KissMeData/001470/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183300,8541979390,2975,2975,2975,2975,48675
20231012,183200,8541979390,2975,2975,2975,2975,0
20231012,183100,8541979390,2975,2975,2975,2975,0
20231012,183000,8541979390,2975,2975,2975,2975,0
20231012,182900,8541979390,2975,2975,2975,2975,0
20231012,182800,8541979390,2975,2975,2975,2975,0
20231012,182700,8541979390,2975,2975,2975,2975,0
20231012,182600,8541979390,2975,2975,2975,2975,0
20231012,182500,8541979390,2975,2975,2975,2975,0
20231012,182400,8541979390,2975,2975,2975,2975,0
20231012,182300,8541979390,2975,2975,2975,2975,0
20231012,182200,8541979390,2975,2975,2975,2975,0
20231012,182100,8541979390,2975,2975,2975,2975,0
20231012,182000,8541979390,2975,2975,2975,2975,0
20231012,181900,8541979390,2975,2975,2975,2975,0
20231012,181800,8541979390,2975,2975,2975,2975,0
20231012,181700,8541979390,2975,2975,2975,2975,0
20231012,181600,8541979390,2975,2975,2975,2975,0
20231012,181500,8541979390,2975,2975,2975,2975,0
20231012,181400,8541979390,2975,2975,2975,2975,0
20231012,181300,8541979390,2975,2975,2975,2975,0
20231012,181200,8541979390,2975,2975,2975,2975,0
20231012,181100,8541979390,2975,2975,2975,2975,0
20231012,181000,8541979390,2975,2975,2975,2975,0
20231012,180900,8541979390,2975,2975,2975,2975,0
20231012,180800,8541979390,2975,2975,2975,2975,0
20231012,180700,8541979390,2975,2975,2975,2975,0
20231012,180600,8541979390,2975,2975,2975,2975,0
20231012,180500,8541979390,2975,2975,2975,2975,0
20231012,180400,8541979390,2975,2975,2975,2975,0
20231012,180300,8541979390,2975,2975,2975,2975,48675
20231012,180200,8541979390,2975,2975,2975,2975,0
20231012,180100,8541979390,2975,2975,2975,2975,0
20231012,180000,8541979390,2975,2975,2975,2975,0
20231012,175900,8541979390,2975,2975,2975,2975,0
20231012,175800,8541979390,2975,2975,2975,2975,0
20231012,175700,8541979390,2975,2975,2975,2975,0
20231012,175600,8541979390,2975,2975,2975,2975,0
20231012,175500,8541979390,2975,2975,2975,2975,0
20231012,175400,8541979390,2975,2975,2975,2975,0
20231012,175300,8541979390,2975,2975,2975,2975,0
20231012,175200,8541979390,2975,2975,2975,2975,0
20231012,175100,8541979390,2975,2975,2975,2975,0
20231012,175000,8541979390,2975,2975,2975,2975,0
20231012,174900,8541979390,2975,2975,2975,2975,0
20231012,174800,8541979390,2975,2975,2975,2975,0
20231012,174700,8541979390,2975,2975,2975,2975,0
20231012,174600,8541979390,2975,2975,2975,2975,0
20231012,174500,8541979390,2975,2975,2975,2975,0
20231012,174400,8541979390,2975,2975,2975,2975,0
20231012,174300,8541979390,2975,2975,2975,2975,0
20231012,174200,8541979390,2975,2975,2975,2975,0
20231012,174100,8541979390,2975,2975,2975,2975,0
20231012,174000,8541979390,2975,2975,2975,2975,0
20231012,173900,8541979390,2975,2975,2975,2975,0
20231012,173800,8541979390,2975,2975,2975,2975,0
20231012,173700,8541979390,2975,2975,2975,2975,0
20231012,173600,8541979390,2975,2975,2975,2975,0
20231012,173500,8541979390,2975,2975,2975,2975,0
20231012,173400,8541979390,2975,2975,2975,2975,0
20231012,173300,8541979390,2975,2975,2975,2975,48675
20231012,173200,8541979390,2975,2975,2975,2975,0
20231012,173100,8541979390,2975,2975,2975,2975,0
20231012,173000,8541979390,2975,2975,2975,2975,0
20231012,172900,8541979390,2975,2975,2975,2975,0
20231012,172800,8541979390,2975,2975,2975,2975,0
20231012,172700,8541979390,2975,2975,2975,2975,0
20231012,172600,8541979390,2975,2975,2975,2975,0
20231012,172500,8541979390,2975,2975,2975,2975,0
20231012,172400,8541979390,2975,2975,2975,2975,0
20231012,172300,8541979390,2975,2975,2975,2975,0
20231012,172200,8541979390,2975,2975,2975,2975,0
20231012,172100,8541979390,2975,2975,2975,2975,0
