KissMeData/025320/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190100,4841895825,3855,3855,3855,3855,19900
20231017,190000,4841895825,3855,3855,3855,3855,0
20231017,185900,4841895825,3855,3855,3855,3855,0
20231017,185800,4841895825,3855,3855,3855,3855,0
20231017,185700,4841895825,3855,3855,3855,3855,0
20231017,185600,4841895825,3855,3855,3855,3855,0
20231017,185500,4841895825,3855,3855,3855,3855,0
20231017,185400,4841895825,3855,3855,3855,3855,0
20231017,185300,4841895825,3855,3855,3855,3855,0
20231017,185200,4841895825,3855,3855,3855,3855,0
20231017,185100,4841895825,3855,3855,3855,3855,0
20231017,185000,4841895825,3855,3855,3855,3855,0
20231017,184900,4841895825,3855,3855,3855,3855,0
20231017,184800,4841895825,3855,3855,3855,3855,0
20231017,184700,4841895825,3855,3855,3855,3855,0
20231017,184600,4841895825,3855,3855,3855,3855,0
20231017,184500,4841895825,3855,3855,3855,3855,0
20231017,184400,4841895825,3855,3855,3855,3855,0
20231017,184300,4841895825,3855,3855,3855,3855,0
20231017,184200,4841895825,3855,3855,3855,3855,0
20231017,184100,4841895825,3855,3855,3855,3855,0
20231017,184000,4841895825,3855,3855,3855,3855,0
20231017,183900,4841895825,3855,3855,3855,3855,0
20231017,183800,4841895825,3855,3855,3855,3855,0
20231017,183700,4841895825,3855,3855,3855,3855,0
20231017,183600,4841895825,3855,3855,3855,3855,0
20231017,183500,4841895825,3855,3855,3855,3855,0
20231017,183400,4841895825,3855,3855,3855,3855,0
20231017,183300,4841895825,3855,3855,3855,3855,0
20231017,183200,4841895825,3855,3855,3855,3855,0
20231017,183100,4841895825,3855,3855,3855,3855,19900
20231017,183000,4841895825,3855,3855,3855,3855,0
20231017,182900,4841895825,3855,3855,3855,3855,0
20231017,182800,4841895825,3855,3855,3855,3855,0
20231017,182700,4841895825,3855,3855,3855,3855,0
20231017,182600,4841895825,3855,3855,3855,3855,0
20231017,182500,4841895825,3855,3855,3855,3855,0
20231017,182400,4841895825,3855,3855,3855,3855,0
20231017,182300,4841895825,3855,3855,3855,3855,0
20231017,182200,4841895825,3855,3855,3855,3855,0
20231017,182100,4841895825,3855,3855,3855,3855,0
20231017,182000,4841895825,3855,3855,3855,3855,0
20231017,181900,4841895825,3855,3855,3855,3855,0
20231017,181800,4841895825,3855,3855,3855,3855,0
20231017,181700,4841895825,3855,3855,3855,3855,0
20231017,181600,4841895825,3855,3855,3855,3855,0
20231017,181500,4841895825,3855,3855,3855,3855,0
20231017,181400,4841895825,3855,3855,3855,3855,0
20231017,181300,4841895825,3855,3855,3855,3855,0
20231017,181200,4841895825,3855,3855,3855,3855,0
20231017,181100,4841895825,3855,3855,3855,3855,0
20231017,181000,4841895825,3855,3855,3855,3855,0
20231017,180900,4841895825,3855,3855,3855,3855,0
20231017,180800,4841895825,3855,3855,3855,3855,0
20231017,180700,4841895825,3855,3855,3855,3855,0
20231017,180600,4841895825,3855,3855,3855,3855,0
20231017,180500,4841895825,3855,3855,3855,3855,0
20231017,180400,4841895825,3855,3855,3855,3855,0
20231017,180300,4841895825,3855,3855,3855,3855,0
20231017,180200,4841895825,3855,3855,3855,3855,0
20231017,180100,4841895825,3855,3855,3855,3855,19900
20231017,180000,4841895825,3855,3855,3855,3855,0
20231017,175900,4841895825,3855,3855,3855,3855,0
20231017,175800,4841895825,3855,3855,3855,3855,0
20231017,175700,4841895825,3855,3855,3855,3855,0
20231017,175600,4841895825,3855,3855,3855,3855,0
20231017,175500,4841895825,3855,3855,3855,3855,0
20231017,175400,4841895825,3855,3855,3855,3855,0
20231017,175300,4841895825,3855,3855,3855,3855,0
20231017,175200,4841895825,3855,3855,3855,3855,0
20231017,175100,4841895825,3855,3855,3855,3855,0
20231017,175000,4841895825,3855,3855,3855,3855,0
20231017,174900,4841895825,3855,3855,3855,3855,0
20231017,174800,4841895825,3855,3855,3855,3855,0
20231017,174700,4841895825,3855,3855,3855,3855,0
20231017,174600,4841895825,3855,3855,3855,3855,0
