KissMeData/037270/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191000,312714070,4315,4315,4315,4315,3483
20231017,190900,312714070,4315,4315,4315,4315,0
20231017,190800,312714070,4315,4315,4315,4315,0
20231017,190700,312714070,4315,4315,4315,4315,0
20231017,190600,312714070,4315,4315,4315,4315,0
20231017,190500,312714070,4315,4315,4315,4315,0
20231017,190400,312714070,4315,4315,4315,4315,0
20231017,190300,312714070,4315,4315,4315,4315,0
20231017,190200,312714070,4315,4315,4315,4315,0
20231017,190100,312714070,4315,4315,4315,4315,0
20231017,190000,312714070,4315,4315,4315,4315,0
20231017,185900,312714070,4315,4315,4315,4315,0
20231017,185800,312714070,4315,4315,4315,4315,0
20231017,185700,312714070,4315,4315,4315,4315,0
20231017,185600,312714070,4315,4315,4315,4315,0
20231017,185500,312714070,4315,4315,4315,4315,0
20231017,185400,312714070,4315,4315,4315,4315,0
20231017,185300,312714070,4315,4315,4315,4315,0
20231017,185200,312714070,4315,4315,4315,4315,0
20231017,185100,312714070,4315,4315,4315,4315,0
20231017,185000,312714070,4315,4315,4315,4315,0
20231017,184900,312714070,4315,4315,4315,4315,0
20231017,184800,312714070,4315,4315,4315,4315,0
20231017,184700,312714070,4315,4315,4315,4315,0
20231017,184600,312714070,4315,4315,4315,4315,0
20231017,184500,312714070,4315,4315,4315,4315,0
20231017,184400,312714070,4315,4315,4315,4315,0
20231017,184300,312714070,4315,4315,4315,4315,0
20231017,184200,312714070,4315,4315,4315,4315,0
20231017,184100,312714070,4315,4315,4315,4315,0
20231017,184000,312714070,4315,4315,4315,4315,3483
20231017,183900,312714070,4315,4315,4315,4315,0
20231017,183800,312714070,4315,4315,4315,4315,0
20231017,183700,312714070,4315,4315,4315,4315,0
20231017,183600,312714070,4315,4315,4315,4315,0
20231017,183500,312714070,4315,4315,4315,4315,0
20231017,183400,312714070,4315,4315,4315,4315,0
20231017,183300,312714070,4315,4315,4315,4315,0
20231017,183200,312714070,4315,4315,4315,4315,0
20231017,183100,312714070,4315,4315,4315,4315,0
20231017,183000,312714070,4315,4315,4315,4315,0
20231017,182900,312714070,4315,4315,4315,4315,0
20231017,182800,312714070,4315,4315,4315,4315,0
20231017,182700,312714070,4315,4315,4315,4315,0
20231017,182600,312714070,4315,4315,4315,4315,0
20231017,182500,312714070,4315,4315,4315,4315,0
20231017,182400,312714070,4315,4315,4315,4315,0
20231017,182300,312714070,4315,4315,4315,4315,0
20231017,182200,312714070,4315,4315,4315,4315,0
20231017,182100,312714070,4315,4315,4315,4315,0
20231017,182000,312714070,4315,4315,4315,4315,0
20231017,181900,312714070,4315,4315,4315,4315,0
20231017,181800,312714070,4315,4315,4315,4315,0
20231017,181700,312714070,4315,4315,4315,4315,0
20231017,181600,312714070,4315,4315,4315,4315,0
20231017,181500,312714070,4315,4315,4315,4315,0
20231017,181400,312714070,4315,4315,4315,4315,0
20231017,181300,312714070,4315,4315,4315,4315,0
20231017,181200,312714070,4315,4315,4315,4315,0
20231017,181100,312714070,4315,4315,4315,4315,0
20231017,181000,312714070,4315,4315,4315,4315,3483
20231017,180900,312714070,4315,4315,4315,4315,0
20231017,180800,312714070,4315,4315,4315,4315,0
20231017,180700,312714070,4315,4315,4315,4315,0
20231017,180600,312714070,4315,4315,4315,4315,0
20231017,180500,312714070,4315,4315,4315,4315,0
20231017,180400,312714070,4315,4315,4315,4315,0
20231017,180300,312714070,4315,4315,4315,4315,0
20231017,180200,312714070,4315,4315,4315,4315,0
20231017,180100,312714070,4315,4315,4315,4315,0
20231017,180000,312714070,4315,4315,4315,4315,0
20231017,175900,312714070,4315,4315,4315,4315,0
20231017,175800,312714070,4315,4315,4315,4315,0
20231017,175700,312714070,4315,4315,4315,4315,0
20231017,175600,312714070,4315,4315,4315,4315,0
20231017,175500,312714070,4315,4315,4315,4315,0