20231012,172000,8541979390,2975,2975,2975,2975,0
20231012,171900,8541979390,2975,2975,2975,2975,0
20231012,171800,8541979390,2975,2975,2975,2975,0
20231012,171700,8541979390,2975,2975,2975,2975,0
20231012,171600,8541979390,2975,2975,2975,2975,0
20231012,171500,8541979390,2975,2975,2975,2975,0
20231012,171400,8541979390,2975,2975,2975,2975,0
20231012,171300,8541979390,2975,2975,2975,2975,0
20231012,171200,8541979390,2975,2975,2975,2975,0
20231012,171100,8541979390,2975,2975,2975,2975,0
20231012,171000,8541979390,2975,2975,2975,2975,0
20231012,170900,8541979390,2975,2975,2975,2975,0
20231012,170800,8541979390,2975,2975,2975,2975,0
20231012,170700,8541979390,2975,2975,2975,2975,0
20231012,170600,8541979390,2975,2975,2975,2975,0
20231012,170500,8541979390,2975,2975,2975,2975,0
20231012,170400,8541979390,2975,2975,2975,2975,0
20231012,170300,8541979390,2975,2975,2975,2975,48675
20231012,170200,8541979390,2975,2975,2975,2975,0
20231012,170100,8541979390,2975,2975,2975,2975,0
20231012,170000,8541979390,2975,2975,2975,2975,0
20231012,165900,8541979390,2975,2975,2975,2975,0
20231012,165800,8541979390,2975,2975,2975,2975,0
20231012,165700,8541979390,2975,2975,2975,2975,0
20231012,165600,8541979390,2975,2975,2975,2975,0
20231012,165500,8541979390,2975,2975,2975,2975,0
20231012,165400,8541979390,2975,2975,2975,2975,0
20231012,165300,8541979390,2975,2975,2975,2975,0
20231012,165200,8541979390,2975,2975,2975,2975,0
20231012,165100,8541979390,2975,2975,2975,2975,0
20231012,165000,8541979390,2975,2975,2975,2975,0
20231012,164900,8541979390,2975,2975,2975,2975,0
20231012,164800,8541979390,2975,2975,2975,2975,0
20231012,164700,8541979390,2975,2975,2975,2975,0
20231012,164600,8541979390,2975,2975,2975,2975,0
20231012,164500,8541979390,2975,2975,2975,2975,0
20231012,164400,8541979390,2975,2975,2975,2975,0
20231012,164300,8541979390,2975,2975,2975,2975,0
20231012,164200,8541979390,2975,2975,2975,2975,0
20231012,164100,8541979390,2975,2975,2975,2975,0
20231012,164000,8541979390,2975,2975,2975,2975,0
20231012,163900,8541979390,2975,2975,2975,2975,0
20231012,163800,8541979390,2975,2975,2975,2975,0
20231012,163700,8541979390,2975,2975,2975,2975,0
20231012,163600,8541979390,2975,2975,2975,2975,0
20231012,163500,8541979390,2975,2975,2975,2975,0
20231012,163400,8541979390,2975,2975,2975,2975,0
20231012,163300,8541979390,2975,2975,2975,2975,48675
20231012,163200,8541979390,2975,2975,2975,2975,0
20231012,163100,8541979390,2975,2975,2975,2975,0
20231012,163000,8541979390,2975,2975,2975,2975,0
20231012,162900,8541979390,2975,2975,2975,2975,0
20231012,162800,8541979390,2975,2975,2975,2975,0
20231012,162700,8541979390,2975,2975,2975,2975,0
20231012,162600,8541979390,2975,2975,2975,2975,0
20231012,162500,8541979390,2975,2975,2975,2975,0
20231012,162400,8541979390,2975,2975,2975,2975,0
20231012,162300,8541979390,2975,2975,2975,2975,0
20231012,162200,8541979390,2975,2975,2975,2975,0
20231012,162100,8541979390,2975,2975,2975,2975,0
20231012,162000,8541979390,2975,2975,2975,2975,0
20231012,161900,8541979390,2975,2975,2975,2975,0
20231012,161800,8541979390,2975,2975,2975,2975,0
20231012,161700,8541979390,2975,2975,2975,2975,0
20231012,161600,8541979390,2975,2975,2975,2975,0
20231012,161500,8541979390,2975,2975,2975,2975,0
20231012,161400,8541979390,2975,2975,2975,2975,0
20231012,161300,8541979390,2975,2975,2975,2975,0
20231012,161200,8541979390,2975,2975,2975,2975,0
20231012,161100,8541979390,2975,2975,2975,2975,0
20231012,161000,8541979390,2975,2975,2975,2975,0
20231012,160900,8541979390,2975,2975,2975,2975,0
20231012,160800,8541979390,2975,2975,2975,2975,0
20231012,160700,8541979390,2975,2975,2975,2975,0
20231012,160600,8541979390,2975,2975,2975,2975,0
