KissMeData/033320/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190600,960797265,4110,4110,4110,4110,6285
20231017,190500,960797265,4110,4110,4110,4110,0
20231017,190400,960797265,4110,4110,4110,4110,0
20231017,190300,960797265,4110,4110,4110,4110,0
20231017,190200,960797265,4110,4110,4110,4110,0
20231017,190100,960797265,4110,4110,4110,4110,0
20231017,190000,960797265,4110,4110,4110,4110,0
20231017,185900,960797265,4110,4110,4110,4110,0
20231017,185800,960797265,4110,4110,4110,4110,0
20231017,185700,960797265,4110,4110,4110,4110,0
20231017,185600,960797265,4110,4110,4110,4110,0
20231017,185500,960797265,4110,4110,4110,4110,0
20231017,185400,960797265,4110,4110,4110,4110,0
20231017,185300,960797265,4110,4110,4110,4110,0
20231017,185200,960797265,4110,4110,4110,4110,0
20231017,185100,960797265,4110,4110,4110,4110,0
20231017,185000,960797265,4110,4110,4110,4110,0
20231017,184900,960797265,4110,4110,4110,4110,0
20231017,184800,960797265,4110,4110,4110,4110,0
20231017,184700,960797265,4110,4110,4110,4110,0
20231017,184600,960797265,4110,4110,4110,4110,0
20231017,184500,960797265,4110,4110,4110,4110,0
20231017,184400,960797265,4110,4110,4110,4110,0
20231017,184300,960797265,4110,4110,4110,4110,0
20231017,184200,960797265,4110,4110,4110,4110,0
20231017,184100,960797265,4110,4110,4110,4110,0
20231017,184000,960797265,4110,4110,4110,4110,0
20231017,183900,960797265,4110,4110,4110,4110,0
20231017,183800,960797265,4110,4110,4110,4110,0
20231017,183700,960797265,4110,4110,4110,4110,0
20231017,183600,960797265,4110,4110,4110,4110,6285
20231017,183500,960797265,4110,4110,4110,4110,0
20231017,183400,960797265,4110,4110,4110,4110,0
20231017,183300,960797265,4110,4110,4110,4110,0
20231017,183200,960797265,4110,4110,4110,4110,0
20231017,183100,960797265,4110,4110,4110,4110,0
20231017,183000,960797265,4110,4110,4110,4110,0
20231017,182900,960797265,4110,4110,4110,4110,0
20231017,182800,960797265,4110,4110,4110,4110,0
20231017,182700,960797265,4110,4110,4110,4110,0
20231017,182600,960797265,4110,4110,4110,4110,0
20231017,182500,960797265,4110,4110,4110,4110,0
20231017,182400,960797265,4110,4110,4110,4110,0
20231017,182300,960797265,4110,4110,4110,4110,0
20231017,182200,960797265,4110,4110,4110,4110,0
20231017,182100,960797265,4110,4110,4110,4110,0
20231017,182000,960797265,4110,4110,4110,4110,0
20231017,181900,960797265,4110,4110,4110,4110,0
20231017,181800,960797265,4110,4110,4110,4110,0
20231017,181700,960797265,4110,4110,4110,4110,0
20231017,181600,960797265,4110,4110,4110,4110,0
20231017,181500,960797265,4110,4110,4110,4110,0
20231017,181400,960797265,4110,4110,4110,4110,0
20231017,181300,960797265,4110,4110,4110,4110,0
20231017,181200,960797265,4110,4110,4110,4110,0
20231017,181100,960797265,4110,4110,4110,4110,0
20231017,181000,960797265,4110,4110,4110,4110,0
20231017,180900,960797265,4110,4110,4110,4110,0
20231017,180800,960797265,4110,4110,4110,4110,0
20231017,180700,960797265,4110,4110,4110,4110,0
20231017,180600,960797265,4110,4110,4110,4110,6285
20231017,180500,960797265,4110,4110,4110,4110,0
20231017,180400,960797265,4110,4110,4110,4110,0
20231017,180300,960797265,4110,4110,4110,4110,0
20231017,180200,960797265,4110,4110,4110,4110,0
20231017,180100,960797265,4110,4110,4110,4110,0
20231017,180000,960797265,4110,4110,4110,4110,0
20231017,175900,960797265,4110,4110,4110,4110,0
20231017,175800,960797265,4110,4110,4110,4110,0
20231017,175700,960797265,4110,4110,4110,4110,0
20231017,175600,960797265,4110,4110,4110,4110,0
20231017,175500,960797265,4110,4110,4110,4110,0
20231017,175400,960797265,4110,4110,4110,4110,0
20231017,175300,960797265,4110,4110,4110,4110,0
20231017,175200,960797265,4110,4110,4110,4110,0
20231017,175100,960797265,4110,4110,4110,4110,0
