KissMeData/024850/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190200,789348530,2890,2890,2890,2890,1762
20231016,190100,789348530,2890,2890,2890,2890,0
20231016,190000,789348530,2890,2890,2890,2890,0
20231016,185900,789348530,2890,2890,2890,2890,0
20231016,185800,789348530,2890,2890,2890,2890,0
20231016,185700,789348530,2890,2890,2890,2890,0
20231016,185600,789348530,2890,2890,2890,2890,0
20231016,185500,789348530,2890,2890,2890,2890,0
20231016,185400,789348530,2890,2890,2890,2890,0
20231016,185300,789348530,2890,2890,2890,2890,0
20231016,185200,789348530,2890,2890,2890,2890,0
20231016,185100,789348530,2890,2890,2890,2890,0
20231016,185000,789348530,2890,2890,2890,2890,0
20231016,184900,789348530,2890,2890,2890,2890,0
20231016,184800,789348530,2890,2890,2890,2890,0
20231016,184700,789348530,2890,2890,2890,2890,0
20231016,184600,789348530,2890,2890,2890,2890,0
20231016,184500,789348530,2890,2890,2890,2890,0
20231016,184400,789348530,2890,2890,2890,2890,0
20231016,184300,789348530,2890,2890,2890,2890,0
20231016,184200,789348530,2890,2890,2890,2890,0
20231016,184100,789348530,2890,2890,2890,2890,0
20231016,184000,789348530,2890,2890,2890,2890,0
20231016,183900,789348530,2890,2890,2890,2890,0
20231016,183800,789348530,2890,2890,2890,2890,0
20231016,183700,789348530,2890,2890,2890,2890,0
20231016,183600,789348530,2890,2890,2890,2890,0
20231016,183500,789348530,2890,2890,2890,2890,0
20231016,183400,789348530,2890,2890,2890,2890,0
20231016,183300,789348530,2890,2890,2890,2890,0
20231016,183200,789348530,2890,2890,2890,2890,1762
20231016,183100,789348530,2890,2890,2890,2890,0
20231016,183000,789348530,2890,2890,2890,2890,0
20231016,182900,789348530,2890,2890,2890,2890,0
20231016,182800,789348530,2890,2890,2890,2890,0
20231016,182700,789348530,2890,2890,2890,2890,0
20231016,182600,789348530,2890,2890,2890,2890,0
20231016,182500,789348530,2890,2890,2890,2890,0
20231016,182400,789348530,2890,2890,2890,2890,0
20231016,182300,789348530,2890,2890,2890,2890,0
20231016,182200,789348530,2890,2890,2890,2890,0
20231016,182100,789348530,2890,2890,2890,2890,0
20231016,182000,789348530,2890,2890,2890,2890,0
20231016,181900,789348530,2890,2890,2890,2890,0
20231016,181800,789348530,2890,2890,2890,2890,0
20231016,181700,789348530,2890,2890,2890,2890,0
20231016,181600,789348530,2890,2890,2890,2890,0
20231016,181500,789348530,2890,2890,2890,2890,0
20231016,181400,789348530,2890,2890,2890,2890,0
20231016,181300,789348530,2890,2890,2890,2890,0
20231016,181200,789348530,2890,2890,2890,2890,0
20231016,181100,789348530,2890,2890,2890,2890,0
20231016,181000,789348530,2890,2890,2890,2890,0
20231016,180900,789348530,2890,2890,2890,2890,0
20231016,180800,789348530,2890,2890,2890,2890,0
20231016,180700,789348530,2890,2890,2890,2890,0
20231016,180600,789348530,2890,2890,2890,2890,0
20231016,180500,789348530,2890,2890,2890,2890,0
20231016,180400,789348530,2890,2890,2890,2890,0
20231016,180300,789348530,2890,2890,2890,2890,0
20231016,180200,789348530,2890,2890,2890,2890,1762
20231016,180100,789348530,2890,2890,2890,2890,0
20231016,180000,789348530,2890,2890,2890,2890,0
20231016,175900,789348530,2890,2890,2890,2890,0
20231016,175800,789348530,2890,2890,2890,2890,0
20231016,175700,789348530,2890,2890,2890,2890,0
20231016,175600,789348530,2890,2890,2890,2890,0
20231016,175500,789348530,2890,2890,2890,2890,0
20231016,175400,789348530,2890,2890,2890,2890,0
20231016,175300,789348530,2890,2890,2890,2890,0
20231016,175200,789348530,2890,2890,2890,2890,0
20231016,175100,789348530,2890,2890,2890,2890,0
20231016,175000,789348530,2890,2890,2890,2890,0
20231016,174900,789348530,2890,2890,2890,2890,0
20231016,174800,789348530,2890,2890,2890,2890,0
