KissMeData/044490/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191600,856892540,16870,16870,16870,16870,82
20231017,191500,856892540,16870,16870,16870,16870,0
20231017,191400,856892540,16870,16870,16870,16870,0
20231017,191300,856892540,16870,16870,16870,16870,0
20231017,191200,856892540,16870,16870,16870,16870,0
20231017,191100,856892540,16870,16870,16870,16870,0
20231017,191000,856892540,16870,16870,16870,16870,0
20231017,190900,856892540,16870,16870,16870,16870,0
20231017,190800,856892540,16870,16870,16870,16870,0
20231017,190700,856892540,16870,16870,16870,16870,0
20231017,190600,856892540,16870,16870,16870,16870,0
20231017,190500,856892540,16870,16870,16870,16870,0
20231017,190400,856892540,16870,16870,16870,16870,0
20231017,190300,856892540,16870,16870,16870,16870,0
20231017,190200,856892540,16870,16870,16870,16870,0
20231017,190100,856892540,16870,16870,16870,16870,0
20231017,190000,856892540,16870,16870,16870,16870,0
20231017,185900,856892540,16870,16870,16870,16870,0
20231017,185800,856892540,16870,16870,16870,16870,0
20231017,185700,856892540,16870,16870,16870,16870,0
20231017,185600,856892540,16870,16870,16870,16870,0
20231017,185500,856892540,16870,16870,16870,16870,0
20231017,185400,856892540,16870,16870,16870,16870,0
20231017,185300,856892540,16870,16870,16870,16870,0
20231017,185200,856892540,16870,16870,16870,16870,0
20231017,185100,856892540,16870,16870,16870,16870,0
20231017,185000,856892540,16870,16870,16870,16870,0
20231017,184900,856892540,16870,16870,16870,16870,0
20231017,184800,856892540,16870,16870,16870,16870,0
20231017,184700,856892540,16870,16870,16870,16870,0
20231017,184600,856892540,16870,16870,16870,16870,82
20231017,184500,856892540,16870,16870,16870,16870,0
20231017,184400,856892540,16870,16870,16870,16870,0
20231017,184300,856892540,16870,16870,16870,16870,0
20231017,184200,856892540,16870,16870,16870,16870,0
20231017,184100,856892540,16870,16870,16870,16870,0
20231017,184000,856892540,16870,16870,16870,16870,0
20231017,183900,856892540,16870,16870,16870,16870,0
20231017,183800,856892540,16870,16870,16870,16870,0
20231017,183700,856892540,16870,16870,16870,16870,0
20231017,183600,856892540,16870,16870,16870,16870,0
20231017,183500,856892540,16870,16870,16870,16870,0
20231017,183400,856892540,16870,16870,16870,16870,0
20231017,183300,856892540,16870,16870,16870,16870,0
20231017,183200,856892540,16870,16870,16870,16870,0
20231017,183100,856892540,16870,16870,16870,16870,0
20231017,183000,856892540,16870,16870,16870,16870,0
20231017,182900,856892540,16870,16870,16870,16870,0
20231017,182800,856892540,16870,16870,16870,16870,0
20231017,182700,856892540,16870,16870,16870,16870,0
20231017,182600,856892540,16870,16870,16870,16870,0
20231017,182500,856892540,16870,16870,16870,16870,0
20231017,182400,856892540,16870,16870,16870,16870,0
20231017,182300,856892540,16870,16870,16870,16870,0
20231017,182200,856892540,16870,16870,16870,16870,0
20231017,182100,856892540,16870,16870,16870,16870,0
20231017,182000,856892540,16870,16870,16870,16870,0
20231017,181900,856892540,16870,16870,16870,16870,0
20231017,181800,856892540,16870,16870,16870,16870,0
20231017,181700,856892540,16870,16870,16870,16870,0
20231017,181600,856892540,16870,16870,16870,16870,82
20231017,181500,856892540,16870,16870,16870,16870,0
20231017,181400,856892540,16870,16870,16870,16870,0
20231017,181300,856892540,16870,16870,16870,16870,0
20231017,181200,856892540,16870,16870,16870,16870,0
20231017,181100,856892540,16870,16870,16870,16870,0
20231017,181000,856892540,16870,16870,16870,16870,0
20231017,180900,856892540,16870,16870,16870,16870,0
20231017,180800,856892540,16870,16870,16870,16870,0
20231017,180700,856892540,16870,16870,16870,16870,0
20231017,180600,856892540,16870,16870,16870,16870,0
20231017,180500,856892540,16870,16870,16870,16870,0
20231017,180400,856892540,16870,16870,16870,16870,0
20231017,180300,856892540,16870,16870,16870,16870,0
20231017,180200,856892540,16870,16870,16870,16870,0
20231017,180100,856892540,16870,16870,16870,16870,0
20231017,180000,856892540,16870,16870,16870,16870,0