20231017,175000,960797265,4110,4110,4110,4110,0
20231017,174900,960797265,4110,4110,4110,4110,0
20231017,174800,960797265,4110,4110,4110,4110,0
20231017,174700,960797265,4110,4110,4110,4110,0
20231017,174600,960797265,4110,4110,4110,4110,0
20231017,174500,960797265,4110,4110,4110,4110,0
20231017,174400,960797265,4110,4110,4110,4110,0
20231017,174300,960797265,4110,4110,4110,4110,0
20231017,174200,960797265,4110,4110,4110,4110,0
20231017,174100,960797265,4110,4110,4110,4110,0
20231017,174000,960797265,4110,4110,4110,4110,0
20231017,173900,960797265,4110,4110,4110,4110,0
20231017,173800,960797265,4110,4110,4110,4110,0
20231017,173700,960797265,4110,4110,4110,4110,0
20231017,173600,960797265,4110,4110,4110,4110,6285
20231017,173500,960797265,4110,4110,4110,4110,0
20231017,173400,960797265,4110,4110,4110,4110,0
20231017,173300,960797265,4110,4110,4110,4110,0
20231017,173200,960797265,4110,4110,4110,4110,0
20231017,173100,960797265,4110,4110,4110,4110,0
20231017,173000,960797265,4110,4110,4110,4110,0
20231017,172900,960797265,4110,4110,4110,4110,0
20231017,172800,960797265,4110,4110,4110,4110,0
20231017,172700,960797265,4110,4110,4110,4110,0
20231017,172600,960797265,4110,4110,4110,4110,0
20231017,172500,960797265,4110,4110,4110,4110,0
20231017,172400,960797265,4110,4110,4110,4110,0
20231017,172300,960797265,4110,4110,4110,4110,0
20231017,172200,960797265,4110,4110,4110,4110,0
20231017,172100,960797265,4110,4110,4110,4110,0
20231017,172000,960797265,4110,4110,4110,4110,0
20231017,171900,960797265,4110,4110,4110,4110,0
20231017,171800,960797265,4110,4110,4110,4110,0
20231017,171700,960797265,4110,4110,4110,4110,0
20231017,171600,960797265,4110,4110,4110,4110,0
20231017,171500,960797265,4110,4110,4110,4110,0
20231017,171400,960797265,4110,4110,4110,4110,0
20231017,171300,960797265,4110,4110,4110,4110,0
20231017,171200,960797265,4110,4110,4110,4110,0
20231017,171100,960797265,4110,4110,4110,4110,0
20231017,171000,960797265,4110,4110,4110,4110,0
20231017,170900,960797265,4110,4110,4110,4110,0
20231017,170800,960797265,4110,4110,4110,4110,0
20231017,170700,960797265,4110,4110,4110,4110,0
20231017,170600,960797265,4110,4110,4110,4110,6285
20231017,170500,960797265,4110,4110,4110,4110,0
20231017,170400,960797265,4110,4110,4110,4110,0
20231017,170300,960797265,4110,4110,4110,4110,0
20231017,170200,960797265,4110,4110,4110,4110,0
20231017,170100,960797265,4110,4110,4110,4110,0
20231017,170000,960797265,4110,4110,4110,4110,0
20231017,165900,960797265,4110,4110,4110,4110,0
20231017,165800,960797265,4110,4110,4110,4110,0
20231017,165700,960797265,4110,4110,4110,4110,0
20231017,165600,960797265,4110,4110,4110,4110,0
20231017,165500,960797265,4110,4110,4110,4110,0
20231017,165400,960797265,4110,4110,4110,4110,0
20231017,165300,960797265,4110,4110,4110,4110,0
20231017,165200,960797265,4110,4110,4110,4110,0
20231017,165100,960797265,4110,4110,4110,4110,0
20231017,165000,960797265,4110,4110,4110,4110,0
20231017,164900,960797265,4110,4110,4110,4110,0
20231017,164800,960797265,4110,4110,4110,4110,0
20231017,164700,960797265,4110,4110,4110,4110,0
20231017,164600,960797265,4110,4110,4110,4110,0
20231017,164500,960797265,4110,4110,4110,4110,0
20231017,164400,960797265,4110,4110,4110,4110,0
20231017,164300,960797265,4110,4110,4110,4110,0
20231017,164200,960797265,4110,4110,4110,4110,0
20231017,164100,960797265,4110,4110,4110,4110,0
20231017,164000,960797265,4110,4110,4110,4110,0
20231017,163900,960797265,4110,4110,4110,4110,0
20231017,163800,960797265,4110,4110,4110,4110,0
20231017,163700,960797265,4110,4110,4110,4110,0
20231017,163600,960797265,4110,4110,4110,4110,6285
20231017,163500,960797265,4110,4110,4110,4110,0
20231017,163400,960797265,4110,4110,4110,4110,0