20231016,174700,789348530,2890,2890,2890,2890,0
20231016,174600,789348530,2890,2890,2890,2890,0
20231016,174500,789348530,2890,2890,2890,2890,0
20231016,174400,789348530,2890,2890,2890,2890,0
20231016,174300,789348530,2890,2890,2890,2890,0
20231016,174200,789348530,2890,2890,2890,2890,0
20231016,174100,789348530,2890,2890,2890,2890,0
20231016,174000,789348530,2890,2890,2890,2890,0
20231016,173900,789348530,2890,2890,2890,2890,0
20231016,173800,789348530,2890,2890,2890,2890,0
20231016,173700,789348530,2890,2890,2890,2890,0
20231016,173600,789348530,2890,2890,2890,2890,0
20231016,173500,789348530,2890,2890,2890,2890,0
20231016,173400,789348530,2890,2890,2890,2890,0
20231016,173300,789348530,2890,2890,2890,2890,0
20231016,173200,789348530,2890,2890,2890,2890,1762
20231016,173100,789348530,2890,2890,2890,2890,0
20231016,173000,789348530,2890,2890,2890,2890,0
20231016,172900,789348530,2890,2890,2890,2890,0
20231016,172800,789348530,2890,2890,2890,2890,0
20231016,172700,789348530,2890,2890,2890,2890,0
20231016,172600,789348530,2890,2890,2890,2890,0
20231016,172500,789348530,2890,2890,2890,2890,0
20231016,172400,789348530,2890,2890,2890,2890,0
20231016,172300,789348530,2890,2890,2890,2890,0
20231016,172200,789348530,2890,2890,2890,2890,0
20231016,172100,789348530,2890,2890,2890,2890,0
20231016,172000,789348530,2890,2890,2890,2890,0
20231016,171900,789348530,2890,2890,2890,2890,0
20231016,171800,789348530,2890,2890,2890,2890,0
20231016,171700,789348530,2890,2890,2890,2890,0
20231016,171600,789348530,2890,2890,2890,2890,0
20231016,171500,789348530,2890,2890,2890,2890,0
20231016,171400,789348530,2890,2890,2890,2890,0
20231016,171300,789348530,2890,2890,2890,2890,0
20231016,171200,789348530,2890,2890,2890,2890,0
20231016,171100,789348530,2890,2890,2890,2890,0
20231016,171000,789348530,2890,2890,2890,2890,0
20231016,170900,789348530,2890,2890,2890,2890,0
20231016,170800,789348530,2890,2890,2890,2890,0
20231016,170700,789348530,2890,2890,2890,2890,0
20231016,170600,789348530,2890,2890,2890,2890,0
20231016,170500,789348530,2890,2890,2890,2890,0
20231016,170400,789348530,2890,2890,2890,2890,0
20231016,170300,789348530,2890,2890,2890,2890,0
20231016,170200,789348530,2890,2890,2890,2890,1762
20231016,170100,789348530,2890,2890,2890,2890,0
20231016,170000,789348530,2890,2890,2890,2890,0
20231016,165900,789348530,2890,2890,2890,2890,0
20231016,165800,789348530,2890,2890,2890,2890,0
20231016,165700,789348530,2890,2890,2890,2890,0
20231016,165600,789348530,2890,2890,2890,2890,0
20231016,165500,789348530,2890,2890,2890,2890,0
20231016,165400,789348530,2890,2890,2890,2890,0
20231016,165300,789348530,2890,2890,2890,2890,0
20231016,165200,789348530,2890,2890,2890,2890,0
20231016,165100,789348530,2890,2890,2890,2890,0
20231016,165000,789348530,2890,2890,2890,2890,0
20231016,164900,789348530,2890,2890,2890,2890,0
20231016,164800,789348530,2890,2890,2890,2890,0
20231016,164700,789348530,2890,2890,2890,2890,0
20231016,164600,789348530,2890,2890,2890,2890,0
20231016,164500,789348530,2890,2890,2890,2890,0
20231016,164400,789348530,2890,2890,2890,2890,0
20231016,164300,789348530,2890,2890,2890,2890,0
20231016,164200,789348530,2890,2890,2890,2890,0
20231016,164100,789348530,2890,2890,2890,2890,0
20231016,164000,789348530,2890,2890,2890,2890,0
20231016,163900,789348530,2890,2890,2890,2890,0
20231016,163800,789348530,2890,2890,2890,2890,0
20231016,163700,789348530,2890,2890,2890,2890,0
20231016,163600,789348530,2890,2890,2890,2890,0
20231016,163500,789348530,2890,2890,2890,2890,0
20231016,163400,789348530,2890,2890,2890,2890,0
20231016,163300,789348530,2890,2890,2890,2890,0
20231016,163200,789348530,2890,2890,2890,2890,1762
20231016,163100,789348530,2890,2890,2890,2890,0