20231017,175400,312714070,4315,4315,4315,4315,0
20231017,175300,312714070,4315,4315,4315,4315,0
20231017,175200,312714070,4315,4315,4315,4315,0
20231017,175100,312714070,4315,4315,4315,4315,0
20231017,175000,312714070,4315,4315,4315,4315,0
20231017,174900,312714070,4315,4315,4315,4315,0
20231017,174800,312714070,4315,4315,4315,4315,0
20231017,174700,312714070,4315,4315,4315,4315,0
20231017,174600,312714070,4315,4315,4315,4315,0
20231017,174500,312714070,4315,4315,4315,4315,0
20231017,174400,312714070,4315,4315,4315,4315,0
20231017,174300,312714070,4315,4315,4315,4315,0
20231017,174200,312714070,4315,4315,4315,4315,0
20231017,174100,312714070,4315,4315,4315,4315,0
20231017,174000,312714070,4315,4315,4315,4315,3483
20231017,173900,312714070,4315,4315,4315,4315,0
20231017,173800,312714070,4315,4315,4315,4315,0
20231017,173700,312714070,4315,4315,4315,4315,0
20231017,173600,312714070,4315,4315,4315,4315,0
20231017,173500,312714070,4315,4315,4315,4315,0
20231017,173400,312714070,4315,4315,4315,4315,0
20231017,173300,312714070,4315,4315,4315,4315,0
20231017,173200,312714070,4315,4315,4315,4315,0
20231017,173100,312714070,4315,4315,4315,4315,0
20231017,173000,312714070,4315,4315,4315,4315,0
20231017,172900,312714070,4315,4315,4315,4315,0
20231017,172800,312714070,4315,4315,4315,4315,0
20231017,172700,312714070,4315,4315,4315,4315,0
20231017,172600,312714070,4315,4315,4315,4315,0
20231017,172500,312714070,4315,4315,4315,4315,0
20231017,172400,312714070,4315,4315,4315,4315,0
20231017,172300,312714070,4315,4315,4315,4315,0
20231017,172200,312714070,4315,4315,4315,4315,0
20231017,172100,312714070,4315,4315,4315,4315,0
20231017,172000,312714070,4315,4315,4315,4315,0
20231017,171900,312714070,4315,4315,4315,4315,0
20231017,171800,312714070,4315,4315,4315,4315,0
20231017,171700,312714070,4315,4315,4315,4315,0
20231017,171600,312714070,4315,4315,4315,4315,0
20231017,171500,312714070,4315,4315,4315,4315,0
20231017,171400,312714070,4315,4315,4315,4315,0
20231017,171300,312714070,4315,4315,4315,4315,0
20231017,171200,312714070,4315,4315,4315,4315,0
20231017,171100,312714070,4315,4315,4315,4315,0
20231017,171000,312714070,4315,4315,4315,4315,3483
20231017,170900,312714070,4315,4315,4315,4315,0
20231017,170800,312714070,4315,4315,4315,4315,0
20231017,170700,312714070,4315,4315,4315,4315,0
20231017,170600,312714070,4315,4315,4315,4315,0
20231017,170500,312714070,4315,4315,4315,4315,0
20231017,170400,312714070,4315,4315,4315,4315,0
20231017,170300,312714070,4315,4315,4315,4315,0
20231017,170200,312714070,4315,4315,4315,4315,0
20231017,170100,312714070,4315,4315,4315,4315,0
20231017,170000,312714070,4315,4315,4315,4315,0
20231017,165900,312714070,4315,4315,4315,4315,0
20231017,165800,312714070,4315,4315,4315,4315,0
20231017,165700,312714070,4315,4315,4315,4315,0
20231017,165600,312714070,4315,4315,4315,4315,0
20231017,165500,312714070,4315,4315,4315,4315,0
20231017,165400,312714070,4315,4315,4315,4315,0
20231017,165300,312714070,4315,4315,4315,4315,0
20231017,165200,312714070,4315,4315,4315,4315,0
20231017,165100,312714070,4315,4315,4315,4315,0
20231017,165000,312714070,4315,4315,4315,4315,0
20231017,164900,312714070,4315,4315,4315,4315,0
20231017,164800,312714070,4315,4315,4315,4315,0
20231017,164700,312714070,4315,4315,4315,4315,0
20231017,164600,312714070,4315,4315,4315,4315,0
20231017,164500,312714070,4315,4315,4315,4315,0
20231017,164400,312714070,4315,4315,4315,4315,0
20231017,164300,312714070,4315,4315,4315,4315,0
20231017,164200,312714070,4315,4315,4315,4315,0
20231017,164100,312714070,4315,4315,4315,4315,0
20231017,164000,312714070,4315,4315,4315,4315,3483
20231017,163900,312714070,4315,4315,4315,4315,0
20231017,163800,312714070,4315,4315,4315,4315,0
