KissMeData/033320/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,190900,622386935,3930,3930,3930,3930,2853
20231006,190800,622386935,3930,3930,3930,3930,0
20231006,190700,622386935,3930,3930,3930,3930,0
20231006,190600,622386935,3930,3930,3930,3930,0
20231006,190500,622386935,3930,3930,3930,3930,0
20231006,190400,622386935,3930,3930,3930,3930,0
20231006,190300,622386935,3930,3930,3930,3930,0
20231006,190200,622386935,3930,3930,3930,3930,0
20231006,190100,622386935,3930,3930,3930,3930,0
20231006,190000,622386935,3930,3930,3930,3930,0
20231006,185900,622386935,3930,3930,3930,3930,0
20231006,185800,622386935,3930,3930,3930,3930,0
20231006,185700,622386935,3930,3930,3930,3930,0
20231006,185600,622386935,3930,3930,3930,3930,0
20231006,185500,622386935,3930,3930,3930,3930,0
20231006,185400,622386935,3930,3930,3930,3930,0
20231006,185300,622386935,3930,3930,3930,3930,0
20231006,185200,622386935,3930,3930,3930,3930,0
20231006,185100,622386935,3930,3930,3930,3930,0
20231006,185000,622386935,3930,3930,3930,3930,0
20231006,184900,622386935,3930,3930,3930,3930,0
20231006,184800,622386935,3930,3930,3930,3930,0
20231006,184700,622386935,3930,3930,3930,3930,0
20231006,184600,622386935,3930,3930,3930,3930,0
20231006,184500,622386935,3930,3930,3930,3930,0
20231006,184400,622386935,3930,3930,3930,3930,0
20231006,184300,622386935,3930,3930,3930,3930,0
20231006,184200,622386935,3930,3930,3930,3930,0
20231006,184100,622386935,3930,3930,3930,3930,0
20231006,184000,622386935,3930,3930,3930,3930,0
20231006,183900,622386935,3930,3930,3930,3930,2853
20231006,183800,622386935,3930,3930,3930,3930,0
20231006,183700,622386935,3930,3930,3930,3930,0
20231006,183600,622386935,3930,3930,3930,3930,0
20231006,183500,622386935,3930,3930,3930,3930,0
20231006,183400,622386935,3930,3930,3930,3930,0
20231006,183300,622386935,3930,3930,3930,3930,0
20231006,183200,622386935,3930,3930,3930,3930,0
20231006,183100,622386935,3930,3930,3930,3930,0
20231006,183000,622386935,3930,3930,3930,3930,0
20231006,182900,622386935,3930,3930,3930,3930,0
20231006,182800,622386935,3930,3930,3930,3930,0
20231006,182700,622386935,3930,3930,3930,3930,0
20231006,182600,622386935,3930,3930,3930,3930,0
20231006,182500,622386935,3930,3930,3930,3930,0
20231006,182400,622386935,3930,3930,3930,3930,0
20231006,182300,622386935,3930,3930,3930,3930,0
20231006,182200,622386935,3930,3930,3930,3930,0
20231006,182100,622386935,3930,3930,3930,3930,0
20231006,182000,622386935,3930,3930,3930,3930,0
20231006,181900,622386935,3930,3930,3930,3930,0
20231006,181800,622386935,3930,3930,3930,3930,0
20231006,181700,622386935,3930,3930,3930,3930,0
20231006,181600,622386935,3930,3930,3930,3930,0
20231006,181500,622386935,3930,3930,3930,3930,0
20231006,181400,622386935,3930,3930,3930,3930,0
20231006,181300,622386935,3930,3930,3930,3930,0
20231006,181200,622386935,3930,3930,3930,3930,0
20231006,181100,622386935,3930,3930,3930,3930,0
20231006,181000,622386935,3930,3930,3930,3930,0
20231006,180900,622386935,3930,3930,3930,3930,2853
20231006,180800,622386935,3930,3930,3930,3930,0
20231006,180700,622386935,3930,3930,3930,3930,0
20231006,180600,622386935,3930,3930,3930,3930,0
20231006,180500,622386935,3930,3930,3930,3930,0
20231006,180400,622386935,3930,3930,3930,3930,0
20231006,180300,622386935,3930,3930,3930,3930,0
20231006,180200,622386935,3930,3930,3930,3930,0
20231006,180100,622386935,3930,3930,3930,3930,0
20231006,180000,622386935,3930,3930,3930,3930,0
20231006,175900,622386935,3930,3930,3930,3930,0
20231006,175800,622386935,3930,3930,3930,3930,0
20231006,175700,622386935,3930,3930,3930,3930,0
20231006,175600,622386935,3930,3930,3930,3930,0
20231006,175500,622386935,3930,3930,3930,3930,0
20231006,175400,622386935,3930,3930,3930,3930,0