20231016,163000,789348530,2890,2890,2890,2890,0
20231016,162900,789348530,2890,2890,2890,2890,0
20231016,162800,789348530,2890,2890,2890,2890,0
20231016,162700,789348530,2890,2890,2890,2890,0
20231016,162600,789348530,2890,2890,2890,2890,0
20231016,162500,789348530,2890,2890,2890,2890,0
20231016,162400,789348530,2890,2890,2890,2890,0
20231016,162300,789348530,2890,2890,2890,2890,0
20231016,162200,789348530,2890,2890,2890,2890,0
20231016,162100,789348530,2890,2890,2890,2890,0
20231016,162000,789348530,2890,2890,2890,2890,0
20231016,161900,789348530,2890,2890,2890,2890,0
20231016,161800,789348530,2890,2890,2890,2890,0
20231016,161700,789348530,2890,2890,2890,2890,0
20231016,161600,789348530,2890,2890,2890,2890,0
20231016,161500,789348530,2890,2890,2890,2890,0
20231016,161400,789348530,2890,2890,2890,2890,0
20231016,161300,789348530,2890,2890,2890,2890,0
20231016,161200,789348530,2890,2890,2890,2890,0
20231016,161100,789348530,2890,2890,2890,2890,0
20231016,161000,789348530,2890,2890,2890,2890,0
20231016,160900,789348530,2890,2890,2890,2890,0
20231016,160800,789348530,2890,2890,2890,2890,0
20231016,160700,789348530,2890,2890,2890,2890,0
20231016,160600,789348530,2890,2890,2890,2890,0
20231016,160500,789348530,2890,2890,2890,2890,0
20231016,160400,789348530,2890,2890,2890,2890,0
20231016,160300,789348530,2890,2890,2890,2890,0
20231016,160200,789348530,2890,2890,2890,2890,1762
20231016,160100,789348530,2890,2890,2890,2890,0
20231016,160000,789348530,2890,2890,2890,2890,0
20231016,155900,789348530,2890,2890,2890,2890,0
20231016,155800,789348530,2890,2890,2890,2890,0
20231016,155700,789348530,2890,2890,2890,2890,0
20231016,155600,789348530,2890,2890,2890,2890,0
20231016,155500,789348530,2890,2890,2890,2890,0
20231016,155400,789348530,2890,2890,2890,2890,0
20231016,155300,789348530,2890,2890,2890,2890,0
20231016,155200,789348530,2890,2890,2890,2890,0
20231016,155100,789348530,2890,2890,2890,2890,0
20231016,155000,789348530,2890,2890,2890,2890,0
20231016,154900,789348530,2890,2890,2890,2890,0
20231016,154800,789348530,2890,2890,2890,2890,0
20231016,154700,789348530,2890,2890,2890,2890,0
20231016,154600,789348530,2890,2890,2890,2890,0
20231016,154500,789348530,2890,2890,2890,2890,0
20231016,154400,789348530,2890,2890,2890,2890,0
20231016,154300,789348530,2890,2890,2890,2890,0
20231016,154200,789348530,2890,2890,2890,2890,0
20231016,154100,789348530,2890,2890,2890,2890,0
20231016,154000,789348530,2890,2890,2890,2890,0
20231016,153900,789348530,2890,2890,2890,2890,0
20231016,153800,789348530,2890,2890,2890,2890,0
20231016,153700,789348530,2890,2890,2890,2890,0
20231016,153600,789348530,2890,2890,2890,2890,0
20231016,153500,789348530,2890,2890,2890,2890,0
20231016,153400,789348530,2890,2890,2890,2890,0
20231016,153300,789348530,2890,2890,2890,2890,0
20231016,153200,789348530,2890,2890,2890,2890,1762
20231016,153100,789348530,2890,2890,2890,2890,0
20231016,153000,789348530,2890,2890,2890,2890,1762
20231016,152900,784256350,2890,2890,2890,2890,0
20231016,152800,784256350,2890,2890,2890,2890,0
20231016,152700,784256350,2890,2890,2890,2890,0
20231016,152600,784256350,2890,2890,2890,2890,0
20231016,152500,784256350,2890,2890,2890,2890,0
20231016,152400,784256350,2890,2890,2890,2890,0
20231016,152300,784256350,2890,2890,2890,2890,0
20231016,152200,784256350,2890,2890,2890,2890,0
20231016,152100,784256350,2890,2890,2890,2890,0
20231016,152000,784256350,2890,2890,2890,2890,0
20231016,151900,784256350,2890,2905,2905,2890,4775
20231016,151800,770453975,2905,2890,2905,2890,3868
20231016,151700,759275215,2890,2890,2890,2890,3005
20231016,151600,750590765,2890,2890,2890,2890,3808
20231016,151500,739585645,2890,2885,2890,2885,1055