20231017,163300,960797265,4110,4110,4110,4110,0
20231017,163200,960797265,4110,4110,4110,4110,0
20231017,163100,960797265,4110,4110,4110,4110,0
20231017,163000,960797265,4110,4110,4110,4110,0
20231017,162900,960797265,4110,4110,4110,4110,0
20231017,162800,960797265,4110,4110,4110,4110,0
20231017,162700,960797265,4110,4110,4110,4110,0
20231017,162600,960797265,4110,4110,4110,4110,0
20231017,162500,960797265,4110,4110,4110,4110,0
20231017,162400,960797265,4110,4110,4110,4110,0
20231017,162300,960797265,4110,4110,4110,4110,0
20231017,162200,960797265,4110,4110,4110,4110,0
20231017,162100,960797265,4110,4110,4110,4110,0
20231017,162000,960797265,4110,4110,4110,4110,0
20231017,161900,960797265,4110,4110,4110,4110,0
20231017,161800,960797265,4110,4110,4110,4110,0
20231017,161700,960797265,4110,4110,4110,4110,0
20231017,161600,960797265,4110,4110,4110,4110,0
20231017,161500,960797265,4110,4110,4110,4110,0
20231017,161400,960797265,4110,4110,4110,4110,0
20231017,161300,960797265,4110,4110,4110,4110,0
20231017,161200,960797265,4110,4110,4110,4110,0
20231017,161100,960797265,4110,4110,4110,4110,0
20231017,161000,960797265,4110,4110,4110,4110,0
20231017,160900,960797265,4110,4110,4110,4110,0
20231017,160800,960797265,4110,4110,4110,4110,0
20231017,160700,960797265,4110,4110,4110,4110,0
20231017,160600,960797265,4110,4110,4110,4110,6285
20231017,160500,960797265,4110,4110,4110,4110,0
20231017,160400,960797265,4110,4110,4110,4110,0
20231017,160300,960797265,4110,4110,4110,4110,0
20231017,160200,960797265,4110,4110,4110,4110,0
20231017,160100,960797265,4110,4110,4110,4110,0
20231017,160000,960797265,4110,4110,4110,4110,0
20231017,155900,960797265,4110,4110,4110,4110,0
20231017,155800,960797265,4110,4110,4110,4110,0
20231017,155700,960797265,4110,4110,4110,4110,0
20231017,155600,960797265,4110,4110,4110,4110,0
20231017,155500,960797265,4110,4110,4110,4110,0
20231017,155400,960797265,4110,4110,4110,4110,0
20231017,155300,960797265,4110,4110,4110,4110,0
20231017,155200,960797265,4110,4110,4110,4110,0
20231017,155100,960797265,4110,4110,4110,4110,0
20231017,155000,960797265,4110,4110,4110,4110,0
20231017,154900,960797265,4110,4110,4110,4110,0
20231017,154800,960797265,4110,4110,4110,4110,0
20231017,154700,960797265,4110,4110,4110,4110,0
20231017,154600,960797265,4110,4110,4110,4110,0
20231017,154500,960797265,4110,4110,4110,4110,0
20231017,154400,960797265,4110,4110,4110,4110,0
20231017,154300,960797265,4110,4110,4110,4110,0
20231017,154200,960797265,4110,4110,4110,4110,0
20231017,154100,960797265,4110,4110,4110,4110,0
20231017,154000,960797265,4110,4110,4110,4110,0
20231017,153900,960797265,4110,4110,4110,4110,0
20231017,153800,960797265,4110,4110,4110,4110,0
20231017,153700,960797265,4110,4110,4110,4110,0
20231017,153600,960797265,4110,4110,4110,4110,6285
20231017,153500,960797265,4110,4110,4110,4110,0
20231017,153400,960797265,4110,4110,4110,4110,0
20231017,153300,960797265,4110,4110,4110,4110,0
20231017,153200,960797265,4110,4110,4110,4110,0
20231017,153100,960797265,4110,4110,4110,4110,0
20231017,153000,960797265,4110,4110,4110,4110,6285
20231017,152900,934965915,4120,4120,4120,4120,0
20231017,152800,934965915,4120,4120,4120,4120,0
20231017,152700,934965915,4120,4120,4120,4120,0
20231017,152600,934965915,4120,4120,4120,4120,0
20231017,152500,934965915,4120,4120,4120,4120,0
20231017,152400,934965915,4120,4120,4120,4120,0
20231017,152300,934965915,4120,4120,4120,4120,0
20231017,152200,934965915,4120,4120,4120,4120,0
20231017,152100,934965915,4120,4120,4120,4120,0
20231017,152000,934965915,4120,4120,4120,4120,0
20231017,151900,934965915,4120,4110,4120,4110,78
20231017,151800,934645035,4115,4115,4120,4115,101
20231017,151700,934228975,4120,4120,4120,4120,470
