KissMeData/200230/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,201600,117313841,732,732,732,732,5167
20231010,201500,117313841,732,732,732,732,0
20231010,201400,117313841,732,732,732,732,0
20231010,201300,117313841,732,732,732,732,0
20231010,201200,117313841,732,732,732,732,0
20231010,201100,117313841,732,732,732,732,0
20231010,201000,117313841,732,732,732,732,0
20231010,200900,117313841,732,732,732,732,0
20231010,200800,117313841,732,732,732,732,0
20231010,200700,117313841,732,732,732,732,0
20231010,200600,117313841,732,732,732,732,0
20231010,200500,117313841,732,732,732,732,0
20231010,200400,117313841,732,732,732,732,0
20231010,200300,117313841,732,732,732,732,0
20231010,200200,117313841,732,732,732,732,0
20231010,200100,117313841,732,732,732,732,0
20231010,200000,117313841,732,732,732,732,0
20231010,195900,117313841,732,732,732,732,0
20231010,195800,117313841,732,732,732,732,0
20231010,195700,117313841,732,732,732,732,0
20231010,195600,117313841,732,732,732,732,0
20231010,195500,117313841,732,732,732,732,0
20231010,195400,117313841,732,732,732,732,0
20231010,195300,117313841,732,732,732,732,0
20231010,195200,117313841,732,732,732,732,0
20231010,195100,117313841,732,732,732,732,0
20231010,195000,117313841,732,732,732,732,0
20231010,194900,117313841,732,732,732,732,0
20231010,194800,117313841,732,732,732,732,0
20231010,194700,117313841,732,732,732,732,0
20231010,194600,117313841,732,732,732,732,5167
20231010,194500,117313841,732,732,732,732,0
20231010,194400,117313841,732,732,732,732,0
20231010,194300,117313841,732,732,732,732,0
20231010,194200,117313841,732,732,732,732,0
20231010,194100,117313841,732,732,732,732,0
20231010,194000,117313841,732,732,732,732,0
20231010,193900,117313841,732,732,732,732,0
20231010,193800,117313841,732,732,732,732,0
20231010,193700,117313841,732,732,732,732,0
20231010,193600,117313841,732,732,732,732,0
20231010,193500,117313841,732,732,732,732,0
20231010,193400,117313841,732,732,732,732,0
20231010,193300,117313841,732,732,732,732,0
20231010,193200,117313841,732,732,732,732,0
20231010,193100,117313841,732,732,732,732,0
20231010,193000,117313841,732,732,732,732,0
20231010,192900,117313841,732,732,732,732,0
20231010,192800,117313841,732,732,732,732,0
20231010,192700,117313841,732,732,732,732,0
20231010,192600,117313841,732,732,732,732,0
20231010,192500,117313841,732,732,732,732,0
20231010,192400,117313841,732,732,732,732,0
20231010,192300,117313841,732,732,732,732,0
20231010,192200,117313841,732,732,732,732,0
20231010,192100,117313841,732,732,732,732,0
20231010,192000,117313841,732,732,732,732,0
20231010,191900,117313841,732,732,732,732,0
20231010,191800,117313841,732,732,732,732,0
20231010,191700,117313841,732,732,732,732,0
20231010,191600,117313841,732,732,732,732,5167
20231010,191500,117313841,732,732,732,732,0
20231010,191400,117313841,732,732,732,732,0
20231010,191300,117313841,732,732,732,732,0
20231010,191200,117313841,732,732,732,732,0
20231010,191100,117313841,732,732,732,732,0
20231010,191000,117313841,732,732,732,732,0
20231010,190900,117313841,732,732,732,732,0
20231010,190800,117313841,732,732,732,732,0
20231010,190700,117313841,732,732,732,732,0
20231010,190600,117313841,732,732,732,732,0
20231010,190500,117313841,732,732,732,732,0
20231010,190400,117313841,732,732,732,732,0
20231010,190300,117313841,732,732,732,732,0
20231010,190200,117313841,732,732,732,732,0
20231010,190100,117313841,732,732,732,732,0
20231010,190000,117313841,732,732,732,732,0
20231010,185900,117313841,732,732,732,732,0
20231010,185800,117313841,732,732,732,732,0
20231010,185700,117313841,732,732,732,732,0
20231010,185600,117313841,732,732,732,732,0
20231010,185500,117313841,732,732,732,732,0
20231010,185400,117313841,732,732,732,732,0