20231006,175300,622386935,3930,3930,3930,3930,0
20231006,175200,622386935,3930,3930,3930,3930,0
20231006,175100,622386935,3930,3930,3930,3930,0
20231006,175000,622386935,3930,3930,3930,3930,0
20231006,174900,622386935,3930,3930,3930,3930,0
20231006,174800,622386935,3930,3930,3930,3930,0
20231006,174700,622386935,3930,3930,3930,3930,0
20231006,174600,622386935,3930,3930,3930,3930,0
20231006,174500,622386935,3930,3930,3930,3930,0
20231006,174400,622386935,3930,3930,3930,3930,0
20231006,174300,622386935,3930,3930,3930,3930,0
20231006,174200,622386935,3930,3930,3930,3930,0
20231006,174100,622386935,3930,3930,3930,3930,0
20231006,174000,622386935,3930,3930,3930,3930,0
20231006,173900,622386935,3930,3930,3930,3930,2853
20231006,173800,622386935,3930,3930,3930,3930,0
20231006,173700,622386935,3930,3930,3930,3930,0
20231006,173600,622386935,3930,3930,3930,3930,0
20231006,173500,622386935,3930,3930,3930,3930,0
20231006,173400,622386935,3930,3930,3930,3930,0
20231006,173300,622386935,3930,3930,3930,3930,0
20231006,173200,622386935,3930,3930,3930,3930,0
20231006,173100,622386935,3930,3930,3930,3930,0
20231006,173000,622386935,3930,3930,3930,3930,0
20231006,172900,622386935,3930,3930,3930,3930,0
20231006,172800,622386935,3930,3930,3930,3930,0
20231006,172700,622386935,3930,3930,3930,3930,0
20231006,172600,622386935,3930,3930,3930,3930,0
20231006,172500,622386935,3930,3930,3930,3930,0
20231006,172400,622386935,3930,3930,3930,3930,0
20231006,172300,622386935,3930,3930,3930,3930,0
20231006,172200,622386935,3930,3930,3930,3930,0
20231006,172100,622386935,3930,3930,3930,3930,0
20231006,172000,622386935,3930,3930,3930,3930,0
20231006,171900,622386935,3930,3930,3930,3930,0
20231006,171800,622386935,3930,3930,3930,3930,0
20231006,171700,622386935,3930,3930,3930,3930,0
20231006,171600,622386935,3930,3930,3930,3930,0
20231006,171500,622386935,3930,3930,3930,3930,0
20231006,171400,622386935,3930,3930,3930,3930,0
20231006,171300,622386935,3930,3930,3930,3930,0
20231006,171200,622386935,3930,3930,3930,3930,0
20231006,171100,622386935,3930,3930,3930,3930,0
20231006,171000,622386935,3930,3930,3930,3930,0
20231006,170900,622386935,3930,3930,3930,3930,2853
20231006,170800,622386935,3930,3930,3930,3930,0
20231006,170700,622386935,3930,3930,3930,3930,0
20231006,170600,622386935,3930,3930,3930,3930,0
20231006,170500,622386935,3930,3930,3930,3930,0
20231006,170400,622386935,3930,3930,3930,3930,0
20231006,170300,622386935,3930,3930,3930,3930,0
20231006,170200,622386935,3930,3930,3930,3930,0
20231006,170100,622386935,3930,3930,3930,3930,0
20231006,170000,622386935,3930,3930,3930,3930,0
20231006,165900,622386935,3930,3930,3930,3930,0
20231006,165800,622386935,3930,3930,3930,3930,0
20231006,165700,622386935,3930,3930,3930,3930,0
20231006,165600,622386935,3930,3930,3930,3930,0
20231006,165500,622386935,3930,3930,3930,3930,0
20231006,165400,622386935,3930,3930,3930,3930,0
20231006,165300,622386935,3930,3930,3930,3930,0
20231006,165200,622386935,3930,3930,3930,3930,0
20231006,165100,622386935,3930,3930,3930,3930,0
20231006,165000,622386935,3930,3930,3930,3930,0
20231006,164900,622386935,3930,3930,3930,3930,0
20231006,164800,622386935,3930,3930,3930,3930,0
20231006,164700,622386935,3930,3930,3930,3930,0
20231006,164600,622386935,3930,3930,3930,3930,0
20231006,164500,622386935,3930,3930,3930,3930,0
20231006,164400,622386935,3930,3930,3930,3930,0
20231006,164300,622386935,3930,3930,3930,3930,0
20231006,164200,622386935,3930,3930,3930,3930,0
20231006,164100,622386935,3930,3930,3930,3930,0
20231006,164000,622386935,3930,3930,3930,3930,0
20231006,163900,622386935,3930,3930,3930,3930,2853
20231006,163800,622386935,3930,3930,3930,3930,0
20231006,163700,622386935,3930,3930,3930,3930,0
