KissMeData/047400/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191700,1061828430,2900,2900,2900,2900,3693
20231017,191600,1061828430,2900,2900,2900,2900,0
20231017,191500,1061828430,2900,2900,2900,2900,0
20231017,191400,1061828430,2900,2900,2900,2900,0
20231017,191300,1061828430,2900,2900,2900,2900,0
20231017,191200,1061828430,2900,2900,2900,2900,0
20231017,191100,1061828430,2900,2900,2900,2900,0
20231017,191000,1061828430,2900,2900,2900,2900,0
20231017,190900,1061828430,2900,2900,2900,2900,0
20231017,190800,1061828430,2900,2900,2900,2900,0
20231017,190700,1061828430,2900,2900,2900,2900,0
20231017,190600,1061828430,2900,2900,2900,2900,0
20231017,190500,1061828430,2900,2900,2900,2900,0
20231017,190400,1061828430,2900,2900,2900,2900,0
20231017,190300,1061828430,2900,2900,2900,2900,0
20231017,190200,1061828430,2900,2900,2900,2900,0
20231017,190100,1061828430,2900,2900,2900,2900,0
20231017,190000,1061828430,2900,2900,2900,2900,0
20231017,185900,1061828430,2900,2900,2900,2900,0
20231017,185800,1061828430,2900,2900,2900,2900,0
20231017,185700,1061828430,2900,2900,2900,2900,0
20231017,185600,1061828430,2900,2900,2900,2900,0
20231017,185500,1061828430,2900,2900,2900,2900,0
20231017,185400,1061828430,2900,2900,2900,2900,0
20231017,185300,1061828430,2900,2900,2900,2900,0
20231017,185200,1061828430,2900,2900,2900,2900,0
20231017,185100,1061828430,2900,2900,2900,2900,0
20231017,185000,1061828430,2900,2900,2900,2900,0
20231017,184900,1061828430,2900,2900,2900,2900,0
20231017,184800,1061828430,2900,2900,2900,2900,0
20231017,184700,1061828430,2900,2900,2900,2900,3693
20231017,184600,1061828430,2900,2900,2900,2900,0
20231017,184500,1061828430,2900,2900,2900,2900,0
20231017,184400,1061828430,2900,2900,2900,2900,0
20231017,184300,1061828430,2900,2900,2900,2900,0
20231017,184200,1061828430,2900,2900,2900,2900,0
20231017,184100,1061828430,2900,2900,2900,2900,0
20231017,184000,1061828430,2900,2900,2900,2900,0
20231017,183900,1061828430,2900,2900,2900,2900,0
20231017,183800,1061828430,2900,2900,2900,2900,0
20231017,183700,1061828430,2900,2900,2900,2900,0
20231017,183600,1061828430,2900,2900,2900,2900,0
20231017,183500,1061828430,2900,2900,2900,2900,0
20231017,183400,1061828430,2900,2900,2900,2900,0
20231017,183300,1061828430,2900,2900,2900,2900,0
20231017,183200,1061828430,2900,2900,2900,2900,0
20231017,183100,1061828430,2900,2900,2900,2900,0
20231017,183000,1061828430,2900,2900,2900,2900,0
20231017,182900,1061828430,2900,2900,2900,2900,0
20231017,182800,1061828430,2900,2900,2900,2900,0
20231017,182700,1061828430,2900,2900,2900,2900,0
20231017,182600,1061828430,2900,2900,2900,2900,0
20231017,182500,1061828430,2900,2900,2900,2900,0
20231017,182400,1061828430,2900,2900,2900,2900,0
20231017,182300,1061828430,2900,2900,2900,2900,0
20231017,182200,1061828430,2900,2900,2900,2900,0
20231017,182100,1061828430,2900,2900,2900,2900,0
20231017,182000,1061828430,2900,2900,2900,2900,0
20231017,181900,1061828430,2900,2900,2900,2900,0
20231017,181800,1061828430,2900,2900,2900,2900,0
20231017,181700,1061828430,2900,2900,2900,2900,3693
20231017,181600,1061828430,2900,2900,2900,2900,0
20231017,181500,1061828430,2900,2900,2900,2900,0
20231017,181400,1061828430,2900,2900,2900,2900,0
20231017,181300,1061828430,2900,2900,2900,2900,0
20231017,181200,1061828430,2900,2900,2900,2900,0
20231017,181100,1061828430,2900,2900,2900,2900,0
20231017,181000,1061828430,2900,2900,2900,2900,0
20231017,180900,1061828430,2900,2900,2900,2900,0
20231017,180800,1061828430,2900,2900,2900,2900,0
20231017,180700,1061828430,2900,2900,2900,2900,0
20231017,180600,1061828430,2900,2900,2900,2900,0
20231017,180500,1061828430,2900,2900,2900,2900,0
20231017,180400,1061828430,2900,2900,2900,2900,0
20231017,180300,1061828430,2900,2900,2900,2900,0
20231017,180200,1061828430,2900,2900,2900,2900,0
20231017,180100,1061828430,2900,2900,2900,2900,0
