KissMeData/152550/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,200200,66922931906,728,728,728,728,454686
20231017,200100,66922931906,728,728,728,728,0
20231017,200000,66922931906,728,728,728,728,0
20231017,195900,66922931906,728,728,728,728,0
20231017,195800,66922931906,728,728,728,728,0
20231017,195700,66922931906,728,728,728,728,0
20231017,195600,66922931906,728,728,728,728,0
20231017,195500,66922931906,728,728,728,728,0
20231017,195400,66922931906,728,728,728,728,0
20231017,195300,66922931906,728,728,728,728,0
20231017,195200,66922931906,728,728,728,728,0
20231017,195100,66922931906,728,728,728,728,0
20231017,195000,66922931906,728,728,728,728,0
20231017,194900,66922931906,728,728,728,728,0
20231017,194800,66922931906,728,728,728,728,0
20231017,194700,66922931906,728,728,728,728,0
20231017,194600,66922931906,728,728,728,728,0
20231017,194500,66922931906,728,728,728,728,0
20231017,194400,66922931906,728,728,728,728,0
20231017,194300,66922931906,728,728,728,728,0
20231017,194200,66922931906,728,728,728,728,0
20231017,194100,66922931906,728,728,728,728,0
20231017,194000,66922931906,728,728,728,728,0
20231017,193900,66922931906,728,728,728,728,0
20231017,193800,66922931906,728,728,728,728,0
20231017,193700,66922931906,728,728,728,728,0
20231017,193600,66922931906,728,728,728,728,0
20231017,193500,66922931906,728,728,728,728,0
20231017,193400,66922931906,728,728,728,728,0
20231017,193300,66922931906,728,728,728,728,0
20231017,193200,66922931906,728,728,728,728,454686
20231017,193100,66922931906,728,728,728,728,0
20231017,193000,66922931906,728,728,728,728,0
20231017,192900,66922931906,728,728,728,728,0
20231017,192800,66922931906,728,728,728,728,0
20231017,192700,66922931906,728,728,728,728,0
20231017,192600,66922931906,728,728,728,728,0
20231017,192500,66922931906,728,728,728,728,0
20231017,192400,66922931906,728,728,728,728,0
20231017,192300,66922931906,728,728,728,728,0
20231017,192200,66922931906,728,728,728,728,0
20231017,192100,66922931906,728,728,728,728,0
20231017,192000,66922931906,728,728,728,728,0
20231017,191900,66922931906,728,728,728,728,0
20231017,191800,66922931906,728,728,728,728,0
20231017,191700,66922931906,728,728,728,728,0
20231017,191600,66922931906,728,728,728,728,0
20231017,191500,66922931906,728,728,728,728,0
20231017,191400,66922931906,728,728,728,728,0
20231017,191300,66922931906,728,728,728,728,0
20231017,191200,66922931906,728,728,728,728,0
20231017,191100,66922931906,728,728,728,728,0
20231017,191000,66922931906,728,728,728,728,0
20231017,190900,66922931906,728,728,728,728,0
20231017,190800,66922931906,728,728,728,728,0
20231017,190700,66922931906,728,728,728,728,0
20231017,190600,66922931906,728,728,728,728,0
20231017,190500,66922931906,728,728,728,728,0
20231017,190400,66922931906,728,728,728,728,0
20231017,190300,66922931906,728,728,728,728,0
20231017,190200,66922931906,728,728,728,728,454686
20231017,190100,66922931906,728,728,728,728,0
20231017,190000,66922931906,728,728,728,728,0
20231017,185900,66922931906,728,728,728,728,0
20231017,185800,66922931906,728,728,728,728,0
20231017,185700,66922931906,728,728,728,728,0
20231017,185600,66922931906,728,728,728,728,0
20231017,185500,66922931906,728,728,728,728,0
20231017,185400,66922931906,728,728,728,728,0
20231017,185300,66922931906,728,728,728,728,0
20231017,185200,66922931906,728,728,728,728,0
20231017,185100,66922931906,728,728,728,728,0
20231017,185000,66922931906,728,728,728,728,0
20231017,184900,66922931906,728,728,728,728,0
20231017,184800,66922931906,728,728,728,728,0
20231017,184700,66922931906,728,728,728,728,0
20231017,184600,66922931906,728,728,728,728,0
20231017,184500,66922931906,728,728,728,728,0
20231017,184400,66922931906,728,728,728,728,0
20231017,184300,66922931906,728,728,728,728,0
20231017,184200,66922931906,728,728,728,728,0
20231017,184100,66922931906,728,728,728,728,0
20231017,184000,66922931906,728,728,728,728,0
20231017,183900,66922931906,728,728,728,728,0
20231017,183800,66922931906,728,728,728,728,0
20231017,183700,66922931906,728,728,728,728,0