20231006,163600,622386935,3930,3930,3930,3930,0
20231006,163500,622386935,3930,3930,3930,3930,0
20231006,163400,622386935,3930,3930,3930,3930,0
20231006,163300,622386935,3930,3930,3930,3930,0
20231006,163200,622386935,3930,3930,3930,3930,0
20231006,163100,622386935,3930,3930,3930,3930,0
20231006,163000,622386935,3930,3930,3930,3930,0
20231006,162900,622386935,3930,3930,3930,3930,0
20231006,162800,622386935,3930,3930,3930,3930,0
20231006,162700,622386935,3930,3930,3930,3930,0
20231006,162600,622386935,3930,3930,3930,3930,0
20231006,162500,622386935,3930,3930,3930,3930,0
20231006,162400,622386935,3930,3930,3930,3930,0
20231006,162300,622386935,3930,3930,3930,3930,0
20231006,162200,622386935,3930,3930,3930,3930,0
20231006,162100,622386935,3930,3930,3930,3930,0
20231006,162000,622386935,3930,3930,3930,3930,0
20231006,161900,622386935,3930,3930,3930,3930,0
20231006,161800,622386935,3930,3930,3930,3930,0
20231006,161700,622386935,3930,3930,3930,3930,0
20231006,161600,622386935,3930,3930,3930,3930,0
20231006,161500,622386935,3930,3930,3930,3930,0
20231006,161400,622386935,3930,3930,3930,3930,0
20231006,161300,622386935,3930,3930,3930,3930,0
20231006,161200,622386935,3930,3930,3930,3930,0
20231006,161100,622386935,3930,3930,3930,3930,0
20231006,161000,622386935,3930,3930,3930,3930,0
20231006,160900,622386935,3930,3930,3930,3930,2853
20231006,160800,622386935,3930,3930,3930,3930,0
20231006,160700,622386935,3930,3930,3930,3930,0
20231006,160600,622386935,3930,3930,3930,3930,0
20231006,160500,622386935,3930,3930,3930,3930,0
20231006,160400,622386935,3930,3930,3930,3930,0
20231006,160300,622386935,3930,3930,3930,3930,0
20231006,160200,622386935,3930,3930,3930,3930,0
20231006,160100,622386935,3930,3930,3930,3930,0
20231006,160000,622386935,3930,3930,3930,3930,0
20231006,155900,622386935,3930,3930,3930,3930,0
20231006,155800,622386935,3930,3930,3930,3930,0
20231006,155700,622386935,3930,3930,3930,3930,0
20231006,155600,622386935,3930,3930,3930,3930,0
20231006,155500,622386935,3930,3930,3930,3930,0
20231006,155400,622386935,3930,3930,3930,3930,0
20231006,155300,622386935,3930,3930,3930,3930,0
20231006,155200,622386935,3930,3930,3930,3930,0
20231006,155100,622386935,3930,3930,3930,3930,0
20231006,155000,622386935,3930,3930,3930,3930,0
20231006,154900,622386935,3930,3930,3930,3930,0
20231006,154800,622386935,3930,3930,3930,3930,0
20231006,154700,622386935,3930,3930,3930,3930,0
20231006,154600,622386935,3930,3930,3930,3930,0
20231006,154500,622386935,3930,3930,3930,3930,0
20231006,154400,622386935,3930,3930,3930,3930,0
20231006,154300,622386935,3930,3930,3930,3930,0
20231006,154200,622386935,3930,3930,3930,3930,0
20231006,154100,622386935,3930,3930,3930,3930,0
20231006,154000,622386935,3930,3930,3930,3930,0
20231006,153900,622386935,3930,3930,3930,3930,2853
20231006,153800,622386935,3930,3930,3930,3930,0
20231006,153700,622386935,3930,3930,3930,3930,0
20231006,153600,622386935,3930,3930,3930,3930,0
20231006,153500,622386935,3930,3930,3930,3930,0
20231006,153400,622386935,3930,3930,3930,3930,0
20231006,153300,622386935,3930,3930,3930,3930,0
20231006,153200,622386935,3930,3930,3930,3930,0
20231006,153100,622386935,3930,3930,3930,3930,0
20231006,153000,622386935,3930,3930,3930,3930,2853
20231006,152900,611174645,3940,3940,3940,3940,0
20231006,152800,611174645,3940,3940,3940,3940,0
20231006,152700,611174645,3940,3940,3940,3940,0
20231006,152600,611174645,3940,3940,3940,3940,0
20231006,152500,611174645,3940,3940,3940,3940,0
20231006,152400,611174645,3940,3940,3940,3940,0
20231006,152300,611174645,3940,3940,3940,3940,0
20231006,152200,611174645,3940,3940,3940,3940,0
20231006,152100,611174645,3940,3940,3940,3940,0
20231006,152000,611174645,3940,3940,3940,3940,0