20231017,174500,4841895825,3855,3855,3855,3855,0
20231017,174400,4841895825,3855,3855,3855,3855,0
20231017,174300,4841895825,3855,3855,3855,3855,0
20231017,174200,4841895825,3855,3855,3855,3855,0
20231017,174100,4841895825,3855,3855,3855,3855,0
20231017,174000,4841895825,3855,3855,3855,3855,0
20231017,173900,4841895825,3855,3855,3855,3855,0
20231017,173800,4841895825,3855,3855,3855,3855,0
20231017,173700,4841895825,3855,3855,3855,3855,0
20231017,173600,4841895825,3855,3855,3855,3855,0
20231017,173500,4841895825,3855,3855,3855,3855,0
20231017,173400,4841895825,3855,3855,3855,3855,0
20231017,173300,4841895825,3855,3855,3855,3855,0
20231017,173200,4841895825,3855,3855,3855,3855,0
20231017,173100,4841895825,3855,3855,3855,3855,19900
20231017,173000,4841895825,3855,3855,3855,3855,0
20231017,172900,4841895825,3855,3855,3855,3855,0
20231017,172800,4841895825,3855,3855,3855,3855,0
20231017,172700,4841895825,3855,3855,3855,3855,0
20231017,172600,4841895825,3855,3855,3855,3855,0
20231017,172500,4841895825,3855,3855,3855,3855,0
20231017,172400,4841895825,3855,3855,3855,3855,0
20231017,172300,4841895825,3855,3855,3855,3855,0
20231017,172200,4841895825,3855,3855,3855,3855,0
20231017,172100,4841895825,3855,3855,3855,3855,0
20231017,172000,4841895825,3855,3855,3855,3855,0
20231017,171900,4841895825,3855,3855,3855,3855,0
20231017,171800,4841895825,3855,3855,3855,3855,0
20231017,171700,4841895825,3855,3855,3855,3855,0
20231017,171600,4841895825,3855,3855,3855,3855,0
20231017,171500,4841895825,3855,3855,3855,3855,0
20231017,171400,4841895825,3855,3855,3855,3855,0
20231017,171300,4841895825,3855,3855,3855,3855,0
20231017,171200,4841895825,3855,3855,3855,3855,0
20231017,171100,4841895825,3855,3855,3855,3855,0
20231017,171000,4841895825,3855,3855,3855,3855,0
20231017,170900,4841895825,3855,3855,3855,3855,0
20231017,170800,4841895825,3855,3855,3855,3855,0
20231017,170700,4841895825,3855,3855,3855,3855,0
20231017,170600,4841895825,3855,3855,3855,3855,0
20231017,170500,4841895825,3855,3855,3855,3855,0
20231017,170400,4841895825,3855,3855,3855,3855,0
20231017,170300,4841895825,3855,3855,3855,3855,0
20231017,170200,4841895825,3855,3855,3855,3855,0
20231017,170100,4841895825,3855,3855,3855,3855,19900
20231017,170000,4841895825,3855,3855,3855,3855,0
20231017,165900,4841895825,3855,3855,3855,3855,0
20231017,165800,4841895825,3855,3855,3855,3855,0
20231017,165700,4841895825,3855,3855,3855,3855,0
20231017,165600,4841895825,3855,3855,3855,3855,0
20231017,165500,4841895825,3855,3855,3855,3855,0
20231017,165400,4841895825,3855,3855,3855,3855,0
20231017,165300,4841895825,3855,3855,3855,3855,0
20231017,165200,4841895825,3855,3855,3855,3855,0
20231017,165100,4841895825,3855,3855,3855,3855,0
20231017,165000,4841895825,3855,3855,3855,3855,0
20231017,164900,4841895825,3855,3855,3855,3855,0
20231017,164800,4841895825,3855,3855,3855,3855,0
20231017,164700,4841895825,3855,3855,3855,3855,0
20231017,164600,4841895825,3855,3855,3855,3855,0
20231017,164500,4841895825,3855,3855,3855,3855,0
20231017,164400,4841895825,3855,3855,3855,3855,0
20231017,164300,4841895825,3855,3855,3855,3855,0
20231017,164200,4841895825,3855,3855,3855,3855,0
20231017,164100,4841895825,3855,3855,3855,3855,0
20231017,164000,4841895825,3855,3855,3855,3855,0
20231017,163900,4841895825,3855,3855,3855,3855,0
20231017,163800,4841895825,3855,3855,3855,3855,0
20231017,163700,4841895825,3855,3855,3855,3855,0
20231017,163600,4841895825,3855,3855,3855,3855,0
20231017,163500,4841895825,3855,3855,3855,3855,0
20231017,163400,4841895825,3855,3855,3855,3855,0
20231017,163300,4841895825,3855,3855,3855,3855,0
20231017,163200,4841895825,3855,3855,3855,3855,0
20231017,163100,4841895825,3855,3855,3855,3855,19900
20231017,163000,4841895825,3855,3855,3855,3855,0
20231017,162900,4841895825,3855,3855,3855,3855,0
20231017,162800,4841895825,3855,3855,3855,3855,0