20231016,151400,736536870,2885,2885,2885,2885,333
20231016,151300,735576165,2885,2885,2885,2880,1115
20231016,151200,732359405,2880,2880,2880,2880,64
20231016,151100,732175085,2880,2880,2880,2880,133
20231016,151000,731792045,2885,2885,2885,2885,12
20231016,150900,731757425,2875,2880,2880,2875,105
20231016,150800,731455525,2880,2885,2885,2880,155
20231016,150700,731008565,2885,2885,2885,2885,11
20231016,150600,730976830,2885,2885,2885,2885,2400
20231016,150500,724052830,2880,2870,2880,2865,3717
20231016,150400,713374960,2870,2880,2880,2870,10409
20231016,150300,683470960,2880,2880,2880,2880,868
20231016,150200,680971120,2885,2885,2885,2885,5
20231016,150100,680956695,2880,2880,2885,2880,145
20231016,150000,680539060,2880,2875,2880,2875,3628
20231016,145900,670106010,2880,2880,2880,2880,35
20231016,145800,670005210,2875,2875,2875,2875,60
20231016,145700,669832710,2875,2875,2875,2875,67
20231016,145600,669640085,2885,2885,2885,2885,1734
20231016,145500,664637495,2885,2880,2885,2880,17
20231016,145400,664588485,2880,2880,2880,2880,350
20231016,145300,663580485,2880,2880,2880,2880,3032
20231016,145200,654848325,2880,2885,2885,2880,694
20231016,145100,652847235,2885,2880,2885,2880,685
20231016,145000,650871410,2885,2885,2885,2885,10
20231016,144900,650842560,2885,2885,2885,2885,15
20231016,144800,650799285,2885,2880,2885,2880,305
20231016,144700,649920860,2880,2880,2880,2880,164
20231016,144600,649448540,2880,2880,2880,2880,0
20231016,144500,649448540,2880,2885,2885,2880,5176
20231016,144400,634516660,2885,2885,2885,2885,0
20231016,144300,634516660,2885,2885,2885,2885,19
20231016,144200,634461845,2885,2885,2885,2885,1500
20231016,144100,630134345,2890,2890,2890,2890,200
20231016,144000,629556345,2885,2885,2885,2885,0
20231016,143900,629556345,2885,2890,2890,2885,177
20231016,143800,629045435,2885,2885,2885,2885,5
20231016,143700,629031010,2890,2890,2890,2890,200
20231016,143600,628453010,2890,2890,2890,2890,0
20231016,143500,628453010,2890,2890,2890,2890,400
20231016,143400,627297010,2895,2895,2895,2895,0
20231016,143300,627297010,2895,2895,2895,2895,0
20231016,143200,627297010,2895,2890,2895,2880,5010
20231016,143100,612850805,2890,2890,2890,2890,2089
20231016,143000,606813595,2895,2895,2895,2895,11
20231016,142900,606781750,2895,2895,2895,2895,0
20231016,142800,606781750,2895,2895,2895,2895,0
20231016,142700,606781750,2895,2895,2895,2895,0
20231016,142600,606781750,2895,2895,2895,2895,1500
20231016,142500,602439250,2895,2895,2895,2895,1
20231016,142400,602436355,2900,2900,2900,2900,0
20231016,142300,602436355,2900,2900,2900,2900,0
20231016,142200,602436355,2900,2900,2900,2900,80
20231016,142100,602204355,2900,2900,2900,2900,2172
20231016,142000,595905555,2905,2905,2905,2905,0
20231016,141900,595905555,2905,2905,2905,2905,62
20231016,141800,595725445,2905,2905,2905,2905,0
20231016,141700,595725445,2905,2905,2910,2905,392
20231016,141600,594586135,2905,2905,2905,2905,501
20231016,141500,593130730,2905,2905,2905,2905,0
20231016,141400,593130730,2905,2905,2905,2905,4
20231016,141300,593119110,2905,2905,2905,2905,131
20231016,141200,592738555,2905,2905,2905,2905,0
20231016,141100,592738555,2905,2905,2905,2905,5
20231016,141000,592724030,2905,2905,2905,2905,0
20231016,140900,592724030,2905,2905,2905,2905,5
20231016,140800,592709505,2900,2900,2900,2900,0
20231016,140700,592709505,2900,2895,2900,2895,2505
20231016,140600,585457495,2895,2895,2895,2895,1
20231016,140500,585454600,2895,2895,2895,2895,1010
20231016,140400,582530650,2895,2895,2895,2895,0
20231016,140300,582530650,2895,2895,2895,2895,1000
20231016,140200,579635650,2895,2895,2895,2895,6
20231016,140100,579618280,2890,2890,2890,2890,102
20231016,140000,579323500,2885,2885,2885,2885,0