20231017,180000,1061828430,2900,2900,2900,2900,0
20231017,175900,1061828430,2900,2900,2900,2900,0
20231017,175800,1061828430,2900,2900,2900,2900,0
20231017,175700,1061828430,2900,2900,2900,2900,0
20231017,175600,1061828430,2900,2900,2900,2900,0
20231017,175500,1061828430,2900,2900,2900,2900,0
20231017,175400,1061828430,2900,2900,2900,2900,0
20231017,175300,1061828430,2900,2900,2900,2900,0
20231017,175200,1061828430,2900,2900,2900,2900,0
20231017,175100,1061828430,2900,2900,2900,2900,0
20231017,175000,1061828430,2900,2900,2900,2900,0
20231017,174900,1061828430,2900,2900,2900,2900,0
20231017,174800,1061828430,2900,2900,2900,2900,0
20231017,174700,1061828430,2900,2900,2900,2900,3693
20231017,174600,1061828430,2900,2900,2900,2900,0
20231017,174500,1061828430,2900,2900,2900,2900,0
20231017,174400,1061828430,2900,2900,2900,2900,0
20231017,174300,1061828430,2900,2900,2900,2900,0
20231017,174200,1061828430,2900,2900,2900,2900,0
20231017,174100,1061828430,2900,2900,2900,2900,0
20231017,174000,1061828430,2900,2900,2900,2900,0
20231017,173900,1061828430,2900,2900,2900,2900,0
20231017,173800,1061828430,2900,2900,2900,2900,0
20231017,173700,1061828430,2900,2900,2900,2900,0
20231017,173600,1061828430,2900,2900,2900,2900,0
20231017,173500,1061828430,2900,2900,2900,2900,0
20231017,173400,1061828430,2900,2900,2900,2900,0
20231017,173300,1061828430,2900,2900,2900,2900,0
20231017,173200,1061828430,2900,2900,2900,2900,0
20231017,173100,1061828430,2900,2900,2900,2900,0
20231017,173000,1061828430,2900,2900,2900,2900,0
20231017,172900,1061828430,2900,2900,2900,2900,0
20231017,172800,1061828430,2900,2900,2900,2900,0
20231017,172700,1061828430,2900,2900,2900,2900,0
20231017,172600,1061828430,2900,2900,2900,2900,0
20231017,172500,1061828430,2900,2900,2900,2900,0
20231017,172400,1061828430,2900,2900,2900,2900,0
20231017,172300,1061828430,2900,2900,2900,2900,0
20231017,172200,1061828430,2900,2900,2900,2900,0
20231017,172100,1061828430,2900,2900,2900,2900,0
20231017,172000,1061828430,2900,2900,2900,2900,0
20231017,171900,1061828430,2900,2900,2900,2900,0
20231017,171800,1061828430,2900,2900,2900,2900,0
20231017,171700,1061828430,2900,2900,2900,2900,3693
20231017,171600,1061828430,2900,2900,2900,2900,0
20231017,171500,1061828430,2900,2900,2900,2900,0
20231017,171400,1061828430,2900,2900,2900,2900,0
20231017,171300,1061828430,2900,2900,2900,2900,0
20231017,171200,1061828430,2900,2900,2900,2900,0
20231017,171100,1061828430,2900,2900,2900,2900,0
20231017,171000,1061828430,2900,2900,2900,2900,0
20231017,170900,1061828430,2900,2900,2900,2900,0
20231017,170800,1061828430,2900,2900,2900,2900,0
20231017,170700,1061828430,2900,2900,2900,2900,0
20231017,170600,1061828430,2900,2900,2900,2900,0
20231017,170500,1061828430,2900,2900,2900,2900,0
20231017,170400,1061828430,2900,2900,2900,2900,0
20231017,170300,1061828430,2900,2900,2900,2900,0
20231017,170200,1061828430,2900,2900,2900,2900,0
20231017,170100,1061828430,2900,2900,2900,2900,0
20231017,170000,1061828430,2900,2900,2900,2900,0
20231017,165900,1061828430,2900,2900,2900,2900,0
20231017,165800,1061828430,2900,2900,2900,2900,0
20231017,165700,1061828430,2900,2900,2900,2900,0
20231017,165600,1061828430,2900,2900,2900,2900,0
20231017,165500,1061828430,2900,2900,2900,2900,0
20231017,165400,1061828430,2900,2900,2900,2900,0
20231017,165300,1061828430,2900,2900,2900,2900,0
20231017,165200,1061828430,2900,2900,2900,2900,0
20231017,165100,1061828430,2900,2900,2900,2900,0
20231017,165000,1061828430,2900,2900,2900,2900,0
20231017,164900,1061828430,2900,2900,2900,2900,0
20231017,164800,1061828430,2900,2900,2900,2900,0
20231017,164700,1061828430,2900,2900,2900,2900,3693
20231017,164600,1061828430,2900,2900,2900,2900,0
20231017,164500,1061828430,2900,2900,2900,2900,0
20231017,164400,1061828430,2900,2900,2900,2900,0
20231017,164300,1061828430,2900,2900,2900,2900,0