20231012,160500,8541979390,2975,2975,2975,2975,0
20231012,160400,8541979390,2975,2975,2975,2975,0
20231012,160300,8541979390,2975,2975,2975,2975,48675
20231012,160200,8541979390,2975,2975,2975,2975,0
20231012,160100,8541979390,2975,2975,2975,2975,0
20231012,160000,8541979390,2975,2975,2975,2975,0
20231012,155900,8541979390,2975,2975,2975,2975,0
20231012,155800,8541979390,2975,2975,2975,2975,0
20231012,155700,8541979390,2975,2975,2975,2975,0
20231012,155600,8541979390,2975,2975,2975,2975,0
20231012,155500,8541979390,2975,2975,2975,2975,0
20231012,155400,8541979390,2975,2975,2975,2975,0
20231012,155300,8541979390,2975,2975,2975,2975,0
20231012,155200,8541979390,2975,2975,2975,2975,0
20231012,155100,8541979390,2975,2975,2975,2975,0
20231012,155000,8541979390,2975,2975,2975,2975,0
20231012,154900,8541979390,2975,2975,2975,2975,0
20231012,154800,8541979390,2975,2975,2975,2975,0
20231012,154700,8541979390,2975,2975,2975,2975,0
20231012,154600,8541979390,2975,2975,2975,2975,0
20231012,154500,8541979390,2975,2975,2975,2975,0
20231012,154400,8541979390,2975,2975,2975,2975,0
20231012,154300,8541979390,2975,2975,2975,2975,0
20231012,154200,8541979390,2975,2975,2975,2975,0
20231012,154100,8541979390,2975,2975,2975,2975,0
20231012,154000,8541979390,2975,2975,2975,2975,0
20231012,153900,8541979390,2975,2975,2975,2975,0
20231012,153800,8541979390,2975,2975,2975,2975,0
20231012,153700,8541979390,2975,2975,2975,2975,0
20231012,153600,8541979390,2975,2975,2975,2975,0
20231012,153500,8541979390,2975,2975,2975,2975,0
20231012,153400,8541979390,2975,2975,2975,2975,0
20231012,153300,8541979390,2975,2975,2975,2975,48675
20231012,153200,8541979390,2975,2975,2975,2975,0
20231012,153100,8541979390,2975,2975,2975,2975,0
20231012,153000,8541979390,2975,2975,2975,2975,48675
20231012,152900,8397171265,2975,2975,2975,2975,0
20231012,152800,8397171265,2975,2975,2975,2975,0
20231012,152700,8397171265,2975,2975,2975,2975,0
20231012,152600,8397171265,2975,2975,2975,2975,0
20231012,152500,8397171265,2975,2975,2975,2975,0
20231012,152400,8397171265,2975,2975,2975,2975,0
20231012,152300,8397171265,2975,2975,2975,2975,0
20231012,152200,8397171265,2975,2975,2975,2975,0
20231012,152100,8397171265,2975,2975,2975,2975,0
20231012,152000,8397171265,2975,2975,2975,2975,0
20231012,151900,8397171265,2975,2975,2980,2975,25484
20231012,151800,8321351400,2980,2975,2980,2975,2073
20231012,151700,8315183130,2975,2975,2975,2975,4464
20231012,151600,8301902730,2975,2975,2980,2975,5727
20231012,151500,8284855900,2975,2975,2975,2970,14565
20231012,151400,8241526725,2975,2975,2975,2970,10522
20231012,151300,8210261730,2975,2970,2975,2970,5504
20231012,151200,8193887565,2975,2975,2975,2970,1219
20231012,151100,8190263540,2975,2965,2975,2965,25734
20231012,151000,8113833660,2965,2965,2970,2965,3885
20231012,150900,8102312655,2965,2970,2970,2965,5062
20231012,150800,8087283420,2970,2965,2970,2965,8391
20231012,150700,8062382180,2965,2970,2970,2965,1740
20231012,150600,8057215670,2970,2970,2975,2965,1726
20231012,150500,8052089410,2970,2970,2975,2970,12621
20231012,150400,8014603695,2970,2970,2975,2970,28722
20231012,150300,7929299350,2970,2970,2970,2965,2998
20231012,150200,7920403790,2970,2970,2970,2965,1651
20231012,150100,7915508090,2965,2970,2970,2965,2631
20231012,150000,7907703370,2970,2970,2970,2970,2895
20231012,145900,7899105220,2970,2970,2970,2970,14919
20231012,145800,7854795790,2970,2970,2970,2965,23216
20231012,145700,7785933970,2970,2970,2970,2965,7680
20231012,145600,7763125710,2970,2970,2970,2965,2460
20231012,145500,7755829520,2970,2970,2970,2965,3392
20231012,145400,7745757130,2970,2970,2970,2965,1944
20231012,145300,7739987450,2970,2970,2970,2965,9311