20231010,185300,117313841,732,732,732,732,0
20231010,185200,117313841,732,732,732,732,0
20231010,185100,117313841,732,732,732,732,0
20231010,185000,117313841,732,732,732,732,0
20231010,184900,117313841,732,732,732,732,0
20231010,184800,117313841,732,732,732,732,0
20231010,184700,117313841,732,732,732,732,0
20231010,184600,117313841,732,732,732,732,5167
20231010,184500,117313841,732,732,732,732,0
20231010,184400,117313841,732,732,732,732,0
20231010,184300,117313841,732,732,732,732,0
20231010,184200,117313841,732,732,732,732,0
20231010,184100,117313841,732,732,732,732,0
20231010,184000,117313841,732,732,732,732,0
20231010,183900,117313841,732,732,732,732,0
20231010,183800,117313841,732,732,732,732,0
20231010,183700,117313841,732,732,732,732,0
20231010,183600,117313841,732,732,732,732,0
20231010,183500,117313841,732,732,732,732,0
20231010,183400,117313841,732,732,732,732,0
20231010,183300,117313841,732,732,732,732,0
20231010,183200,117313841,732,732,732,732,0
20231010,183100,117313841,732,732,732,732,0
20231010,183000,117313841,732,732,732,732,0
20231010,182900,117313841,732,732,732,732,0
20231010,182800,117313841,732,732,732,732,0
20231010,182700,117313841,732,732,732,732,0
20231010,182600,117313841,732,732,732,732,0
20231010,182500,117313841,732,732,732,732,0
20231010,182400,117313841,732,732,732,732,0
20231010,182300,117313841,732,732,732,732,0
20231010,182200,117313841,732,732,732,732,0
20231010,182100,117313841,732,732,732,732,0
20231010,182000,117313841,732,732,732,732,0
20231010,181900,117313841,732,732,732,732,0
20231010,181800,117313841,732,732,732,732,0
20231010,181700,117313841,732,732,732,732,0
20231010,181600,117313841,732,732,732,732,5167
20231010,181500,117313841,732,732,732,732,0
20231010,181400,117313841,732,732,732,732,0
20231010,181300,117313841,732,732,732,732,0
20231010,181200,117313841,732,732,732,732,0
20231010,181100,117313841,732,732,732,732,0
20231010,181000,117313841,732,732,732,732,0
20231010,180900,117313841,732,732,732,732,0
20231010,180800,117313841,732,732,732,732,0
20231010,180700,117313841,732,732,732,732,0
20231010,180600,117313841,732,732,732,732,0
20231010,180500,117313841,732,732,732,732,0
20231010,180400,117313841,732,732,732,732,0
20231010,180300,117313841,732,732,732,732,0
20231010,180200,117313841,732,732,732,732,0
20231010,180100,117313841,732,732,732,732,0
20231010,180000,117313841,732,732,732,732,0
20231010,175900,117313841,732,732,732,732,0
20231010,175800,117313841,732,732,732,732,0
20231010,175700,117313841,732,732,732,732,0
20231010,175600,117313841,732,732,732,732,0
20231010,175500,117313841,732,732,732,732,0
20231010,175400,117313841,732,732,732,732,0
20231010,175300,117313841,732,732,732,732,0
20231010,175200,117313841,732,732,732,732,0
20231010,175100,117313841,732,732,732,732,0
20231010,175000,117313841,732,732,732,732,0
20231010,174900,117313841,732,732,732,732,0
20231010,174800,117313841,732,732,732,732,0
20231010,174700,117313841,732,732,732,732,0
20231010,174600,117313841,732,732,732,732,5167
20231010,174500,117313841,732,732,732,732,0
20231010,174400,117313841,732,732,732,732,0
20231010,174300,117313841,732,732,732,732,0
20231010,174200,117313841,732,732,732,732,0
20231010,174100,117313841,732,732,732,732,0
20231010,174000,117313841,732,732,732,732,0
20231010,173900,117313841,732,732,732,732,0
20231010,173800,117313841,732,732,732,732,0
20231010,173700,117313841,732,732,732,732,0
20231010,173600,117313841,732,732,732,732,0
20231010,173500,117313841,732,732,732,732,0
20231010,173400,117313841,732,732,732,732,0
20231010,173300,117313841,732,732,732,732,0
20231010,173200,117313841,732,732,732,732,0
20231010,173100,117313841,732,732,732,732,0
20231010,173000,117313841,732,732,732,732,0