20231016,135900,579323500,2885,2885,2885,2885,0
20231016,135800,579323500,2885,2885,2885,2885,0
20231016,135700,579323500,2885,2885,2885,2885,0
20231016,135600,579323500,2885,2885,2885,2885,0
20231016,135500,579323500,2885,2885,2885,2885,500
20231016,135400,577881000,2885,2885,2885,2885,250
20231016,135300,577159750,2885,2885,2885,2885,507
20231016,135200,575697055,2895,2895,2895,2895,6
20231016,135100,575679685,2890,2890,2890,2890,0
20231016,135000,575679685,2890,2890,2890,2890,0
20231016,134900,575679685,2890,2890,2890,2890,2
20231016,134800,575673905,2890,2890,2890,2890,0
20231016,134700,575673905,2890,2890,2890,2890,415
20231016,134600,574474555,2890,2890,2890,2890,0
20231016,134500,574474555,2890,2890,2890,2890,106
20231016,134400,574168215,2890,2885,2890,2885,305
20231016,134300,573288265,2885,2885,2885,2885,0
20231016,134200,573288265,2885,2885,2885,2885,0
20231016,134100,573288265,2885,2885,2885,2885,0
20231016,134000,573288265,2885,2885,2885,2885,14
20231016,133900,573247875,2895,2895,2895,2895,7
20231016,133800,573227610,2895,2895,2895,2895,1
20231016,133700,573224715,2885,2885,2885,2885,0
20231016,133600,573224715,2885,2885,2885,2885,0
20231016,133500,573224715,2885,2890,2890,2885,1157
20231016,133400,569881045,2895,2895,2895,2895,0
20231016,133300,569881045,2895,2895,2895,2895,216
20231016,133200,569255725,2895,2895,2895,2895,0
20231016,133100,569255725,2895,2895,2895,2895,1
20231016,133000,569252830,2900,2900,2900,2900,0
20231016,132900,569252830,2900,2900,2900,2900,0
20231016,132800,569252830,2900,2900,2900,2900,1
20231016,132700,569249930,2900,2900,2900,2900,1
20231016,132600,569247030,2900,2905,2905,2900,2301
20231016,132500,562574125,2900,2900,2900,2900,11
20231016,132400,562542225,2905,2905,2905,2905,1
20231016,132300,562539320,2900,2900,2900,2900,0
20231016,132200,562539320,2900,2900,2900,2900,0
20231016,132100,562539320,2900,2900,2900,2900,0
20231016,132000,562539320,2900,2900,2900,2900,0
20231016,131900,562539320,2900,2900,2900,2900,0
20231016,131800,562539320,2900,2900,2900,2900,0
20231016,131700,562539320,2900,2900,2900,2900,0
20231016,131600,562539320,2900,2900,2900,2900,0
20231016,131500,562539320,2900,2905,2905,2900,562
20231016,131400,560909420,2905,2905,2905,2905,0
20231016,131300,560909420,2905,2905,2905,2905,10
20231016,131200,560880370,2905,2905,2905,2905,3
20231016,131100,560871655,2905,2905,2905,2905,0
20231016,131000,560871655,2905,2905,2905,2905,0
20231016,130900,560871655,2905,2900,2905,2900,2442
20231016,130800,553789850,2900,2900,2900,2900,0
20231016,130700,553789850,2900,2900,2900,2900,1200
20231016,130600,550309850,2905,2905,2905,2905,0
20231016,130500,550309850,2905,2905,2905,2905,100
20231016,130400,550019350,2905,2905,2905,2905,0
20231016,130300,550019350,2905,2905,2905,2905,542
20231016,130200,548444840,2905,2905,2905,2905,0
20231016,130100,548444840,2905,2905,2905,2905,2634
20231016,130000,540793070,2905,2905,2905,2905,0
20231016,125900,540793070,2905,2905,2905,2905,37
20231016,125800,540685585,2910,2910,2910,2910,0
20231016,125700,540685585,2910,2910,2910,2910,108
20231016,125600,540371305,2905,2905,2905,2905,0
20231016,125500,540371305,2905,2905,2905,2905,0
20231016,125400,540371305,2905,2905,2905,2905,0
20231016,125300,540371305,2905,2905,2905,2905,131
20231016,125200,539990750,2905,2905,2905,2905,0
20231016,125100,539990750,2905,2905,2905,2905,0
20231016,125000,539990750,2905,2900,2905,2900,365
20231016,124900,538930575,2900,2900,2900,2900,0
20231016,124800,538930575,2900,2900,2900,2900,106
20231016,124700,538623175,2905,2905,2905,2905,0
20231016,124600,538623175,2905,2905,2905,2905,0
20231016,124500,538623175,2905,2905,2905,2905,0