20231012,145200,7712343975,2970,2970,2970,2965,1691
20231012,145100,7707323755,2970,2970,2970,2965,634
20231012,145000,7705441050,2970,2965,2970,2965,1629
20231012,144900,7700609425,2965,2965,2970,2965,1899
20231012,144800,7694977680,2965,2970,2970,2965,461
20231012,144700,7693609010,2970,2965,2970,2965,5411
20231012,144600,7677541855,2970,2970,2970,2965,3933
20231012,144500,7665861385,2970,2970,2970,2965,1180
20231012,144400,7662360755,2970,2970,2970,2965,7673
20231012,144300,7639591250,2970,2965,2970,2965,1884
20231012,144200,7634002545,2965,2970,2970,2965,2582
20231012,144100,7626339105,2970,2975,2975,2970,10284
20231012,144000,7595795610,2970,2970,2975,2970,19440
20231012,143900,7538058755,2970,2975,2975,2970,3046
20231012,143800,7529009365,2975,2975,2975,2970,913
20231012,143700,7526297495,2975,2975,2975,2970,11889
20231012,143600,7490951885,2970,2975,2975,2970,1039
20231012,143500,7487862625,2975,2975,2975,2970,2228
20231012,143400,7481234925,2975,2970,2975,2970,1786
20231012,143300,7475930470,2970,2975,2980,2970,13803
20231012,143200,7434878470,2975,2975,2975,2975,3834
20231012,143100,7423472320,2975,2975,2975,2970,5862
20231012,143000,7406035525,2975,2975,2975,2970,5139
20231012,142900,7390749650,2975,2975,2975,2975,6469
20231012,142800,7371504375,2975,2980,2980,2975,6620
20231012,142700,7351809375,2980,2980,2980,2975,43860
20231012,142600,7221122835,2980,2980,2985,2980,8284
20231012,142500,7196428915,2980,2985,2985,2980,4390
20231012,142400,7183343985,2985,2985,2985,2985,2135
20231012,142300,7176971010,2985,2985,2985,2980,565
20231012,142200,7175284490,2985,2985,2985,2980,807
20231012,142100,7172878050,2985,2980,2985,2980,984
20231012,142000,7169941535,2980,2985,2985,2980,1380
20231012,141900,7165826700,2985,2980,2985,2980,1334
20231012,141800,7161847460,2985,2985,2985,2985,4536
20231012,141700,7148307500,2985,2990,2990,2985,1219
20231012,141600,7144668325,2990,2985,2990,2985,1857
20231012,141500,7139121860,2985,2985,2990,2985,5204
20231012,141400,7123586765,2990,2985,2990,2985,2485
20231012,141300,7116168395,2990,2985,2990,2985,2074
20231012,141200,7109967335,2985,2985,2985,2985,5932
20231012,141100,7092260315,2985,2985,2985,2985,677
20231012,141000,7090239470,2985,2990,2990,2985,10223
20231012,140900,7059723715,2985,2990,2990,2985,2412
20231012,140800,7052521835,2990,2990,2990,2985,6147
20231012,140700,7034164870,2990,2990,2990,2985,11535
20231012,140600,6999723350,2990,2990,2990,2985,424
20231012,140500,6998456455,2985,2990,2990,2985,1080
20231012,140400,6995232100,2990,2990,2990,2985,178
20231012,140300,6994699890,2990,2990,2990,2990,1942
20231012,140200,6988893310,2990,2990,2990,2985,586
20231012,140100,6987143900,2990,2990,2990,2990,810
20231012,140000,6984722000,2990,2990,2990,2985,2583
20231012,135900,6977011290,2990,2990,2990,2990,2279
20231012,135800,6970197080,2985,2990,2990,2985,4852
20231012,135700,6955712780,2990,2985,2990,2985,2938
20231012,135600,6946935035,2985,2990,2990,2985,202
20231012,135500,6946331105,2990,2985,2990,2985,1582
20231012,135400,6941607320,2985,2985,2990,2985,103
20231012,135300,6941299660,2990,2990,2990,2985,911
20231012,135200,6938576635,2985,2985,2990,2985,5525
20231012,135100,6922084505,2985,2990,2990,2985,4067
20231012,135000,6909942350,2985,2990,2990,2985,4608
20231012,134900,6896177650,2990,2990,2990,2985,936
20231012,134800,6893382515,2990,2985,2990,2985,516
20231012,134700,6891840980,2990,2985,2990,2985,11634
20231012,134600,6857108770,2985,2990,2990,2985,5496
20231012,134500,6840697805,2990,2990,2990,2985,5029
20231012,134400,6825669515,2990,2990,2990,2985,825
20231012,134300,6823203060,2990,2985,2990,2985,1228
20231012,134200,6819531915,2985,2985,2990,2985,1802