20231017,175900,856892540,16870,16870,16870,16870,0
20231017,175800,856892540,16870,16870,16870,16870,0
20231017,175700,856892540,16870,16870,16870,16870,0
20231017,175600,856892540,16870,16870,16870,16870,0
20231017,175500,856892540,16870,16870,16870,16870,0
20231017,175400,856892540,16870,16870,16870,16870,0
20231017,175300,856892540,16870,16870,16870,16870,0
20231017,175200,856892540,16870,16870,16870,16870,0
20231017,175100,856892540,16870,16870,16870,16870,0
20231017,175000,856892540,16870,16870,16870,16870,0
20231017,174900,856892540,16870,16870,16870,16870,0
20231017,174800,856892540,16870,16870,16870,16870,0
20231017,174700,856892540,16870,16870,16870,16870,0
20231017,174600,856892540,16870,16870,16870,16870,82
20231017,174500,856892540,16870,16870,16870,16870,0
20231017,174400,856892540,16870,16870,16870,16870,0
20231017,174300,856892540,16870,16870,16870,16870,0
20231017,174200,856892540,16870,16870,16870,16870,0
20231017,174100,856892540,16870,16870,16870,16870,0
20231017,174000,856892540,16870,16870,16870,16870,0
20231017,173900,856892540,16870,16870,16870,16870,0
20231017,173800,856892540,16870,16870,16870,16870,0
20231017,173700,856892540,16870,16870,16870,16870,0
20231017,173600,856892540,16870,16870,16870,16870,0
20231017,173500,856892540,16870,16870,16870,16870,0
20231017,173400,856892540,16870,16870,16870,16870,0
20231017,173300,856892540,16870,16870,16870,16870,0
20231017,173200,856892540,16870,16870,16870,16870,0
20231017,173100,856892540,16870,16870,16870,16870,0
20231017,173000,856892540,16870,16870,16870,16870,0
20231017,172900,856892540,16870,16870,16870,16870,0
20231017,172800,856892540,16870,16870,16870,16870,0
20231017,172700,856892540,16870,16870,16870,16870,0
20231017,172600,856892540,16870,16870,16870,16870,0
20231017,172500,856892540,16870,16870,16870,16870,0
20231017,172400,856892540,16870,16870,16870,16870,0
20231017,172300,856892540,16870,16870,16870,16870,0
20231017,172200,856892540,16870,16870,16870,16870,0
20231017,172100,856892540,16870,16870,16870,16870,0
20231017,172000,856892540,16870,16870,16870,16870,0
20231017,171900,856892540,16870,16870,16870,16870,0
20231017,171800,856892540,16870,16870,16870,16870,0
20231017,171700,856892540,16870,16870,16870,16870,0
20231017,171600,856892540,16870,16870,16870,16870,82
20231017,171500,856892540,16870,16870,16870,16870,0
20231017,171400,856892540,16870,16870,16870,16870,0
20231017,171300,856892540,16870,16870,16870,16870,0
20231017,171200,856892540,16870,16870,16870,16870,0
20231017,171100,856892540,16870,16870,16870,16870,0
20231017,171000,856892540,16870,16870,16870,16870,0
20231017,170900,856892540,16870,16870,16870,16870,0
20231017,170800,856892540,16870,16870,16870,16870,0
20231017,170700,856892540,16870,16870,16870,16870,0
20231017,170600,856892540,16870,16870,16870,16870,0
20231017,170500,856892540,16870,16870,16870,16870,0
20231017,170400,856892540,16870,16870,16870,16870,0
20231017,170300,856892540,16870,16870,16870,16870,0
20231017,170200,856892540,16870,16870,16870,16870,0
20231017,170100,856892540,16870,16870,16870,16870,0
20231017,170000,856892540,16870,16870,16870,16870,0
20231017,165900,856892540,16870,16870,16870,16870,0
20231017,165800,856892540,16870,16870,16870,16870,0
20231017,165700,856892540,16870,16870,16870,16870,0
20231017,165600,856892540,16870,16870,16870,16870,0
20231017,165500,856892540,16870,16870,16870,16870,0
20231017,165400,856892540,16870,16870,16870,16870,0
20231017,165300,856892540,16870,16870,16870,16870,0
20231017,165200,856892540,16870,16870,16870,16870,0
20231017,165100,856892540,16870,16870,16870,16870,0
20231017,165000,856892540,16870,16870,16870,16870,0
20231017,164900,856892540,16870,16870,16870,16870,0
20231017,164800,856892540,16870,16870,16870,16870,0
20231017,164700,856892540,16870,16870,16870,16870,0
20231017,164600,856892540,16870,16870,16870,16870,82
20231017,164500,856892540,16870,16870,16870,16870,0
20231017,164400,856892540,16870,16870,16870,16870,0
20231017,164300,856892540,16870,16870,16870,16870,0
20231017,164200,856892540,16870,16870,16870,16870,0