20231016,124400,538623175,2905,2905,2905,2905,5
20231016,124300,538608650,2910,2900,2910,2900,1231
20231016,124200,535038740,2895,2895,2895,2895,0
20231016,124100,535038740,2895,2895,2895,2895,0
20231016,124000,535038740,2895,2895,2895,2895,0
20231016,123900,535038740,2895,2895,2895,2895,20
20231016,123800,534980840,2895,2895,2895,2895,100
20231016,123700,534691340,2895,2900,2900,2895,110
20231016,123600,534372690,2890,2890,2890,2890,0
20231016,123500,534372690,2890,2890,2890,2890,0
20231016,123400,534372690,2890,2890,2890,2890,0
20231016,123300,534372690,2890,2890,2890,2890,10
20231016,123200,534343790,2890,2890,2890,2890,0
20231016,123100,534343790,2890,2890,2890,2890,1470
20231016,123000,530095490,2890,2890,2890,2890,0
20231016,122900,530095490,2890,2890,2890,2890,0
20231016,122800,530095490,2890,2890,2890,2890,1500
20231016,122700,525760490,2900,2900,2900,2900,10
20231016,122600,525731490,2890,2890,2890,2890,0
20231016,122500,525731490,2890,2890,2890,2890,500
20231016,122400,524286490,2900,2900,2900,2900,150
20231016,122300,523851490,2900,2900,2900,2900,3
20231016,122200,523842790,2900,2900,2900,2900,1
20231016,122100,523839890,2890,2890,2890,2890,110
20231016,122000,523521990,2900,2900,2900,2900,1
20231016,121900,523519090,2895,2895,2895,2895,200
20231016,121800,522940090,2895,2895,2895,2895,1
20231016,121700,522937195,2895,2895,2895,2895,501
20231016,121600,521486800,2890,2890,2890,2890,524
20231016,121500,519972440,2890,2890,2890,2890,2
20231016,121400,519966660,2895,2895,2895,2895,1
20231016,121300,519963765,2895,2895,2895,2895,10
20231016,121200,519934815,2895,2895,2895,2895,0
20231016,121100,519934815,2895,2895,2895,2895,134
20231016,121000,519546885,2880,2880,2880,2880,2
20231016,120900,519541125,2895,2895,2895,2880,2003
20231016,120800,513769380,2895,2895,2895,2895,1
20231016,120700,513766485,2885,2895,2895,2880,2110
20231016,120600,507689125,2895,2895,2895,2895,0
20231016,120500,507689125,2895,2895,2895,2895,2
20231016,120400,507683335,2880,2880,2880,2880,0
20231016,120300,507683335,2880,2885,2885,2880,2000
20231016,120200,501920375,2895,2895,2895,2895,1058
20231016,120100,498857465,2900,2885,2900,2880,2001
20231016,120000,493090365,2890,2895,2895,2890,1503
20231016,115900,488746685,2895,2895,2895,2895,0
20231016,115800,488746685,2895,2895,2895,2895,5
20231016,115700,488732210,2895,2895,2895,2895,185
20231016,115600,488196635,2895,2900,2900,2895,2
20231016,115500,488190840,2890,2890,2890,2890,0
20231016,115400,488190840,2890,2890,2890,2890,0
20231016,115300,488190840,2890,2890,2890,2890,265
20231016,115200,487424990,2890,2890,2890,2885,1400
20231016,115100,483383990,2890,2890,2890,2890,369
20231016,115000,482317580,2895,2895,2895,2895,376
20231016,114900,481229060,2900,2900,2900,2895,553
20231016,114800,479627610,2900,2900,2900,2900,40
20231016,114700,479511610,2895,2895,2895,2895,33
20231016,114600,479416075,2895,2895,2895,2895,412
20231016,114500,478223335,2895,2895,2895,2895,881
20231016,114400,475672840,2895,2895,2895,2895,2036
20231016,114300,469778620,2890,2890,2890,2890,621
20231016,114200,467983930,2890,2890,2890,2890,491
20231016,114100,466564940,2890,2890,2890,2890,0
20231016,114000,466564940,2890,2890,2890,2890,1000
20231016,113900,463674940,2890,2890,2890,2890,1300
20231016,113800,459917940,2890,2890,2890,2885,1551
20231016,113700,455438305,2890,2890,2890,2890,1404
20231016,113600,451380745,2890,2890,2890,2890,2186
20231016,113500,445063205,2890,2890,2890,2890,1
20231016,113400,445060315,2880,2880,2880,2880,3
20231016,113300,445051675,2880,2880,2880,2880,902
20231016,113200,442453915,2880,2875,2880,2875,151
20231016,113100,442019785,2875,2875,2875,2875,500
20231016,113000,440582285,2875,2885,2890,2870,8781