20231017,183600,66922931906,728,728,728,728,0
20231017,183500,66922931906,728,728,728,728,0
20231017,183400,66922931906,728,728,728,728,0
20231017,183300,66922931906,728,728,728,728,0
20231017,183200,66922931906,728,728,728,728,454686
20231017,183100,66922931906,728,728,728,728,0
20231017,183000,66922931906,728,728,728,728,0
20231017,182900,66922931906,728,728,728,728,0
20231017,182800,66922931906,728,728,728,728,0
20231017,182700,66922931906,728,728,728,728,0
20231017,182600,66922931906,728,728,728,728,0
20231017,182500,66922931906,728,728,728,728,0
20231017,182400,66922931906,728,728,728,728,0
20231017,182300,66922931906,728,728,728,728,0
20231017,182200,66922931906,728,728,728,728,0
20231017,182100,66922931906,728,728,728,728,0
20231017,182000,66922931906,728,728,728,728,0
20231017,181900,66922931906,728,728,728,728,0
20231017,181800,66922931906,728,728,728,728,0
20231017,181700,66922931906,728,728,728,728,0
20231017,181600,66922931906,728,728,728,728,0
20231017,181500,66922931906,728,728,728,728,0
20231017,181400,66922931906,728,728,728,728,0
20231017,181300,66922931906,728,728,728,728,0
20231017,181200,66922931906,728,728,728,728,0
20231017,181100,66922931906,728,728,728,728,0
20231017,181000,66922931906,728,728,728,728,0
20231017,180900,66922931906,728,728,728,728,0
20231017,180800,66922931906,728,728,728,728,0
20231017,180700,66922931906,728,728,728,728,0
20231017,180600,66922931906,728,728,728,728,0
20231017,180500,66922931906,728,728,728,728,0
20231017,180400,66922931906,728,728,728,728,0
20231017,180300,66922931906,728,728,728,728,0
20231017,180200,66922931906,728,728,728,728,454686
20231017,180100,66922931906,728,728,728,728,0
20231017,180000,66922931906,728,728,728,728,0
20231017,175900,66922931906,728,728,728,728,0
20231017,175800,66922931906,728,728,728,728,0
20231017,175700,66922931906,728,728,728,728,0
20231017,175600,66922931906,728,728,728,728,0
20231017,175500,66922931906,728,728,728,728,0
20231017,175400,66922931906,728,728,728,728,0
20231017,175300,66922931906,728,728,728,728,0
20231017,175200,66922931906,728,728,728,728,0
20231017,175100,66922931906,728,728,728,728,0
20231017,175000,66922931906,728,728,728,728,0
20231017,174900,66922931906,728,728,728,728,0
20231017,174800,66922931906,728,728,728,728,0
20231017,174700,66922931906,728,728,728,728,0
20231017,174600,66922931906,728,728,728,728,0
20231017,174500,66922931906,728,728,728,728,0
20231017,174400,66922931906,728,728,728,728,0
20231017,174300,66922931906,728,728,728,728,0
20231017,174200,66922931906,728,728,728,728,0
20231017,174100,66922931906,728,728,728,728,0
20231017,174000,66922931906,728,728,728,728,0
20231017,173900,66922931906,728,728,728,728,0
20231017,173800,66922931906,728,728,728,728,0
20231017,173700,66922931906,728,728,728,728,0
20231017,173600,66922931906,728,728,728,728,0
20231017,173500,66922931906,728,728,728,728,0
20231017,173400,66922931906,728,728,728,728,0
20231017,173300,66922931906,728,728,728,728,0
20231017,173200,66922931906,728,728,728,728,454686
20231017,173100,66922931906,728,728,728,728,0
20231017,173000,66922931906,728,728,728,728,0
20231017,172900,66922931906,728,728,728,728,0
20231017,172800,66922931906,728,728,728,728,0
20231017,172700,66922931906,728,728,728,728,0
20231017,172600,66922931906,728,728,728,728,0
20231017,172500,66922931906,728,728,728,728,0
20231017,172400,66922931906,728,728,728,728,0
20231017,172300,66922931906,728,728,728,728,0
20231017,172200,66922931906,728,728,728,728,0
20231017,172100,66922931906,728,728,728,728,0
20231017,172000,66922931906,728,728,728,728,0
20231017,171900,66922931906,728,728,728,728,0
20231017,171800,66922931906,728,728,728,728,0
20231017,171700,66922931906,728,728,728,728,0
20231017,171600,66922931906,728,728,728,728,0
20231017,171500,66922931906,728,728,728,728,0
20231017,171400,66922931906,728,728,728,728,0
20231017,171300,66922931906,728,728,728,728,0
20231017,171200,66922931906,728,728,728,728,0
20231017,171100,66922931906,728,728,728,728,0
20231017,171000,66922931906,728,728,728,728,0
20231017,170900,66922931906,728,728,728,728,0