20231017,164100,856892540,16870,16870,16870,16870,0
20231017,164000,856892540,16870,16870,16870,16870,0
20231017,163900,856892540,16870,16870,16870,16870,0
20231017,163800,856892540,16870,16870,16870,16870,0
20231017,163700,856892540,16870,16870,16870,16870,0
20231017,163600,856892540,16870,16870,16870,16870,0
20231017,163500,856892540,16870,16870,16870,16870,0
20231017,163400,856892540,16870,16870,16870,16870,0
20231017,163300,856892540,16870,16870,16870,16870,0
20231017,163200,856892540,16870,16870,16870,16870,0
20231017,163100,856892540,16870,16870,16870,16870,0
20231017,163000,856892540,16870,16870,16870,16870,0
20231017,162900,856892540,16870,16870,16870,16870,0
20231017,162800,856892540,16870,16870,16870,16870,0
20231017,162700,856892540,16870,16870,16870,16870,0
20231017,162600,856892540,16870,16870,16870,16870,0
20231017,162500,856892540,16870,16870,16870,16870,0
20231017,162400,856892540,16870,16870,16870,16870,0
20231017,162300,856892540,16870,16870,16870,16870,0
20231017,162200,856892540,16870,16870,16870,16870,0
20231017,162100,856892540,16870,16870,16870,16870,0
20231017,162000,856892540,16870,16870,16870,16870,0
20231017,161900,856892540,16870,16870,16870,16870,0
20231017,161800,856892540,16870,16870,16870,16870,0
20231017,161700,856892540,16870,16870,16870,16870,0
20231017,161600,856892540,16870,16870,16870,16870,82
20231017,161500,856892540,16870,16870,16870,16870,0
20231017,161400,856892540,16870,16870,16870,16870,0
20231017,161300,856892540,16870,16870,16870,16870,0
20231017,161200,856892540,16870,16870,16870,16870,0
20231017,161100,856892540,16870,16870,16870,16870,0
20231017,161000,856892540,16870,16870,16870,16870,0
20231017,160900,856892540,16870,16870,16870,16870,0
20231017,160800,856892540,16870,16870,16870,16870,0
20231017,160700,856892540,16870,16870,16870,16870,0
20231017,160600,856892540,16870,16870,16870,16870,0
20231017,160500,856892540,16870,16870,16870,16870,0
20231017,160400,856892540,16870,16870,16870,16870,0
20231017,160300,856892540,16870,16870,16870,16870,0
20231017,160200,856892540,16870,16870,16870,16870,0
20231017,160100,856892540,16870,16870,16870,16870,0
20231017,160000,856892540,16870,16870,16870,16870,0
20231017,155900,856892540,16870,16870,16870,16870,0
20231017,155800,856892540,16870,16870,16870,16870,0
20231017,155700,856892540,16870,16870,16870,16870,0
20231017,155600,856892540,16870,16870,16870,16870,0
20231017,155500,856892540,16870,16870,16870,16870,0
20231017,155400,856892540,16870,16870,16870,16870,0
20231017,155300,856892540,16870,16870,16870,16870,0
20231017,155200,856892540,16870,16870,16870,16870,0
20231017,155100,856892540,16870,16870,16870,16870,0
20231017,155000,856892540,16870,16870,16870,16870,0
20231017,154900,856892540,16870,16870,16870,16870,0
20231017,154800,856892540,16870,16870,16870,16870,0
20231017,154700,856892540,16870,16870,16870,16870,0
20231017,154600,856892540,16870,16870,16870,16870,82
20231017,154500,856892540,16870,16870,16870,16870,0
20231017,154400,856892540,16870,16870,16870,16870,0
20231017,154300,856892540,16870,16870,16870,16870,0
20231017,154200,856892540,16870,16870,16870,16870,0
20231017,154100,856892540,16870,16870,16870,16870,0
20231017,154000,856892540,16870,16870,16870,16870,0
20231017,153900,856892540,16870,16870,16870,16870,0
20231017,153800,856892540,16870,16870,16870,16870,0
20231017,153700,856892540,16870,16870,16870,16870,0
20231017,153600,856892540,16870,16870,16870,16870,0
20231017,153500,856892540,16870,16870,16870,16870,0
20231017,153400,856892540,16870,16870,16870,16870,0
20231017,153300,856892540,16870,16870,16870,16870,0
20231017,153200,856892540,16870,16870,16870,16870,0
20231017,153100,856892540,16870,16870,16870,16870,0
20231017,153000,856892540,16870,16870,16870,16870,82
20231017,152900,855509200,16960,16960,16960,16960,0
20231017,152800,855509200,16960,16960,16960,16960,0
20231017,152700,855509200,16960,16960,16960,16960,0
20231017,152600,855509200,16960,16960,16960,16960,0
20231017,152500,855509200,16960,16960,16960,16960,0
20231017,152400,855509200,16960,16960,16960,16960,0