20231017,164200,1061828430,2900,2900,2900,2900,0
20231017,164100,1061828430,2900,2900,2900,2900,0
20231017,164000,1061828430,2900,2900,2900,2900,0
20231017,163900,1061828430,2900,2900,2900,2900,0
20231017,163800,1061828430,2900,2900,2900,2900,0
20231017,163700,1061828430,2900,2900,2900,2900,0
20231017,163600,1061828430,2900,2900,2900,2900,0
20231017,163500,1061828430,2900,2900,2900,2900,0
20231017,163400,1061828430,2900,2900,2900,2900,0
20231017,163300,1061828430,2900,2900,2900,2900,0
20231017,163200,1061828430,2900,2900,2900,2900,0
20231017,163100,1061828430,2900,2900,2900,2900,0
20231017,163000,1061828430,2900,2900,2900,2900,0
20231017,162900,1061828430,2900,2900,2900,2900,0
20231017,162800,1061828430,2900,2900,2900,2900,0
20231017,162700,1061828430,2900,2900,2900,2900,0
20231017,162600,1061828430,2900,2900,2900,2900,0
20231017,162500,1061828430,2900,2900,2900,2900,0
20231017,162400,1061828430,2900,2900,2900,2900,0
20231017,162300,1061828430,2900,2900,2900,2900,0
20231017,162200,1061828430,2900,2900,2900,2900,0
20231017,162100,1061828430,2900,2900,2900,2900,0
20231017,162000,1061828430,2900,2900,2900,2900,0
20231017,161900,1061828430,2900,2900,2900,2900,0
20231017,161800,1061828430,2900,2900,2900,2900,0
20231017,161700,1061828430,2900,2900,2900,2900,3693
20231017,161600,1061828430,2900,2900,2900,2900,0
20231017,161500,1061828430,2900,2900,2900,2900,0
20231017,161400,1061828430,2900,2900,2900,2900,0
20231017,161300,1061828430,2900,2900,2900,2900,0
20231017,161200,1061828430,2900,2900,2900,2900,0
20231017,161100,1061828430,2900,2900,2900,2900,0
20231017,161000,1061828430,2900,2900,2900,2900,0
20231017,160900,1061828430,2900,2900,2900,2900,0
20231017,160800,1061828430,2900,2900,2900,2900,0
20231017,160700,1061828430,2900,2900,2900,2900,0
20231017,160600,1061828430,2900,2900,2900,2900,0
20231017,160500,1061828430,2900,2900,2900,2900,0
20231017,160400,1061828430,2900,2900,2900,2900,0
20231017,160300,1061828430,2900,2900,2900,2900,0
20231017,160200,1061828430,2900,2900,2900,2900,0
20231017,160100,1061828430,2900,2900,2900,2900,0
20231017,160000,1061828430,2900,2900,2900,2900,0
20231017,155900,1061828430,2900,2900,2900,2900,0
20231017,155800,1061828430,2900,2900,2900,2900,0
20231017,155700,1061828430,2900,2900,2900,2900,0
20231017,155600,1061828430,2900,2900,2900,2900,0
20231017,155500,1061828430,2900,2900,2900,2900,0
20231017,155400,1061828430,2900,2900,2900,2900,0
20231017,155300,1061828430,2900,2900,2900,2900,0
20231017,155200,1061828430,2900,2900,2900,2900,0
20231017,155100,1061828430,2900,2900,2900,2900,0
20231017,155000,1061828430,2900,2900,2900,2900,0
20231017,154900,1061828430,2900,2900,2900,2900,0
20231017,154800,1061828430,2900,2900,2900,2900,0
20231017,154700,1061828430,2900,2900,2900,2900,3693
20231017,154600,1061828430,2900,2900,2900,2900,0
20231017,154500,1061828430,2900,2900,2900,2900,0
20231017,154400,1061828430,2900,2900,2900,2900,0
20231017,154300,1061828430,2900,2900,2900,2900,0
20231017,154200,1061828430,2900,2900,2900,2900,0
20231017,154100,1061828430,2900,2900,2900,2900,0
20231017,154000,1061828430,2900,2900,2900,2900,0
20231017,153900,1061828430,2900,2900,2900,2900,0
20231017,153800,1061828430,2900,2900,2900,2900,0
20231017,153700,1061828430,2900,2900,2900,2900,0
20231017,153600,1061828430,2900,2900,2900,2900,0
20231017,153500,1061828430,2900,2900,2900,2900,0
20231017,153400,1061828430,2900,2900,2900,2900,0
20231017,153300,1061828430,2900,2900,2900,2900,0
20231017,153200,1061828430,2900,2900,2900,2900,0
20231017,153100,1061828430,2900,2900,2900,2900,0
20231017,153000,1061828430,2900,2900,2900,2900,3693
20231017,152900,1051118730,2885,2885,2885,2885,0
20231017,152800,1051118730,2885,2885,2885,2885,0
20231017,152700,1051118730,2885,2885,2885,2885,0
20231017,152600,1051118730,2885,2885,2885,2885,0
20231017,152500,1051118730,2885,2885,2885,2885,0