20231017,162700,4841895825,3855,3855,3855,3855,0
20231017,162600,4841895825,3855,3855,3855,3855,0
20231017,162500,4841895825,3855,3855,3855,3855,0
20231017,162400,4841895825,3855,3855,3855,3855,0
20231017,162300,4841895825,3855,3855,3855,3855,0
20231017,162200,4841895825,3855,3855,3855,3855,0
20231017,162100,4841895825,3855,3855,3855,3855,0
20231017,162000,4841895825,3855,3855,3855,3855,0
20231017,161900,4841895825,3855,3855,3855,3855,0
20231017,161800,4841895825,3855,3855,3855,3855,0
20231017,161700,4841895825,3855,3855,3855,3855,0
20231017,161600,4841895825,3855,3855,3855,3855,0
20231017,161500,4841895825,3855,3855,3855,3855,0
20231017,161400,4841895825,3855,3855,3855,3855,0
20231017,161300,4841895825,3855,3855,3855,3855,0
20231017,161200,4841895825,3855,3855,3855,3855,0
20231017,161100,4841895825,3855,3855,3855,3855,0
20231017,161000,4841895825,3855,3855,3855,3855,0
20231017,160900,4841895825,3855,3855,3855,3855,0
20231017,160800,4841895825,3855,3855,3855,3855,0
20231017,160700,4841895825,3855,3855,3855,3855,0
20231017,160600,4841895825,3855,3855,3855,3855,0
20231017,160500,4841895825,3855,3855,3855,3855,0
20231017,160400,4841895825,3855,3855,3855,3855,0
20231017,160300,4841895825,3855,3855,3855,3855,0
20231017,160200,4841895825,3855,3855,3855,3855,0
20231017,160100,4841895825,3855,3855,3855,3855,19900
20231017,160000,4841895825,3855,3855,3855,3855,0
20231017,155900,4841895825,3855,3855,3855,3855,0
20231017,155800,4841895825,3855,3855,3855,3855,0
20231017,155700,4841895825,3855,3855,3855,3855,0
20231017,155600,4841895825,3855,3855,3855,3855,0
20231017,155500,4841895825,3855,3855,3855,3855,0
20231017,155400,4841895825,3855,3855,3855,3855,0
20231017,155300,4841895825,3855,3855,3855,3855,0
20231017,155200,4841895825,3855,3855,3855,3855,0
20231017,155100,4841895825,3855,3855,3855,3855,0
20231017,155000,4841895825,3855,3855,3855,3855,0
20231017,154900,4841895825,3855,3855,3855,3855,0
20231017,154800,4841895825,3855,3855,3855,3855,0
20231017,154700,4841895825,3855,3855,3855,3855,0
20231017,154600,4841895825,3855,3855,3855,3855,0
20231017,154500,4841895825,3855,3855,3855,3855,0
20231017,154400,4841895825,3855,3855,3855,3855,0
20231017,154300,4841895825,3855,3855,3855,3855,0
20231017,154200,4841895825,3855,3855,3855,3855,0
20231017,154100,4841895825,3855,3855,3855,3855,0
20231017,154000,4841895825,3855,3855,3855,3855,0
20231017,153900,4841895825,3855,3855,3855,3855,0
20231017,153800,4841895825,3855,3855,3855,3855,0
20231017,153700,4841895825,3855,3855,3855,3855,0
20231017,153600,4841895825,3855,3855,3855,3855,0
20231017,153500,4841895825,3855,3855,3855,3855,0
20231017,153400,4841895825,3855,3855,3855,3855,0
20231017,153300,4841895825,3855,3855,3855,3855,0
20231017,153200,4841895825,3855,3855,3855,3855,0
20231017,153100,4841895825,3855,3855,3855,3855,19900
20231017,153000,4841895825,3855,3855,3855,3855,19900
20231017,152900,4765181325,3855,3855,3855,3855,0
20231017,152800,4765181325,3855,3855,3855,3855,0
20231017,152700,4765181325,3855,3855,3855,3855,0
20231017,152600,4765181325,3855,3855,3855,3855,0
20231017,152500,4765181325,3855,3855,3855,3855,0
20231017,152400,4765181325,3855,3855,3855,3855,0
20231017,152300,4765181325,3855,3855,3855,3855,0
20231017,152200,4765181325,3855,3855,3855,3855,0
20231017,152100,4765181325,3855,3855,3855,3855,0
20231017,152000,4765181325,3855,3855,3855,3855,0
20231017,151900,4765181325,3855,3850,3855,3840,14059
20231017,151800,4711064620,3850,3845,3850,3840,3896
20231017,151700,4696086685,3845,3845,3850,3845,862
20231017,151600,4692772290,3850,3850,3850,3845,5045
20231017,151500,4673372060,3850,3855,3855,3845,2135
20231017,151400,4665152030,3855,3850,3855,3845,1665
20231017,151300,4658738410,3855,3850,3855,3845,1422
20231017,151200,4653263440,3855,3855,3855,3845,1168
20231017,151100,4648764150,3855,3845,3855,3840,4217