20231017,151600,932292575,4115,4115,4115,4115,0
20231017,151500,932292575,4115,4120,4120,4115,170
20231017,151400,931592675,4120,4120,4120,4120,122
20231017,151300,931090035,4120,4120,4120,4115,286
20231017,151200,929911720,4120,4120,4120,4120,70
20231017,151100,929623320,4120,4120,4120,4120,0
20231017,151000,929623320,4120,4120,4120,4120,10
20231017,150900,929582120,4120,4120,4120,4120,1
20231017,150800,929578000,4115,4125,4125,4105,523
20231017,150700,927428535,4110,4120,4120,4110,3000
20231017,150600,915098495,4120,4115,4120,4110,1030
20231017,150500,910859850,4100,4100,4100,4100,0
20231017,150400,910859850,4100,4100,4100,4100,0
20231017,150300,910859850,4100,4130,4130,4100,2874
20231017,150200,899054345,4120,4130,4130,4120,261
20231017,150100,897977135,4120,4120,4135,4120,1020
20231017,150000,893759660,4135,4135,4135,4135,2000
20231017,145900,885489660,4120,4135,4135,4120,17
20231017,145800,885419545,4135,4135,4135,4135,4
20231017,145700,885403005,4125,4125,4125,4125,3
20231017,145600,885390630,4120,4120,4120,4120,0
20231017,145500,885390630,4120,4120,4120,4120,2
20231017,145400,885382390,4135,4135,4135,4135,1
20231017,145300,885378255,4135,4135,4135,4135,50
20231017,145200,885171505,4135,4135,4135,4135,2
20231017,145100,885163235,4115,4115,4115,4115,20
20231017,145000,885080935,4115,4115,4115,4115,0
20231017,144900,885080935,4115,4115,4115,4115,75
20231017,144800,884772310,4135,4135,4135,4135,1
20231017,144700,884768175,4140,4115,4140,4115,203
20231017,144600,883927780,4130,4125,4130,4125,2
20231017,144500,883919525,4125,4110,4125,4110,445
20231017,144400,882088275,4110,4110,4110,4110,9
20231017,144300,882051285,4105,4105,4105,4105,4
20231017,144200,882034865,4105,4105,4105,4105,646
20231017,144100,879383035,4105,4105,4105,4105,1
20231017,144000,879378930,4120,4120,4120,4120,0
20231017,143900,879378930,4120,4120,4120,4120,7
20231017,143800,879350090,4120,4120,4120,4120,0
20231017,143700,879350090,4120,4120,4120,4120,1
20231017,143600,879345970,4110,4110,4110,4110,321
20231017,143500,878026660,4110,4110,4110,4110,0
20231017,143400,878026660,4110,4110,4110,4110,300
20231017,143300,876793660,4105,4105,4105,4105,20
20231017,143200,876711560,4105,4105,4105,4105,138
20231017,143100,876145070,4105,4105,4105,4105,45
20231017,143000,875960345,4105,4105,4105,4105,1
20231017,142900,875956240,4105,4105,4105,4105,373
20231017,142800,874425075,4105,4105,4105,4105,284
20231017,142700,873259255,4105,4105,4105,4105,1
20231017,142600,873255150,4105,4105,4105,4105,60
20231017,142500,873008850,4105,4105,4105,4105,1
20231017,142400,873004745,4100,4110,4110,4100,378
20231017,142300,871453005,4125,4125,4125,4125,0
20231017,142200,871453005,4125,4115,4125,4115,30
20231017,142100,871329490,4105,4105,4105,4105,0
20231017,142000,871329490,4105,4105,4105,4105,220
20231017,141900,870426390,4105,4105,4105,4105,243
20231017,141800,869428875,4105,4105,4105,4105,244
20231017,141700,868427255,4105,4105,4105,4100,2795
20231017,141600,856961775,4110,4120,4120,4110,2001
20231017,141500,848732470,4125,4125,4125,4125,2
20231017,141400,848724220,4125,4125,4125,4125,30
20231017,141300,848600470,4125,4125,4125,4125,349
20231017,141200,847160845,4125,4120,4125,4120,1000
20231017,141100,843036085,4125,4125,4125,4125,0
20231017,141000,843036085,4125,4125,4125,4125,0
20231017,140900,843036085,4125,4125,4125,4125,0
20231017,140800,843036085,4125,4125,4125,4125,37
20231017,140700,842883460,4125,4125,4125,4125,0
20231017,140600,842883460,4125,4120,4125,4120,3
20231017,140500,842871095,4120,4120,4120,4120,10
20231017,140400,842829895,4110,4110,4110,4110,0
20231017,140300,842829895,4110,4115,4115,4110,312
20231017,140200,841547060,4120,4140,4140,4120,155
20231017,140100,840905835,4140,4110,4140,4110,314