20231017,152400,1051118730,2885,2885,2885,2885,0
20231017,152300,1051118730,2885,2885,2885,2885,0
20231017,152200,1051118730,2885,2885,2885,2885,0
20231017,152100,1051118730,2885,2885,2885,2885,0
20231017,152000,1051118730,2885,2885,2885,2885,0
20231017,151900,1051118730,2885,2890,2895,2885,925
20231017,151800,1048445480,2895,2890,2895,2885,1488
20231017,151700,1044145290,2890,2890,2890,2890,120
20231017,151600,1043798490,2885,2885,2885,2885,195
20231017,151500,1043235915,2880,2880,2880,2880,0
20231017,151400,1043235915,2880,2880,2880,2880,156
20231017,151300,1042786635,2880,2880,2880,2880,385
20231017,151200,1041677835,2890,2880,2890,2880,206
20231017,151100,1041083575,2890,2890,2890,2890,15
20231017,151000,1041040225,2890,2890,2890,2890,300
20231017,150900,1040173225,2890,2890,2890,2890,268
20231017,150800,1039398705,2890,2890,2890,2890,546
20231017,150700,1037820765,2880,2890,2890,2880,504
20231017,150600,1036369205,2880,2880,2885,2880,51
20231017,150500,1036222320,2885,2885,2885,2885,1682
20231017,150400,1031369750,2885,2880,2885,2880,421
20231017,150300,1030155230,2895,2890,2895,2890,15
20231017,150200,1030111875,2885,2885,2885,2885,307
20231017,150100,1029226180,2880,2880,2880,2880,0
20231017,150000,1029226180,2880,2880,2880,2880,11
20231017,145900,1029194500,2880,2880,2880,2880,2
20231017,145800,1029188740,2880,2880,2880,2880,30
20231017,145700,1029102340,2875,2875,2875,2875,3507
20231017,145600,1019019715,2875,2875,2875,2875,0
20231017,145500,1019019715,2875,2875,2875,2875,0
20231017,145400,1019019715,2875,2875,2875,2875,988
20231017,145300,1016179215,2875,2870,2875,2870,3516
20231017,145200,1006073215,2870,2875,2875,2870,7
20231017,145100,1006053095,2865,2865,2865,2865,0
20231017,145000,1006053095,2865,2865,2865,2865,0
20231017,144900,1006053095,2865,2865,2865,2865,95
20231017,144800,1005780920,2865,2865,2865,2865,1616
20231017,144700,1001151080,2870,2865,2875,2865,105
20231017,144600,1000849740,2865,2865,2865,2865,0
20231017,144500,1000849740,2865,2870,2875,2865,2330
20231017,144400,994173225,2870,2870,2870,2870,65
20231017,144300,993986675,2870,2870,2870,2870,65
20231017,144200,993800125,2870,2870,2870,2870,182
20231017,144100,993277785,2870,2870,2870,2870,130
20231017,144000,992904685,2870,2870,2870,2870,0
20231017,143900,992904685,2870,2870,2870,2870,0
20231017,143800,992904685,2870,2865,2875,2865,36
20231017,143700,992801530,2875,2870,2875,2865,1533
20231017,143600,988401830,2870,2870,2870,2870,0
20231017,143500,988401830,2870,2870,2870,2870,16
20231017,143400,988355910,2875,2875,2875,2875,77
20231017,143300,988134535,2875,2875,2875,2875,20
20231017,143200,988077035,2870,2890,2890,2870,257
20231017,143100,987334905,2890,2880,2890,2870,206
20231017,143000,986743480,2875,2875,2875,2875,0
20231017,142900,986743480,2875,2880,2880,2875,283
20231017,142800,985928490,2875,2875,2875,2875,0
20231017,142700,985928490,2875,2875,2875,2875,0
20231017,142600,985928490,2875,2875,2875,2875,0
20231017,142500,985928490,2875,2870,2875,2870,406
20231017,142400,984762095,2875,2875,2875,2875,177
20231017,142300,984253220,2880,2880,2880,2880,1
20231017,142200,984250340,2875,2875,2875,2875,816
20231017,142100,981904340,2875,2880,2880,2875,101
20231017,142000,981613480,2880,2880,2880,2880,0
20231017,141900,981613480,2880,2880,2880,2880,2
20231017,141800,981607720,2890,2890,2890,2890,47
20231017,141700,981471890,2890,2890,2890,2890,1
20231017,141600,981469000,2875,2875,2875,2875,63
20231017,141500,981287875,2895,2870,2895,2865,3349
20231017,141400,971663145,2885,2875,2885,2870,3853
20231017,141300,960580135,2870,2870,2870,2870,0
20231017,141200,960580135,2870,2870,2870,2870,100
20231017,141100,960293135,2870,2870,2870,2870,100
20231017,141000,960006135,2875,2880,2880,2875,2080
20231017,140900,954025885,2880,2880,2880,2880,1