20231017,170800,66922931906,728,728,728,728,0
20231017,170700,66922931906,728,728,728,728,0
20231017,170600,66922931906,728,728,728,728,0
20231017,170500,66922931906,728,728,728,728,0
20231017,170400,66922931906,728,728,728,728,0
20231017,170300,66922931906,728,728,728,728,0
20231017,170200,66922931906,728,728,728,728,454686
20231017,170100,66922931906,728,728,728,728,0
20231017,170000,66922931906,728,728,728,728,0
20231017,165900,66922931906,728,728,728,728,0
20231017,165800,66922931906,728,728,728,728,0
20231017,165700,66922931906,728,728,728,728,0
20231017,165600,66922931906,728,728,728,728,0
20231017,165500,66922931906,728,728,728,728,0
20231017,165400,66922931906,728,728,728,728,0
20231017,165300,66922931906,728,728,728,728,0
20231017,165200,66922931906,728,728,728,728,0
20231017,165100,66922931906,728,728,728,728,0
20231017,165000,66922931906,728,728,728,728,0
20231017,164900,66922931906,728,728,728,728,0
20231017,164800,66922931906,728,728,728,728,0
20231017,164700,66922931906,728,728,728,728,0
20231017,164600,66922931906,728,728,728,728,0
20231017,164500,66922931906,728,728,728,728,0
20231017,164400,66922931906,728,728,728,728,0
20231017,164300,66922931906,728,728,728,728,0
20231017,164200,66922931906,728,728,728,728,0
20231017,164100,66922931906,728,728,728,728,0
20231017,164000,66922931906,728,728,728,728,0
20231017,163900,66922931906,728,728,728,728,0
20231017,163800,66922931906,728,728,728,728,0
20231017,163700,66922931906,728,728,728,728,0
20231017,163600,66922931906,728,728,728,728,0
20231017,163500,66922931906,728,728,728,728,0
20231017,163400,66922931906,728,728,728,728,0
20231017,163300,66922931906,728,728,728,728,0
20231017,163200,66922931906,728,728,728,728,454686
20231017,163100,66922931906,728,728,728,728,0
20231017,163000,66922931906,728,728,728,728,0
20231017,162900,66922931906,728,728,728,728,0
20231017,162800,66922931906,728,728,728,728,0
20231017,162700,66922931906,728,728,728,728,0
20231017,162600,66922931906,728,728,728,728,0
20231017,162500,66922931906,728,728,728,728,0
20231017,162400,66922931906,728,728,728,728,0
20231017,162300,66922931906,728,728,728,728,0
20231017,162200,66922931906,728,728,728,728,0
20231017,162100,66922931906,728,728,728,728,0
20231017,162000,66922931906,728,728,728,728,0
20231017,161900,66922931906,728,728,728,728,0
20231017,161800,66922931906,728,728,728,728,0
20231017,161700,66922931906,728,728,728,728,0
20231017,161600,66922931906,728,728,728,728,0
20231017,161500,66922931906,728,728,728,728,0
20231017,161400,66922931906,728,728,728,728,0
20231017,161300,66922931906,728,728,728,728,0
20231017,161200,66922931906,728,728,728,728,0
20231017,161100,66922931906,728,728,728,728,0
20231017,161000,66922931906,728,728,728,728,0
20231017,160900,66922931906,728,728,728,728,0
20231017,160800,66922931906,728,728,728,728,0
20231017,160700,66922931906,728,728,728,728,0
20231017,160600,66922931906,728,728,728,728,0
20231017,160500,66922931906,728,728,728,728,0
20231017,160400,66922931906,728,728,728,728,0
20231017,160300,66922931906,728,728,728,728,0
20231017,160200,66922931906,728,728,728,728,454686
20231017,160100,66922931906,728,728,728,728,0
20231017,160000,66922931906,728,728,728,728,0
20231017,155900,66922931906,728,728,728,728,0
20231017,155800,66922931906,728,728,728,728,0
20231017,155700,66922931906,728,728,728,728,0
20231017,155600,66922931906,728,728,728,728,0
20231017,155500,66922931906,728,728,728,728,0
20231017,155400,66922931906,728,728,728,728,0
20231017,155300,66922931906,728,728,728,728,0
20231017,155200,66922931906,728,728,728,728,0
20231017,155100,66922931906,728,728,728,728,0
20231017,155000,66922931906,728,728,728,728,0
20231017,154900,66922931906,728,728,728,728,0
20231017,154800,66922931906,728,728,728,728,0
20231017,154700,66922931906,728,728,728,728,0
20231017,154600,66922931906,728,728,728,728,0
20231017,154500,66922931906,728,728,728,728,0
20231017,154400,66922931906,728,728,728,728,0
20231017,154300,66922931906,728,728,728,728,0
20231017,154200,66922931906,728,728,728,728,0