20231006,151900,611174645,3940,3940,3940,3940,0
20231006,151800,611174645,3940,3950,3960,3940,236
20231006,151700,610242560,3950,3940,3950,3940,892
20231006,151600,606727060,3945,3940,3945,3940,993
20231006,151500,602812770,3935,3935,3935,3935,0
20231006,151400,602812770,3935,3930,3935,3930,258
20231006,151300,601798660,3935,3935,3935,3935,26
20231006,151200,601696350,3935,3930,3935,3930,4
20231006,151100,601680620,3935,3930,3935,3930,88
20231006,151000,601334490,3935,3935,3935,3935,26
20231006,150900,601232180,3935,3935,3935,3935,0
20231006,150800,601232180,3935,3935,3935,3935,0
20231006,150700,601232180,3935,3935,3935,3935,0
20231006,150600,601232180,3935,3935,3935,3935,2
20231006,150500,601224310,3935,3930,3935,3930,57
20231006,150400,601000115,3935,3935,3935,3935,0
20231006,150300,601000115,3935,3935,3935,3935,0
20231006,150200,601000115,3935,3935,3935,3935,341
20231006,150100,599658280,3935,3935,3935,3935,10
20231006,150000,599618930,3925,3925,3925,3925,0
20231006,145900,599618930,3925,3925,3925,3925,0
20231006,145800,599618930,3925,3925,3925,3925,2
20231006,145700,599611080,3925,3925,3925,3925,926
20231006,145600,595976530,3940,3940,3940,3940,0
20231006,145500,595976530,3940,3940,3940,3940,31
20231006,145400,595854390,3940,3940,3940,3940,0
20231006,145300,595854390,3940,3940,3940,3940,0
20231006,145200,595854390,3940,3940,3940,3940,0
20231006,145100,595854390,3940,3925,3940,3925,66
20231006,145000,595595100,3940,3940,3940,3940,0
20231006,144900,595595100,3940,3940,3940,3940,0
20231006,144800,595595100,3940,3920,3940,3920,13383
20231006,144700,543133480,3920,3920,3920,3920,50
20231006,144600,542937480,3920,3925,3925,3920,500
20231006,144500,540977330,3925,3925,3925,3925,0
20231006,144400,540977330,3925,3925,3925,3925,1893
20231006,144300,533547305,3925,3925,3925,3925,0
20231006,144200,533547305,3925,3940,3940,3925,100
20231006,144100,533154055,3945,3945,3945,3945,0
20231006,144000,533154055,3945,3945,3945,3945,0
20231006,143900,533154055,3945,3945,3945,3945,0
20231006,143800,533154055,3945,3945,3945,3945,0
20231006,143700,533154055,3945,3945,3945,3945,0
20231006,143600,533154055,3945,3925,3945,3925,52
20231006,143500,532948935,3930,3930,3930,3930,10
20231006,143400,532909635,3930,3930,3930,3930,30
20231006,143300,532791735,3935,3935,3935,3935,0
20231006,143200,532791735,3935,3935,3935,3935,0
20231006,143100,532791735,3935,3935,3935,3935,49
20231006,143000,532598920,3925,3925,3925,3925,0
20231006,142900,532598920,3925,3925,3925,3925,429
20231006,142800,530915095,3925,3925,3925,3925,0
20231006,142700,530915095,3925,3925,3925,3925,600
20231006,142600,528560095,3930,3930,3930,3930,0
20231006,142500,528560095,3930,3930,3930,3930,200
20231006,142400,527774095,3935,3940,3940,3930,209
20231006,142300,526951910,3940,3940,3940,3940,0
20231006,142200,526951910,3940,3940,3940,3940,0
20231006,142100,526951910,3940,3940,3940,3940,0
20231006,142000,526951910,3940,3940,3940,3940,0
20231006,141900,526951910,3940,3940,3940,3940,191
20231006,141800,526199370,3945,3945,3945,3945,0
20231006,141700,526199370,3945,3940,3945,3940,202
20231006,141600,525402990,3940,3940,3940,3940,0
20231006,141500,525402990,3940,3940,3940,3940,400
20231006,141400,523826990,3935,3935,3935,3935,0
20231006,141300,523826990,3935,3935,3935,3935,0
20231006,141200,523826990,3935,3935,3935,3935,106
20231006,141100,523409880,3935,3935,3935,3935,20
20231006,141000,523331180,3940,3940,3940,3940,0
20231006,140900,523331180,3940,3940,3940,3940,0
20231006,140800,523331180,3940,3940,3940,3940,0
20231006,140700,523331180,3940,3940,3940,3940,0
20231006,140600,523331180,3940,3940,3940,3940,3
20231006,140500,523319360,3935,3935,3935,3935,0
20231006,140400,523319360,3935,3935,3935,3935,0