20231017,152300,855509200,16960,16960,16960,16960,0
20231017,152200,855509200,16960,16960,16960,16960,0
20231017,152100,855509200,16960,16960,16960,16960,0
20231017,152000,855509200,16960,16960,16960,16960,0
20231017,151900,855509200,16960,16890,16960,16870,95
20231017,151800,853905700,16920,16920,16920,16880,85
20231017,151700,852468840,16920,16950,16950,16920,83
20231017,151600,851064250,16930,16950,16960,16930,115
20231017,151500,849114440,16950,16920,16950,16900,413
20231017,151400,842131820,16960,16960,16960,16910,318
20231017,151300,836747970,16960,16980,16980,16940,118
20231017,151200,834745670,16980,16970,16980,16970,125
20231017,151100,832623260,16970,16970,16980,16970,69
20231017,151000,831451970,16970,16970,16970,16960,109
20231017,150900,829602250,16970,16970,16970,16950,44
20231017,150800,828855890,16970,16970,16970,16930,174
20231017,150700,825903950,16980,16960,16980,16960,110
20231017,150600,824037600,16960,16960,16960,16940,56
20231017,150500,823087890,16960,16970,16970,16920,729
20231017,150400,810735320,16950,16950,16970,16950,55
20231017,150300,809802590,16950,16950,16950,16920,171
20231017,150200,806906920,16940,16950,16950,16940,62
20231017,150100,805856050,16950,16940,16950,16930,94
20231017,150000,804263590,16940,16950,16950,16940,56
20231017,145900,803314740,16950,16940,16950,16910,97
20231017,145800,801671320,16940,16930,16940,16900,120
20231017,145700,799641130,16930,16920,16940,16910,51
20231017,145600,798777570,16940,16930,16950,16890,333
20231017,145500,793147010,16960,16950,16970,16930,124
20231017,145400,791044500,16950,16950,16950,16920,107
20231017,145300,789232070,16950,16950,16950,16940,67
20231017,145200,788096490,16950,16920,16950,16920,182
20231017,145100,785014730,16920,16920,16920,16910,244
20231017,145000,780886290,16900,16910,16920,16900,123
20231017,144900,778806540,16910,16910,16910,16900,116
20231017,144800,776845060,16910,16910,16910,16900,54
20231017,144700,775931930,16910,16910,16910,16910,51
20231017,144600,775069520,16910,16890,16910,16890,1014
20231017,144500,757940460,16890,16870,16890,16860,567
20231017,144400,748372630,16870,16830,16870,16830,43
20231017,144300,747647660,16870,16840,16870,16790,162
20231017,144200,744922250,16840,16850,16850,16840,60
20231017,144100,743911310,16850,16870,16870,16840,114
20231017,144000,741989560,16870,16870,16870,16850,111
20231017,143900,740117820,16870,16850,16870,16850,41
20231017,143800,739426510,16840,16850,16870,16840,96
20231017,143700,737807610,16850,16800,16850,16800,642
20231017,143600,726991280,16800,16750,16810,16750,97
20231017,143500,725362570,16750,16750,16750,16740,54
20231017,143400,724458560,16740,16770,16780,16740,88
20231017,143300,722982780,16760,16720,16760,16720,409
20231017,143200,716139000,16720,16720,16720,16720,110
20231017,143100,714299800,16720,16720,16720,16710,87
20231017,143000,712845240,16720,16720,16720,16710,63
20231017,142900,711791910,16720,16720,16720,16710,129
20231017,142800,709635040,16710,16720,16720,16680,93
20231017,142700,708081610,16720,16720,16720,16690,215
20231017,142600,704486980,16720,16660,16720,16660,290
20231017,142500,699651830,16650,16530,16650,16530,288
20231017,142400,694877900,16530,16540,16540,16530,183
20231017,142300,691852210,16530,16530,16530,16530,70
20231017,142200,690695110,16530,16530,16530,16510,580
20231017,142100,681108290,16530,16510,16530,16510,20
20231017,142000,680777890,16510,16520,16520,16510,110
20231017,141900,678961700,16520,16520,16520,16520,112
20231017,141800,677111460,16520,16520,16520,16520,19
20231017,141700,676797580,16520,16510,16520,16510,645
20231017,141600,666148530,16520,16520,16520,16510,14
20231017,141500,665917330,16520,16520,16520,16520,0
20231017,141400,665917330,16520,16510,16520,16510,22
20231017,141300,665553920,16520,16520,16520,16520,10
20231017,141200,665388720,16520,16520,16520,16520,0
20231017,141100,665388720,16520,16520,16520,16520,14
20231017,141000,665157440,16520,16520,16520,16520,32
20231017,140900,664628800,16520,16520,16520,16520,64
20231017,140800,663571520,16520,16520,16520,16520,1