20231017,154100,66922931906,728,728,728,728,0
20231017,154000,66922931906,728,728,728,728,0
20231017,153900,66922931906,728,728,728,728,0
20231017,153800,66922931906,728,728,728,728,0
20231017,153700,66922931906,728,728,728,728,0
20231017,153600,66922931906,728,728,728,728,0
20231017,153500,66922931906,728,728,728,728,0
20231017,153400,66922931906,728,728,728,728,0
20231017,153300,66922931906,728,728,728,728,0
20231017,153200,66922931906,728,728,728,728,454686
20231017,153100,66922931906,728,728,728,728,0
20231017,153000,66922931906,728,728,728,728,454686
20231017,152900,66591920498,735,735,735,735,0
20231017,152800,66591920498,735,735,735,735,0
20231017,152700,66591920498,735,735,735,735,0
20231017,152600,66591920498,735,735,735,735,0
20231017,152500,66591920498,735,735,735,735,0
20231017,152400,66591920498,735,735,735,735,0
20231017,152300,66591920498,735,735,735,735,0
20231017,152200,66591920498,735,735,735,735,0
20231017,152100,66591920498,735,735,735,735,0
20231017,152000,66591920498,735,735,735,735,0
20231017,151900,66591920498,735,734,737,732,169192
20231017,151800,66467569040,735,733,735,731,101960
20231017,151700,66392902635,732,731,734,730,98007
20231017,151600,66321110320,730,732,734,730,90418
20231017,151500,66254919443,732,733,734,732,53577
20231017,151400,66215670342,734,737,739,732,72452
20231017,151300,66162413945,737,731,740,729,160553
20231017,151200,66044370862,731,731,732,729,83214
20231017,151100,65983611042,732,731,732,730,26378
20231017,151000,65964325013,731,732,733,730,91488
20231017,150900,65897444572,733,732,733,731,56598
20231017,150800,65855981489,731,733,733,730,74202
20231017,150700,65801746961,733,734,734,731,34418
20231017,150600,65776559484,734,737,737,732,73782
20231017,150500,65722284897,736,735,737,733,97500
20231017,150400,65650587392,734,730,735,729,68316
20231017,150300,65600621573,730,730,731,727,131966
20231017,150200,65504490671,731,729,734,729,108104
20231017,150100,65425472756,729,734,734,728,146318
20231017,150000,65318642118,735,736,736,730,47883
20231017,145900,65283548305,736,739,739,734,144759
20231017,145800,65176954830,740,737,742,735,191671
20231017,145700,65035338900,737,733,746,733,424813
20231017,145600,64720945694,731,735,735,728,125963
20231017,145500,64628807681,732,733,738,732,200822
20231017,145400,64481206236,732,724,733,724,105553
20231017,145300,64404303780,725,724,725,723,85236
20231017,145200,64342585888,723,725,726,720,387529
20231017,145100,64062700663,726,731,732,725,195943
20231017,145000,63920233091,730,730,731,729,46840
20231017,144900,63886058045,728,733,733,727,223044
20231017,144800,63723439917,732,734,735,732,48197
20231017,144700,63688067485,735,738,738,735,46474
20231017,144600,63653864567,738,739,739,736,40785
20231017,144500,63623772323,739,732,739,732,138114
20231017,144400,63522215338,732,731,732,730,68269
20231017,144300,63472296070,732,728,732,727,174250
20231017,144200,63345268674,728,730,730,728,95636
20231017,144100,63275555988,731,733,733,729,74202
20231017,144000,63221346950,733,734,735,732,41772
20231017,143900,63190685488,734,733,735,730,79357
20231017,143800,63132506694,733,730,734,728,228149
20231017,143700,62965875534,730,734,735,730,114603
20231017,143600,62882005153,734,732,736,730,135140
20231017,143500,62783037568,731,740,741,731,217996
20231017,143400,62622864912,741,742,743,740,90262
20231017,143300,62555994204,742,744,745,742,58756
20231017,143200,62512324622,744,743,745,742,59189
20231017,143100,62468323202,743,744,745,742,25647
20231017,143000,62449251320,744,744,744,741,57822
20231017,142900,62406294652,744,742,745,742,74970
20231017,142800,62350602404,743,741,743,740,99418
20231017,142700,62276943875,740,741,742,739,95374
20231017,142600,62206359766,741,743,744,741,60611
20231017,142500,62161361444,744,745,746,741,130255
20231017,142400,62064654526,746,748,749,745,87349
20231017,142300,61999475301,749,750,750,747,49142
20231017,142200,61962702510,750,752,752,749,70570
20231017,142100,61909757230,752,752,752,750,22280
20231017,142000,61893022454,752,751,752,750,25176