20231017,163700,312714070,4315,4315,4315,4315,0
20231017,163600,312714070,4315,4315,4315,4315,0
20231017,163500,312714070,4315,4315,4315,4315,0
20231017,163400,312714070,4315,4315,4315,4315,0
20231017,163300,312714070,4315,4315,4315,4315,0
20231017,163200,312714070,4315,4315,4315,4315,0
20231017,163100,312714070,4315,4315,4315,4315,0
20231017,163000,312714070,4315,4315,4315,4315,0
20231017,162900,312714070,4315,4315,4315,4315,0
20231017,162800,312714070,4315,4315,4315,4315,0
20231017,162700,312714070,4315,4315,4315,4315,0
20231017,162600,312714070,4315,4315,4315,4315,0
20231017,162500,312714070,4315,4315,4315,4315,0
20231017,162400,312714070,4315,4315,4315,4315,0
20231017,162300,312714070,4315,4315,4315,4315,0
20231017,162200,312714070,4315,4315,4315,4315,0
20231017,162100,312714070,4315,4315,4315,4315,0
20231017,162000,312714070,4315,4315,4315,4315,0
20231017,161900,312714070,4315,4315,4315,4315,0
20231017,161800,312714070,4315,4315,4315,4315,0
20231017,161700,312714070,4315,4315,4315,4315,0
20231017,161600,312714070,4315,4315,4315,4315,0
20231017,161500,312714070,4315,4315,4315,4315,0
20231017,161400,312714070,4315,4315,4315,4315,0
20231017,161300,312714070,4315,4315,4315,4315,0
20231017,161200,312714070,4315,4315,4315,4315,0
20231017,161100,312714070,4315,4315,4315,4315,0
20231017,161000,312714070,4315,4315,4315,4315,3483
20231017,160900,312714070,4315,4315,4315,4315,0
20231017,160800,312714070,4315,4315,4315,4315,0
20231017,160700,312714070,4315,4315,4315,4315,0
20231017,160600,312714070,4315,4315,4315,4315,0
20231017,160500,312714070,4315,4315,4315,4315,0
20231017,160400,312714070,4315,4315,4315,4315,0
20231017,160300,312714070,4315,4315,4315,4315,0
20231017,160200,312714070,4315,4315,4315,4315,0
20231017,160100,312714070,4315,4315,4315,4315,0
20231017,160000,312714070,4315,4315,4315,4315,0
20231017,155900,312714070,4315,4315,4315,4315,0
20231017,155800,312714070,4315,4315,4315,4315,0
20231017,155700,312714070,4315,4315,4315,4315,0
20231017,155600,312714070,4315,4315,4315,4315,0
20231017,155500,312714070,4315,4315,4315,4315,0
20231017,155400,312714070,4315,4315,4315,4315,0
20231017,155300,312714070,4315,4315,4315,4315,0
20231017,155200,312714070,4315,4315,4315,4315,0
20231017,155100,312714070,4315,4315,4315,4315,0
20231017,155000,312714070,4315,4315,4315,4315,0
20231017,154900,312714070,4315,4315,4315,4315,0
20231017,154800,312714070,4315,4315,4315,4315,0
20231017,154700,312714070,4315,4315,4315,4315,0
20231017,154600,312714070,4315,4315,4315,4315,0
20231017,154500,312714070,4315,4315,4315,4315,0
20231017,154400,312714070,4315,4315,4315,4315,0
20231017,154300,312714070,4315,4315,4315,4315,0
20231017,154200,312714070,4315,4315,4315,4315,0
20231017,154100,312714070,4315,4315,4315,4315,0
20231017,154000,312714070,4315,4315,4315,4315,3483
20231017,153900,312714070,4315,4315,4315,4315,0
20231017,153800,312714070,4315,4315,4315,4315,0
20231017,153700,312714070,4315,4315,4315,4315,0
20231017,153600,312714070,4315,4315,4315,4315,0
20231017,153500,312714070,4315,4315,4315,4315,0
20231017,153400,312714070,4315,4315,4315,4315,0
20231017,153300,312714070,4315,4315,4315,4315,0
20231017,153200,312714070,4315,4315,4315,4315,0
20231017,153100,312714070,4315,4315,4315,4315,0
20231017,153000,312714070,4315,4315,4315,4315,3483
20231017,152900,297684925,4325,4325,4325,4325,0
20231017,152800,297684925,4325,4325,4325,4325,0
20231017,152700,297684925,4325,4325,4325,4325,0
20231017,152600,297684925,4325,4325,4325,4325,0
20231017,152500,297684925,4325,4325,4325,4325,0
20231017,152400,297684925,4325,4325,4325,4325,0
20231017,152300,297684925,4325,4325,4325,4325,0
20231017,152200,297684925,4325,4325,4325,4325,0
20231017,152100,297684925,4325,4325,4325,4325,0