20231017,140700,663555000,16520,16510,16520,16510,21
20231017,140600,663208160,16520,16530,16530,16520,4
20231017,140500,663142070,16510,16510,16510,16510,38
20231017,140400,662514690,16510,16500,16510,16500,66
20231017,140300,661425110,16520,16520,16520,16520,0
20231017,140200,661425110,16520,16520,16520,16520,7
20231017,140100,661309470,16520,16520,16520,16500,914
20231017,140000,646213390,16520,16560,16560,16520,3635
20231017,135900,586079880,16560,16570,16570,16560,110
20231017,135800,584257280,16560,16560,16560,16560,27
20231017,135700,583810160,16560,16560,16560,16560,8
20231017,135600,583677680,16560,16560,16560,16560,100
20231017,135500,582021680,16570,16560,16570,16560,14
20231017,135400,581789820,16570,16560,16570,16560,14
20231017,135300,581557870,16560,16560,16560,16560,8
20231017,135200,581425390,16560,16550,16560,16550,43
20231017,135100,580713720,16550,16550,16550,16550,0
20231017,135000,580713720,16550,16550,16550,16550,11
20231017,134900,580531670,16550,16550,16550,16550,12
20231017,134800,580333070,16560,16560,16560,16560,1
20231017,134700,580316510,16570,16580,16580,16560,2144
20231017,134600,544797560,16580,16580,16580,16580,943
20231017,134500,529162620,16590,16590,16590,16590,5
20231017,134400,529079670,16590,16590,16590,16590,28
20231017,134300,528615150,16590,16580,16590,16580,114
20231017,134200,526724140,16580,16580,16580,16580,163
20231017,134100,524021600,16590,16590,16590,16590,20
20231017,134000,523689800,16590,16590,16600,16590,881
20231017,133900,509073850,16600,16600,16600,16600,4
20231017,133800,509007450,16600,16600,16600,16590,14
20231017,133700,508775080,16600,16600,16600,16600,663
20231017,133600,497769280,16600,16600,16600,16600,1010
20231017,133500,481003280,16610,16610,16620,16610,1466
20231017,133400,456652930,16610,16610,16610,16610,1011
20231017,133300,439860220,16630,16630,16630,16630,0
20231017,133200,439860220,16630,16620,16630,16620,37
20231017,133100,439245270,16630,16630,16630,16630,371
20231017,133000,433075540,16630,16630,16630,16630,17
20231017,132900,432792830,16630,16630,16630,16630,0
20231017,132800,432792830,16630,16630,16630,16630,0
20231017,132700,432792830,16630,16630,16630,16630,128
20231017,132600,430664190,16630,16630,16630,16630,13
20231017,132500,430448000,16630,16630,16630,16630,0
20231017,132400,430448000,16630,16630,16630,16630,10
20231017,132300,430281700,16650,16650,16650,16650,10
20231017,132200,430115200,16640,16640,16640,16640,320
20231017,132100,424790400,16640,16640,16640,16640,12
20231017,132000,424590720,16650,16650,16650,16650,0
20231017,131900,424590720,16650,16650,16650,16650,609
20231017,131800,414450870,16650,16650,16650,16650,15
20231017,131700,414201120,16660,16660,16660,16660,0
20231017,131600,414201120,16660,16650,16660,16650,371
20231017,131500,408023960,16650,16650,16650,16650,12
20231017,131400,407824160,16650,16650,16650,16650,10
20231017,131300,407657660,16650,16650,16650,16650,3
20231017,131200,407607710,16650,16660,16660,16650,72
20231017,131100,406408310,16660,16660,16660,16660,3
20231017,131000,406358330,16660,16660,16660,16660,4
20231017,130900,406291690,16650,16660,16660,16650,12
20231017,130800,406091880,16670,16670,16670,16670,1
20231017,130700,406075210,16670,16670,16670,16670,2
20231017,130600,406041870,16660,16650,16660,16650,16
20231017,130500,405775430,16650,16650,16650,16650,33
20231017,130400,405225980,16650,16650,16650,16650,0
20231017,130300,405225980,16650,16650,16650,16650,12
20231017,130200,405026180,16660,16660,16660,16660,1
20231017,130100,405009520,16660,16660,16660,16660,9
20231017,130000,404859580,16660,16660,16660,16660,8
20231017,125900,404726300,16660,16660,16660,16660,0
20231017,125800,404726300,16660,16660,16660,16660,35
20231017,125700,404143200,16650,16650,16650,16650,15
20231017,125600,403893450,16660,16660,16660,16660,10
20231017,125500,403726850,16650,16650,16650,16650,20
20231017,125400,403393850,16650,16650,16650,16650,12
20231017,125300,403194050,16670,16670,16670,16670,0
20231017,125200,403194050,16670,16670,16670,16670,60
20231017,125100,402193850,16670,16670,16670,16660,20