20231010,172900,117313841,732,732,732,732,0
20231010,172800,117313841,732,732,732,732,0
20231010,172700,117313841,732,732,732,732,0
20231010,172600,117313841,732,732,732,732,0
20231010,172500,117313841,732,732,732,732,0
20231010,172400,117313841,732,732,732,732,0
20231010,172300,117313841,732,732,732,732,0
20231010,172200,117313841,732,732,732,732,0
20231010,172100,117313841,732,732,732,732,0
20231010,172000,117313841,732,732,732,732,0
20231010,171900,117313841,732,732,732,732,0
20231010,171800,117313841,732,732,732,732,0
20231010,171700,117313841,732,732,732,732,0
20231010,171600,117313841,732,732,732,732,5167
20231010,171500,117313841,732,732,732,732,0
20231010,171400,117313841,732,732,732,732,0
20231010,171300,117313841,732,732,732,732,0
20231010,171200,117313841,732,732,732,732,0
20231010,171100,117313841,732,732,732,732,0
20231010,171000,117313841,732,732,732,732,0
20231010,170900,117313841,732,732,732,732,0
20231010,170800,117313841,732,732,732,732,0
20231010,170700,117313841,732,732,732,732,0
20231010,170600,117313841,732,732,732,732,0
20231010,170500,117313841,732,732,732,732,0
20231010,170400,117313841,732,732,732,732,0
20231010,170300,117313841,732,732,732,732,0
20231010,170200,117313841,732,732,732,732,0
20231010,170100,117313841,732,732,732,732,0
20231010,170000,117313841,732,732,732,732,0
20231010,165900,117313841,732,732,732,732,0
20231010,165800,117313841,732,732,732,732,0
20231010,165700,117313841,732,732,732,732,0
20231010,165600,117313841,732,732,732,732,0
20231010,165500,117313841,732,732,732,732,0
20231010,165400,117313841,732,732,732,732,0
20231010,165300,117313841,732,732,732,732,0
20231010,165200,117313841,732,732,732,732,0
20231010,165100,117313841,732,732,732,732,0
20231010,165000,117313841,732,732,732,732,0
20231010,164900,117313841,732,732,732,732,0
20231010,164800,117313841,732,732,732,732,0
20231010,164700,117313841,732,732,732,732,0
20231010,164600,117313841,732,732,732,732,5167
20231010,164500,117313841,732,732,732,732,0
20231010,164400,117313841,732,732,732,732,0
20231010,164300,117313841,732,732,732,732,0
20231010,164200,117313841,732,732,732,732,0
20231010,164100,117313841,732,732,732,732,0
20231010,164000,117313841,732,732,732,732,0
20231010,163900,117313841,732,732,732,732,0
20231010,163800,117313841,732,732,732,732,0
20231010,163700,117313841,732,732,732,732,0
20231010,163600,117313841,732,732,732,732,0
20231010,163500,117313841,732,732,732,732,0
20231010,163400,117313841,732,732,732,732,0
20231010,163300,117313841,732,732,732,732,0
20231010,163200,117313841,732,732,732,732,0
20231010,163100,117313841,732,732,732,732,0
20231010,163000,117313841,732,732,732,732,0
20231010,162900,117313841,732,732,732,732,0
20231010,162800,117313841,732,732,732,732,0
20231010,162700,117313841,732,732,732,732,0
20231010,162600,117313841,732,732,732,732,0
20231010,162500,117313841,732,732,732,732,0
20231010,162400,117313841,732,732,732,732,0
20231010,162300,117313841,732,732,732,732,0
20231010,162200,117313841,732,732,732,732,0
20231010,162100,117313841,732,732,732,732,0
20231010,162000,117313841,732,732,732,732,0
20231010,161900,117313841,732,732,732,732,0
20231010,161800,117313841,732,732,732,732,0
20231010,161700,117313841,732,732,732,732,0
20231010,161600,117313841,732,732,732,732,5167
20231010,161500,117313841,732,732,732,732,0
20231010,161400,117313841,732,732,732,732,0
20231010,161300,117313841,732,732,732,732,0
20231010,161200,117313841,732,732,732,732,0
20231010,161100,117313841,732,732,732,732,0
20231010,161000,117313841,732,732,732,732,0
20231010,160900,117313841,732,732,732,732,0
20231010,160800,117313841,732,732,732,732,0
20231010,160700,117313841,732,732,732,732,0
20231010,160600,117313841,732,732,732,732,0
20231010,160500,117313841,732,732,732,732,0