20231017,152000,297684925,4325,4325,4325,4325,0
20231017,151900,297684925,4325,4325,4325,4325,70
20231017,151800,297382175,4325,4325,4325,4325,1
20231017,151700,297377850,4320,4315,4320,4315,1032
20231017,151600,292924610,4315,4315,4315,4315,7
20231017,151500,292894405,4315,4315,4315,4315,0
20231017,151400,292894405,4315,4315,4315,4315,2
20231017,151300,292885775,4315,4315,4315,4315,0
20231017,151200,292885775,4315,4315,4315,4315,1
20231017,151100,292881460,4315,4315,4315,4315,0
20231017,151000,292881460,4315,4315,4315,4315,0
20231017,150900,292881460,4315,4315,4315,4305,44
20231017,150800,292692010,4305,4305,4305,4305,100
20231017,150700,292261510,4305,4305,4305,4305,704
20231017,150600,289230790,4305,4300,4305,4300,904
20231017,150500,285341255,4305,4300,4305,4300,367
20231017,150400,283762220,4300,4300,4300,4300,126
20231017,150300,283220420,4305,4305,4305,4305,10
20231017,150200,283177370,4300,4300,4300,4300,77
20231017,150100,282846270,4300,4300,4300,4300,10
20231017,150000,282803270,4300,4300,4300,4300,62
20231017,145900,282536670,4290,4295,4295,4290,291
20231017,145800,281288140,4290,4290,4290,4290,3
20231017,145700,281275270,4290,4290,4290,4290,0
20231017,145600,281275270,4290,4290,4290,4290,6
20231017,145500,281249530,4290,4290,4290,4290,3
20231017,145400,281236660,4290,4290,4290,4290,74
20231017,145300,280919200,4295,4295,4295,4295,250
20231017,145200,279845450,4295,4295,4295,4295,91
20231017,145100,279454605,4290,4290,4290,4290,70
20231017,145000,279154305,4290,4295,4295,4290,11
20231017,144900,279107065,4295,4295,4295,4295,1
20231017,144800,279102770,4295,4295,4295,4295,0
20231017,144700,279102770,4295,4290,4295,4290,101
20231017,144600,278669225,4295,4295,4295,4295,21
20231017,144500,278579030,4295,4295,4295,4295,0
20231017,144400,278579030,4295,4300,4300,4295,15
20231017,144300,278514580,4300,4290,4300,4290,291
20231017,144200,277264980,4305,4295,4305,4295,282
20231017,144100,276051970,4295,4285,4295,4285,200
20231017,144000,275194470,4285,4285,4285,4285,516
20231017,143900,272983410,4305,4305,4305,4305,0
20231017,143800,272983410,4305,4305,4305,4305,1
20231017,143700,272979105,4290,4290,4290,4290,538
20231017,143600,270671085,4285,4285,4285,4285,0
20231017,143500,270671085,4285,4285,4285,4285,310
20231017,143400,269342735,4290,4290,4290,4290,0
20231017,143300,269342735,4290,4285,4290,4285,61
20231017,143200,269081300,4285,4295,4295,4285,1687
20231017,143100,261845805,4295,4295,4295,4295,279
20231017,143000,260647500,4295,4295,4295,4295,481
20231017,142900,258581605,4300,4300,4300,4300,2894
20231017,142800,246137405,4305,4305,4305,4305,0
20231017,142700,246137405,4305,4305,4305,4305,0
20231017,142600,246137405,4305,4305,4305,4305,204
20231017,142500,245259185,4305,4305,4305,4305,0
20231017,142400,245259185,4305,4305,4305,4305,0
20231017,142300,245259185,4305,4305,4305,4305,909
20231017,142200,241345940,4305,4305,4305,4305,0
20231017,142100,241345940,4305,4305,4305,4305,1
20231017,142000,241341635,4305,4305,4305,4305,0
20231017,141900,241341635,4305,4310,4310,4305,806
20231017,141800,237871275,4320,4320,4320,4320,0
20231017,141700,237871275,4320,4320,4320,4320,10
20231017,141600,237828075,4320,4320,4320,4320,0
20231017,141500,237828075,4320,4320,4320,4320,0
20231017,141400,237828075,4320,4305,4320,4305,416
20231017,141300,236035475,4320,4320,4320,4320,0
20231017,141200,236035475,4320,4320,4320,4320,0
20231017,141100,236035475,4320,4320,4320,4320,0
20231017,141000,236035475,4320,4320,4320,4320,0
20231017,140900,236035475,4320,4320,4320,4320,250
20231017,140800,234955475,4320,4320,4320,4320,700
20231017,140700,231931475,4320,4320,4320,4320,5
20231017,140600,231909875,4320,4320,4320,4320,0