20231017,140000,839614325,4110,4115,4115,4110,730
20231017,135900,836613520,4125,4115,4125,4115,317
20231017,135800,835309015,4120,4125,4125,4120,1001
20231017,135700,831182420,4125,4125,4125,4125,12
20231017,135600,831132920,4125,4130,4130,4125,300
20231017,135500,829895320,4130,4130,4130,4130,20
20231017,135400,829812720,4140,4125,4140,4125,11
20231017,135300,829767330,4140,4125,4140,4125,47
20231017,135200,829572835,4135,4140,4140,4130,53
20231017,135100,829353925,4125,4125,4125,4125,0
20231017,135000,829353925,4125,4125,4125,4125,9
20231017,134900,829316800,4145,4145,4145,4145,1
20231017,134800,829312655,4145,4145,4145,4145,1
20231017,134700,829308510,4130,4130,4130,4130,0
20231017,134600,829308510,4130,4130,4130,4130,1
20231017,134500,829304380,4145,4145,4145,4145,0
20231017,134400,829304380,4145,4145,4145,4145,15
20231017,134300,829242205,4145,4130,4145,4130,51
20231017,134200,829031560,4140,4140,4140,4140,8
20231017,134100,828998440,4140,4145,4145,4140,1945
20231017,134000,820946040,4140,4140,4140,4140,0
20231017,133900,820946040,4140,4140,4140,4140,1
20231017,133800,820941900,4150,4145,4150,4145,40
20231017,133700,820775905,4150,4150,4150,4150,0
20231017,133600,820775905,4150,4135,4150,4135,262
20231017,133500,819692315,4125,4125,4125,4125,17
20231017,133400,819622190,4130,4130,4130,4130,150
20231017,133300,819002690,4135,4130,4135,4130,111
20231017,133200,818544205,4130,4130,4130,4130,554
20231017,133100,816256185,4130,4130,4130,4130,571
20231017,133000,813897955,4130,4130,4130,4130,0
20231017,132900,813897955,4130,4140,4140,4130,3395
20231017,132800,799875685,4145,4145,4145,4145,0
20231017,132700,799875685,4145,4145,4145,4145,5
20231017,132600,799854960,4145,4145,4145,4135,2001
20231017,132500,791576550,4155,4155,4155,4155,1
20231017,132400,791572395,4140,4155,4155,4140,501
20231017,132300,789495895,4140,4145,4145,4140,500
20231017,132200,787424790,4155,4155,4155,4155,0
20231017,132100,787424790,4155,4155,4155,4155,32
20231017,132000,787291830,4155,4155,4155,4155,1
20231017,131900,787287675,4140,4140,4155,4140,240
20231017,131800,786294060,4140,4150,4150,4140,2
20231017,131700,786285770,4145,4145,4145,4145,0
20231017,131600,786285770,4145,4145,4145,4145,0
20231017,131500,786285770,4145,4140,4145,4140,631
20231017,131400,783673420,4140,4140,4140,4140,0
20231017,131300,783673420,4140,4140,4140,4140,9
20231017,131200,783636160,4140,4140,4140,4135,277
20231017,131100,782489480,4150,4150,4150,4150,0
20231017,131000,782489480,4150,4140,4150,4140,3
20231017,130900,782477050,4140,4140,4140,4140,218
20231017,130800,781574530,4140,4140,4140,4140,144
20231017,130700,780978370,4150,4140,4150,4135,441
20231017,130600,779154170,4155,4155,4155,4140,2006
20231017,130500,770848100,4160,4160,4160,4160,1
20231017,130400,770843940,4145,4155,4155,4145,360
20231017,130300,769350150,4150,4150,4150,4150,100
20231017,130200,768935150,4155,4155,4155,4155,81
20231017,130100,768598595,4165,4165,4165,4165,1
20231017,130000,768594430,4150,4150,4150,4150,0
20231017,125900,768594430,4150,4150,4150,4150,0
20231017,125800,768594430,4150,4150,4150,4150,249
20231017,125700,767561080,4150,4150,4150,4150,0
20231017,125600,767561080,4150,4150,4150,4150,10
20231017,125500,767519580,4140,4140,4140,4140,0
20231017,125400,767519580,4140,4140,4140,4140,0
20231017,125300,767519580,4140,4140,4140,4140,34
20231017,125200,767378820,4140,4140,4140,4140,0
20231017,125100,767378820,4140,4140,4140,4140,0
20231017,125000,767378820,4140,4140,4140,4140,100
20231017,124900,766964820,4145,4145,4145,4145,0
20231017,124800,766964820,4145,4145,4145,4145,0
20231017,124700,766964820,4145,4145,4145,4145,60
20231017,124600,766716120,4145,4145,4145,4145,20
20231017,124500,766633220,4145,4145,4145,4145,217