20231012,134100,6814152095,2985,2990,2990,2985,1310
20231012,134000,6810241700,2985,2990,2990,2985,447
20231012,133900,6808906655,2990,2985,2990,2985,1920
20231012,133800,6803166005,2990,2990,2990,2990,2830
20231012,133700,6794704305,2985,2990,2990,2985,1481
20231012,133600,6790276995,2990,2990,2990,2990,4420
20231012,133500,6777061195,2990,2990,2990,2985,983
20231012,133400,6774122030,2990,2985,2990,2985,444
20231012,133300,6772794690,2985,2990,2995,2985,2461
20231012,133200,6765433235,2990,2990,2990,2990,5917
20231012,133100,6747741405,2990,2990,2990,2985,698
20231012,133000,6745657035,2985,2990,2990,2985,1915
20231012,132900,6739934285,2990,2990,2995,2990,2014
20231012,132800,6733911870,2985,2990,2990,2985,4591
20231012,132700,6720184950,2990,2990,2990,2990,5055
20231012,132600,6705070500,2990,2990,2990,2990,13080
20231012,132500,6665961300,2990,2995,2995,2990,607
20231012,132400,6664144105,2995,2995,2995,2990,1279
20231012,132300,6660316650,2995,2990,2995,2990,3567
20231012,132200,6649635990,2995,2995,2995,2990,71
20231012,132100,6649423595,2990,2990,2990,2985,7117
20231012,132000,6628143995,2990,2990,2990,2985,2926
20231012,131900,6619395755,2990,2990,2990,2990,3010
20231012,131800,6610395855,2990,2990,2990,2985,1976
20231012,131700,6604487630,2990,2990,2995,2990,2373
20231012,131600,6597392355,2990,2990,2990,2990,2100
20231012,131500,6591113355,2990,2990,2990,2990,13383
20231012,131400,6551098185,2990,2985,2990,2985,4737
20231012,131300,6536939985,2985,2990,2990,2985,8043
20231012,131200,6512910940,2990,2990,2990,2985,861
20231012,131100,6510336840,2985,2985,2990,2985,333
20231012,131000,6509342600,2990,2990,2990,2985,769
20231012,130900,6507046265,2990,2985,2990,2985,6410
20231012,130800,6487911270,2990,2990,2990,2990,159
20231012,130700,6487435860,2990,2990,2990,2985,616
20231012,130600,6485595885,2990,2990,2990,2985,2654
20231012,130500,6477667575,2985,2990,2990,2985,7744
20231012,130400,6454549220,2990,2990,2990,2985,924
20231012,130300,6451790955,2985,2980,2985,2980,71
20231012,130200,6451579370,2985,2985,2985,2980,8066
20231012,130100,6427502795,2985,2985,2985,2985,2454
20231012,130000,6420177605,2980,2985,2985,2980,431
20231012,125900,6418891945,2980,2985,2985,2980,1031
20231012,125800,6415815010,2985,2980,2985,2980,2793
20231012,125700,6407491425,2980,2980,2985,2980,3470
20231012,125600,6397150455,2985,2980,2985,2980,275
20231012,125500,6396329685,2985,2980,2985,2980,659
20231012,125400,6394365615,2980,2980,2985,2980,3344
20231012,125300,6384399950,2985,2985,2985,2985,6875
20231012,125200,6363878075,2985,2985,2990,2985,7745
20231012,125100,6340759175,2985,2985,2990,2985,1849
20231012,125000,6335236325,2990,2985,2990,2985,8462
20231012,124900,6309971455,2985,2990,2990,2985,5276
20231012,124800,6294219780,2990,2990,2990,2990,668
20231012,124700,6292222460,2990,2985,2990,2985,1081
20231012,124600,6288994060,2990,2985,2990,2985,3485
20231012,124500,6278589380,2985,2990,2990,2985,1358
20231012,124400,6274534710,2990,2990,2990,2985,1726
20231012,124300,6269380770,2990,2990,2990,2985,9424
20231012,124200,6241234020,2990,2990,2990,2985,2365
20231012,124100,6234162820,2990,2985,2990,2985,1190
20231012,124000,6230605385,2990,2990,2990,2990,1478
20231012,123900,6226186165,2990,2990,2990,2990,239
20231012,123800,6225471555,2990,2990,2990,2985,973
20231012,123700,6222565095,2990,2990,2990,2985,1447
20231012,123600,6218239775,2990,2985,2990,2985,1103
20231012,123500,6214944090,2985,2990,2990,2985,2196
20231012,123400,6208388550,2990,2990,2990,2985,5566
20231012,123300,6191766805,2985,2990,2990,2985,4389
20231012,123200,6178650395,2990,2985,2990,2985,843
20231012,123100,6176132745,2985,2985,2985,2985,706