20231017,140500,231909875,4320,4320,4320,4320,0
20231017,140400,231909875,4320,4320,4320,4320,1
20231017,140300,231905555,4320,4320,4320,4320,2
20231017,140200,231896915,4320,4320,4320,4320,10
20231017,140100,231853715,4320,4320,4320,4320,0
20231017,140000,231853715,4320,4320,4320,4320,1
20231017,135900,231849395,4325,4325,4325,4325,0
20231017,135800,231849395,4325,4310,4325,4310,496
20231017,135700,229711620,4315,4315,4315,4315,408
20231017,135600,227951100,4320,4320,4320,4320,0
20231017,135500,227951100,4320,4320,4320,4320,35
20231017,135400,227799900,4320,4320,4320,4320,1
20231017,135300,227795580,4320,4320,4320,4320,1
20231017,135200,227791260,4320,4330,4330,4320,48
20231017,135100,227583430,4330,4330,4330,4330,4
20231017,135000,227566110,4320,4320,4320,4320,0
20231017,134900,227566110,4320,4320,4320,4320,5
20231017,134800,227544510,4320,4320,4320,4320,6
20231017,134700,227518590,4320,4320,4320,4320,134
20231017,134600,226939710,4325,4325,4325,4325,50
20231017,134500,226723460,4325,4325,4325,4325,0
20231017,134400,226723460,4325,4325,4325,4325,1
20231017,134300,226719135,4330,4330,4330,4330,0
20231017,134200,226719135,4330,4320,4330,4320,2974
20231017,134100,213851775,4320,4320,4320,4320,50
20231017,134000,213635775,4320,4320,4320,4320,11
20231017,133900,213588255,4320,4320,4320,4320,0
20231017,133800,213588255,4320,4320,4320,4320,0
20231017,133700,213588255,4320,4320,4320,4320,23
20231017,133600,213488895,4320,4320,4320,4320,1
20231017,133500,213484575,4315,4315,4315,4315,15
20231017,133400,213419850,4315,4315,4315,4315,1
20231017,133300,213415535,4315,4315,4315,4315,0
20231017,133200,213415535,4315,4315,4315,4315,10
20231017,133100,213372385,4315,4315,4315,4315,0
20231017,133000,213372385,4315,4320,4320,4315,115
20231017,132900,212875645,4320,4320,4320,4320,0
20231017,132800,212875645,4320,4320,4320,4320,0
20231017,132700,212875645,4320,4320,4320,4320,40
20231017,132600,212702845,4320,4325,4325,4320,130
20231017,132500,212140820,4325,4325,4325,4325,0
20231017,132400,212140820,4325,4325,4325,4325,0
20231017,132300,212140820,4325,4325,4325,4325,0
20231017,132200,212140820,4325,4330,4330,4325,120
20231017,132100,211621815,4325,4325,4325,4325,0
20231017,132000,211621815,4325,4325,4325,4325,200
20231017,131900,210756815,4340,4340,4340,4340,10
20231017,131800,210713415,4340,4340,4340,4340,8
20231017,131700,210678695,4340,4340,4340,4340,1
20231017,131600,210674355,4330,4330,4330,4330,94
20231017,131500,210267335,4330,4330,4330,4330,0
20231017,131400,210267335,4330,4330,4330,4330,0
20231017,131300,210267335,4330,4325,4330,4325,827
20231017,131200,206686430,4330,4330,4330,4330,0
20231017,131100,206686430,4330,4330,4330,4330,700
20231017,131000,203655430,4340,4340,4340,4340,0
20231017,130900,203655430,4340,4340,4340,4340,1
20231017,130800,203651090,4345,4345,4345,4345,0
20231017,130700,203651090,4345,4345,4345,4345,0
20231017,130600,203651090,4345,4345,4345,4345,0
20231017,130500,203651090,4345,4345,4345,4345,0
20231017,130400,203651090,4345,4345,4345,4345,0
20231017,130300,203651090,4345,4345,4345,4345,5
20231017,130200,203629365,4345,4345,4345,4345,1
20231017,130100,203625020,4340,4340,4340,4340,0
20231017,130000,203625020,4340,4340,4340,4340,600
20231017,125900,201021020,4335,4335,4335,4335,303
20231017,125800,199707515,4335,4335,4335,4335,0
20231017,125700,199707515,4335,4335,4335,4335,3
20231017,125600,199694510,4335,4335,4335,4335,25
20231017,125500,199586135,4335,4325,4335,4325,210
20231017,125400,198675885,4325,4325,4325,4325,10
20231017,125300,198632635,4335,4330,4335,4330,2
20231017,125200,198623970,4320,4325,4325,4320,271
20231017,125100,197452765,4325,4325,4325,4325,10
20231017,125000,197409515,4325,4325,4325,4325,119
20231017,124900,196894840,4340,4340,4340,4340,0