20231017,125000,401860570,16670,16670,16670,16670,9
20231017,124900,401710540,16660,16660,16660,16660,159
20231017,124800,399061600,16660,16660,16660,16660,12
20231017,124700,398861680,16660,16660,16660,16660,0
20231017,124600,398861680,16660,16660,16660,16660,10
20231017,124500,398695080,16660,16670,16670,16660,13
20231017,124400,398478400,16670,16670,16670,16670,0
20231017,124300,398478400,16670,16670,16670,16670,12
20231017,124200,398278360,16670,16670,16670,16670,10
20231017,124100,398111660,16670,16670,16670,16670,3
20231017,124000,398061650,16670,16670,16670,16670,0
20231017,123900,398061650,16670,16670,16670,16670,22
20231017,123800,397694910,16680,16680,16680,16680,1
20231017,123700,397678230,16670,16670,16670,16670,6
20231017,123600,397578210,16660,16670,16670,16660,19
20231017,123500,397261660,16670,16670,16670,16670,13
20231017,123400,397044950,16670,16660,16670,16660,124
20231017,123300,394979080,16650,16650,16650,16650,25
20231017,123200,394562830,16660,16660,16660,16660,0
20231017,123100,394562830,16660,16660,16660,16660,0
20231017,123000,394562830,16660,16660,16660,16650,98
20231017,122900,392930590,16660,16660,16660,16660,3
20231017,122800,392880610,16660,16660,16660,16660,0
20231017,122700,392880610,16660,16660,16660,16660,22
20231017,122600,392514090,16660,16660,16660,16660,0
20231017,122500,392514090,16660,16660,16660,16660,3
20231017,122400,392464110,16670,16680,16680,16670,13
20231017,122300,392247340,16680,16680,16680,16680,1
20231017,122200,392230660,16660,16670,16700,16660,246
20231017,122100,388130090,16680,16680,16680,16680,25
20231017,122000,387713090,16680,16680,16680,16680,0
20231017,121900,387713090,16680,16680,16680,16680,0
20231017,121800,387713090,16680,16680,16680,16680,22
20231017,121700,387346130,16680,16680,16680,16680,21
20231017,121600,386995850,16680,16680,16680,16680,14
20231017,121500,386762330,16680,16680,16680,16680,12
20231017,121400,386562170,16680,16680,16680,16680,10
20231017,121300,386395370,16680,16680,16680,16680,3
20231017,121200,386345330,16680,16680,16680,16680,1229
20231017,121100,365845610,16680,16680,16680,16680,17
20231017,121000,365562050,16680,16680,16680,16680,1
20231017,120900,365545370,16680,16670,16680,16670,16
20231017,120800,365278610,16670,16670,16670,16670,10
20231017,120700,365111910,16670,16670,16670,16670,10
20231017,120600,364945210,16670,16670,16670,16670,8
20231017,120500,364811850,16680,16680,16690,16680,17
20231017,120400,364528260,16700,16700,16700,16700,0
20231017,120300,364528260,16700,16690,16700,16680,97
20231017,120200,362909910,16690,16690,16690,16690,69
20231017,120100,361758300,16710,16710,16710,16710,11
20231017,120000,361574490,16690,16680,16690,16680,12
20231017,115900,361374290,16680,16680,16680,16680,3
20231017,115800,361324250,16710,16710,16710,16710,0
20231017,115700,361324250,16710,16710,16710,16710,36
20231017,115600,360722690,16730,16730,16730,16730,0
20231017,115500,360722690,16730,16730,16730,16730,52
20231017,115400,359852730,16730,16700,16730,16700,10
20231017,115300,359685690,16710,16670,16710,16670,17
20231017,115200,359402170,16670,16670,16670,16670,0
20231017,115100,359402170,16670,16700,16700,16670,127
20231017,115000,357284530,16700,16680,16700,16680,53
20231017,114900,356399960,16670,16670,16670,16670,33
20231017,114800,355849850,16680,16680,16680,16680,1
20231017,114700,355833170,16690,16690,16690,16690,0
20231017,114600,355833170,16690,16690,16690,16690,0
20231017,114500,355833170,16690,16690,16690,16690,19
20231017,114400,355516060,16740,16740,16740,16740,0
20231017,114300,355516060,16740,16700,16740,16700,30
20231017,114200,355014450,16700,16700,16700,16700,3
20231017,114100,354964350,16690,16690,16690,16690,10
20231017,114000,354797450,16690,16690,16690,16690,0
20231017,113900,354797450,16690,16690,16690,16690,14
20231017,113800,354563790,16680,16680,16680,16680,5
20231017,113700,354480390,16670,16680,16680,16670,13
20231017,113600,354263580,16680,16680,16680,16680,0
20231017,113500,354263580,16680,16670,16680,16670,36
20231017,113400,353663130,16680,16680,16680,16680,0