20231017,124400,765733755,4150,4150,4150,4150,105
20231017,124300,765298005,4145,4145,4145,4145,0
20231017,124200,765298005,4145,4150,4150,4145,687
20231017,124100,762448490,4150,4150,4150,4150,0
20231017,124000,762448490,4150,4150,4150,4150,151
20231017,123900,761821840,4150,4150,4150,4150,9
20231017,123800,761784490,4150,4150,4150,4150,0
20231017,123700,761784490,4150,4150,4150,4150,65
20231017,123600,761514740,4150,4150,4150,4150,1
20231017,123500,761510590,4150,4150,4150,4150,0
20231017,123400,761510590,4150,4150,4150,4150,0
20231017,123300,761510590,4150,4150,4150,4150,10
20231017,123200,761469090,4160,4160,4160,4160,0
20231017,123100,761469090,4160,4160,4160,4160,1
20231017,123000,761464930,4150,4150,4150,4150,1
20231017,122900,761460780,4155,4155,4155,4155,0
20231017,122800,761460780,4155,4155,4155,4155,0
20231017,122700,761460780,4155,4155,4155,4155,1
20231017,122600,761456625,4145,4145,4145,4145,0
20231017,122500,761456625,4145,4160,4160,4145,302
20231017,122400,760202955,4160,4160,4160,4160,0
20231017,122300,760202955,4160,4160,4160,4160,10
20231017,122200,760161355,4170,4170,4170,4170,0
20231017,122100,760161355,4170,4170,4170,4170,0
20231017,122000,760161355,4170,4160,4170,4155,51
20231017,121900,759949310,4160,4160,4160,4160,146
20231017,121800,759341950,4155,4160,4160,4155,19
20231017,121700,759262930,4160,4160,4160,4160,532
20231017,121600,757049810,4160,4150,4160,4150,146
20231017,121500,756442460,4145,4160,4160,4145,57
20231017,121400,756206020,4155,4150,4155,4150,911
20231017,121300,752425325,4145,4140,4150,4135,392
20231017,121200,750802925,4140,4145,4145,4135,230
20231017,121100,749850500,4150,4150,4150,4150,0
20231017,121000,749850500,4150,4150,4150,4150,0
20231017,120900,749850500,4150,4150,4150,4150,0
20231017,120800,749850500,4150,4150,4150,4150,0
20231017,120700,749850500,4150,4150,4150,4150,0
20231017,120600,749850500,4150,4150,4150,4150,0
20231017,120500,749850500,4150,4150,4150,4150,0
20231017,120400,749850500,4150,4145,4150,4140,362
20231017,120300,748350605,4145,4145,4145,4145,55
20231017,120200,748122630,4145,4145,4145,4145,4
20231017,120100,748106050,4140,4140,4140,4140,0
20231017,120000,748106050,4140,4140,4140,4140,0
20231017,115900,748106050,4140,4140,4140,4140,0
20231017,115800,748106050,4140,4140,4140,4140,0
20231017,115700,748106050,4140,4150,4150,4140,242
20231017,115600,747102490,4160,4160,4160,4160,155
20231017,115500,746457690,4160,4165,4165,4160,102
20231017,115400,746032865,4170,4170,4170,4170,0
20231017,115300,746032865,4170,4170,4170,4170,0
20231017,115200,746032865,4170,4170,4170,4170,0
20231017,115100,746032865,4170,4170,4170,4170,100
20231017,115000,745615865,4165,4170,4170,4165,34
20231017,114900,745474105,4170,4170,4170,4170,0
20231017,114800,745474105,4170,4170,4170,4170,0
20231017,114700,745474105,4170,4165,4170,4165,101
20231017,114600,745053435,4165,4165,4165,4165,2
20231017,114500,745045105,4155,4155,4155,4155,23
20231017,114400,744949540,4165,4165,4165,4165,0
20231017,114300,744949540,4165,4165,4165,4165,10
20231017,114200,744907890,4155,4155,4155,4155,23
20231017,114100,744812325,4155,4155,4155,4155,0
20231017,114000,744812325,4155,4155,4155,4155,1
20231017,113900,744808170,4155,4155,4155,4155,0
20231017,113800,744808170,4155,4155,4155,4155,0
20231017,113700,744808170,4155,4155,4155,4155,266
20231017,113600,743702940,4160,4160,4160,4160,109
20231017,113500,743249500,4160,4160,4160,4160,0
20231017,113400,743249500,4160,4160,4160,4160,90
20231017,113300,742875100,4160,4160,4160,4160,0
20231017,113200,742875100,4160,4160,4160,4160,7
20231017,113100,742845980,4160,4160,4160,4160,150
20231017,113000,742221980,4165,4165,4165,4165,0
20231017,112900,742221980,4165,4165,4165,4165,103