20231017,140800,954023005,2880,2875,2880,2875,34
20231017,140700,953925250,2875,2880,2880,2875,3041
20231017,140600,945182170,2880,2880,2880,2875,1692
20231017,140500,940309710,2885,2880,2885,2880,930
20231017,140400,937631295,2880,2880,2880,2880,1
20231017,140300,937628415,2880,2880,2880,2880,101
20231017,140200,937337535,2880,2880,2880,2880,1079
20231017,140100,934230015,2880,2880,2880,2880,1368
20231017,140000,930290175,2880,2880,2880,2880,551
20231017,135900,928703295,2880,2880,2880,2880,86
20231017,135800,928455615,2880,2880,2880,2880,1000
20231017,135700,925575615,2890,2890,2890,2890,0
20231017,135600,925575615,2890,2885,2890,2885,172
20231017,135500,925079345,2885,2885,2890,2885,2516
20231017,135400,917820680,2885,2885,2885,2885,1126
20231017,135300,914572170,2885,2885,2885,2885,0
20231017,135200,914572170,2885,2885,2890,2885,478
20231017,135100,913192630,2895,2885,2895,2885,374
20231017,135000,912111640,2890,2890,2890,2890,22
20231017,134900,912048060,2890,2890,2890,2890,1
20231017,134800,912045170,2885,2890,2890,2885,500
20231017,134700,910602665,2885,2885,2885,2885,0
20231017,134600,910602665,2885,2890,2890,2885,50
20231017,134500,910458190,2900,2900,2900,2900,0
20231017,134400,910458190,2900,2900,2900,2900,0
20231017,134300,910458190,2900,2900,2900,2900,50
20231017,134200,910313190,2900,2900,2900,2900,0
20231017,134100,910313190,2900,2900,2900,2900,0
20231017,134000,910313190,2900,2900,2900,2900,185
20231017,133900,909776690,2900,2905,2905,2900,14181
20231017,133800,868651785,2900,2900,2900,2900,3875
20231017,133700,857414285,2900,2900,2900,2900,1
20231017,133600,857411385,2900,2900,2900,2900,1
20231017,133500,857408485,2885,2885,2885,2885,0
20231017,133400,857408485,2885,2890,2890,2885,100
20231017,133300,857119750,2890,2890,2890,2890,0
20231017,133200,857119750,2890,2890,2890,2890,10
20231017,133100,857090850,2890,2890,2890,2890,1
20231017,133000,857087960,2890,2890,2890,2890,1302
20231017,132900,853325180,2890,2890,2890,2890,11
20231017,132800,853293390,2890,2895,2900,2890,1840
20231017,132700,847966575,2900,2900,2900,2900,0
20231017,132600,847966575,2900,2900,2900,2900,0
20231017,132500,847966575,2900,2900,2900,2900,8
20231017,132400,847943375,2900,2900,2900,2900,139
20231017,132300,847540275,2900,2900,2900,2900,2
20231017,132200,847534475,2900,2900,2900,2900,100
20231017,132100,847244475,2900,2895,2900,2895,304
20231017,132000,846363725,2900,2900,2900,2900,34
20231017,131900,846265125,2900,2900,2900,2900,0
20231017,131800,846265125,2900,2900,2900,2900,44
20231017,131700,846137525,2895,2900,2900,2895,44
20231017,131600,846010040,2900,2900,2900,2900,0
20231017,131500,846010040,2900,2900,2900,2900,141
20231017,131400,845601140,2900,2900,2900,2900,163
20231017,131300,845128440,2895,2900,2900,2895,710
20231017,131200,843070440,2900,2900,2900,2900,300
20231017,131100,842200440,2900,2900,2900,2900,0
20231017,131000,842200440,2900,2900,2900,2900,10
20231017,130900,842171440,2905,2900,2905,2900,2
20231017,130800,842165635,2895,2895,2895,2895,0
20231017,130700,842165635,2895,2895,2895,2895,0
20231017,130600,842165635,2895,2895,2895,2895,1000
20231017,130500,839270635,2905,2905,2905,2905,1
20231017,130400,839267730,2905,2895,2905,2895,151
20231017,130300,838830575,2905,2905,2905,2905,2
20231017,130200,838824765,2895,2895,2895,2895,213
20231017,130100,838208130,2905,2905,2905,2905,0
20231017,130000,838208130,2905,2905,2905,2905,310
20231017,125900,837307580,2895,2895,2895,2895,48
20231017,125800,837168620,2895,2895,2895,2895,100
20231017,125700,836879120,2900,2900,2900,2900,1533
20231017,125600,832433420,2900,2900,2900,2900,1908
20231017,125500,826900220,2900,2900,2900,2900,19
20231017,125400,826845120,2900,2900,2900,2900,0
20231017,125300,826845120,2900,2900,2900,2900,0
20231017,125200,826845120,2900,2895,2900,2895,223
20231017,125100,826199485,2900,2900,2900,2900,10