20231010,160400,117313841,732,732,732,732,0
20231010,160300,117313841,732,732,732,732,0
20231010,160200,117313841,732,732,732,732,0
20231010,160100,117313841,732,732,732,732,0
20231010,160000,117313841,732,732,732,732,0
20231010,155900,117313841,732,732,732,732,0
20231010,155800,117313841,732,732,732,732,0
20231010,155700,117313841,732,732,732,732,0
20231010,155600,117313841,732,732,732,732,0
20231010,155500,117313841,732,732,732,732,0
20231010,155400,117313841,732,732,732,732,0
20231010,155300,117313841,732,732,732,732,0
20231010,155200,117313841,732,732,732,732,0
20231010,155100,117313841,732,732,732,732,0
20231010,155000,117313841,732,732,732,732,0
20231010,154900,117313841,732,732,732,732,0
20231010,154800,117313841,732,732,732,732,0
20231010,154700,117313841,732,732,732,732,0
20231010,154600,117313841,732,732,732,732,5167
20231010,154500,117313841,732,732,732,732,0
20231010,154400,117313841,732,732,732,732,0
20231010,154300,117313841,732,732,732,732,0
20231010,154200,117313841,732,732,732,732,0
20231010,154100,117313841,732,732,732,732,0
20231010,154000,117313841,732,732,732,732,0
20231010,153900,117313841,732,732,732,732,0
20231010,153800,117313841,732,732,732,732,0
20231010,153700,117313841,732,732,732,732,0
20231010,153600,117313841,732,732,732,732,0
20231010,153500,117313841,732,732,732,732,0
20231010,153400,117313841,732,732,732,732,0
20231010,153300,117313841,732,732,732,732,0
20231010,153200,117313841,732,732,732,732,0
20231010,153100,117313841,732,732,732,732,0
20231010,153000,117313841,732,732,732,732,5167
20231010,152900,113531597,741,741,741,741,0
20231010,152800,113531597,741,741,741,741,0
20231010,152700,113531597,741,741,741,741,0
20231010,152600,113531597,741,741,741,741,0
20231010,152500,113531597,741,741,741,741,0
20231010,152400,113531597,741,741,741,741,0
20231010,152300,113531597,741,741,741,741,0
20231010,152200,113531597,741,741,741,741,0
20231010,152100,113531597,741,741,741,741,0
20231010,152000,113531597,741,741,741,741,0
20231010,151900,113531597,741,741,741,741,122
20231010,151800,113441195,740,740,740,740,1230
20231010,151700,112530995,737,737,737,737,31
20231010,151600,112508148,741,740,741,740,44
20231010,151500,112475574,740,740,740,740,426
20231010,151400,112160334,740,740,740,740,0
20231010,151300,112160334,740,737,740,737,187
20231010,151200,112022215,740,740,740,740,23
20231010,151100,112005195,740,740,740,740,0
20231010,151000,112005195,740,739,740,739,5
20231010,150900,112001499,739,739,739,739,1
20231010,150800,112000760,738,738,738,738,0
20231010,150700,112000760,738,738,738,738,21
20231010,150600,111985262,738,738,738,738,40
20231010,150500,111955742,738,738,738,738,40
20231010,150400,111926222,739,739,739,739,0
20231010,150300,111926222,739,739,739,739,0
20231010,150200,111926222,739,739,739,739,0
20231010,150100,111926222,739,739,739,739,1
20231010,150000,111925483,736,738,738,736,50
20231010,145900,111888603,738,738,738,738,20
20231010,145800,111873843,738,738,738,738,1371
20231010,145700,110862045,738,738,738,738,67
20231010,145600,110812599,736,736,736,736,0
20231010,145500,110812599,736,736,736,736,92
20231010,145400,110744887,736,736,736,735,198
20231010,145300,110599160,736,738,738,736,12
20231010,145200,110590326,739,739,739,739,0
20231010,145100,110590326,739,739,739,739,0
20231010,145000,110590326,739,739,739,739,0
20231010,144900,110590326,739,739,739,739,70
20231010,144800,110538596,739,739,739,739,40
20231010,144700,110509036,739,739,739,739,0
20231010,144600,110509036,739,739,739,739,0
20231010,144500,110509036,739,739,739,739,0
20231010,144400,110509036,739,739,739,739,0
20231010,144300,110509036,739,739,739,739,0
20231010,144200,110509036,739,739,739,739,0
20231010,144100,110509036,739,739,739,739,0