20231017,151000,4632529410,3845,3850,3850,3845,2334
20231017,150900,4623554695,3850,3855,3855,3845,3924
20231017,150800,4608456845,3855,3850,3855,3850,1437
20231017,150700,4602924385,3855,3850,3855,3850,50
20231017,150600,4602731760,3855,3845,3855,3845,846
20231017,150500,4599477075,3855,3855,3855,3845,1566
20231017,150400,4593455245,3855,3845,3855,3845,502
20231017,150300,4591525035,3855,3850,3855,3845,3524
20231017,150200,4577961850,3860,3860,3860,3850,1745
20231017,150100,4571242330,3860,3855,3860,3855,600
20231017,150000,4568928320,3860,3850,3860,3850,2687
20231017,145900,4558570580,3855,3860,3860,3850,14558
20231017,145800,4502391750,3860,3850,3865,3850,4535
20231017,145700,4484892125,3870,3860,3870,3860,11674
20231017,145600,4439767905,3860,3860,3860,3860,145
20231017,145500,4439208205,3860,3850,3865,3850,9163
20231017,145400,4403857490,3855,3850,3855,3850,1015
20231017,145300,4399949725,3855,3855,3855,3845,1080
20231017,145200,4395793070,3855,3855,3855,3850,637
20231017,145100,4393340435,3855,3850,3855,3850,2891
20231017,145000,4382209950,3850,3850,3850,3845,529
20231017,144900,4380175320,3850,3850,3855,3850,786
20231017,144800,4377148715,3855,3850,3855,3850,555
20231017,144700,4375011835,3855,3850,3855,3850,3966
20231017,144600,4359741070,3850,3845,3850,3845,775
20231017,144500,4356761065,3845,3855,3855,3845,2668
20231017,144400,4346493345,3855,3855,3855,3850,510
20231017,144300,4344528295,3855,3850,3860,3850,5347
20231017,144200,4323914615,3855,3855,3855,3850,17
20231017,144100,4323849155,3855,3855,3855,3850,3375
20231017,144000,4310838615,3850,3850,3855,3850,715
20231017,143900,4308085855,3850,3850,3855,3845,1377
20231017,143800,4302789400,3860,3860,3860,3860,24
20231017,143700,4302696760,3860,3865,3865,3845,1186
20231017,143600,4298120425,3865,3860,3865,3860,2024
20231017,143500,4290303050,3860,3860,3860,3855,187
20231017,143400,4289581240,3855,3860,3860,3855,25
20231017,143300,4289484745,3860,3860,3860,3855,2736
20231017,143200,4278924365,3860,3855,3860,3855,1193
20231017,143100,4274324815,3855,3850,3855,3850,388
20231017,143000,4272831010,3850,3845,3850,3845,951
20231017,142900,4269169765,3850,3840,3850,3840,2885
20231017,142800,4258077420,3845,3845,3845,3845,1
20231017,142700,4258073575,3845,3845,3845,3835,167
20231017,142600,4257432580,3845,3845,3845,3835,525
20231017,142500,4255417945,3845,3840,3845,3840,552
20231017,142400,4253298255,3845,3845,3845,3845,24
20231017,142300,4253205975,3845,3845,3845,3845,1417
20231017,142200,4247757610,3840,3845,3845,3840,111
20231017,142100,4247331250,3845,3840,3845,3835,1772
20231017,142000,4240528930,3840,3840,3840,3840,24
20231017,141900,4240436770,3840,3840,3840,3835,1417
20231017,141800,4234999875,3835,3840,3840,3835,565
20231017,141700,4232831295,3840,3840,3840,3820,18517
20231017,141600,4161972455,3840,3835,3840,3830,3001
20231017,141500,4150466620,3840,3840,3840,3835,290
20231017,141400,4149353035,3840,3840,3840,3840,772
20231017,141300,4146388555,3840,3835,3840,3835,394
20231017,141200,4144877555,3840,3840,3840,3835,330
20231017,141100,4143611650,3840,3840,3845,3840,436
20231017,141000,4141937390,3845,3840,3845,3840,4438
20231017,140900,4124892795,3840,3830,3840,3830,1654
20231017,140800,4118554945,3840,3830,3840,3830,2993
20231017,140700,4107087975,3835,3835,3835,3830,4196
20231017,140600,4091001315,3835,3830,3835,3825,1124
20231017,140500,4086696380,3835,3830,3835,3830,8450
20231017,140400,4054317725,3830,3830,3835,3825,3365
20231017,140300,4041435345,3835,3840,3845,3830,19642
20231017,140200,3966141140,3845,3845,3845,3840,5331
20231017,140100,3945669920,3845,3850,3850,3840,2326
20231017,140000,3936732325,3850,3850,3850,3845,414
20231017,135900,3935139810,3855,3855,3855,3845,5692
20231017,135800,3913253980,3845,3850,3855,3845,193
20231017,135700,3912510725,3855,3855,3855,3850,748