20231017,124800,196894840,4340,4335,4340,4335,11
20231017,124700,196847140,4340,4335,4340,4335,50
20231017,124600,196630345,4340,4335,4340,4335,163
20231017,124500,195923330,4335,4335,4335,4335,10
20231017,124400,195879980,4335,4335,4335,4335,30
20231017,124300,195749930,4335,4335,4335,4335,0
20231017,124200,195749930,4335,4335,4335,4335,0
20231017,124100,195749930,4335,4335,4335,4335,11
20231017,124000,195702245,4335,4335,4335,4335,100
20231017,123900,195268745,4335,4335,4335,4335,1
20231017,123800,195264410,4325,4325,4325,4325,0
20231017,123700,195264410,4325,4325,4325,4325,1
20231017,123600,195260085,4325,4325,4325,4325,10
20231017,123500,195216835,4325,4325,4325,4325,50
20231017,123400,195000585,4330,4330,4330,4330,0
20231017,123300,195000585,4330,4330,4330,4330,0
20231017,123200,195000585,4330,4330,4330,4330,36
20231017,123100,194844705,4330,4330,4330,4330,0
20231017,123000,194844705,4330,4330,4330,4330,60
20231017,122900,194584905,4330,4330,4330,4330,0
20231017,122800,194584905,4330,4330,4330,4330,30
20231017,122700,194455005,4330,4330,4330,4330,5
20231017,122600,194433355,4335,4335,4335,4335,0
20231017,122500,194433355,4335,4335,4335,4335,0
20231017,122400,194433355,4335,4335,4335,4335,0
20231017,122300,194433355,4335,4335,4335,4335,0
20231017,122200,194433355,4335,4335,4335,4335,2
20231017,122100,194424685,4335,4335,4335,4335,0
20231017,122000,194424685,4335,4335,4335,4335,0
20231017,121900,194424685,4335,4335,4335,4335,100
20231017,121800,193991185,4340,4340,4340,4340,50
20231017,121700,193774185,4325,4325,4325,4325,0
20231017,121600,193774185,4325,4325,4340,4325,1001
20231017,121500,189434640,4325,4325,4325,4325,0
20231017,121400,189434640,4325,4325,4325,4325,0
20231017,121300,189434640,4325,4325,4325,4325,0
20231017,121200,189434640,4325,4325,4325,4325,1
20231017,121100,189430315,4325,4325,4325,4325,16
20231017,121000,189361115,4325,4325,4325,4325,0
20231017,120900,189361115,4325,4325,4325,4325,54
20231017,120800,189127565,4325,4325,4325,4325,6
20231017,120700,189101615,4325,4325,4325,4325,1
20231017,120600,189097290,4330,4330,4330,4330,0
20231017,120500,189097290,4330,4330,4330,4330,0
20231017,120400,189097290,4330,4330,4330,4330,0
20231017,120300,189097290,4330,4330,4330,4330,100
20231017,120200,188664290,4330,4330,4330,4330,1
20231017,120100,188659960,4310,4330,4330,4310,168
20231017,120000,187935860,4315,4315,4315,4315,120
20231017,115900,187418060,4315,4315,4315,4315,0
20231017,115800,187418060,4315,4315,4315,4315,200
20231017,115700,186555060,4315,4315,4315,4315,0
20231017,115600,186555060,4315,4315,4315,4315,0
20231017,115500,186555060,4315,4315,4315,4315,1
20231017,115400,186550745,4330,4330,4330,4330,50
20231017,115300,186334245,4330,4330,4330,4330,0
20231017,115200,186334245,4330,4330,4330,4330,0
20231017,115100,186334245,4330,4330,4330,4330,1025
20231017,115000,181895995,4330,4330,4330,4330,0
20231017,114900,181895995,4330,4330,4330,4330,0
20231017,114800,181895995,4330,4330,4330,4330,146
20231017,114700,181263815,4335,4330,4335,4330,12
20231017,114600,181211820,4330,4330,4330,4330,0
20231017,114500,181211820,4330,4330,4330,4330,0
20231017,114400,181211820,4330,4330,4330,4330,0
20231017,114300,181211820,4330,4330,4330,4330,128
20231017,114200,180657580,4330,4330,4330,4330,40
20231017,114100,180484380,4335,4335,4335,4335,20
20231017,114000,180397680,4335,4335,4335,4335,0
20231017,113900,180397680,4335,4335,4335,4335,0
20231017,113800,180397680,4335,4335,4335,4335,2
20231017,113700,180389010,4330,4330,4330,4330,159
20231017,113600,179700540,4330,4330,4330,4330,50
20231017,113500,179484040,4330,4335,4335,4330,19
20231017,113400,179401765,4335,4335,4335,4335,0
20231017,113300,179401765,4335,4335,4335,4335,4