20231012,123000,6174025335,2985,2990,2990,2985,1075
20231012,122900,6170811585,2990,2985,2990,2985,2853
20231012,122800,6162295020,2985,2990,2990,2985,230
20231012,122700,6161607330,2985,2985,2985,2980,5988
20231012,122600,6143759445,2985,2980,2985,2980,2930
20231012,122500,6135015505,2980,2985,2985,2980,1262
20231012,122400,6131254450,2985,3000,3000,2980,29380
20231012,122300,6043513755,3000,2995,3000,2990,7856
20231012,122200,6019968865,2995,3000,3000,2995,8019
20231012,122100,5995917280,3000,3000,3005,2995,33452
20231012,122000,5895688960,3000,3000,3005,2995,25649
20231012,121900,5818744625,2995,3000,3000,2995,2660
20231012,121800,5810771060,3000,2995,3000,2995,2164
20231012,121700,5804286885,3000,3000,3000,2995,3881
20231012,121600,5792643950,3000,3000,3000,2995,5035
20231012,121500,5777538970,3000,3000,3000,2995,1164
20231012,121400,5774051895,2995,2995,3000,2990,5317
20231012,121300,5758127590,2995,3000,3000,2990,8798
20231012,121200,5731784525,2995,3000,3000,2995,5585
20231012,121100,5715039870,3000,3000,3000,2995,4849
20231012,121000,5700493790,3000,2995,3000,2990,5781
20231012,120900,5683197280,2995,2995,2995,2990,3721
20231012,120800,5672055000,2995,2995,2995,2990,11120
20231012,120700,5638753520,2995,2995,2995,2990,5480
20231012,120600,5622343420,2995,2995,2995,2990,2408
20231012,120500,5615131490,2995,2990,2995,2990,74
20231012,120400,5614910160,2990,2990,2990,2990,3312
20231012,120300,5605007280,2990,2990,2990,2990,2375
20231012,120200,5597906030,2990,2990,2990,2990,480
20231012,120100,5596470830,2990,2985,2990,2985,2571
20231012,120000,5588783590,2985,2990,2990,2985,7636
20231012,115900,5565953090,2985,2990,2990,2985,4479
20231012,115800,5552569135,2990,2990,2990,2985,2680
20231012,115700,5544556450,2990,2985,2990,2985,1132
20231012,115600,5541171935,2990,2990,2990,2985,389
20231012,115500,5540009730,2990,2990,2990,2985,1912
20231012,115400,5534299180,2990,2985,2990,2985,5167
20231012,115300,5518875605,2985,2980,2985,2980,414
20231012,115200,5517640015,2985,2980,2985,2980,2328
20231012,115100,5510701745,2980,2975,2980,2975,1526
20231012,115000,5506154770,2975,2980,2980,2975,707
20231012,114900,5504051195,2975,2980,2980,2975,650
20231012,114800,5502115520,2980,2980,2980,2975,622
20231012,114700,5500263515,2975,2980,2980,2975,306
20231012,114600,5499352690,2980,2980,2980,2975,2352
20231012,114500,5492347735,2980,2980,2980,2980,4565
20231012,114400,5478744035,2980,2980,2980,2980,100
20231012,114300,5478446035,2980,2980,2980,2980,1807
20231012,114200,5473061175,2980,2985,2985,2980,4571
20231012,114100,5459439245,2980,2985,2985,2980,1621
20231012,114000,5454601960,2985,2985,2985,2980,7309
20231012,113900,5432813420,2980,2985,2985,2980,856
20231012,113800,5430260115,2985,2985,2990,2985,7034
20231012,113700,5409260610,2985,2995,2995,2985,1365
20231012,113600,5405178415,2995,2990,2995,2985,4165
20231012,113500,5392726070,2985,2990,2990,2985,637
20231012,113400,5390824530,2985,2980,2985,2980,2772
20231012,113300,5382553385,2985,2985,2985,2980,4325
20231012,113200,5369646060,2985,2980,2985,2980,2390
20231012,113100,5362523280,2985,2990,2990,2985,5363
20231012,113000,5346514265,2985,2990,2990,2985,207
20231012,112900,5345895965,2990,2990,2995,2990,1557
20231012,112800,5341240195,2990,2990,2995,2985,5794
20231012,112700,5323911350,2990,2990,2990,2980,4373
20231012,112600,5310871900,2985,2995,2995,2985,27576
20231012,112500,5228413295,2995,2995,3000,2990,8692
20231012,112400,5202380505,2995,2990,2995,2990,17929
20231012,112300,5148701305,2995,2995,2995,2990,9738
20231012,112200,5119538365,2990,2990,2995,2990,4331
20231012,112100,5106578790,2990,2985,2990,2985,18616