20231017,135600,3909629915,3855,3850,3855,3850,1957
20231017,135500,3902094580,3855,3850,3855,3845,898
20231017,135400,3898638630,3850,3860,3860,3850,8217
20231017,135300,3866979450,3860,3855,3860,3855,2563
20231017,135200,3857098945,3855,3865,3865,3850,9326
20231017,135100,3821150410,3865,3860,3865,3860,4506
20231017,135000,3803757075,3865,3865,3865,3865,0
20231017,134900,3803757075,3865,3865,3870,3860,4322
20231017,134800,3787055035,3870,3860,3870,3860,47
20231017,134700,3786873355,3870,3870,3870,3860,2145
20231017,134600,3778590885,3870,3865,3870,3860,3563
20231017,134500,3764835570,3865,3865,3865,3860,1112
20231017,134400,3760540195,3865,3865,3870,3860,1658
20231017,134300,3754134520,3870,3870,3870,3865,495
20231017,134200,3752219870,3870,3870,3870,3870,1252
20231017,134100,3747374630,3870,3870,3870,3870,75
20231017,134000,3747084380,3875,3875,3875,3875,0
20231017,133900,3747084380,3875,3865,3875,3865,156
20231017,133800,3746480610,3875,3865,3875,3865,658
20231017,133700,3743936590,3875,3875,3875,3870,363
20231017,133600,3742530660,3875,3875,3875,3875,27
20231017,133500,3742426035,3875,3875,3875,3875,165
20231017,133400,3741786660,3875,3865,3875,3860,1039
20231017,133300,3737775020,3875,3875,3875,3870,1706
20231017,133200,3731172720,3875,3870,3875,3870,2031
20231017,133100,3723307595,3870,3865,3870,3865,304
20231017,133000,3722132630,3865,3865,3870,3865,1245
20231017,132900,3717320695,3875,3875,3875,3865,44
20231017,132800,3717150290,3875,3875,3880,3870,2658
20231017,132700,3706850230,3880,3865,3880,3865,7245
20231017,132600,3678779330,3865,3865,3870,3865,222
20231017,132500,3677921295,3860,3870,3870,3860,1971
20231017,132400,3670309375,3870,3880,3880,3870,117
20231017,132300,3669856070,3880,3865,3880,3865,1908
20231017,132200,3662475150,3870,3875,3875,3865,785
20231017,132100,3659439500,3875,3870,3875,3865,110
20231017,132000,3659013870,3875,3875,3875,3865,396
20231017,131900,3657482640,3870,3870,3870,3870,187
20231017,131800,3656758950,3870,3870,3870,3870,26
20231017,131700,3656658330,3870,3875,3875,3870,960
20231017,131600,3652943015,3875,3875,3875,3875,46
20231017,131500,3652764765,3880,3875,3880,3875,1524
20231017,131400,3646854145,3880,3875,3880,3875,385
20231017,131300,3645361455,3880,3875,3880,3870,2159
20231017,131200,3637005735,3880,3880,3880,3870,2070
20231017,131100,3628993820,3880,3880,3880,3880,600
20231017,131000,3626665820,3880,3880,3880,3870,281
20231017,130900,3625578090,3870,3875,3880,3870,6129
20231017,130800,3601819815,3875,3870,3875,3870,1136
20231017,130700,3597423360,3875,3880,3880,3875,177
20231017,130600,3596737370,3880,3875,3880,3875,270
20231017,130500,3595691000,3880,3870,3880,3870,3911
20231017,130400,3580552590,3880,3875,3880,3870,2890
20231017,130300,3569361470,3880,3880,3880,3880,23
20231017,130200,3569272230,3880,3880,3880,3870,1378
20231017,130100,3563930480,3880,3880,3880,3875,225
20231017,130000,3563057830,3880,3865,3880,3865,3577
20231017,125900,3549204400,3865,3865,3865,3865,590
20231017,125800,3546924050,3870,3870,3870,3870,25
20231017,125700,3546827300,3865,3870,3870,3865,349
20231017,125600,3545477990,3870,3870,3870,3870,269
20231017,125500,3544436960,3870,3870,3870,3870,259
20231017,125400,3543434630,3870,3865,3875,3865,567
20231017,125300,3541243040,3875,3875,3875,3865,323
20231017,125200,3539992385,3875,3870,3875,3865,1253
20231017,125100,3535142220,3880,3865,3880,3860,1747
20231017,125000,3528387305,3870,3870,3870,3865,1252
20231017,124900,3523543315,3865,3865,3870,3865,397
20231017,124800,3522008740,3865,3870,3870,3860,206
20231017,124700,3521212385,3870,3870,3870,3860,6882
20231017,124600,3494633435,3870,3865,3870,3865,272
20231017,124500,3493582025,3865,3870,3870,3865,5089
20231017,124400,3473908780,3870,3870,3870,3860,2131
20231017,124300,3465675740,3870,3860,3870,3860,844
20231017,124200,3462415880,3865,3860,3870,3860,4983