20231010,144000,110509036,739,739,739,739,0
20231010,143900,110509036,739,739,739,739,0
20231010,143800,110509036,739,739,739,739,69
20231010,143700,110458045,739,739,739,739,0
20231010,143600,110458045,739,739,739,739,3
20231010,143500,110455828,739,739,739,739,0
20231010,143400,110455828,739,739,739,739,1
20231010,143300,110455089,740,740,740,740,0
20231010,143200,110455089,740,740,740,740,0
20231010,143100,110455089,740,740,740,740,0
20231010,143000,110455089,740,740,740,740,0
20231010,142900,110455089,740,740,740,740,0
20231010,142800,110455089,740,740,740,740,0
20231010,142700,110455089,740,734,740,734,100
20231010,142600,110381113,734,734,734,732,143
20231010,142500,110276153,732,734,734,732,44
20231010,142400,110243861,734,734,734,734,29
20231010,142300,110222575,739,739,739,739,1
20231010,142200,110221836,734,732,734,732,146
20231010,142100,110114962,733,734,734,733,288
20231010,142000,109903616,735,735,735,735,100
20231010,141900,109830116,735,735,735,735,0
20231010,141800,109830116,735,734,735,734,16
20231010,141700,109818371,734,733,735,733,1990
20231010,141600,108355862,733,735,735,733,296
20231010,141500,108138646,735,735,735,735,2
20231010,141400,108137176,739,739,739,739,0
20231010,141300,108137176,739,736,739,735,209
20231010,141200,107983543,740,740,740,740,0
20231010,141100,107983543,740,740,740,735,11017
20231010,141000,99872857,741,741,741,741,0
20231010,140900,99872857,741,741,741,741,99
20231010,140800,99799498,741,741,741,741,51
20231010,140700,99761707,741,741,741,741,180
20231010,140600,99628327,741,740,741,740,17
20231010,140500,99615743,740,740,740,740,14
20231010,140400,99605383,740,740,740,740,517
20231010,140300,99222803,740,740,740,740,0
20231010,140200,99222803,740,740,740,740,0
20231010,140100,99222803,740,740,740,740,50
20231010,140000,99185803,740,740,740,740,0
20231010,135900,99185803,740,740,740,740,0
20231010,135800,99185803,740,740,740,740,0
20231010,135700,99185803,740,740,740,740,62
20231010,135600,99139923,740,741,741,740,1509
20231010,135500,98022839,742,742,742,742,0
20231010,135400,98022839,742,742,742,742,0
20231010,135300,98022839,742,742,742,742,1
20231010,135200,98022097,741,741,741,741,0
20231010,135100,98022097,741,741,741,741,0
20231010,135000,98022097,741,741,741,741,0
20231010,134900,98022097,741,741,741,741,3
20231010,134800,98019874,741,741,741,741,1
20231010,134700,98019133,742,741,742,741,100
20231010,134600,97944943,740,740,740,740,3
20231010,134500,97942723,740,740,740,740,3
20231010,134400,97940503,740,740,740,740,103
20231010,134300,97864283,740,740,740,740,0
20231010,134200,97864283,740,740,740,740,0
20231010,134100,97864283,740,740,740,740,9
20231010,134000,97857623,741,740,741,740,16
20231010,133900,97845780,740,741,741,740,230
20231010,133800,97675363,741,741,741,741,140
20231010,133700,97571623,741,740,741,740,5
20231010,133600,97567920,740,740,740,740,29
20231010,133500,97546460,740,740,740,740,28
20231010,133400,97525740,740,740,740,740,771
20231010,133300,96955200,740,740,740,740,19
20231010,133200,96941140,740,741,741,740,170
20231010,133100,96815335,740,741,742,740,51
20231010,133000,96777548,740,740,740,740,0
20231010,132900,96777548,740,740,740,740,1
20231010,132800,96776808,741,741,741,741,1
20231010,132700,96776067,741,740,741,740,28
20231010,132600,96755322,739,742,742,739,21
20231010,132500,96739743,742,742,742,742,0
20231010,132400,96739743,742,742,742,742,10
20231010,132300,96732323,742,742,742,742,0
20231010,132200,96732323,742,742,742,742,1
20231010,132100,96731581,740,742,742,740,342
20231010,132000,96478249,743,743,743,743,25
20231010,131900,96459674,742,742,742,742,0
20231010,131800,96459674,742,744,744,742,20
20231010,131700,96444814,745,745,745,745,0