20231017,113200,179384425,4340,4340,4340,4340,0
20231017,113100,179384425,4340,4340,4340,4340,10
20231017,113000,179341025,4335,4335,4335,4335,500
20231017,112900,177173525,4330,4330,4330,4330,701
20231017,112800,174138195,4330,4335,4335,4330,500
20231017,112700,171972780,4335,4335,4335,4335,0
20231017,112600,171972780,4335,4335,4335,4335,0
20231017,112500,171972780,4335,4335,4335,4335,218
20231017,112400,171027750,4340,4340,4340,4340,10
20231017,112300,170984350,4340,4345,4345,4340,2
20231017,112200,170975665,4350,4350,4350,4350,0
20231017,112100,170975665,4350,4350,4350,4350,7
20231017,112000,170945215,4350,4335,4350,4335,5000
20231017,111900,149213125,4310,4310,4310,4310,0
20231017,111800,149213125,4310,4330,4335,4310,2480
20231017,111700,138492020,4330,4330,4330,4330,0
20231017,111600,138492020,4330,4320,4330,4320,2000
20231017,111500,129838650,4310,4310,4310,4310,0
20231017,111400,129838650,4310,4310,4310,4310,0
20231017,111300,129838650,4310,4310,4310,4310,0
20231017,111200,129838650,4310,4310,4310,4310,0
20231017,111100,129838650,4310,4310,4310,4310,0
20231017,111000,129838650,4310,4310,4310,4310,0
20231017,110900,129838650,4310,4310,4310,4310,0
20231017,110800,129838650,4310,4320,4320,4310,536
20231017,110700,127528390,4325,4325,4325,4325,0
20231017,110600,127528390,4325,4325,4325,4325,4
20231017,110500,127511090,4320,4320,4320,4320,0
20231017,110400,127511090,4320,4320,4320,4320,19
20231017,110300,127429010,4320,4320,4320,4320,0
20231017,110200,127429010,4320,4320,4320,4320,515
20231017,110100,125204210,4320,4320,4320,4320,0
20231017,110000,125204210,4320,4320,4320,4320,0
20231017,105900,125204210,4320,4320,4320,4320,12
20231017,105800,125152370,4320,4320,4320,4320,0
20231017,105700,125152370,4320,4320,4320,4320,940
20231017,105600,121091570,4325,4325,4325,4325,2
20231017,105500,121082920,4320,4320,4320,4320,6
20231017,105400,121057000,4320,4320,4320,4320,1143
20231017,105300,116119240,4315,4310,4315,4310,15
20231017,105200,116054530,4310,4310,4310,4310,0
20231017,105100,116054530,4310,4315,4315,4310,113
20231017,105000,115566970,4315,4315,4315,4315,0
20231017,104900,115566970,4315,4315,4315,4315,5
20231017,104800,115545395,4315,4315,4315,4315,5
20231017,104700,115523820,4315,4315,4315,4315,0
20231017,104600,115523820,4315,4315,4315,4315,364
20231017,104500,113953160,4315,4315,4315,4315,16
20231017,104400,113884120,4315,4310,4315,4310,624
20231017,104300,111194675,4300,4300,4300,4300,725
20231017,104200,108077175,4300,4300,4300,4300,0
20231017,104100,108077175,4300,4300,4300,4300,203
20231017,104000,107204275,4300,4300,4300,4300,5
20231017,103900,107182775,4295,4300,4300,4295,197
20231017,103800,106336470,4310,4310,4310,4310,4
20231017,103700,106319230,4310,4310,4310,4310,13
20231017,103600,106263200,4310,4320,4320,4310,999
20231017,103500,101956960,4315,4315,4320,4315,34
20231017,103400,101810245,4315,4315,4315,4315,736
20231017,103300,98634405,4315,4310,4315,4310,6
20231017,103200,98608540,4310,4310,4310,4310,0
20231017,103100,98608540,4310,4310,4310,4310,0
20231017,103000,98608540,4310,4310,4310,4310,340
20231017,102900,97143140,4310,4310,4310,4310,32
20231017,102800,97005220,4310,4310,4310,4310,75
20231017,102700,96681970,4310,4310,4310,4310,225
20231017,102600,95712220,4310,4310,4310,4310,100
20231017,102500,95281220,4310,4310,4310,4310,0
20231017,102400,95281220,4310,4310,4310,4310,294
20231017,102300,94014080,4310,4310,4310,4310,120
20231017,102200,93496880,4310,4305,4310,4305,91
20231017,102100,93104695,4295,4295,4295,4295,0
20231017,102000,93104695,4295,4300,4300,4295,1533
20231017,101900,86517360,4305,4300,4305,4295,182
20231017,101800,85734270,4300,4305,4305,4300,3500
20231017,101700,70684225,4305,4305,4305,4305,0