20231006,140300,523319360,3935,3935,3935,3935,0
20231006,140200,523319360,3935,3935,3935,3935,0
20231006,140100,523319360,3935,3935,3935,3935,0
20231006,140000,523319360,3935,3935,3935,3935,0
20231006,135900,523319360,3935,3935,3935,3935,0
20231006,135800,523319360,3935,3935,3935,3935,100
20231006,135700,522925860,3935,3935,3935,3935,0
20231006,135600,522925860,3935,3935,3935,3935,0
20231006,135500,522925860,3935,3935,3935,3935,0
20231006,135400,522925860,3935,3935,3935,3935,0
20231006,135300,522925860,3935,3935,3935,3935,1
20231006,135200,522921925,3940,3940,3940,3940,0
20231006,135100,522921925,3940,3940,3940,3940,0
20231006,135000,522921925,3940,3940,3940,3940,0
20231006,134900,522921925,3940,3935,3940,3935,37
20231006,134800,522776175,3920,3925,3925,3920,666
20231006,134700,520164695,3925,3925,3925,3925,0
20231006,134600,520164695,3925,3925,3925,3925,0
20231006,134500,520164695,3925,3925,3925,3925,0
20231006,134400,520164695,3925,3925,3925,3925,10
20231006,134300,520125445,3925,3925,3925,3925,423
20231006,134200,518465170,3925,3930,3930,3925,600
20231006,134100,516109655,3940,3940,3940,3940,118
20231006,134000,515644735,3945,3945,3945,3945,0
20231006,133900,515644735,3945,3945,3945,3945,0
20231006,133800,515644735,3945,3945,3945,3945,61
20231006,133700,515404090,3940,3940,3940,3940,0
20231006,133600,515404090,3940,3940,3940,3940,57
20231006,133500,515179510,3940,3940,3940,3940,23
20231006,133400,515088890,3940,3940,3940,3940,0
20231006,133300,515088890,3940,3940,3940,3940,0
20231006,133200,515088890,3940,3940,3940,3940,0
20231006,133100,515088890,3940,3940,3940,3940,0
20231006,133000,515088890,3940,3940,3940,3940,0
20231006,132900,515088890,3940,3940,3940,3940,0
20231006,132800,515088890,3940,3945,3945,3940,35
20231006,132700,514950925,3945,3945,3945,3945,60
20231006,132600,514714225,3945,3945,3945,3945,0
20231006,132500,514714225,3945,3945,3945,3945,0
20231006,132400,514714225,3945,3945,3945,3945,0
20231006,132300,514714225,3945,3945,3945,3945,73
20231006,132200,514426240,3945,3945,3945,3945,126
20231006,132100,513929170,3940,3940,3940,3940,285
20231006,132000,512806270,3945,3945,3945,3945,1
20231006,131900,512802325,3945,3945,3945,3945,0
20231006,131800,512802325,3945,3945,3945,3945,100
20231006,131700,512407825,3945,3945,3945,3945,3
20231006,131600,512395990,3950,3950,3950,3950,0
20231006,131500,512395990,3950,3950,3950,3950,0
20231006,131400,512395990,3950,3950,3950,3950,0
20231006,131300,512395990,3950,3950,3950,3950,1
20231006,131200,512392040,3930,3930,3930,3930,0
20231006,131100,512392040,3930,3930,3930,3930,0
20231006,131000,512392040,3930,3940,3940,3930,1376
20231006,130900,506980185,3940,3940,3940,3940,0
20231006,130800,506980185,3940,3940,3940,3940,0
20231006,130700,506980185,3940,3940,3940,3940,444
20231006,130600,505230825,3945,3945,3945,3945,0
20231006,130500,505230825,3945,3945,3945,3945,71
20231006,130400,504950730,3950,3950,3950,3950,0
20231006,130300,504950730,3950,3950,3950,3950,0
20231006,130200,504950730,3950,3950,3950,3950,10
20231006,130100,504911230,3945,3945,3945,3945,0
20231006,130000,504911230,3945,3945,3945,3945,0
20231006,125900,504911230,3945,3945,3945,3945,10
20231006,125800,504871780,3945,3945,3945,3945,0
20231006,125700,504871780,3945,3945,3945,3945,0
20231006,125600,504871780,3945,3945,3945,3945,0
20231006,125500,504871780,3945,3945,3945,3945,23
20231006,125400,504781045,3950,3950,3950,3950,0
20231006,125300,504781045,3950,3950,3950,3950,0
20231006,125200,504781045,3950,3950,3950,3950,0
20231006,125100,504781045,3950,3950,3950,3950,4
20231006,125000,504765245,3950,3950,3950,3950,0
20231006,124900,504765245,3950,3950,3950,3950,30
20231006,124800,504646745,3950,3950,3950,3950,0
20231006,124700,504646745,3950,3950,3950,3950,0
