,70
20231006,120100,565619285,3680,3680,3680,3680,0
20231006,120000,565619285,3680,3680,3680,3680,0
20231006,115900,565619285,3680,3680,3680,3680,0
20231006,115800,565619285,3680,3680,3680,3680,1
20231006,115700,565615605,3680,3680,3680,3680,0
20231006,115600,565615605,3680,3680,3680,3680,0
20231006,115500,565615605,3680,3680,3680,3680,0
20231006,115400,565615605,3680,3680,3680,3680,0
20231006,115300,565615605,3680,3680,3680,3680,0
20231006,115200,565615605,3680,3680,3680,3680,0
20231006,115100,565615605,3680,3680,3680,3680,11
20231006,115000,565575125,3675,3675,3675,3675,0
20231006,114900,565575125,3675,3675,3675,3675,602
20231006,114800,563362775,3675,3675,3675,3675,0
20231006,114700,563362775,3675,3675,3675,3675,283
20231006,114600,562322750,3675,3675,3675,3675,0
20231006,114500,562322750,3675,3680,3680,3675,441
20231006,114400,560700870,3680,3680,3680,3680,0
20231006,114300,560700870,3680,3680,3680,3680,0
20231006,114200,560700870,3680,3680,3680,3680,5
20231006,114100,560682470,3680,3680,3680,3680,1
20231006,114000,560678790,3680,3680,3680,3680,0
20231006,113900,560678790,3680,3680,3680,3680,0
20231006,113800,560678790,3680,3680,3680,3680,51
20231006,113700,560491110,3680,3670,3680,3665,1001
20231006,113600,556820145,3690,3690,3690,3690,0
20231006,113500,556820145,3690,3690,3690,3690,0
20231006,113400,556820145,3690,3690,3690,3690,28
20231006,113300,556716825,3690,3670,3690,3670,23
20231006,113200,556632375,3690,3690,3690,3690,2
20231006,113100,556624995,3670,3670,3670,3670,0
20231006,113000,556624995,3670,3670,3670,3670,1
20231006,112900,556621325,3670,3670,3670,3670,0
20231006,112800,556621325,3670,3670,3670,3670,3
20231006,112700,556610315,3690,3690,3690,3690,1
20231006,112600,556606625,3670,3680,3680,3665,11225
20231006,112500,515387135,3680,3680,3680,3680,0
20231006,112400,515387135,3680,3680,3680,3680,200
20231006,112300,514651135,3680,3680,3680,3680,0
20231006,112200,514651135,3680,3680,3680,3680,0
20231006,112100,514651135,3680,3680,3680,3680,0
20231006,112000,514651135,3680,3680,3680,3680,1
20231006,111900,514647455,3680,3685,3690,3680,2471
20231006,111800,505545940,3690,3690,3690,3690,120
20231006,111700,505103140,3690,3690,3690,3690,150
20231006,111600,504549640,3690,3690,3690,3690,225
20231006,111500,503719390,3685,3685,3685,3685,0
20231006,111400,503719390,3685,3685,3685,3685,0
20231006,111300,503719390,3685,3685,3685,3685,0
20231006,111200,503719390,3685,3685,3685,3685,0
20231006,111100,503719390,3685,3685,3685,3685,0
20231006,111000,503719390,3685,3685,3685,3685,0
20231006,110900,503719390,3685,3685,3685,3685,0
20231006,110800,503719390,3685,3705,3705,3685,4564
20231006,110700,486811810,3705,3705,3705,3705,50
20231006,110600,486626560,3710,3705,3710,3705,520
20231006,110500,484699860,3705,3705,3705,3705,0
20231006,110400,484699860,3705,3705,3705,3705,50
20231006,110300,484514610,3700,3700,3700,3700,0
20231006,110200,484514610,3700,3700,3700,3700,216
20231006,110100,483715410,3700,3700,3700,3700,0
20231006,110000,483715410,3700,3700,3700,3700,0
20231006,105900,483715410,3700,3700,3700,3700,0
20231006,105800,483715410,3700,3700,3700,3700,50
20231006,105700,483530410,3690,3690,3690,3690,0
20231006,105600,483530410,3690,3690,3690,3690,0
20231006,105500,483530410,3690,3690,3690,3690,0
20231006,105400,483530410,3690,3690,3690,3690,0
20231006,105300,483530410,3690,3690,3690,3690,0
20231006,105200,483530410,3690,3690,3690,3690,0
20231006,105100,483530410,3690,3690,3690,3690,10
20231006,105000,483493510,3695,3695,3695,3695,610
20231006,104900,481239560,3695,3695,3695,3695,0
20231006,104800,481239560,3695,3695,3695,3695,5
20231006,104700,481221085,3705,3705,3705,3705,10
20231006,104600,481184035,3695,3695,3695,3695,15
20231006,104500,481128610,3695,3695,3695,3695,0
20231006,104400,481128610,3695,3695,3695,3695,0
20231006,104300,481128610,3695,3695,3695,3695,0
20231006,104200,481128610,3695,3700,3700,3690,2291
20231006,104100,472663295,3700,3700,3700,3700,1909
20231006,104000,465599995,3700,3700,3700,3700,700
20231006,103900,463009995,3700,3710,3710,3700,1799
20231006,103800,456337800,3705,3700,3705,3700,809
20231006,103700,453341405,3700,3700,3700,3700,10
20231006,103600,453304405,3705,3705,3705,3705,0
20231006,103500,453304405,3705,3705,3705,3705,0
20231006,103400,453304405,3705,3705,3705,3705,3
20231006,103300,453293290,3685,3685,3685,3685,0
20231006,103200,453293290,3685,3685,3685,3685,85
20231006,103100,452980065,3710,3700,3710,3685,2099
20231006,103000,445218510,3710,3710,3710,3710,10