20231017,101600,70684225,4305,4305,4305,4305,0
20231017,101500,70684225,4305,4305,4305,4305,0
20231017,101400,70684225,4305,4305,4305,4305,10
20231017,101300,70641175,4315,4315,4315,4315,0
20231017,101200,70641175,4315,4315,4315,4315,0
20231017,101100,70641175,4315,4300,4315,4300,119
20231017,101000,70129460,4300,4300,4300,4300,0
20231017,100900,70129460,4300,4305,4305,4300,328
20231017,100800,68718455,4305,4305,4305,4305,870
20231017,100700,64973105,4305,4305,4310,4305,214
20231017,100600,64051815,4320,4320,4320,4320,1
20231017,100500,64047495,4320,4320,4320,4320,1
20231017,100400,64043175,4305,4305,4305,4305,0
20231017,100300,64043175,4305,4305,4305,4305,0
20231017,100200,64043175,4305,4305,4305,4305,20
20231017,100100,63957075,4305,4310,4310,4305,2689
20231017,100000,52372260,4320,4320,4320,4320,288
20231017,095900,51128100,4325,4325,4325,4325,777
20231017,095800,47767575,4325,4330,4330,4325,40
20231017,095700,47594525,4325,4330,4330,4325,101
20231017,095600,47157695,4330,4325,4330,4325,21
20231017,095500,47066865,4325,4325,4325,4325,0
20231017,095400,47066865,4325,4325,4325,4325,10
20231017,095300,47023615,4325,4330,4330,4325,136
20231017,095200,46434750,4330,4330,4330,4330,572
20231017,095100,43957990,4330,4330,4330,4330,0
20231017,095000,43957990,4330,4330,4330,4330,0
20231017,094900,43957990,4330,4330,4330,4330,0
20231017,094800,43957990,4330,4330,4330,4330,20
20231017,094700,43871390,4345,4340,4345,4340,199
20231017,094600,43006965,4345,4340,4345,4330,19
20231017,094500,42924590,4340,4330,4340,4330,697
20231017,094400,39902060,4330,4330,4330,4320,33
20231017,094300,39759270,4330,4330,4330,4330,100
20231017,094200,39326270,4330,4330,4330,4330,100
20231017,094100,38893270,4330,4330,4330,4330,177
20231017,094000,38126860,4330,4330,4335,4330,120
20231017,093900,37607180,4330,4320,4330,4320,116
20231017,093800,37104910,4320,4330,4330,4320,111
20231017,093700,36624380,4330,4330,4330,4330,1
20231017,093600,36620050,4330,4330,4330,4330,20
20231017,093500,36533450,4330,4330,4330,4330,1
20231017,093400,36529120,4330,4320,4330,4320,179
20231017,093300,35755790,4330,4335,4335,4330,6
20231017,093200,35729805,4335,4335,4335,4335,425
20231017,093100,33887430,4335,4335,4335,4335,802
20231017,093000,30410760,4335,4325,4335,4325,1906
20231017,092900,22160925,4320,4320,4320,4320,0
20231017,092800,22160925,4320,4320,4320,4320,17
20231017,092700,22087485,4305,4305,4305,4305,0
20231017,092600,22087485,4305,4305,4305,4305,143
20231017,092500,21471870,4320,4320,4320,4320,23
20231017,092400,21372510,4320,4320,4320,4320,24
20231017,092300,21268830,4320,4315,4320,4315,183
20231017,092200,20478380,4315,4315,4315,4315,165
20231017,092100,19766405,4315,4315,4315,4315,10
20231017,092000,19723255,4315,4305,4315,4305,101
20231017,091900,19288440,4300,4300,4300,4300,0
20231017,091800,19288440,4300,4300,4300,4300,0
20231017,091700,19288440,4300,4300,4300,4300,0
20231017,091600,19288440,4300,4300,4300,4300,0
20231017,091500,19288440,4300,4300,4300,4300,110
20231017,091400,18815440,4300,4300,4300,4300,0
20231017,091300,18815440,4300,4300,4300,4300,0
20231017,091200,18815440,4300,4305,4305,4300,960
20231017,091100,14684440,4310,4300,4310,4300,16
20231017,091000,14615540,4300,4305,4305,4300,918
20231017,090900,10668110,4305,4305,4305,4305,47
20231017,090800,10465775,4300,4300,4305,4295,500
20231017,090700,8316210,4300,4310,4310,4300,529
20231017,090600,6039665,4310,4315,4315,4310,191
20231017,090500,5215670,4315,4315,4325,4315,602
20231017,090400,2617740,4325,4335,4335,4325,65
20231017,090300,2336565,4335,4335,4335,4335,0
20231017,090200,2336565,4335,4335,4335,4335,15
20231017,090100,2271540,4335,4335,4335,4335,0
20231017,090000,2271540,4335,4335,4335,4335,524