20231017,113300,353663130,16680,16680,16680,16680,0
20231017,113200,353663130,16680,16680,16680,16680,2
20231017,113100,353629770,16680,16670,16680,16670,50
20231017,113000,352796070,16670,16670,16670,16670,0
20231017,112900,352796070,16670,16670,16670,16670,12
20231017,112800,352596030,16670,16670,16670,16670,0
20231017,112700,352596030,16670,16670,16670,16670,13
20231017,112600,352379320,16670,16670,16670,16670,0
20231017,112500,352379320,16670,16670,16670,16670,7
20231017,112400,352262630,16680,16680,16680,16680,0
20231017,112300,352262630,16680,16670,16680,16670,200
20231017,112200,348926930,16660,16660,16660,16660,1
20231017,112100,348910270,16660,16660,16660,16660,10
20231017,112000,348743670,16660,16660,16660,16660,17
20231017,111900,348460450,16660,16660,16660,16660,0
20231017,111800,348460450,16660,16640,16660,16640,5
20231017,111700,348377230,16650,16670,16670,16630,1426
20231017,111600,324659390,16670,16670,16670,16670,29
20231017,111500,324175960,16670,16680,16680,16670,24
20231017,111400,323775870,16680,16680,16680,16680,26
20231017,111300,323342190,16680,16680,16680,16680,3
20231017,111200,323292150,16680,16680,16680,16680,10
20231017,111100,323125350,16680,16680,16680,16680,6
20231017,111000,323025270,16680,16680,16680,16680,0
20231017,110900,323025270,16680,16680,16680,16680,2
20231017,110800,322991910,16690,16690,16690,16690,0
20231017,110700,322991910,16690,16690,16690,16690,1
20231017,110600,322975220,16670,16670,16670,16670,10
20231017,110500,322808520,16670,16670,16670,16670,1
20231017,110400,322791850,16650,16650,16650,16650,1
20231017,110300,322775200,16630,16630,16630,16630,0
20231017,110200,322775200,16630,16630,16630,16630,10
20231017,110100,322608900,16630,16640,16640,16630,22
20231017,110000,322243010,16650,16650,16650,16650,0
20231017,105900,322243010,16650,16650,16650,16650,10
20231017,105800,322076510,16650,16700,16730,16630,66
20231017,105700,320973420,16680,16680,16730,16670,19
20231017,105600,320656480,16680,16680,16680,16680,0
20231017,105500,320656480,16680,16680,16680,16680,0
20231017,105400,320656480,16680,16680,16680,16680,1
20231017,105300,320639800,16710,16680,16710,16670,22
20231017,105200,320272690,16650,16630,16650,16630,36
20231017,105100,319673990,16630,16630,16630,16630,17
20231017,105000,319391280,16610,16610,16610,16610,217
20231017,104900,315786910,16620,16620,16620,16620,33
20231017,104800,315238450,16700,16630,16700,16630,20
20231017,104700,314904590,16730,16730,16730,16730,0
20231017,104600,314904590,16730,16620,16730,16610,175
20231017,104500,311995470,16630,16630,16630,16630,0
20231017,104400,311995470,16630,16620,16630,16620,19
20231017,104300,311679660,16620,16620,16620,16620,0
20231017,104200,311679660,16620,16620,16620,16620,0
20231017,104100,311679660,16620,16610,16620,16610,104
20231017,104000,309952210,16620,16620,16620,16620,3
20231017,103900,309902350,16620,16620,16620,16620,0
20231017,103800,309902350,16620,16620,16620,16620,10
20231017,103700,309736150,16620,16610,16620,16610,274
20231017,103600,305182950,16610,16610,16610,16610,0
20231017,103500,305182950,16610,16670,16670,16610,1360
20231017,103400,282541290,16670,16690,16720,16670,116
20231017,103300,280606080,16680,16670,16680,16670,34
20231017,103200,280038990,16690,16690,16690,16690,30
20231017,103100,279538290,16690,16690,16690,16690,0
20231017,103000,279538290,16690,16680,16690,16680,2
20231017,102900,279504920,16680,16680,16680,16680,2
20231017,102800,279471560,16690,16690,16690,16690,4
20231017,102700,279404800,16690,16680,16690,16680,5
20231017,102600,279321370,16700,16700,16700,16700,280
20231017,102500,274645370,16720,16710,16720,16710,200
20231017,102400,271301400,16710,16710,16710,16710,1
20231017,102300,271284690,16710,16710,16710,16710,0
20231017,102200,271284690,16710,16710,16710,16710,10
20231017,102100,271117590,16710,16710,16710,16710,3
20231017,102000,271067460,16710,16720,16720,16710,160
20231017,101900,268393560,16730,16740,16740,16730,24
20231017,101800,267992000,16740,16740,16740,16740,1
20231017,101700,267975260,16740,16740,16740,16740,1