20231006,124600,504646745,3950,3950,3950,3950,11
20231006,124500,504603295,3950,3950,3950,3950,0
20231006,124400,504603295,3950,3950,3950,3950,0
20231006,124300,504603295,3950,3950,3950,3950,8
20231006,124200,504571695,3960,3960,3960,3960,3
20231006,124100,504559815,3960,3950,3960,3950,9
20231006,124000,504524215,3950,3950,3950,3950,0
20231006,123900,504524215,3950,3950,3950,3950,0
20231006,123800,504524215,3950,3950,3950,3950,0
20231006,123700,504524215,3950,3940,3950,3940,20
20231006,123600,504445315,3940,3940,3940,3940,0
20231006,123500,504445315,3940,3940,3940,3940,100
20231006,123400,504051315,3940,3940,3940,3940,0
20231006,123300,504051315,3940,3940,3940,3940,0
20231006,123200,504051315,3940,3945,3945,3940,181
20231006,123100,503337420,3945,3945,3945,3945,102
20231006,123000,502935030,3945,3945,3945,3940,85
20231006,122900,502599725,3940,3945,3945,3940,188
20231006,122800,501858175,3950,3950,3950,3950,0
20231006,122700,501858175,3950,3940,3950,3940,51
20231006,122600,501657225,3950,3960,3960,3950,4
20231006,122500,501641405,3965,3965,3965,3965,0
20231006,122400,501641405,3965,3965,3965,3965,0
20231006,122300,501641405,3965,3960,3965,3960,35
20231006,122200,501502635,3965,3965,3965,3965,0
20231006,122100,501502635,3965,3965,3965,3965,0
20231006,122000,501502635,3965,3960,3965,3960,300
20231006,121900,500314115,3960,3960,3960,3960,0
20231006,121800,500314115,3960,3960,3960,3960,0
20231006,121700,500314115,3960,3960,3960,3960,0
20231006,121600,500314115,3960,3950,3960,3950,5
20231006,121500,500294325,3940,3940,3940,3940,0
20231006,121400,500294325,3940,3940,3945,3935,446
20231006,121300,498537730,3940,3950,3950,3940,69
20231006,121200,498265760,3950,3950,3950,3950,68
20231006,121100,497997160,3950,3950,3950,3950,1
20231006,121000,497993210,3945,3945,3945,3945,8
20231006,120900,497961650,3950,3950,3950,3950,0
20231006,120800,497961650,3950,3950,3950,3950,0
20231006,120700,497961650,3950,3950,3950,3950,10
20231006,120600,497922150,3950,3940,3950,3940,381
20231006,120500,496418290,3940,3945,3945,3940,406
20231006,120400,494818580,3950,3950,3950,3950,0
20231006,120300,494818580,3950,3950,3955,3950,574
20231006,120200,492551255,3955,3955,3955,3955,0
20231006,120100,492551255,3955,3965,3965,3955,410
20231006,120000,490929290,3965,3965,3965,3965,10
20231006,115900,490889640,3965,3965,3965,3965,40
20231006,115800,490731040,3965,3965,3965,3965,38
20231006,115700,490580370,3965,3965,3965,3965,0
20231006,115600,490580370,3965,3965,3965,3965,5
20231006,115500,490560545,3955,3955,3955,3955,0
20231006,115400,490560545,3955,3955,3955,3955,1
20231006,115300,490556590,3965,3965,3965,3965,456
20231006,115200,488748550,3965,3960,3965,3960,780
20231006,115100,485659325,3965,3965,3965,3965,13
20231006,115000,485607780,3965,3965,3965,3965,80
20231006,114900,485290580,3965,3970,3970,3965,10
20231006,114800,485250925,3965,3965,3965,3965,291
20231006,114700,484097110,3960,3965,3970,3960,559
20231006,114600,481880445,3970,3970,3970,3970,18
20231006,114500,481808985,3955,3955,3955,3955,0
20231006,114400,481808985,3955,3970,3970,3955,2541
20231006,114300,471756040,3970,3965,3970,3965,1395
20231006,114200,466217895,3965,3965,3965,3965,54
20231006,114100,466003785,3955,3955,3955,3955,30
20231006,114000,465885135,3965,3955,3965,3955,5
20231006,113900,465865330,3965,3965,3965,3960,2089
20231006,113800,457591155,3970,3960,3970,3960,1331
20231006,113700,452312360,3960,3945,3960,3945,873
20231006,113600,448862005,3950,3955,3955,3950,260
20231006,113500,447834165,3950,3950,3950,3950,713
20231006,113400,445017815,3945,3940,3945,3940,1080
20231006,113300,440761275,3940,3940,3940,3940,14
20231006,113200,440706115,3940,3940,3940,3940,0
20231006,113100,440706115,3940,3940,3940,3940,1