20231017,124100,3443181180,3870,3870,3870,3870,23
20231017,124000,3443092170,3870,3870,3870,3860,2029
20231017,123900,3435255810,3860,3870,3870,3860,258
20231017,123800,3434257490,3870,3865,3875,3865,4183
20231017,123700,3418077170,3875,3875,3875,3875,29
20231017,123600,3417964795,3875,3870,3875,3870,934
20231017,123500,3414350200,3875,3880,3880,3870,7029
20231017,123400,3387144190,3875,3875,3880,3875,904
20231017,123300,3383640980,3875,3875,3880,3870,3438
20231017,123200,3370321225,3880,3885,3885,3875,2805
20231017,123100,3359438715,3885,3880,3885,3880,995
20231017,123000,3355577955,3880,3875,3880,3875,842
20231017,122900,3352312580,3880,3880,3880,3875,2353
20231017,122800,3343184325,3880,3875,3880,3875,1001
20231017,122700,3339305445,3880,3875,3880,3870,1116
20231017,122600,3334981255,3880,3875,3880,3875,316
20231017,122500,3333756735,3880,3875,3880,3870,833
20231017,122400,3330528770,3880,3875,3880,3870,494
20231017,122300,3328613595,3880,3880,3880,3875,210
20231017,122200,3327799460,3880,3875,3880,3875,125
20231017,122100,3327314960,3880,3880,3880,3875,509
20231017,122000,3325340540,3880,3890,3890,3875,8233
20231017,121900,3293404535,3885,3890,3890,3880,3089
20231017,121800,3281412095,3890,3885,3890,3885,227
20231017,121700,3280530070,3890,3890,3890,3885,575
20231017,121600,3278293570,3895,3890,3895,3890,1005
20231017,121500,3274384110,3895,3895,3895,3885,263
20231017,121400,3273361085,3895,3885,3895,3885,1334
20231017,121300,3268178360,3895,3890,3895,3885,2837
20231017,121200,3257152185,3895,3890,3895,3885,2343
20231017,121100,3248048785,3895,3895,3895,3895,126
20231017,121000,3247558015,3895,3900,3900,3890,437
20231017,120900,3245855780,3900,3895,3900,3885,12750
20231017,120800,3196276590,3895,3895,3900,3895,2217
20231017,120700,3187635595,3900,3900,3900,3895,4780
20231017,120600,3169015635,3900,3900,3900,3890,4584
20231017,120500,3151183405,3900,3900,3905,3890,4255
20231017,120400,3134595785,3905,3915,3915,3905,4660
20231017,120300,3116398090,3915,3915,3915,3910,5169
20231017,120200,3096182110,3915,3910,3915,3910,3599
20231017,120100,3082109995,3910,3910,3915,3905,3829
20231017,120000,3067138475,3910,3915,3915,3910,2913
20231017,115900,3055745215,3910,3915,3915,3910,5433
20231017,115800,3034497035,3910,3895,3915,3895,38862
20231017,115700,2882750845,3900,3890,3900,3890,18542
20231017,115600,2810563705,3890,3885,3890,3880,5231
20231017,115500,2790219455,3890,3885,3890,3880,3154
20231017,115400,2777962595,3880,3880,3885,3880,294
20231017,115300,2776821755,3880,3885,3885,3880,503
20231017,115200,2774867605,3885,3885,3885,3880,850
20231017,115100,2771568645,3885,3885,3885,3880,850
20231017,115000,2768268480,3885,3885,3885,3885,0
20231017,114900,2768268480,3885,3880,3885,3875,664
20231017,114800,2765692255,3880,3880,3885,3880,988
20231017,114700,2761858720,3880,3885,3885,3880,3065
20231017,114600,2749951215,3880,3875,3885,3875,11969
20231017,114500,2703531765,3870,3870,3870,3870,80
20231017,114400,2703222165,3870,3875,3875,3870,643
20231017,114300,2700733515,3870,3875,3875,3870,131
20231017,114200,2700226390,3875,3875,3875,3875,124
20231017,114100,2699745890,3870,3870,3870,3870,10
20231017,114000,2699707190,3875,3870,3875,3870,117
20231017,113900,2699254280,3875,3865,3875,3865,1832
20231017,113800,2692162915,3865,3870,3870,3865,20
20231017,113700,2692085605,3870,3870,3870,3870,2823
20231017,113600,2681160595,3865,3865,3865,3860,3677
20231017,113500,2666957395,3860,3865,3865,3860,3255
20231017,113400,2654386730,3870,3870,3870,3870,0
20231017,113300,2654386730,3870,3870,3870,3865,985
20231017,113200,2650577485,3870,3870,3875,3870,2735
20231017,113100,2639990410,3870,3865,3870,3865,3806
20231017,113000,2625273095,3870,3865,3870,3865,133
20231017,112900,2624758920,3870,3865,3870,3865,479
20231017,112800,2622907555,3870,3870,3870,3870,1037