20231016,112900,415327060,2885,2885,2885,2885,36
20231016,112800,415223200,2885,2895,2895,2885,2214
20231016,112700,408833310,2895,2895,2895,2895,0
20231016,112600,408833310,2895,2895,2895,2895,0
20231016,112500,408833310,2895,2895,2895,2895,202
20231016,112400,408248520,2900,2900,2900,2900,0
20231016,112300,408248520,2900,2900,2900,2900,0
20231016,112200,408248520,2900,2890,2900,2885,7350
20231016,112100,387040600,2890,2890,2890,2890,995
20231016,112000,384165050,2895,2895,2895,2895,0
20231016,111900,384165050,2895,2895,2895,2895,0
20231016,111800,384165050,2895,2895,2895,2895,15
20231016,111700,384121625,2895,2895,2895,2895,188
20231016,111600,383577365,2900,2900,2900,2900,0
20231016,111500,383577365,2900,2900,2900,2900,0
20231016,111400,383577365,2900,2900,2900,2900,0
20231016,111300,383577365,2900,2900,2900,2900,0
20231016,111200,383577365,2900,2895,2900,2895,465
20231016,111100,382230070,2895,2895,2895,2895,0
20231016,111000,382230070,2895,2895,2895,2895,75
20231016,110900,382012945,2890,2890,2890,2890,255
20231016,110800,381275995,2890,2890,2890,2890,40
20231016,110700,381160395,2885,2890,2895,2885,1051
20231016,110600,378123305,2890,2890,2890,2890,1655
20231016,110500,373340355,2895,2895,2895,2895,50
20231016,110400,373195605,2895,2895,2895,2895,0
20231016,110300,373195605,2895,2895,2895,2895,498
20231016,110200,371753895,2895,2895,2895,2895,0
20231016,110100,371753895,2895,2895,2895,2895,19
20231016,110000,371698890,2895,2895,2895,2895,3
20231016,105900,371690205,2895,2895,2895,2890,4261
20231016,105800,359373210,2895,2895,2895,2895,297
20231016,105700,358513395,2900,2895,2900,2895,773
20231016,105600,356275060,2895,2895,2895,2890,1108
20231016,105500,353067890,2900,2905,2905,2900,8019
20231016,105400,329811200,2910,2910,2910,2910,0
20231016,105300,329811200,2910,2910,2910,2910,0
20231016,105200,329811200,2910,2910,2910,2910,41
20231016,105100,329691890,2915,2915,2915,2915,0
20231016,105000,329691890,2915,2915,2915,2915,25
20231016,104900,329619015,2905,2905,2905,2905,99
20231016,104800,329331420,2905,2910,2910,2905,7121
20231016,104700,308619680,2915,2915,2915,2915,0
20231016,104600,308619680,2915,2915,2915,2915,0
20231016,104500,308619680,2915,2920,2920,2915,170
20231016,104400,308124030,2915,2915,2915,2915,0
20231016,104300,308124030,2915,2920,2920,2915,132
20231016,104200,307739235,2925,2925,2925,2925,0
20231016,104100,307739235,2925,2925,2925,2925,160
20231016,104000,307271235,2925,2925,2925,2925,0
20231016,103900,307271235,2925,2925,2925,2925,0
20231016,103800,307271235,2925,2925,2925,2925,1
20231016,103700,307268310,2925,2925,2925,2925,0
20231016,103600,307268310,2925,2925,2925,2925,50
20231016,103500,307122060,2925,2925,2925,2925,44
20231016,103400,306993360,2925,2925,2925,2925,1026
20231016,103300,303992310,2925,2925,2925,2925,683
20231016,103200,301994535,2910,2910,2910,2910,308
20231016,103100,301098255,2910,2910,2910,2910,3
20231016,103000,301089525,2905,2905,2905,2905,0
20231016,102900,301089525,2905,2910,2910,2905,7000
20231016,102800,280747420,2925,2925,2925,2925,195
20231016,102700,280177045,2910,2910,2910,2910,0
20231016,102600,280177045,2910,2910,2910,2910,700
20231016,102500,278140045,2925,2925,2925,2925,0
20231016,102400,278140045,2925,2925,2925,2925,2
20231016,102300,278134195,2910,2925,2925,2910,46
20231016,102200,277999930,2915,2910,2915,2910,226
20231016,102100,277341550,2905,2905,2905,2905,205
20231016,102000,276746025,2905,2910,2910,2905,5695
20231016,101900,260198825,2910,2910,2910,2910,98
20231016,101800,259913645,2905,2905,2905,2900,47
20231016,101700,259777160,2905,2905,2905,2905,0
20231016,101600,259777160,2905,2900,2905,2900,85
20231016,101500,259530255,2900,2900,2905,2900,279