20231017,112800,741792985,4170,4170,4170,4170,104
20231017,112700,741359305,4170,4170,4170,4170,0
20231017,112600,741359305,4170,4170,4170,4170,100
20231017,112500,740942305,4170,4170,4170,4170,33
20231017,112400,740804695,4170,4170,4170,4170,405
20231017,112300,739115845,4155,4175,4175,4155,2380
20231017,112200,729212880,4175,4175,4175,4175,9
20231017,112100,729175305,4175,4180,4180,4175,2006
20231017,112000,720800225,4180,4180,4180,4180,70
20231017,111900,720507625,4175,4175,4175,4175,103
20231017,111800,720077600,4175,4175,4175,4175,0
20231017,111700,720077600,4175,4175,4175,4175,0
20231017,111600,720077600,4175,4175,4175,4175,0
20231017,111500,720077600,4175,4175,4175,4175,6
20231017,111400,720052550,4180,4170,4180,4170,841
20231017,111300,716545570,4165,4165,4165,4165,100
20231017,111200,716129070,4170,4165,4170,4165,26
20231017,111100,716020765,4165,4165,4165,4165,493
20231017,111000,713967420,4165,4150,4165,4150,1303
20231017,110900,708559925,4150,4165,4165,4150,825
20231017,110800,705134335,4170,4170,4170,4170,0
20231017,110700,705134335,4170,4170,4170,4170,50
20231017,110600,704925835,4170,4170,4170,4165,449
20231017,110500,703055215,4170,4170,4170,4170,0
20231017,110400,703055215,4170,4170,4170,4170,0
20231017,110300,703055215,4170,4170,4170,4170,3
20231017,110200,703042705,4170,4170,4170,4170,34
20231017,110100,702900925,4170,4175,4175,4170,210
20231017,110000,702024335,4175,4175,4175,4175,20
20231017,105900,701940835,4175,4175,4175,4175,0
20231017,105800,701940835,4175,4175,4175,4175,23
20231017,105700,701844810,4180,4180,4180,4180,0
20231017,105600,701844810,4180,4180,4180,4180,0
20231017,105500,701844810,4180,4180,4180,4180,0
20231017,105400,701844810,4180,4180,4180,4180,0
20231017,105300,701844810,4180,4185,4185,4180,307
20231017,105200,700561515,4185,4185,4185,4185,0
20231017,105100,700561515,4185,4180,4185,4175,1680
20231017,105000,693542180,4195,4180,4195,4180,737
20231017,104900,690454590,4180,4180,4180,4180,203
20231017,104800,689606050,4180,4165,4180,4155,810
20231017,104700,686232390,4175,4175,4175,4175,1
20231017,104600,686228215,4165,4165,4165,4165,0
20231017,104500,686228215,4165,4165,4165,4165,239
20231017,104400,685232780,4150,4150,4150,4150,0
20231017,104300,685232780,4150,4155,4155,4150,484
20231017,104200,683221765,4140,4145,4145,4140,162
20231017,104100,682550590,4140,4155,4155,4140,2420
20231017,104000,672509880,4165,4165,4165,4165,305
20231017,103900,671239555,4165,4165,4165,4165,0
20231017,103800,671239555,4165,4165,4165,4165,0
20231017,103700,671239555,4165,4165,4165,4165,1
20231017,103600,671235390,4150,4160,4180,4150,221
20231017,103500,670316395,4180,4180,4180,4180,11
20231017,103400,670270415,4180,4180,4180,4180,1
20231017,103300,670266235,4180,4180,4180,4180,1
20231017,103200,670262055,4180,4150,4180,4150,2353
20231017,103100,660477815,4150,4150,4150,4150,102
20231017,103000,660054515,4150,4150,4150,4150,10
20231017,102900,660013015,4150,4155,4155,4150,501
20231017,102800,657931865,4150,4155,4155,4150,5
20231017,102700,657911110,4155,4150,4155,4150,125
20231017,102600,657392105,4150,4145,4150,4145,225
20231017,102500,656458480,4155,4140,4155,4140,915
20231017,102400,652668420,4140,4140,4145,4135,4400
20231017,102300,634471575,4140,4160,4160,4140,3226
20231017,102200,621098975,4160,4160,4160,4160,27
20231017,102100,620986655,4165,4165,4165,4165,48
20231017,102000,620786735,4170,4175,4175,4170,194
20231017,101900,619977120,4175,4170,4175,4170,372
20231017,101800,618425245,4165,4170,4170,4165,733
20231017,101700,615368640,4175,4165,4175,4165,107
20231017,101600,614922245,4160,4180,4180,4160,2068
20231017,101500,606305100,4180,4190,4195,4180,1601
20231017,101400,599604955,4190,4190,4190,4190,493