20231006,113000,440702175,3930,3950,3950,3930,162
20231006,112900,440063120,3950,3925,3950,3925,2484
20231006,112800,430278735,3920,3920,3920,3920,1
20231006,112700,430274815,3920,3920,3920,3920,2
20231006,112600,430266975,3920,3920,3920,3920,0
20231006,112500,430266975,3920,3920,3920,3920,9
20231006,112400,430231695,3925,3925,3925,3925,35
20231006,112300,430094320,3925,3925,3925,3925,0
20231006,112200,430094320,3925,3925,3925,3925,5
20231006,112100,430074695,3925,3925,3925,3925,106
20231006,112000,429658645,3930,3930,3930,3930,18
20231006,111900,429587905,3925,3925,3925,3925,1
20231006,111800,429583980,3930,3930,3930,3930,7
20231006,111700,429556470,3925,3925,3925,3925,20
20231006,111600,429477970,3930,3920,3930,3920,62
20231006,111500,429234810,3920,3920,3945,3920,620
20231006,111400,426794990,3920,3935,3935,3920,244
20231006,111300,425837175,3940,3940,3940,3940,0
20231006,111200,425837175,3940,3940,3940,3935,111
20231006,111100,425399840,3945,3940,3945,3940,94
20231006,111000,425029440,3935,3935,3935,3935,10
20231006,110900,424990090,3935,3935,3935,3935,125
20231006,110800,424498215,3940,3940,3940,3940,139
20231006,110700,423950555,3940,3940,3940,3940,83
20231006,110600,423623535,3945,3940,3945,3940,1596
20231006,110500,417332650,3945,3945,3945,3945,217
20231006,110400,416476585,3945,3945,3945,3945,59
20231006,110300,416243830,3945,3940,3945,3940,1332
20231006,110200,410990590,3940,3945,3945,3940,151
20231006,110100,410394900,3945,3940,3950,3940,604
20231006,110000,408011085,3940,3935,3945,3935,1168
20231006,105900,403408000,3930,3935,3935,3925,1663
20231006,105800,396874345,3935,3940,3940,3935,77
20231006,105700,396571090,3940,3930,3940,3930,1446
20231006,105600,390885310,3930,3920,3930,3920,1602
20231006,105500,384591740,3920,3920,3920,3920,1400
20231006,105400,379103740,3915,3915,3915,3915,0
20231006,105300,379103740,3915,3935,3935,3915,956
20231006,105200,375348945,3935,3935,3935,3935,139
20231006,105100,374801980,3935,3945,3950,3905,2616
20231006,105000,364543255,3945,3895,3945,3895,2399
20231006,104900,355133505,3895,3895,3900,3895,1001
20231006,104800,351229745,3890,3890,3890,3890,75
20231006,104700,350937995,3885,3885,3885,3885,8
20231006,104600,350906915,3880,3880,3880,3880,199
20231006,104500,350134795,3875,3880,3880,3875,5
20231006,104400,350115410,3890,3890,3890,3890,0
20231006,104300,350115410,3890,3895,3895,3890,451
20231006,104200,348358770,3880,3880,3880,3880,33
20231006,104100,348230730,3880,3890,3890,3880,51
20231006,104000,348032840,3885,3900,3920,3885,160
20231006,103900,347408555,3885,3880,3905,3880,1273
20231006,103800,342455760,3880,3880,3880,3880,70
20231006,103700,342184160,3880,3875,3880,3875,152
20231006,103600,341595155,3875,3875,3875,3875,100
20231006,103500,341207655,3875,3875,3875,3875,629
20231006,103400,338770280,3875,3875,3875,3875,519
20231006,103300,336759155,3860,3875,3875,3860,1653
20231006,103200,330376280,3875,3860,3875,3860,1758
20231006,103100,323571315,3860,3860,3860,3860,25
20231006,103000,323474815,3860,3855,3860,3855,596
20231006,102900,321177110,3855,3855,3855,3855,0
20231006,102800,321177110,3855,3855,3855,3855,0
20231006,102700,321177110,3855,3855,3855,3855,0
20231006,102600,321177110,3855,3835,3855,3835,2611
20231006,102500,311130860,3835,3835,3835,3835,0
20231006,102400,311130860,3835,3835,3835,3835,0
20231006,102300,311130860,3835,3835,3835,3835,4
20231006,102200,311115520,3835,3835,3835,3835,0
20231006,102100,311115520,3835,3835,3835,3835,0
20231006,102000,311115520,3835,3835,3835,3835,0
20231006,101900,311115520,3835,3835,3835,3835,0
20231006,101800,311115520,3835,3835,3835,3835,20
20231006,101700,311038820,3835,3835,3835,3835,99
20231006,101600,310659155,3835,3835,3835,3835,0