20231017,141900,61874127125,751,748,751,748,51051
20231017,141800,61835875351,749,750,750,748,26306
20231017,141700,61816165652,750,749,752,747,51348
20231017,141600,61777713275,749,748,756,747,71992
20231017,141500,61723756884,748,750,750,747,83615
20231017,141400,61661221408,750,748,753,748,64917
20231017,141300,61612479466,750,753,754,747,114429
20231017,141200,61526698744,753,757,757,750,94726
20231017,141100,61455394229,757,754,759,753,45651
20231017,141000,61420870384,754,757,757,753,80810
20231017,140900,61359932817,757,765,765,751,206663
20231017,140800,61203837375,765,760,765,758,145528
20231017,140700,61093200873,760,767,768,758,111700
20231017,140600,61008027617,769,774,775,766,136432
20231017,140500,60902972232,774,776,780,770,378664
20231017,140400,60608625039,774,772,776,771,250760
20231017,140300,60414503661,773,772,777,770,355211
20231017,140200,60139470572,771,761,776,761,256286
20231017,140100,59942503130,761,759,761,754,63145
20231017,140000,59894604525,759,761,761,758,86168
20231017,135900,59829181046,760,760,763,759,188087
20231017,135800,59686092460,762,747,762,746,139501
20231017,135700,59580682119,747,751,751,746,68812
20231017,135600,59529204528,751,751,751,749,52568
20231017,135500,59489762821,751,752,753,750,23565
20231017,135400,59472057630,752,750,753,750,29022
20231017,135300,59450270307,750,751,751,749,30973
20231017,135200,59427030915,751,753,753,750,24157
20231017,135100,59408888842,754,754,754,750,41001
20231017,135000,59378050641,754,751,755,751,49620
20231017,134900,59340660152,754,750,754,748,61709
20231017,134800,59294350347,750,749,750,748,26336
20231017,134700,59274622317,750,748,750,748,31160
20231017,134600,59251289705,749,747,749,746,29640
20231017,134500,59229149835,747,746,749,746,23772
20231017,134400,59211385060,746,749,749,746,17942
20231017,134300,59197985947,750,747,750,745,27941
20231017,134200,59177141286,747,750,751,745,64295
20231017,134100,59129023614,750,748,752,748,30741
20231017,134000,59105967416,746,750,750,745,112858
20231017,133900,59021674717,750,748,750,747,27568
20231017,133800,59001040303,747,747,749,746,18054
20231017,133700,58987556255,747,749,749,745,54210
20231017,133600,58947046759,749,750,751,748,75840
20231017,133500,58890158672,750,747,752,747,99013
20231017,133400,58815881478,746,748,750,745,65318
20231017,133300,58767071121,748,744,751,743,228327
20231017,133200,58596105031,744,735,746,735,125939
20231017,133100,58503045490,737,735,737,734,126747
20231017,133000,58409824845,735,736,737,734,73630
20231017,132900,58355713173,737,736,738,734,176753
20231017,132800,58225606280,735,742,742,735,135578
20231017,132700,58125585680,742,742,743,740,41756
20231017,132600,58094619230,741,740,743,740,109704
20231017,132500,58013361146,740,745,745,740,88934
20231017,132400,57947387745,745,744,745,743,29839
20231017,132300,57925185000,744,742,746,742,32965
20231017,132200,57900675753,743,744,744,743,23746
20231017,132100,57883021629,744,745,746,743,41982
20231017,132000,57851765008,745,742,745,741,122164
20231017,131900,57761051104,743,744,744,742,118258
20231017,131800,57673202349,744,744,744,743,39135
20231017,131700,57644103087,744,747,747,743,57080
20231017,131600,57601589687,746,744,747,743,72439
20231017,131500,57547660845,744,743,745,742,96420
20231017,131400,57476025737,742,745,746,742,79862
20231017,131300,57416686648,745,747,749,745,65558
20231017,131200,57367773049,749,749,750,747,49063
20231017,131100,57331053448,748,748,750,748,74169
20231017,131000,57275543404,748,744,749,743,102185
20231017,130900,57199355688,745,743,747,738,306440
20231017,130800,56972165303,743,751,751,742,218469
20231017,130700,56808959067,751,753,754,751,101345
20231017,130600,56732728874,753,755,756,752,33804
20231017,130500,56707248607,754,752,756,751,84795
20231017,130400,56643461474,751,754,755,750,79208
20231017,130300,56583957659,755,759,759,755,45285
20231017,130200,56549660282,759,757,762,756,123385
20231017,130100,56455966672,756,750,757,750,73323
20231017,130000,56400592513,750,751,751,749,80872