20231010,131600,96444814,745,742,745,742,433
20231010,131500,96123438,741,741,741,741,140
20231010,131400,96019698,741,741,741,741,27
20231010,131300,95999691,741,741,741,741,39
20231010,131200,95970792,742,741,742,741,314
20231010,131100,95737808,739,739,739,739,0
20231010,131000,95737808,739,739,739,739,0
20231010,130900,95737808,739,739,739,739,120
20231010,130800,95649128,740,740,740,740,10
20231010,130700,95641728,740,740,740,740,3453
20231010,130600,93086508,740,740,740,740,49
20231010,130500,93050248,741,741,741,741,170
20231010,130400,92924278,741,742,742,741,1168
20231010,130300,92058358,742,742,742,742,14
20231010,130200,92047970,742,742,742,742,14
20231010,130100,92037582,742,742,742,742,370
20231010,130000,91763042,742,742,742,742,21
20231010,125900,91747460,742,743,744,742,522
20231010,125800,91359611,743,744,744,743,69
20231010,125700,91308304,744,745,745,744,751
20231010,125600,90749510,744,746,746,744,21
20231010,125500,90733868,745,745,745,745,0
20231010,125400,90733868,745,745,745,745,5
20231010,125300,90730143,746,746,746,746,0
20231010,125200,90730143,746,746,746,746,13
20231010,125100,90720445,743,743,743,743,0
20231010,125000,90720445,743,743,743,743,0
20231010,124900,90720445,743,743,743,743,0
20231010,124800,90720445,743,743,743,743,0
20231010,124700,90720445,743,743,743,743,0
20231010,124600,90720445,743,743,743,743,214
20231010,124500,90561443,744,746,746,744,8257
20231010,124400,84407187,746,747,747,746,55
20231010,124300,84366123,747,747,747,747,0
20231010,124200,84366123,747,747,747,747,0
20231010,124100,84366123,747,747,747,747,500
20231010,124000,83992623,747,747,747,747,0
20231010,123900,83992623,747,747,747,747,0
20231010,123800,83992623,747,747,747,747,160
20231010,123700,83873103,747,748,748,747,2956
20231010,123600,81664952,748,748,748,748,9065
20231010,123500,74884332,748,748,748,747,676
20231010,123400,74378761,747,747,747,747,98
20231010,123300,74305555,748,747,748,747,1829
20231010,123200,72937492,748,748,748,748,800
20231010,123100,72339092,747,747,747,747,0
20231010,123000,72339092,747,747,747,747,0
20231010,122900,72339092,747,747,747,747,1
20231010,122800,72338345,748,748,748,748,1
20231010,122700,72337597,747,747,747,747,29
20231010,122600,72315934,747,747,747,747,29
20231010,122500,72294271,747,748,748,747,30
20231010,122400,72271860,748,748,748,748,2323
20231010,122300,70534256,750,750,750,750,0
20231010,122200,70534256,750,750,750,750,0
20231010,122100,70534256,750,750,750,750,1
20231010,122000,70533506,749,749,749,749,31
20231010,121900,70510287,749,749,749,749,0
20231010,121800,70510287,749,749,749,749,0
20231010,121700,70510287,749,749,749,749,482
20231010,121600,70149269,750,750,750,750,33
20231010,121500,70124519,750,752,752,750,454
20231010,121400,69783331,752,752,752,752,0
20231010,121300,69783331,752,752,752,752,0
20231010,121200,69783331,752,752,752,752,1
20231010,121100,69782579,749,749,749,749,0
20231010,121000,69782579,749,750,750,749,500
20231010,120900,69407747,752,752,752,752,280
20231010,120800,69197187,752,752,752,752,0
20231010,120700,69197187,752,752,752,752,0
20231010,120600,69197187,752,752,752,752,0
20231010,120500,69197187,752,752,752,752,0
20231010,120400,69197187,752,752,752,752,0
20231010,120300,69197187,752,752,752,752,0
20231010,120200,69197187,752,752,752,752,0
20231010,120100,69197187,752,752,752,752,0
20231010,120000,69197187,752,752,752,752,500
20231010,115900,68821187,752,752,752,752,1
20231010,115800,68820435,751,751,751,751,1165
20231010,115700,67945520,753,752,753,752,60
20231010,115600,67900344,753,753,753,753,0
20231010,115500,67900344,753,753,753,753,0
20231010,115400,67900344,753,753,753,753,0
20231010,115300,67900344,753,753,753,753,0
20231010,115200,67900344,753,753,753,753,114