20231012,112000,5050924455,2985,2985,2990,2985,5374
20231012,111900,5034869025,2985,2990,2990,2985,912
20231012,111800,5032144495,2985,2985,2990,2980,20257
20231012,111700,4971678980,2980,2985,2985,2980,1366
20231012,111600,4967603745,2980,2985,2985,2980,3156
20231012,111500,4958184770,2980,2975,2980,2975,16959
20231012,111400,4907658410,2975,2975,2975,2975,818
20231012,111300,4905224860,2975,2975,2980,2975,770
20231012,111200,4902934060,2980,2975,2980,2975,1229
20231012,111100,4899276785,2975,2975,2975,2975,1200
20231012,111000,4895706785,2975,2975,2975,2970,4090
20231012,110900,4883539105,2975,2980,2980,2975,4044
20231012,110800,4871508180,2975,2975,2980,2975,2063
20231012,110700,4865370745,2975,2970,2975,2970,1513
20231012,110600,4860876925,2970,2970,2970,2965,1104
20231012,110500,4857598055,2970,2970,2970,2965,6545
20231012,110400,4838192075,2965,2970,2970,2965,456
20231012,110300,4836839995,2970,2965,2970,2965,752
20231012,110200,4834607375,2965,2975,2975,2965,5495
20231012,110100,4818283675,2975,2975,2975,2970,1525
20231012,110000,4813750050,2975,2975,2980,2975,2691
20231012,105900,4805744310,2975,2975,2980,2970,15944
20231012,105800,4758254820,2970,2975,2980,2970,572
20231012,105700,4756552970,2975,2975,2980,2975,5776
20231012,105600,4739348370,2975,2970,2980,2970,5772
20231012,105500,4722186780,2975,2975,2975,2970,763
20231012,105400,4719919380,2970,2970,2975,2965,37028
20231012,105300,4609883910,2970,2965,2970,2965,7156
20231012,105200,4588663835,2965,2965,2970,2965,3172
20231012,105100,4579258470,2965,2970,2970,2965,2965
20231012,105000,4570464520,2970,2965,2970,2960,5874
20231012,104900,4553047970,2965,2960,2965,2960,6896
20231012,104800,4532603275,2965,2960,2965,2960,1535
20231012,104700,4528052125,2965,2960,2965,2960,2568
20231012,104600,4520450695,2960,2960,2965,2960,2820
20231012,104500,4512103445,2960,2960,2965,2960,2332
20231012,104400,4505200290,2960,2960,2960,2960,826
20231012,104300,4502755330,2960,2965,2965,2960,4826
20231012,104200,4488465520,2965,2965,2965,2960,923
20231012,104100,4485729140,2965,2960,2965,2955,5550
20231012,104000,4469325480,2960,2960,2960,2955,7250
20231012,103900,4447874695,2960,2960,2965,2960,4978
20231012,103800,4433131645,2960,2965,2965,2960,497
20231012,103700,4431660465,2965,2965,2965,2960,10311
20231012,103600,4401096850,2965,2970,2970,2965,1958
20231012,103500,4395281640,2970,2970,2975,2970,3055
20231012,103400,4386204865,2970,2965,2970,2965,3335
20231012,103300,4376309730,2965,2970,2970,2965,9558
20231012,103200,4347924700,2970,2970,2975,2970,3416
20231012,103100,4337772830,2975,2970,2975,2970,2179
20231012,103000,4331292690,2970,2975,2980,2970,5784
20231012,102900,4314083785,2980,2975,2980,2975,7304
20231012,102800,4292318365,2975,2975,2980,2975,3253
20231012,102700,4282639940,2975,2975,2975,2970,5267
20231012,102600,4266973140,2975,2975,2975,2970,3685
20231012,102500,4256010865,2975,2980,2985,2975,25322
20231012,102400,4180610155,2980,2980,2980,2975,12663
20231012,102300,4142874465,2980,2980,2980,2975,4097
20231012,102200,4130666150,2975,2975,2980,2975,12786
20231012,102100,4092580910,2980,2980,2980,2975,7428
20231012,102000,4070459675,2980,2980,2980,2975,13131
20231012,101900,4031350165,2980,2980,2985,2975,24681
20231012,101800,3957848390,2980,2980,2985,2975,13119
20231012,101700,3918755095,2980,2970,2985,2970,33156
20231012,101600,3820003035,2975,2965,2975,2965,36278
20231012,101500,3712295755,2960,2965,2965,2960,11543
20231012,101400,3678079175,2960,2960,2960,2960,1988
20231012,101300,3672194695,2960,2965,2970,2960,13213
20231012,101200,3633042990,2970,2960,2970,2960,12391
20231012,101100,3596304995,2960,2960,2965,2955,13360
20231012,101000,3556762665,2960,2955,2960,2955,1716