20231017,101600,267958520,16730,16730,16730,16730,0
20231017,101500,267958520,16730,16730,16730,16730,11
20231017,101400,267774490,16730,16740,16750,16730,611
20231017,101300,257546150,16750,16790,16790,16750,1849
20231017,101200,226548930,16790,16790,16790,16790,10
20231017,101100,226381030,16790,16800,16800,16790,338
20231017,101000,220705800,16800,16800,16800,16800,0
20231017,100900,220705800,16800,16790,16800,16790,21
20231017,100800,220353100,16790,16790,16790,16790,10
20231017,100700,220185200,16790,16790,16790,16790,3
20231017,100600,220134830,16790,16790,16790,16790,10
20231017,100500,219966930,16790,16790,16790,16790,0
20231017,100400,219966930,16790,16790,16790,16790,0
20231017,100300,219966930,16790,16790,16790,16790,14
20231017,100200,219731870,16780,16780,16780,16780,28
20231017,100100,219262030,16780,16780,16780,16780,0
20231017,100000,219262030,16780,16780,16780,16780,103
20231017,095900,217533690,16770,16770,16770,16770,2
20231017,095800,217500150,16780,16780,16780,16780,51
20231017,095700,216644370,16770,16780,16780,16770,76
20231017,095600,215369160,16780,16780,16780,16780,0
20231017,095500,215369160,16780,16780,16780,16780,0
20231017,095400,215369160,16780,16800,16800,16780,64
20231017,095300,214294700,16800,16800,16800,16800,10
20231017,095200,214126700,16800,16800,16800,16800,0
20231017,095100,214126700,16800,16800,16800,16800,1
20231017,095000,214109900,16810,16810,16810,16810,0
20231017,094900,214109900,16810,16810,16810,16810,13
20231017,094800,213891370,16810,16810,16810,16810,0
20231017,094700,213891370,16810,16810,16810,16810,10
20231017,094600,213723270,16810,16810,16810,16810,0
20231017,094500,213723270,16810,16810,16810,16810,0
20231017,094400,213723270,16810,16810,16810,16810,10
20231017,094300,213555170,16810,16810,16810,16810,11
20231017,094200,213370260,16810,16810,16810,16810,5
20231017,094100,213286210,16810,16810,16810,16810,15
20231017,094000,213034060,16800,16800,16800,16800,0
20231017,093900,213034060,16800,16800,16800,16800,8
20231017,093800,212899660,16800,16800,16800,16800,2
20231017,093700,212866060,16800,16800,16800,16800,251
20231017,093600,208649260,16800,16800,16800,16800,0
20231017,093500,208649260,16800,16800,16800,16800,0
20231017,093400,208649260,16800,16800,16800,16800,1
20231017,093300,208632460,16780,16780,16780,16780,1
20231017,093200,208615680,16780,16790,16800,16780,231
20231017,093100,204737580,16790,16790,16790,16790,12
20231017,093000,204536100,16790,16790,16790,16790,10
20231017,092900,204368200,16810,16790,16810,16790,21
20231017,092800,204015590,16800,16800,16800,16800,54
20231017,092700,203108390,16820,16820,16820,16820,53
20231017,092600,202216930,16820,16840,16840,16820,4
20231017,092500,202149630,16840,16830,16840,16830,14
20231017,092400,201913890,16840,16900,16920,16770,571
20231017,092300,192298330,16890,16820,16930,16820,671
20231017,092200,180955310,16810,16810,16810,16810,10
20231017,092100,180787210,16790,16780,16790,16780,3
20231017,092000,180736850,16800,16860,16860,16760,7590
20231017,091900,53441580,16860,16860,16910,16860,218
20231017,091800,49755850,16860,16860,16910,16860,121
20231017,091700,47710170,16910,16870,16910,16870,520
20231017,091600,38917070,16870,16870,16870,16870,10
20231017,091500,38748370,16870,16870,16870,16870,0
20231017,091400,38748370,16870,16870,16870,16870,1
20231017,091300,38731500,16900,16920,16920,16900,88
20231017,091200,37243840,16940,17000,17000,16940,216
20231017,091100,33575400,17020,17020,17020,17020,1
20231017,091000,33558380,17020,16950,17020,16950,648
20231017,090900,22553930,16950,16950,16970,16950,205
20231017,090800,19078160,16960,16950,16960,16950,211
20231017,090700,15499640,16950,16950,16950,16950,107
20231017,090600,13685990,16950,16950,16950,16950,138
20231017,090500,11346890,16950,16950,16950,16950,1
20231017,090400,11329940,16900,16940,16970,16900,555
20231017,090300,1921740,16940,16850,16950,16850,76
20231017,090200,638400,16800,16800,16800,16800,0
20231017,090100,638400,16800,16800,16800,16800,0
20231017,090000,638400,16800,16800,16800,16800,38