20231017,125900,56339930781,751,755,756,750,96051
20231017,125800,56267579110,755,755,758,754,54805
20231017,125700,56226186947,755,749,757,748,134430
20231017,125600,56125371754,749,756,756,749,328127
20231017,125500,55878779546,756,760,762,756,72537
20231017,125400,55823742478,760,757,760,757,32492
20231017,125300,55799101099,758,762,763,757,129352
20231017,125200,55700849674,762,765,766,761,82449
20231017,125100,55637878817,763,766,767,763,78306
20231017,125000,55578006736,767,764,770,762,99405
20231017,124900,55502058555,764,768,770,764,59384
20231017,124800,55456477492,770,770,771,766,47154
20231017,124700,55420211733,770,767,770,765,85430
20231017,124600,55354685168,767,768,768,766,24462
20231017,124500,55335910830,768,767,769,766,47149
20231017,124400,55299751425,769,768,769,767,16236
20231017,124300,55287280861,769,768,770,767,33887
20231017,124200,55261249387,768,766,769,766,29036
20231017,124100,55238962041,766,768,770,765,66670
20231017,124000,55187832589,768,771,771,767,45347
20231017,123900,55152975729,771,772,773,769,61013
20231017,123800,55105914944,772,772,773,771,25798
20231017,123700,55086001571,771,774,774,771,45557
20231017,123600,55050828244,774,776,776,770,48047
20231017,123500,55013655680,776,768,779,766,164341
20231017,123400,54886471674,767,771,771,767,62858
20231017,123300,54838097774,771,770,773,770,21906
20231017,123200,54821202341,770,773,775,769,120188
20231017,123100,54728402391,773,766,773,766,240130
20231017,123000,54543416287,766,756,766,755,181543
20231017,122900,54405439367,755,760,762,754,278600
20231017,122800,54194106126,761,762,764,760,71953
20231017,122700,54139343976,763,764,765,761,83762
20231017,122600,54075433147,765,765,766,764,63888
20231017,122500,54026561570,765,766,768,765,38433
20231017,122400,53997100284,766,763,767,762,40529
20231017,122300,53966133215,761,763,764,761,107717
20231017,122200,53884072568,763,764,765,762,71425
20231017,122100,53829578604,763,764,766,760,222789
20231017,122000,53659705654,764,771,771,764,76791
20231017,121900,53600783725,771,772,773,771,24361
20231017,121800,53581984035,772,773,774,772,19010
20231017,121700,53567294444,773,773,775,770,30451
20231017,121600,53543786994,773,771,775,771,32808
20231017,121500,53518400074,770,771,772,769,36945
20231017,121400,53489949556,771,772,773,769,48766
20231017,121300,53452317699,772,770,772,769,63468
20231017,121200,53403427425,771,772,772,768,43414
20231017,121100,53369996584,772,768,772,768,51701
20231017,121000,53330188387,769,767,770,766,52760
20231017,120900,53289679969,767,768,769,762,209742
20231017,120800,53129179253,768,778,778,768,146249
20231017,120700,53016258649,778,778,778,777,52502
20231017,120600,52975454752,778,780,780,778,12856
20231017,120500,52965440627,780,777,780,777,43167
20231017,120400,52931829713,778,776,778,776,12526
20231017,120300,52922094386,776,776,777,775,89250
20231017,120200,52852852812,776,777,778,775,45325
20231017,120100,52817653441,778,780,780,777,76548
20231017,120000,52758057381,780,780,782,779,68308
20231017,115900,52704748135,780,782,782,778,40862
20231017,115800,52672880059,781,778,782,778,47572
20231017,115700,52635723742,778,784,785,777,102047
20231017,115600,52555967393,786,774,786,774,76242
20231017,115500,52496654938,774,776,778,774,59872
20231017,115400,52450236041,776,779,779,775,121772
20231017,115300,52355755887,780,773,783,767,320717
20231017,115200,52108496260,773,780,780,773,181567
20231017,115100,51967691766,778,785,786,778,163667
20231017,115000,51839718500,784,780,785,780,86233
20231017,114900,51772248990,780,779,783,778,84380
20231017,114800,51706455526,778,779,780,777,95191
20231017,114700,51632369379,779,783,784,778,202118
20231017,114600,51474647100,783,784,785,780,155235
20231017,114500,51353306786,784,783,786,781,198732
20231017,114400,51197651772,783,791,792,781,243105
20231017,114300,51006939293,790,787,793,787,120701
20231017,114200,50911525817,787,785,790,785,92552
20231017,114100,50838772110,785,788,790,785,120627
20231017,114000,50743823160,788,792,794,787,176142
20231017,113900,50604588991,793,784,793,784,234989