20231012,100900,3551691385,2955,2960,2960,2950,3644
20231012,100800,3540931735,2960,2960,2960,2955,5904
20231012,100700,3523479180,2955,2960,2960,2955,17557
20231012,100600,3471584395,2960,2955,2960,2955,9611
20231012,100500,3443177035,2955,2955,2960,2955,5613
20231012,100400,3426589620,2955,2955,2960,2950,15153
20231012,100300,3381855445,2955,2965,2965,2955,10547
20231012,100200,3350666505,2965,2960,2965,2960,12065
20231012,100100,3314953085,2965,2965,2965,2960,2611
20231012,100000,3307214420,2965,2960,2965,2955,7668
20231012,095900,3284511310,2955,2955,2960,2950,23845
20231012,095800,3213944640,2950,2955,2960,2950,3167
20231012,095700,3204584635,2955,2950,2955,2950,19568
20231012,095600,3146769690,2950,2950,2950,2950,2742
20231012,095500,3138680790,2950,2950,2950,2945,10498
20231012,095400,3107744085,2950,2945,2950,2945,7979
20231012,095300,3084214655,2950,2945,2950,2945,1453
20231012,095200,3079931700,2945,2945,2955,2945,10966
20231012,095100,3047613675,2945,2945,2950,2945,6097
20231012,095000,3029657160,2945,2945,2950,2945,7263
20231012,094900,3008266870,2945,2950,2950,2940,49496
20231012,094800,2862479715,2945,2950,2950,2945,2330
20231012,094700,2855610255,2950,2950,2950,2945,12148
20231012,094600,2819783945,2950,2955,2955,2950,3438
20231012,094500,2809632625,2955,2950,2955,2950,1425
20231012,094400,2805428320,2955,2950,2955,2950,3296
20231012,094300,2795704025,2955,2950,2955,2950,9070
20231012,094200,2768937725,2950,2960,2960,2950,19711
20231012,094100,2710635610,2960,2955,2960,2950,3084
20231012,094000,2701516125,2955,2945,2960,2945,97745
20231012,093900,2413191875,2945,2950,2950,2945,2497
20231012,093800,2405834535,2950,2945,2950,2940,12653
20231012,093700,2368568970,2945,2935,2945,2935,5529
20231012,093600,2352315730,2935,2940,2940,2935,8591
20231012,093500,2327098240,2940,2940,2945,2940,4543
20231012,093400,2313740580,2945,2940,2945,2930,5310
20231012,093300,2298127030,2940,2945,2945,2930,18496
20231012,093200,2243793080,2945,2945,2945,2940,6542
20231012,093100,2224545010,2945,2945,2950,2940,10177
20231012,093000,2194564505,2945,2935,2950,2930,53090
20231012,092900,2038435520,2930,2935,2935,2930,24011
20231012,092800,1968039230,2935,2940,2940,2935,11325
20231012,092700,1934775930,2935,2935,2940,2935,7642
20231012,092600,1912337475,2935,2935,2940,2935,3191
20231012,092500,1902970060,2940,2945,2945,2935,44726
20231012,092400,1771499240,2945,2945,2945,2940,6579
20231012,092300,1752132595,2945,2950,2950,2945,9851
20231012,092200,1723118805,2950,2945,2950,2945,2365
20231012,092100,1716146415,2950,2955,2955,2950,6647
20231012,092000,1696536265,2955,2950,2955,2950,14245
20231012,091900,1654484480,2955,2945,2955,2945,32165
20231012,091800,1559450765,2950,2950,2950,2945,26627
20231012,091700,1480901190,2950,2950,2955,2950,10948
20231012,091600,1448601920,2955,2940,2955,2940,50314
20231012,091500,1300615770,2935,2935,2940,2930,34319
20231012,091400,1199885900,2940,2945,2945,2935,14921
20231012,091300,1156017265,2945,2950,2955,2940,14413
20231012,091200,1113515635,2950,2950,2955,2950,10393
20231012,091100,1082838175,2950,2955,2965,2950,3299
20231012,091000,1073086990,2965,2970,2975,2955,52093
20231012,090900,918648220,2970,2960,2970,2960,21717
20231012,090800,854330410,2960,2945,2965,2940,38452
20231012,090700,740816720,2945,2935,2945,2930,12293
20231012,090600,704681805,2925,2915,2940,2910,58820
20231012,090500,532602605,2910,2935,2935,2910,24043
20231012,090400,462416785,2935,2945,2950,2930,34974
20231012,090300,359717505,2945,2955,2955,2945,43407
20231012,090200,231626065,2955,2960,2960,2950,13273
20231012,090100,192374245,2955,2950,2960,2945,15675
20231012,090000,146148995,2940,2940,2950,2940,47956