20231017,112700,2618894365,3870,3860,3870,3860,415
20231017,112600,2617291880,3865,3860,3865,3860,190
20231017,112500,2616557555,3865,3865,3865,3865,760
20231017,112400,2613620155,3865,3870,3870,3860,801
20231017,112300,2610524180,3870,3865,3870,3865,35
20231017,112200,2610388780,3870,3870,3870,3870,0
20231017,112100,2610388780,3870,3865,3870,3865,196
20231017,112000,2609630325,3870,3870,3870,3865,396
20231017,111900,2608099655,3870,3860,3870,3860,14
20231017,111800,2608045485,3870,3870,3870,3870,44
20231017,111700,2607875205,3860,3870,3870,3860,1105
20231017,111600,2603598905,3870,3865,3870,3865,1030
20231017,111500,2599617840,3865,3875,3875,3865,648
20231017,111400,2597112840,3860,3860,3860,3860,0
20231017,111300,2597112840,3860,3865,3880,3860,16324
20231017,111200,2533969470,3865,3870,3870,3865,709
20231017,111100,2531227640,3865,3860,3870,3860,2025
20231017,111000,2523405900,3865,3870,3870,3865,814
20231017,110900,2520256000,3870,3865,3870,3865,2671
20231017,110800,2509932470,3865,3870,3870,3865,810
20231017,110700,2506799665,3870,3870,3870,3870,867
20231017,110600,2503444375,3875,3875,3880,3875,948
20231017,110500,2499770455,3875,3875,3875,3875,645
20231017,110400,2497271080,3875,3875,3875,3870,1341
20231017,110300,2492075555,3875,3875,3875,3875,1137
20231017,110200,2487669680,3875,3885,3885,3875,6846
20231017,110100,2461102520,3890,3885,3890,3880,3119
20231017,110000,2448987085,3880,3885,3890,3880,8833
20231017,105900,2414682910,3885,3875,3890,3870,20626
20231017,105800,2334647430,3870,3875,3875,3870,1641
20231017,105700,2328289025,3875,3860,3875,3860,29644
20231017,105600,2213566710,3860,3865,3865,3855,1869
20231017,105500,2206354490,3865,3850,3865,3850,14100
20231017,105400,2151992015,3845,3850,3855,3845,550
20231017,105300,2149874405,3845,3845,3845,3845,221
20231017,105200,2149024660,3850,3850,3850,3850,324
20231017,105100,2147777260,3850,3850,3850,3840,1965
20231017,105000,2140217325,3850,3845,3850,3840,3134
20231017,104900,2128177400,3845,3850,3850,3845,324
20231017,104800,2126931500,3845,3850,3850,3845,61
20231017,104700,2126696710,3850,3850,3855,3845,441
20231017,104600,2124999420,3850,3850,3850,3850,6
20231017,104500,2124976320,3850,3850,3855,3850,633
20231017,104400,2122539150,3850,3855,3855,3850,1296
20231017,104300,2117549430,3850,3850,3850,3850,686
20231017,104200,2114908330,3850,3845,3850,3840,1984
20231017,104100,2107281100,3835,3840,3840,3835,402
20231017,104000,2105739390,3835,3845,3845,3835,819
20231017,103900,2102593820,3850,3840,3850,3840,1013
20231017,103800,2098703880,3850,3850,3850,3850,17724
20231017,103700,2030466480,3850,3845,3850,3845,4124
20231017,103600,2014599695,3840,3845,3845,3840,278
20231017,103500,2013532120,3845,3840,3845,3840,344
20231017,103400,2012210610,3835,3850,3850,3835,1031
20231017,103300,2008256235,3850,3855,3855,3840,2122
20231017,103200,2000094415,3855,3840,3855,3840,8082
20231017,103100,1969020060,3835,3830,3835,3830,1068
20231017,103000,1964929485,3835,3825,3840,3825,10205
20231017,102900,1925870715,3815,3815,3815,3815,20
20231017,102800,1925794415,3815,3815,3820,3815,27297
20231017,102700,1821603775,3815,3820,3820,3815,4419
20231017,102600,1804732885,3825,3825,3825,3820,1402
20231017,102500,1799370295,3830,3830,3830,3825,2568
20231017,102400,1789547565,3830,3830,3830,3830,26
20231017,102300,1789447985,3830,3830,3840,3830,2452
20231017,102200,1780055705,3835,3840,3840,3835,1471
20231017,102100,1774414160,3840,3840,3840,3835,1101
20231017,102000,1770186350,3845,3840,3845,3835,1132
20231017,101900,1765844150,3840,3835,3840,3835,1589
20231017,101800,1759747720,3830,3830,3835,3830,88
20231017,101700,1759410560,3830,3830,3830,3830,901
20231017,101600,1755959730,3835,3840,3840,3835,217
20231017,101500,1755127255,3840,3840,3840,3840,489
20231017,101400,1753249495,3840,3840,3845,3840,125