20231017,125000,826170485,2900,2900,2900,2900,13
20231017,124900,826132785,2900,2900,2900,2900,0
20231017,124800,826132785,2900,2895,2900,2895,682
20231017,124700,824158295,2895,2895,2895,2895,63
20231017,124600,823975910,2895,2895,2895,2895,10
20231017,124500,823946960,2900,2900,2900,2900,0
20231017,124400,823946960,2900,2900,2900,2900,0
20231017,124300,823946960,2900,2900,2900,2900,1123
20231017,124200,820690260,2900,2900,2900,2900,1
20231017,124100,820687360,2885,2885,2885,2885,0
20231017,124000,820687360,2885,2885,2885,2885,2393
20231017,123900,813783555,2905,2905,2905,2905,10
20231017,123800,813754505,2885,2885,2885,2885,100
20231017,123700,813466005,2885,2885,2885,2885,1
20231017,123600,813463120,2885,2885,2885,2885,0
20231017,123500,813463120,2885,2885,2885,2885,0
20231017,123400,813463120,2885,2885,2885,2885,1
20231017,123300,813460235,2885,2885,2885,2885,350
20231017,123200,812450485,2905,2905,2905,2905,50
20231017,123100,812305235,2905,2905,2905,2905,1
20231017,123000,812302330,2905,2905,2905,2905,136
20231017,122900,811907250,2905,2900,2905,2885,560
20231017,122800,810287415,2890,2890,2890,2890,22
20231017,122700,810223835,2890,2890,2890,2890,0
20231017,122600,810223835,2890,2890,2890,2890,100
20231017,122500,809934835,2890,2890,2890,2890,2369
20231017,122400,803088425,2890,2890,2890,2890,6
20231017,122300,803071085,2905,2895,2905,2885,1197
20231017,122200,799609550,2895,2895,2895,2895,0
20231017,122100,799609550,2895,2890,2895,2885,2901
20231017,122000,791231565,2895,2895,2895,2895,838
20231017,121900,788805555,2895,2895,2895,2895,1219
20231017,121800,785276550,2895,2895,2900,2895,1745
20231017,121700,780224485,2895,2895,2895,2895,1199
20231017,121600,776753380,2900,2900,2900,2900,0
20231017,121500,776753380,2900,2900,2900,2900,1
20231017,121400,776750480,2900,2900,2900,2900,0
20231017,121300,776750480,2900,2900,2900,2895,52
20231017,121200,776599930,2895,2895,2895,2895,600
20231017,121100,774862930,2895,2895,2895,2895,0
20231017,121000,774862930,2895,2900,2900,2895,183
20231017,120900,774332285,2900,2895,2900,2895,251
20231017,120800,773605390,2890,2890,2890,2890,14
20231017,120700,773564930,2890,2890,2890,2890,100
20231017,120600,773275930,2890,2890,2890,2890,0
20231017,120500,773275930,2890,2900,2900,2890,2748
20231017,120400,765320235,2910,2915,2915,2910,74
20231017,120300,765104530,2915,2915,2915,2915,0
20231017,120200,765104530,2915,2915,2915,2915,0
20231017,120100,765104530,2915,2900,2915,2900,477
20231017,120000,763720045,2900,2905,2905,2900,2141
20231017,115900,757505840,2915,2910,2915,2910,107
20231017,115800,757194440,2905,2905,2905,2905,10
20231017,115700,757165390,2905,2905,2905,2905,16
20231017,115600,757118910,2905,2905,2905,2905,77
20231017,115500,756895225,2905,2915,2915,2905,47
20231017,115400,756758680,2905,2910,2915,2905,1259
20231017,115300,753098095,2905,2905,2905,2905,0
20231017,115200,753098095,2905,2905,2905,2905,25
20231017,115100,753025470,2915,2915,2915,2915,200
20231017,115000,752442470,2920,2910,2920,2910,105
20231017,114900,752136035,2920,2920,2920,2920,0
20231017,114800,752136035,2920,2910,2920,2900,3140
20231017,114700,743010195,2910,2910,2910,2910,0
20231017,114600,743010195,2910,2910,2910,2910,1
20231017,114500,743007285,2910,2910,2910,2910,1
20231017,114400,743004375,2905,2900,2905,2900,2256
20231017,114300,736452595,2915,2915,2915,2900,357
20231017,114200,735417115,2915,2915,2915,2915,195
20231017,114100,734848690,2915,2915,2915,2915,0
20231017,114000,734848690,2915,2905,2915,2900,79
20231017,113900,734619540,2910,2910,2910,2910,1
20231017,113800,734616630,2915,2915,2915,2915,86
20231017,113700,734365940,2915,2915,2915,2915,774
20231017,113600,732109730,2920,2920,2920,2920,499
20231017,113500,730652650,2915,2920,2920,2915,470
20231017,113400,729280585,2920,2920,2920,2920,3144
20231017,113300,720100105,2915,2915,2915,2915,399