20231017,101300,597539285,4200,4200,4200,4200,1
20231017,101200,597535085,4200,4200,4200,4195,801
20231017,101100,594172670,4205,4195,4215,4195,15939
20231017,101000,527157240,4195,4190,4195,4185,3025
20231017,100900,514486495,4190,4190,4195,4185,2355
20231017,100800,504623600,4185,4180,4185,4175,2841
20231017,100700,492747570,4180,4180,4180,4180,251
20231017,100600,491698390,4180,4180,4180,4180,328
20231017,100500,490327350,4175,4175,4180,4175,1640
20231017,100400,483476055,4170,4165,4170,4165,1001
20231017,100300,479301890,4170,4170,4170,4170,601
20231017,100200,476795720,4175,4175,4175,4175,77
20231017,100100,476474245,4175,4175,4175,4170,202
20231017,100000,475631395,4175,4175,4175,4175,109
20231017,095900,475176320,4175,4175,4175,4175,118
20231017,095800,474683670,4175,4180,4180,4170,314
20231017,095700,473371270,4180,4165,4185,4165,4557
20231017,095600,454359105,4165,4160,4165,4160,841
20231017,095500,450859515,4160,4160,4160,4160,100
20231017,095400,450443515,4160,4160,4160,4160,444
20231017,095300,448596475,4160,4155,4165,4155,587
20231017,095200,446154305,4155,4140,4155,4140,1404
20231017,095100,440337695,4140,4150,4150,4140,982
20231017,095000,436270755,4150,4155,4155,4150,160
20231017,094900,435606685,4160,4160,4160,4160,256
20231017,094800,434541725,4160,4155,4160,4155,2
20231017,094700,434533410,4155,4155,4155,4135,2737
20231017,094600,423166505,4155,4160,4160,4155,337
20231017,094500,421764665,4160,4160,4160,4160,300
20231017,094400,420516665,4160,4150,4160,4150,596
20231017,094300,418040910,4150,4165,4165,4150,2451
20231017,094200,407857740,4165,4170,4170,4160,153
20231017,094100,407220890,4170,4155,4170,4155,1159
20231017,094000,402400735,4155,4155,4155,4150,524
20231017,093900,400223570,4160,4150,4160,4135,7966
20231017,093800,367257660,4145,4165,4165,4145,1675
20231017,093700,360304060,4175,4150,4175,4150,3647
20231017,093600,345130635,4145,4140,4145,4140,785
20231017,093500,341880135,4140,4145,4145,4140,626
20231017,093400,339287125,4145,4145,4145,4145,100
20231017,093300,338872625,4145,4145,4145,4145,130
20231017,093200,338333775,4155,4150,4155,4150,56
20231017,093100,338101370,4150,4150,4150,4135,1849
20231017,093000,330444015,4160,4165,4165,4160,156
20231017,092900,329794805,4165,4160,4165,4160,333
20231017,092800,328409025,4160,4160,4160,4145,708
20231017,092700,325471560,4155,4150,4155,4130,3291
20231017,092600,311850060,4150,4155,4155,4150,297
20231017,092500,310617130,4160,4160,4160,4160,74
20231017,092400,310309290,4160,4155,4160,4155,240
20231017,092300,309311740,4160,4145,4165,4145,612
20231017,092200,306767585,4145,4155,4160,4145,1658
20231017,092100,299884900,4155,4150,4160,4150,1549
20231017,092000,293451065,4150,4165,4165,4150,627
20231017,091900,290844930,4170,4155,4175,4150,7475
20231017,091800,259772055,4145,4165,4165,4135,1174
20231017,091700,254894145,4170,4170,4170,4170,482
20231017,091600,252884205,4170,4165,4170,4165,1098
20231017,091500,248308570,4160,4160,4160,4135,1688
20231017,091400,241296865,4165,4160,4170,4160,1109
20231017,091300,236677920,4175,4175,4175,4160,1210
20231017,091200,231633490,4175,4150,4175,4150,1729
20231017,091100,224430450,4150,4145,4170,4145,3787
20231017,091000,208678850,4130,4145,4165,4130,1423
20231017,090900,202784540,4170,4170,4180,4145,3934
20231017,090800,186405295,4170,4155,4180,4130,8824
20231017,090700,149670830,4155,4135,4175,4135,3934
20231017,090600,133338665,4140,4125,4210,4125,12341
20231017,090500,82049685,4115,4100,4130,4100,5774
20231017,090400,58287580,4100,4075,4100,4075,1633
20231017,090300,51595480,4095,4080,4095,4075,854
20231017,090200,48109395,4080,4080,4100,4075,2458
20231017,090100,38076915,4080,4050,4080,4050,1661
20231017,090000,31323170,4050,4100,4100,4050,7674