20231016,101400,258721080,2900,2900,2900,2900,912
20231016,101300,256076280,2910,2910,2910,2905,443
20231016,101200,254788650,2900,2900,2905,2895,699
20231016,101100,252760735,2905,2910,2910,2905,5344
20231016,101000,237236050,2910,2915,2915,2910,31
20231016,100900,237145835,2915,2940,2940,2915,1401
20231016,100800,233054630,2940,2940,2940,2940,0
20231016,100700,233054630,2940,2920,2940,2920,2664
20231016,100600,225267935,2920,2905,2920,2905,2512
20231016,100500,217968500,2905,2900,2905,2900,590
20231016,100400,216257220,2905,2895,2905,2895,187
20231016,100300,215714000,2895,2905,2905,2895,7213
20231016,100200,194796110,2905,2905,2905,2905,5087
20231016,100100,180018375,2910,2910,2910,2905,387
20231016,100000,178893205,2910,2915,2920,2910,3662
20231016,095900,168231230,2915,2925,2925,2915,2961
20231016,095800,159599815,2925,2920,2925,2920,1055
20231016,095700,156514215,2920,2920,2920,2920,303
20231016,095600,155629455,2920,2920,2920,2920,4
20231016,095500,155617775,2920,2920,2920,2920,11
20231016,095400,155585655,2920,2915,2920,2915,163
20231016,095300,155109920,2915,2910,2925,2910,861
20231016,095200,152600480,2910,2920,2920,2910,4375
20231016,095100,139863410,2920,2920,2920,2920,501
20231016,095000,138400490,2920,2925,2925,2920,72
20231016,094900,138189980,2915,2915,2915,2915,681
20231016,094800,136204865,2915,2915,2915,2915,169
20231016,094700,135712230,2920,2920,2920,2920,202
20231016,094600,135122390,2910,2920,2920,2910,7001
20231016,094500,114729305,2920,2935,2935,2920,4900
20231016,094400,100390295,2940,2940,2940,2935,4219
20231016,094300,87991435,2955,2940,2955,2940,311
20231016,094200,87076930,2940,2940,2940,2940,322
20231016,094100,86130250,2935,2950,2955,2935,7988
20231016,094000,62644080,2950,2950,2950,2950,1077
20231016,093900,59466930,2955,2970,2970,2955,329
20231016,093800,58494720,2970,2970,2970,2970,0
20231016,093700,58494720,2970,2970,2970,2970,2
20231016,093600,58488780,2970,2970,2970,2970,7
20231016,093500,58467990,2970,2970,2970,2970,0
20231016,093400,58467990,2970,2970,2970,2970,0
20231016,093300,58467990,2970,2970,2970,2970,0
20231016,093200,58467990,2970,2970,2970,2970,3
20231016,093100,58459080,2955,2970,2970,2955,111
20231016,093000,58129575,2970,2955,2970,2955,298
20231016,092900,57248970,2970,2970,2970,2970,2
20231016,092800,57243030,2970,2970,2970,2970,11
20231016,092700,57210360,2955,2970,2970,2955,1482
20231016,092600,52815495,2970,2955,2970,2955,1047
20231016,092500,49721445,2975,2975,2975,2975,1
20231016,092400,49718470,2975,2955,2975,2955,958
20231016,092300,46887360,2960,2975,2975,2960,789
20231016,092200,44544330,2975,2975,2975,2975,0
20231016,092100,44544330,2975,2950,2975,2950,228
20231016,092000,43871705,2950,2950,2950,2950,5
20231016,091900,43856955,2955,2955,2955,2955,1000
20231016,091800,40901955,2950,2950,2950,2950,202
20231016,091700,40306055,2945,2945,2945,2945,426
20231016,091600,39051485,2945,2945,2945,2945,178
20231016,091500,38527275,2940,2940,2940,2940,14
20231016,091400,38486115,2945,2945,2945,2945,1422
20231016,091300,34298325,2945,2960,2960,2945,2146
20231016,091200,27952485,2985,2985,2985,2985,37
20231016,091100,27842040,2985,2950,2985,2950,1745
20231016,091000,22690695,2950,2950,2950,2950,17
20231016,090900,22640545,2950,2950,2950,2950,101
20231016,090800,22342595,2950,2945,2950,2940,1313
20231016,090700,18477270,2945,2945,2945,2945,0
20231016,090600,18477270,2945,2945,2945,2945,121
20231016,090500,18120925,2950,2950,2950,2945,754
20231016,090400,15896630,2950,2945,2950,2935,1605
20231016,090300,11175520,2940,2940,2960,2940,1553
20231016,090200,6608695,2960,2995,3040,2925,863
20231016,090100,4062585,2985,2985,2985,2985,0
20231016,090000,4062585,2985,2985,2985,2985,1361