20231010,115100,67814502,753,752,753,752,100
20231010,115000,67739247,754,754,754,754,0
20231010,114900,67739247,754,754,754,754,0
20231010,114800,67739247,754,754,754,754,0
20231010,114700,67739247,754,754,754,754,0
20231010,114600,67739247,754,754,754,754,0
20231010,114500,67739247,754,754,754,754,0
20231010,114400,67739247,754,754,754,754,0
20231010,114300,67739247,754,754,754,754,0
20231010,114200,67739247,754,754,754,754,0
20231010,114100,67739247,754,754,754,754,0
20231010,114000,67739247,754,754,754,754,0
20231010,113900,67739247,754,754,754,754,0
20231010,113800,67739247,754,754,754,754,0
20231010,113700,67739247,754,754,754,754,0
20231010,113600,67739247,754,754,754,754,0
20231010,113500,67739247,754,754,754,754,0
20231010,113400,67739247,754,754,754,754,0
20231010,113300,67739247,754,754,754,754,0
20231010,113200,67739247,754,754,754,754,0
20231010,113100,67739247,754,754,754,754,0
20231010,113000,67739247,754,754,754,754,0
20231010,112900,67739247,754,754,754,754,0
20231010,112800,67739247,754,754,754,754,0
20231010,112700,67739247,754,754,754,754,2
20231010,112600,67737739,750,750,750,750,0
20231010,112500,67737739,750,750,750,750,0
20231010,112400,67737739,750,750,750,750,0
20231010,112300,67737739,750,750,750,750,0
20231010,112200,67737739,750,750,750,750,514
20231010,112100,67352239,748,748,748,748,0
20231010,112000,67352239,748,748,748,748,0
20231010,111900,67352239,748,748,748,748,0
20231010,111800,67352239,748,748,748,748,0
20231010,111700,67352239,748,748,748,748,0
20231010,111600,67352239,748,748,748,748,0
20231010,111500,67352239,748,748,748,748,114
20231010,111400,67266967,748,748,748,748,0
20231010,111300,67266967,748,748,748,748,102
20231010,111200,67190671,754,754,754,754,0
20231010,111100,67190671,754,754,754,754,0
20231010,111000,67190671,754,754,754,754,0
20231010,110900,67190671,754,754,754,754,1
20231010,110800,67189917,749,749,749,749,0
20231010,110700,67189917,749,751,751,749,5647
20231010,110600,62957534,757,757,757,757,0
20231010,110500,62957534,757,757,757,757,0
20231010,110400,62957534,757,754,757,752,1608
20231010,110300,61747180,759,759,759,759,0
20231010,110200,61747180,759,759,759,759,0
20231010,110100,61747180,759,759,759,759,34
20231010,110000,61721374,758,758,758,758,0
20231010,105900,61721374,758,758,758,758,129
20231010,105800,61623592,758,758,758,758,0
20231010,105700,61623592,758,758,758,758,10
20231010,105600,61616012,750,761,761,750,3523
20231010,105500,58944039,760,755,766,755,39093
20231010,105400,29202793,754,750,754,750,12655
20231010,105300,19709519,750,750,750,750,1
20231010,105200,19708769,749,749,749,749,3400
20231010,105100,17162169,746,748,748,746,2160
20231010,105000,15547917,749,749,749,749,0
20231010,104900,15547917,749,749,749,749,0
20231010,104800,15547917,749,749,749,749,0
20231010,104700,15547917,749,749,749,749,54
20231010,104600,15507471,749,749,749,749,0
20231010,104500,15507471,749,749,749,749,170
20231010,104400,15380141,749,749,749,749,30
20231010,104300,15357671,749,749,749,749,119
20231010,104200,15268540,749,749,749,749,200
20231010,104100,15118740,749,749,749,749,0
20231010,104000,15118740,749,749,749,749,200
20231010,103900,14968940,749,749,749,749,0
20231010,103800,14968940,749,749,749,749,0
20231010,103700,14968940,749,749,749,749,0
20231010,103600,14968940,749,749,749,749,0
20231010,103500,14968940,749,749,749,749,1
20231010,103400,14968191,747,747,747,747,0
20231010,103300,14968191,747,747,747,747,0
20231010,103200,14968191,747,747,747,747,0
20231010,103100,14968191,747,748,748,747,2
20231010,103000,14966696,749,749,749,749,0
20231010,102900,14966696,749,749,749,749,0
20231010,102800,14966696,749,749,749,749,22
20231010,102700,14950218,749,749,749,749,810