20231017,113800,50419473068,784,788,800,781,656106
20231017,113700,49901759001,790,805,805,788,420869
20231017,113600,49565923846,805,806,810,801,554881
20231017,113500,49118727167,805,808,809,799,410912
20231017,113400,48788713640,809,806,812,805,428639
20231017,113300,48442077118,806,812,812,804,450091
20231017,113200,48078651702,810,796,819,795,1032150
20231017,113100,47242283154,795,782,798,778,405791
20231017,113000,46922828358,783,780,783,776,75929
20231017,112900,46863708137,778,779,780,777,84497
20231017,112800,46797909605,780,785,787,779,90060
20231017,112700,46727418643,785,779,787,778,178768
20231017,112600,46587601016,780,776,785,773,216871
20231017,112500,46419028766,775,774,776,773,149457
20231017,112400,46303266491,774,773,777,773,163878
20231017,112300,46176283356,773,781,782,772,263541
20231017,112200,45971611107,782,782,782,777,214932
20231017,112100,45803999494,782,789,790,780,252102
20231017,112000,45606251549,790,788,792,785,201411
20231017,111900,45447304756,787,784,790,782,136771
20231017,111800,45339778742,782,783,785,776,342409
20231017,111700,45072490236,783,785,790,781,340676
20231017,111600,44805187818,786,796,802,785,958473
20231017,111500,44041684653,797,790,797,788,426623
20231017,111400,43703893720,792,794,795,786,620151
20231017,111300,43212368475,793,793,793,793,0
20231017,111200,43212368475,793,787,793,786,434869
20231017,111100,42868370437,787,787,791,782,436055
20231017,111000,42525213530,784,770,790,770,1046163
20231017,110900,41705291274,770,768,774,767,272020
20231017,110800,41495697272,768,758,772,757,266722
20231017,110700,41291128531,758,761,761,757,80943
20231017,110600,41229721420,761,761,762,759,59498
20231017,110500,41184476287,761,763,763,758,87611
20231017,110400,41117886603,763,766,769,763,275893
20231017,110300,40906578612,765,755,768,754,216222
20231017,110200,40741795515,755,753,755,751,62744
20231017,110100,40694558836,752,755,762,751,203257
20231017,110000,40541017432,755,745,755,740,176238
20231017,105900,40409338225,745,748,749,740,221885
20231017,105800,40244223210,749,750,751,747,60195
20231017,105700,40199155203,750,748,752,748,116586
20231017,105600,40111734150,749,745,750,743,120699
20231017,105500,40021684288,745,745,748,744,97873
20231017,105400,39948754927,746,749,749,746,101426
20231017,105300,39872954126,749,746,749,745,56197
20231017,105200,39831004735,746,749,750,744,68098
20231017,105100,39780179113,749,746,752,746,113689
20231017,105000,39695043611,745,747,747,744,95787
20231017,104900,39623645860,747,750,750,744,167472
20231017,104800,39498660591,750,753,753,750,49039
20231017,104700,39461810433,754,748,754,747,75071
20231017,104600,39405539223,747,748,751,746,195009
20231017,104500,39259510411,749,755,755,745,263971
20231017,104400,39061536179,754,757,759,752,165265
20231017,104300,38936738401,757,766,770,757,385132
20231017,104200,38642815027,765,764,765,760,294252
20231017,104100,38418096530,764,775,782,762,821801
20231017,104000,37781692633,775,771,778,765,498353
20231017,103900,37397080804,771,759,773,758,394062
20231017,103800,37094693017,759,752,760,752,133723
20231017,103700,36993300271,752,755,755,750,132226
20231017,103600,36893833881,754,760,762,753,383065
20231017,103500,36603176113,760,746,760,745,320164
20231017,103400,36361763733,746,741,746,739,61093
20231017,103300,36316507807,741,749,749,739,234028
20231017,103200,36142666186,749,745,749,744,105028
20231017,103100,36064324691,744,751,755,744,259741
20231017,103000,35869341393,750,742,752,741,295713
20231017,102900,35648498915,743,743,743,738,193110
20231017,102800,35505524728,742,744,746,741,367569
20231017,102700,35231938977,744,738,746,736,394750
20231017,102600,34939497803,737,738,741,737,461168
20231017,102500,34598707449,738,734,738,731,262717
20231017,102400,34405426182,734,729,734,727,309934
20231017,102300,34179340678,728,728,731,726,416911
20231017,102200,33875562904,728,718,728,716,434949
20231017,102100,33561301711,718,721,727,713,903179
20231017,102000,32910704392,721,721,721,721,0
20231017,101900,32910704392,721,721,721,721,0