20231006,102900,445181410,3700,3700,3700,3700,500
20231006,102800,443331410,3700,3700,3700,3700,1402
20231006,102700,438144010,3700,3700,3700,3700,0
20231006,102600,438144010,3700,3700,3700,3700,0
20231006,102500,438144010,3700,3700,3700,3700,0
20231006,102400,438144010,3700,3685,3700,3685,63
20231006,102300,437911060,3685,3685,3685,3685,110
20231006,102200,437505710,3690,3690,3690,3690,0
20231006,102100,437505710,3690,3690,3690,3690,1551
20231006,102000,431782520,3685,3690,3690,3685,2292
20231006,101900,423336270,3690,3690,3690,3690,0
20231006,101800,423336270,3690,3695,3695,3685,742
20231006,101700,420596180,3700,3700,3700,3700,5
20231006,101600,420577680,3700,3705,3705,3700,378
20231006,101500,419179040,3700,3705,3705,3700,359
20231006,101400,417849745,3700,3700,3700,3700,470
20231006,101300,416110745,3705,3705,3705,3700,12
20231006,101200,416066335,3705,3705,3705,3705,40
20231006,101100,415918135,3705,3710,3710,3705,1021
20231006,101000,412135225,3710,3710,3710,3710,20
20231006,100900,412061025,3715,3715,3715,3715,0
20231006,100800,412061025,3715,3715,3715,3715,134
20231006,100700,411563215,3715,3710,3715,3710,2186
20231006,100600,403446000,3705,3705,3705,3705,5
20231006,100500,403427475,3705,3705,3705,3705,2
20231006,100400,403420065,3705,3705,3705,3705,5
20231006,100300,403401540,3710,3700,3710,3700,458
20231006,100200,401706860,3700,3700,3700,3700,0
20231006,100100,401706860,3700,3700,3700,3700,0
20231006,100000,401706860,3700,3710,3710,3700,867
20231006,095900,398494290,3710,3710,3710,3710,1
20231006,095800,398490580,3710,3710,3710,3710,100
20231006,095700,398119580,3710,3700,3710,3700,975
20231006,095600,394507550,3700,3700,3700,3700,356
20231006,095500,393190350,3700,3700,3700,3700,161
20231006,095400,392594650,3700,3700,3700,3700,26
20231006,095300,392498450,3700,3710,3710,3700,960
20231006,095200,388937150,3700,3700,3700,3700,0
20231006,095100,388937150,3700,3700,3700,3700,2037
20231006,095000,381400250,3700,3700,3700,3700,800
20231006,094900,378440250,3700,3700,3700,3700,0
20231006,094800,378440250,3700,3685,3700,3685,650
20231006,094700,376044250,3700,3700,3700,3700,0
20231006,094600,376044250,3700,3690,3700,3690,1002
20231006,094500,372343620,3685,3680,3685,3680,445
20231006,094400,370705160,3685,3685,3685,3685,59
20231006,094300,370487745,3685,3685,3685,3685,40
20231006,094200,370340345,3690,3680,3690,3680,127
20231006,094100,369872945,3685,3695,3695,3685,229
20231006,094000,369029005,3695,3690,3695,3685,726
20231006,093900,366353615,3685,3695,3695,3685,1023
20231006,093800,362583675,3685,3700,3700,3685,460
20231006,093700,360884750,3700,3705,3705,3700,139
20231006,093600,360370350,3700,3700,3700,3700,0
20231006,093500,360370350,3700,3700,3700,3700,1208
20231006,093400,355900750,3700,3700,3700,3700,11
20231006,093300,355860050,3700,3700,3700,3700,612
20231006,093200,353595650,3700,3695,3710,3695,2468
20231006,093100,344467195,3690,3685,3690,3680,1608
20231006,093000,338537925,3685,3690,3690,3685,92
20231006,092900,338198695,3675,3690,3690,3675,2407
20231006,092800,329333265,3685,3695,3695,3685,272
20231006,092700,328330935,3695,3690,3695,3685,2093
20231006,092600,320612115,3690,3690,3690,3690,315
20231006,092500,319449765,3690,3690,3690,3690,358
20231006,092400,318128745,3700,3700,3700,3700,0
20231006,092300,318128745,3700,3710,3710,3700,172
20231006,092200,317491955,3705,3705,3710,3700,1908
20231006,092100,310422855,3700,3700,3700,3700,2566
20231006,092000,300928655,3700,3695,3700,3685,1170
20231006,091900,296612955,3695,3685,3695,3685,3200
20231006,091800,284793170,3685,3690,3690,3670,1090
20231006,091700,280771705,3690,3680,3690,3675,2209
20231006,091600,272633840,3680,3675,3685,3675,184
20231006,091500,271957150,3675,3670,3690,3670,3950
20231006,091400,257451545,3675,3665,3680,3665,2914
20231006,091300,246738835,3670,3660,3670,3655,1605
20231006,091200,240858825,3665,3655,3665,3655,1811
20231006,091100,234230260,3655,3645,3655,3645,3932
20231006,091000,219873535,3645,3645,3645,3645,2
20231006,090900,219866245,3645,3620,3645,3620,3592
20231006,090800,206787595,3635,3635,3640,3635,140
20231006,090700,206278645,3625,3625,3625,3625,10
20231006,090600,206242395,3645,3620,3645,3610,5081
20231006,090500,187895180,3650,3610,3650,3605,3516
20231006,090400,175162125,3610,3635,3640,3610,5161
20231006,090300,156448610,3635,3630,3635,3630,576
20231006,090200,154357450,3630,3615,3630,3610,7804
20231006,090100,126084175,3615,3610,3620,3600,3286
20231006,090000,114219150,3650,3560,3665,3560,32057