20231010,102600,14343528,749,749,749,749,90
20231010,102500,14276118,749,749,749,749,70
20231010,102400,14223688,749,749,749,749,30
20231010,102300,14201218,749,749,749,749,7
20231010,102200,14195975,750,750,750,750,41
20231010,102100,14165225,747,747,747,747,0
20231010,102000,14165225,747,746,747,746,206
20231010,101900,14011344,747,747,747,747,2
20231010,101800,14009850,747,747,747,747,0
20231010,101700,14009850,747,747,747,747,1
20231010,101600,14009103,747,747,747,747,1011
20231010,101500,13253886,750,750,750,750,0
20231010,101400,13253886,750,750,750,750,0
20231010,101300,13253886,750,750,750,750,1
20231010,101200,13253136,748,748,748,748,818
20231010,101100,12641272,750,750,750,750,10
20231010,101000,12633772,750,749,750,749,11
20231010,100900,12625532,748,749,750,748,3870
20231010,100800,9727296,750,750,750,750,135
20231010,100700,9626046,750,750,750,750,2
20231010,100600,9624546,749,749,749,749,2170
20231010,100500,7999216,750,749,750,749,648
20231010,100400,7513661,749,749,749,749,0
20231010,100300,7513661,749,749,749,749,0
20231010,100200,7513661,749,749,749,749,0
20231010,100100,7513661,749,749,749,749,1
20231010,100000,7512912,749,749,749,749,0
20231010,095900,7512912,749,749,749,749,0
20231010,095800,7512912,749,749,749,749,20
20231010,095700,7497932,749,749,749,749,30
20231010,095600,7475462,749,748,749,748,253
20231010,095500,7286214,749,749,749,749,15
20231010,095400,7274979,750,750,750,750,145
20231010,095300,7166229,750,750,750,750,0
20231010,095200,7166229,750,750,750,750,1
20231010,095100,7165479,748,748,748,748,0
20231010,095000,7165479,748,748,748,748,0
20231010,094900,7165479,748,748,748,748,0
20231010,094800,7165479,748,748,748,748,0
20231010,094700,7165479,748,748,748,748,0
20231010,094600,7165479,748,748,748,748,0
20231010,094500,7165479,748,748,748,748,0
20231010,094400,7165479,748,748,748,748,0
20231010,094300,7165479,748,748,748,748,1096
20231010,094200,6345671,748,749,749,748,746
20231010,094100,5787222,749,749,749,749,0
20231010,094000,5787222,749,750,750,749,80
20231010,093900,5727252,750,750,750,750,0
20231010,093800,5727252,750,750,750,750,0
20231010,093700,5727252,750,750,750,750,2
20231010,093600,5725752,750,750,750,750,12
20231010,093500,5716752,750,750,750,750,2
20231010,093400,5715252,750,750,750,750,140
20231010,093300,5610252,750,750,750,750,1
20231010,093200,5609502,750,752,752,750,1619
20231010,093100,4395250,751,751,751,751,0
20231010,093000,4395250,751,752,752,751,1060
20231010,092900,3599189,751,751,751,751,0
20231010,092800,3599189,751,751,751,751,0
20231010,092700,3599189,751,751,751,751,0
20231010,092600,3599189,751,751,751,751,1
20231010,092500,3598438,752,752,752,752,0
20231010,092400,3598438,752,752,752,752,0
20231010,092300,3598438,752,752,752,752,2
20231010,092200,3596934,752,752,752,752,14
20231010,092100,3586406,752,752,752,752,53
20231010,092000,3546550,752,752,752,752,164
20231010,091900,3423222,752,752,752,752,0
20231010,091800,3423222,752,752,752,752,6
20231010,091700,3418710,752,752,752,752,572
20231010,091600,2988566,752,752,752,752,0
20231010,091500,2988566,752,752,752,752,0
20231010,091400,2988566,752,752,752,752,0
20231010,091300,2988566,752,752,752,752,0
20231010,091200,2988566,752,751,752,751,498
20231010,091100,2614090,751,751,751,751,134
20231010,091000,2513456,751,753,753,751,972
20231010,090900,1783370,755,755,755,755,269
20231010,090800,1580275,756,756,756,756,0
20231010,090700,1580275,756,763,763,756,900
20231010,090600,894275,763,753,763,753,1068
20231010,090500,81687,753,753,753,753,0
20231010,090400,81687,753,757,757,753,6
20231010,090300,77163,763,763,763,763,0
20231010,090200,77163,763,763,763,763,1
20231010,090100,76400,764,764,764,764,0
20231010,090000,76400,764,764,764,764,100