20231017,101300,1752768915,3840,3835,3845,3835,1266
20231017,101200,1747904015,3840,3840,3845,3840,735
20231017,101100,1745081605,3845,3840,3845,3840,767
20231017,101000,1742136205,3840,3840,3840,3840,7185
20231017,100900,1714545805,3840,3835,3840,3830,2933
20231017,100800,1703297835,3835,3830,3835,3825,1866
20231017,100700,1696148230,3830,3830,3830,3820,1158
20231017,100600,1691723320,3830,3825,3830,3820,4621
20231017,100500,1674058575,3820,3830,3830,3820,3595
20231017,100400,1660303725,3830,3825,3830,3825,26
20231017,100300,1660204150,3825,3825,3830,3825,1689
20231017,100200,1653743675,3830,3825,3830,3825,779
20231017,100100,1650763880,3825,3830,3830,3825,864
20231017,100000,1647458960,3825,3830,3835,3820,2984
20231017,095900,1636045695,3825,3825,3830,3825,586
20231017,095800,1633801325,3830,3825,3830,3825,1367
20231017,095700,1628566595,3825,3825,3830,3825,1003
20231017,095600,1624730005,3820,3825,3825,3820,3128
20231017,095500,1612777995,3825,3825,3825,3820,541
20231017,095400,1610711220,3825,3825,3825,3820,1494
20231017,095300,1604999170,3820,3820,3825,3815,6018
20231017,095200,1582011050,3825,3825,3830,3820,1910
20231017,095100,1574708110,3820,3830,3830,3820,3943
20231017,095000,1559639675,3830,3820,3835,3820,940
20231017,094900,1556045820,3815,3840,3840,3815,22947
20231017,094800,1468355530,3835,3835,3835,3835,563
20231017,094700,1466196425,3830,3840,3840,3830,598
20231017,094600,1463903750,3840,3845,3845,3840,231
20231017,094500,1463015705,3835,3845,3845,3835,5721
20231017,094400,1441043825,3850,3845,3850,3845,1178
20231017,094300,1436514050,3845,3840,3850,3840,4182
20231017,094200,1420448045,3840,3845,3845,3840,2239
20231017,094100,1411839105,3840,3850,3850,3840,23410
20231017,094000,1321818620,3850,3850,3850,3845,5377
20231017,093900,1301134300,3855,3855,3860,3845,2925
20231017,093800,1289865425,3845,3840,3855,3840,4751
20231017,093700,1271591340,3845,3850,3850,3845,1795
20231017,093600,1264686930,3850,3860,3860,3850,2567
20231017,093500,1254800060,3870,3865,3875,3860,10339
20231017,093400,1214812570,3865,3855,3865,3850,3325
20231017,093300,1201969265,3855,3870,3870,3855,24945
20231017,093200,1105445240,3870,3870,3875,3860,17738
20231017,093100,1036797090,3870,3840,3870,3840,33631
20231017,093000,907148590,3845,3850,3850,3840,1547
20231017,092900,901201255,3840,3850,3855,3840,8101
20231017,092800,870043645,3850,3850,3855,3850,3651
20231017,092700,855981295,3850,3845,3850,3845,8870
20231017,092600,821867760,3845,3850,3855,3845,549
20231017,092500,819754550,3850,3850,3850,3845,1426
20231017,092400,814266670,3845,3845,3850,3840,7870
20231017,092300,783987130,3840,3830,3840,3830,5097
20231017,092200,764430635,3830,3840,3840,3830,3520
20231017,092100,750929760,3840,3850,3855,3840,7085
20231017,092000,723688635,3855,3855,3855,3850,8031
20231017,091900,692763195,3855,3845,3855,3840,21534
20231017,091800,609834340,3850,3840,3850,3840,10577
20231017,091700,569145695,3840,3830,3845,3830,14793
20231017,091600,512388540,3835,3835,3835,3830,5369
20231017,091500,491812305,3835,3830,3835,3830,4144
20231017,091400,475931185,3830,3825,3830,3825,4137
20231017,091300,460099595,3830,3820,3835,3820,10293
20231017,091200,420685315,3820,3815,3820,3815,2567
20231017,091100,410880240,3815,3810,3820,3810,15648
20231017,091000,351178605,3810,3805,3820,3805,6014
20231017,090900,328265060,3820,3810,3820,3800,6152
20231017,090800,304798830,3810,3800,3820,3800,14424
20231017,090700,249838710,3805,3800,3805,3780,3622
20231017,090600,236061355,3805,3770,3810,3770,7268
20231017,090500,208475020,3770,3785,3785,3770,7586
20231017,090400,179784120,3790,3785,3790,3780,3227
20231017,090300,167565845,3780,3805,3805,3775,16465
20231017,090200,105114110,3810,3805,3810,3800,4175
20231017,090100,89209745,3805,3810,3815,3795,8370
20231017,090000,57425770,3815,3800,3830,3795,15064