20231017,113200,718937020,2915,2915,2915,2915,1500
20231017,113100,714564520,2915,2915,2915,2915,10
20231017,113000,714535370,2900,2900,2900,2900,0
20231017,112900,714535370,2900,2900,2900,2900,93
20231017,112800,714265670,2900,2905,2905,2900,100
20231017,112700,713975665,2900,2900,2905,2900,106
20231017,112600,713668260,2900,2900,2900,2900,1
20231017,112500,713665360,2910,2910,2910,2910,0
20231017,112400,713665360,2910,2910,2910,2910,100
20231017,112300,713374360,2910,2905,2910,2900,5423
20231017,112200,697643425,2900,2900,2900,2900,0
20231017,112100,697643425,2900,2910,2910,2900,179
20231017,112000,697122970,2905,2905,2905,2905,1
20231017,111900,697120065,2905,2905,2905,2900,352
20231017,111800,696098410,2905,2905,2905,2905,0
20231017,111700,696098410,2905,2915,2915,2905,3326
20231017,111600,686414065,2910,2910,2910,2910,117
20231017,111500,686073595,2900,2905,2905,2900,10
20231017,111400,686044590,2900,2900,2900,2900,2178
20231017,111300,679728390,2905,2905,2905,2905,380
20231017,111200,678624490,2900,2900,2900,2900,0
20231017,111100,678624490,2900,2900,2915,2900,2415
20231017,111000,671620840,2900,2915,2915,2895,2527
20231017,110900,664294820,2915,2920,2920,2915,5415
20231017,110800,648505845,2925,2925,2925,2925,28
20231017,110700,648423945,2925,2925,2925,2925,521
20231017,110600,646900020,2925,2925,2925,2925,200
20231017,110500,646315020,2925,2930,2930,2925,1292
20231017,110400,642534395,2930,2930,2930,2930,103
20231017,110300,642232605,2930,2930,2930,2925,3587
20231017,110200,631722745,2930,2930,2930,2930,1679
20231017,110100,626803275,2925,2925,2925,2925,1218
20231017,110000,623240625,2925,2925,2925,2925,2297
20231017,105900,616521900,2925,2925,2925,2925,7
20231017,105800,616501425,2920,2920,2920,2915,1879
20231017,105700,611015515,2920,2920,2920,2920,5
20231017,105600,611000915,2920,2920,2920,2920,0
20231017,105500,611000915,2920,2920,2920,2915,1277
20231017,105400,607273360,2920,2920,2920,2920,677
20231017,105300,605296520,2920,2920,2920,2920,1397
20231017,105200,601217280,2915,2920,2920,2915,752
20231017,105100,599021565,2920,2920,2920,2920,0
20231017,105000,599021565,2920,2920,2920,2920,242
20231017,104900,598314925,2925,2925,2925,2920,5180
20231017,104800,583175925,2925,2915,2925,2915,9301
20231017,104700,556044495,2915,2915,2915,2905,5516
20231017,104600,539985455,2910,2910,2910,2910,120
20231017,104500,539636255,2900,2900,2900,2900,180
20231017,104400,539114255,2900,2905,2910,2900,2219
20231017,104300,532662025,2905,2905,2905,2905,70
20231017,104200,532458675,2905,2910,2910,2905,948
20231017,104100,529704355,2905,2900,2905,2900,2126
20231017,104000,523529000,2900,2905,2910,2900,1263
20231017,103900,519863185,2905,2905,2905,2905,1307
20231017,103800,516066350,2910,2910,2910,2910,21
20231017,103700,516005240,2910,2910,2910,2910,1640
20231017,103600,511232840,2910,2910,2910,2910,1329
20231017,103500,507365450,2910,2905,2910,2905,22
20231017,103400,507301535,2910,2910,2910,2910,50
20231017,103300,507156035,2910,2910,2910,2910,272
20231017,103200,506364515,2910,2905,2910,2905,520
20231017,103100,504853720,2905,2905,2910,2905,686
20231017,103000,502860845,2905,2915,2915,2905,87
20231017,102900,502607750,2915,2915,2915,2915,30
20231017,102800,502520300,2910,2915,2915,2910,110
20231017,102700,502200195,2910,2910,2910,2910,120
20231017,102600,501850995,2915,2915,2915,2905,123
20231017,102500,501493460,2915,2910,2915,2910,577
20231017,102400,499814345,2910,2905,2910,2905,203
20231017,102300,499224130,2915,2915,2915,2905,20
20231017,102200,499165940,2905,2915,2915,2905,501
20231017,102100,497705535,2915,2900,2915,2900,2082
20231017,102000,491647510,2900,2900,2900,2900,10361
20231017,101900,461600610,2910,2910,2910,2910,494
20231017,101800,460163070,2905,2910,2915,2905,3248
20231017,101700,450710290,2915,2910,2915,2900,3123