20231006,101500,310659155,3835,3835,3835,3835,50
20231006,101400,310467405,3845,3845,3845,3845,0
20231006,101300,310467405,3845,3845,3845,3845,0
20231006,101200,310467405,3845,3865,3865,3845,1532
20231006,101100,304574155,3865,3865,3865,3865,334
20231006,101000,303283245,3865,3865,3865,3865,0
20231006,100900,303283245,3865,3865,3865,3865,5
20231006,100800,303263920,3865,3865,3865,3865,10
20231006,100700,303225270,3865,3865,3865,3865,0
20231006,100600,303225270,3865,3865,3865,3865,180
20231006,100500,302529570,3870,3870,3870,3870,1
20231006,100400,302525700,3870,3870,3870,3870,112
20231006,100300,302092260,3870,3855,3870,3855,2192
20231006,100200,293629005,3855,3855,3855,3855,51
20231006,100100,293432400,3850,3850,3850,3840,24
20231006,100000,293340010,3850,3855,3855,3850,801
20231006,095900,290256155,3840,3855,3860,3840,278
20231006,095800,289183950,3860,3860,3860,3860,10
20231006,095700,289145350,3860,3860,3860,3860,86
20231006,095600,288813390,3850,3860,3860,3850,52
20231006,095500,288613180,3825,3845,3850,3825,2633
20231006,095400,278485340,3845,3855,3855,3845,72
20231006,095300,278208105,3860,3860,3860,3860,83
20231006,095200,277887725,3855,3855,3855,3845,238
20231006,095100,276971245,3850,3850,3850,3850,0
20231006,095000,276971245,3850,3850,3850,3850,84
20231006,094900,276647845,3835,3835,3835,3835,0
20231006,094800,276647845,3835,3850,3850,3835,2
20231006,094700,276640160,3850,3850,3850,3850,0
20231006,094600,276640160,3850,3835,3850,3835,1379
20231006,094500,271345140,3830,3830,3830,3830,214
20231006,094400,270525520,3825,3825,3825,3825,1
20231006,094300,270521695,3820,3820,3820,3820,1
20231006,094200,270517875,3820,3830,3830,3820,6
20231006,094100,270494925,3835,3840,3840,3835,2
20231006,094000,270487250,3835,3830,3835,3825,941
20231006,093900,266882385,3830,3825,3830,3825,179
20231006,093800,266197565,3830,3830,3830,3830,1
20231006,093700,266193735,3810,3810,3810,3810,1
20231006,093600,266189925,3830,3830,3830,3830,0
20231006,093500,266189925,3830,3825,3830,3825,80
20231006,093400,265883545,3825,3825,3825,3825,6
20231006,093300,265860595,3825,3825,3825,3825,1
20231006,093200,265856770,3810,3810,3810,3810,0
20231006,093100,265856770,3810,3810,3810,3810,0
20231006,093000,265856770,3810,3810,3820,3810,16
20231006,092900,265795770,3810,3805,3810,3805,195
20231006,092800,265052825,3810,3810,3810,3810,0
20231006,092700,265052825,3810,3810,3810,3810,0
20231006,092600,265052825,3810,3810,3810,3810,0
20231006,092500,265052825,3810,3810,3810,3810,0
20231006,092400,265052825,3810,3810,3810,3810,7
20231006,092300,265026155,3810,3800,3810,3730,3538
20231006,092200,251594020,3810,3810,3825,3800,29001
20231006,092100,141367265,3810,3810,3810,3810,25
20231006,092000,141272015,3805,3805,3805,3805,50
20231006,091900,141081765,3815,3815,3815,3815,0
20231006,091800,141081765,3815,3805,3815,3805,699
20231006,091700,138415355,3805,3795,3805,3795,155
20231006,091600,137826680,3805,3805,3805,3805,0
20231006,091500,137826680,3805,3815,3815,3805,275
20231006,091400,136778080,3825,3825,3825,3825,1
20231006,091300,136774255,3825,3825,3825,3825,3
20231006,091200,136762780,3830,3840,3840,3825,133
20231006,091100,136254025,3840,3810,3845,3805,2046
20231006,091000,128433700,3810,3810,3810,3810,0
20231006,090900,128433700,3810,3800,3810,3800,1686
20231006,090800,122023550,3800,3800,3800,3800,1
20231006,090700,122019750,3800,3795,3800,3795,366
20231006,090600,120628975,3795,3795,3795,3790,306
20231006,090500,119467710,3795,3765,3795,3765,2
20231006,090400,119460150,3765,3795,3800,3765,705
20231006,090300,116792980,3800,3810,3810,3795,1646
20231006,090200,110524430,3805,3770,3805,3750,2783
20231006,090100,99982500,3770,3740,3770,3705,7966
20231006,090000,70162985,3750,3690,3750,3690,18096