20231017,101800,32910704392,721,726,727,721,494593
20231017,101700,32553514482,726,728,728,725,358310
20231017,101600,32293239643,728,732,733,727,186711
20231017,101500,32156822098,731,729,731,725,597667
20231017,101400,31721454008,728,725,729,723,494329
20231017,101300,31362736544,723,737,737,722,850616
20231017,101200,30743446697,734,740,740,733,561494
20231017,101100,30330326021,739,747,748,732,708760
20231017,101000,29806677251,747,742,751,742,360011
20231017,100900,29537863018,743,744,751,741,414919
20231017,100800,29228930524,744,749,750,743,501547
20231017,100700,28855068952,747,753,755,747,713684
20231017,100600,28318832612,753,765,766,753,637542
20231017,100500,27835517207,765,770,770,765,183685
20231017,100400,27694758351,770,766,772,765,183656
20231017,100300,27553580417,767,771,771,766,371785
20231017,100200,27267979481,770,774,775,770,233575
20231017,100100,27087615574,774,778,779,774,157250
20231017,100000,26965659873,778,783,783,776,152914
20231017,095900,26846535532,783,781,785,780,125483
20231017,095800,26748438154,781,782,784,778,84213
20231017,095700,26682717162,782,780,782,775,268572
20231017,095600,26473861997,780,776,781,776,160737
20231017,095500,26348600102,776,778,779,776,84144
20231017,095400,26283181889,779,779,782,776,149855
20231017,095300,26166508716,779,778,782,775,247942
20231017,095200,25973618899,779,782,782,778,156253
20231017,095100,25851746446,782,786,787,781,122762
20231017,095000,25755590359,787,786,793,785,78347
20231017,094900,25693770309,786,784,787,782,62083
20231017,094800,25645129852,784,792,793,781,297325
20231017,094700,25410334415,792,787,793,787,269434
20231017,094600,25197676968,787,781,787,780,172381
20231017,094500,25062497721,781,782,783,778,186736
20231017,094400,24916868733,783,776,783,775,218642
20231017,094300,24746440936,776,772,781,770,308942
20231017,094200,24507217145,771,783,784,770,776539
20231017,094100,23904356060,784,787,789,783,298039
20231017,094000,23670175999,788,792,792,785,278874
20231017,093900,23451091736,791,794,799,786,205365
20231017,093800,23288438446,794,793,797,790,173932
20231017,093700,23150641431,793,801,801,792,162456
20231017,093600,23021188792,800,796,802,795,182774
20231017,093500,22875112437,798,793,800,789,248159
20231017,093400,22678187057,792,788,793,784,274953
20231017,093300,22461583742,788,796,796,787,512219
20231017,093200,22056881166,796,803,804,796,286548
20231017,093100,21827790543,802,795,808,795,324335
20231017,093000,21567504669,795,801,802,790,621605
20231017,092900,21072820402,800,806,806,800,449120
20231017,092800,20712867806,805,805,813,803,367371
20231017,092700,20416598238,805,812,818,803,398399
20231017,092600,20094327609,812,820,820,803,609715
20231017,092500,19599435528,820,823,825,818,409444
20231017,092400,19263671707,822,838,838,820,700768
20231017,092300,18685067659,838,833,839,830,375543
20231017,092200,18371985327,833,846,846,825,477773
20231017,092100,17973644900,846,828,850,826,905907
20231017,092000,17213013578,824,821,828,819,344295
20231017,091900,16929322786,820,837,837,817,756416
20231017,091800,16307164645,836,826,846,825,645314
20231017,091700,15766444398,827,838,842,825,576772
20231017,091600,15286077143,840,821,845,817,563574
20231017,091500,14818755813,821,841,847,820,1044615
20231017,091400,13950057018,840,840,860,837,998776
20231017,091300,13105801356,840,868,870,826,1651443
20231017,091200,11706670217,870,819,870,818,1799761
20231017,091100,10182503534,818,805,820,804,387304
20231017,091000,9867770166,805,800,812,799,344682
20231017,090900,9590200164,800,795,804,790,370772
20231017,090800,9294576836,795,803,810,793,687789
20231017,090700,8742845647,804,796,808,795,941161
20231017,090600,7987683078,796,777,797,773,739296
20231017,090500,7407933578,777,781,784,757,2107325
20231017,090400,5785376199,784,796,797,781,864050
20231017,090300,5103805305,796,796,805,792,607724
20231017,090200,4619608944,796,789,805,780,973729
20231017,090100,3848263843,789,831,840,781,1783310
20231017,090000,2390393540,831,800,837,780,1988302