20231017,101600,441617505,2900,2905,2910,2900,353
20231017,101500,440593770,2905,2905,2905,2905,371
20231017,101400,439516015,2910,2910,2910,2910,0
20231017,101300,439516015,2910,2910,2910,2910,255
20231017,101200,438773965,2915,2915,2915,2915,19
20231017,101100,438718580,2915,2910,2915,2910,28
20231017,101000,438637060,2915,2915,2915,2910,674
20231017,100900,436673770,2915,2920,2920,2915,12
20231017,100800,436638780,2915,2915,2915,2915,723
20231017,100700,434531235,2915,2910,2915,2910,1151
20231017,100600,431176325,2910,2910,2910,2910,2757
20231017,100500,423153455,2910,2915,2915,2910,261
20231017,100400,422392670,2915,2915,2915,2915,0
20231017,100300,422392670,2915,2915,2915,2915,0
20231017,100200,422392670,2915,2920,2920,2915,350
20231017,100100,421372375,2920,2920,2920,2920,1
20231017,100000,421369455,2920,2915,2920,2915,794
20231017,095900,419050980,2915,2910,2920,2910,1616
20231017,095800,414340685,2910,2900,2910,2900,4630
20231017,095700,400886525,2905,2910,2910,2905,314
20231017,095600,399973845,2910,2905,2910,2905,35
20231017,095500,399872160,2905,2905,2905,2905,213
20231017,095400,399253395,2905,2905,2905,2905,940
20231017,095300,396522695,2905,2910,2910,2905,582
20231017,095200,394829865,2910,2905,2910,2905,953
20231017,095100,392059890,2905,2905,2910,2905,1425
20231017,095000,387916590,2905,2905,2905,2905,734
20231017,094900,385784320,2900,2905,2905,2900,533
20231017,094800,384238450,2900,2910,2910,2895,1376
20231017,094700,380249165,2910,2910,2910,2910,516
20231017,094600,378747605,2905,2910,2910,2905,3100
20231017,094500,369729120,2905,2905,2910,2905,3430
20231017,094400,359762785,2890,2905,2905,2890,171
20231017,094300,359267540,2910,2910,2910,2910,895
20231017,094200,356663090,2910,2910,2910,2905,7112
20231017,094100,335967375,2900,2900,2905,2895,3357
20231017,094000,326232740,2900,2905,2910,2900,1354
20231017,093900,322300640,2905,2910,2920,2905,444
20231017,093800,321009010,2920,2925,2930,2920,15964
20231017,093700,274281460,2925,2900,2925,2900,9325
20231017,093600,247134055,2900,2900,2900,2900,4693
20231017,093500,233524355,2900,2905,2905,2900,1245
20231017,093400,229913850,2900,2890,2900,2890,4697
20231017,093300,216302365,2895,2890,2900,2890,3991
20231017,093200,204759415,2890,2890,2895,2885,1770
20231017,093100,199640165,2895,2880,2895,2880,3937
20231017,093000,188265450,2865,2870,2880,2865,2520
20231017,092900,181027870,2870,2870,2870,2870,763
20231017,092800,178838060,2875,2880,2880,2870,377
20231017,092700,177755650,2880,2880,2880,2880,3
20231017,092600,177747010,2870,2870,2870,2870,11
20231017,092500,177715440,2870,2880,2880,2870,279
20231017,092400,176912660,2890,2885,2895,2885,1688
20231017,092300,172034050,2885,2865,2885,2865,7973
20231017,092200,149141870,2865,2870,2870,2865,10
20231017,092100,149113200,2860,2865,2870,2860,1051
20231017,092000,146104580,2865,2860,2865,2860,1202
20231017,091900,142661605,2860,2860,2860,2860,471
20231017,091800,141314545,2860,2860,2865,2860,680
20231017,091700,139368220,2860,2860,2860,2860,252
20231017,091600,138647500,2845,2845,2870,2845,12624
20231017,091500,102596395,2840,2845,2845,2840,239
20231017,091400,101916635,2830,2845,2850,2830,7
20231017,091300,101896750,2850,2840,2850,2840,1673
20231017,091200,97138810,2840,2840,2845,2840,217
20231017,091100,96522520,2845,2845,2845,2845,520
20231017,091000,95043120,2845,2830,2845,2830,3001
20231017,090900,86508620,2830,2835,2835,2830,696
20231017,090800,84538025,2835,2830,2835,2815,2765
20231017,090700,76712675,2830,2815,2830,2815,2926
20231017,090600,68463085,2820,2815,2820,2815,305
20231017,090500,67604485,2815,2815,2820,2815,358
20231017,090400,66596675,2820,2820,2820,2820,301
20231017,090300,65747855,2820,2820,2825,2820,35
20231017,090200,65649105,2815,2815,2815,2805,949
20231017,090100,62980170,2815,2805,2820,2805,9926
20231017,090000,35087310,2810,2785,2810,2785,12556