KissMeData/151910/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,200800,117700950,473,473,473,473,8635
20231010,200700,117700950,473,473,473,473,0
20231010,200600,117700950,473,473,473,473,0
20231010,200500,117700950,473,473,473,473,0
20231010,200400,117700950,473,473,473,473,0
20231010,200300,117700950,473,473,473,473,0
20231010,200200,117700950,473,473,473,473,0
20231010,200100,117700950,473,473,473,473,0
20231010,200000,117700950,473,473,473,473,0
20231010,195900,117700950,473,473,473,473,0
20231010,195800,117700950,473,473,473,473,0
20231010,195700,117700950,473,473,473,473,0
20231010,195600,117700950,473,473,473,473,0
20231010,195500,117700950,473,473,473,473,0
20231010,195400,117700950,473,473,473,473,0
20231010,195300,117700950,473,473,473,473,0
20231010,195200,117700950,473,473,473,473,0
20231010,195100,117700950,473,473,473,473,0
20231010,195000,117700950,473,473,473,473,0
20231010,194900,117700950,473,473,473,473,0
20231010,194800,117700950,473,473,473,473,0
20231010,194700,117700950,473,473,473,473,0
20231010,194600,117700950,473,473,473,473,0
20231010,194500,117700950,473,473,473,473,0
20231010,194400,117700950,473,473,473,473,0
20231010,194300,117700950,473,473,473,473,0
20231010,194200,117700950,473,473,473,473,0
20231010,194100,117700950,473,473,473,473,0
20231010,194000,117700950,473,473,473,473,0
20231010,193900,117700950,473,473,473,473,0
20231010,193800,117700950,473,473,473,473,8635
20231010,193700,117700950,473,473,473,473,0
20231010,193600,117700950,473,473,473,473,0
20231010,193500,117700950,473,473,473,473,0
20231010,193400,117700950,473,473,473,473,0
20231010,193300,117700950,473,473,473,473,0
20231010,193200,117700950,473,473,473,473,0
20231010,193100,117700950,473,473,473,473,0
20231010,193000,117700950,473,473,473,473,0
20231010,192900,117700950,473,473,473,473,0
20231010,192800,117700950,473,473,473,473,0
20231010,192700,117700950,473,473,473,473,0
20231010,192600,117700950,473,473,473,473,0
20231010,192500,117700950,473,473,473,473,0
20231010,192400,117700950,473,473,473,473,0
20231010,192300,117700950,473,473,473,473,0
20231010,192200,117700950,473,473,473,473,0
20231010,192100,117700950,473,473,473,473,0
20231010,192000,117700950,473,473,473,473,0
20231010,191900,117700950,473,473,473,473,0
20231010,191800,117700950,473,473,473,473,0
20231010,191700,117700950,473,473,473,473,0
20231010,191600,117700950,473,473,473,473,0
20231010,191500,117700950,473,473,473,473,0
20231010,191400,117700950,473,473,473,473,0
20231010,191300,117700950,473,473,473,473,0
20231010,191200,117700950,473,473,473,473,0
20231010,191100,117700950,473,473,473,473,0
20231010,191000,117700950,473,473,473,473,0
20231010,190900,117700950,473,473,473,473,0
20231010,190800,117700950,473,473,473,473,8635
20231010,190700,117700950,473,473,473,473,0
20231010,190600,117700950,473,473,473,473,0
20231010,190500,117700950,473,473,473,473,0
20231010,190400,117700950,473,473,473,473,0
20231010,190300,117700950,473,473,473,473,0
20231010,190200,117700950,473,473,473,473,0
20231010,190100,117700950,473,473,473,473,0
20231010,190000,117700950,473,473,473,473,0
20231010,185900,117700950,473,473,473,473,0
20231010,185800,117700950,473,473,473,473,0
20231010,185700,117700950,473,473,473,473,0
20231010,185600,117700950,473,473,473,473,0
20231010,185500,117700950,473,473,473,473,0
20231010,185400,117700950,473,473,473,473,0
20231010,185300,117700950,473,473,473,473,0
20231010,185200,117700950,473,473,473,473,0
20231010,185100,117700950,473,473,473,473,0
20231010,185000,117700950,473,473,473,473,0
20231010,184900,117700950,473,473,473,473,0
20231010,184800,117700950,473,473,473,473,0
20231010,184700,117700950,473,473,473,473,0
20231010,184600,117700950,473,473,473,473,0
20231010,184500,117700950,473,473,473,473,0
20231010,184400,117700950,473,473,473,473,0
20231010,184300,117700950,473,473,473,473,0
20231010,184200,117700950,473,473,473,473,0
20231010,184100,117700950,473,473,473,473,0
20231010,184000,117700950,473,473,473,473,0
20231010,183900,117700950,473,473,473,473,0
20231010,183800,117700950,473,473,473,473,8635
20231010,183700,117700950,473,473,473,473,0
20231010,183600,117700950,473,473,473,473,0
20231010,183500,117700950,473,473,473,473,0
20231010,183400,117700950,473,473,473,473,0
20231010,183300,117700950,473,473,473,473,0
20231010,183200,117700950,473,473,473,473,0
20231010,183100,117700950,473,473,473,473,0
20231010,183000,117700950,473,473,473,473,0
20231010,182900,117700950,473,473,473,473,0
20231010,182800,117700950,473,473,473,473,0
20231010,182700,117700950,473,473,473,473,0
20231010,182600,117700950,473,473,473,473,0
20231010,182500,117700950,473,473,473,473,0
20231010,182400,117700950,473,473,473,473,0
20231010,182300,117700950,473,473,473,473,0
20231010,182200,117700950,473,473,473,473,0
20231010,182100,117700950,473,473,473,473,0
20231010,182000,117700950,473,473,473,473,0
20231010,181900,117700950,473,473,473,473,0
20231010,181800,117700950,473,473,473,473,0
20231010,181700,117700950,473,473,473,473,0
20231010,181600,117700950,473,473,473,473,0
20231010,181500,117700950,473,473,473,473,0
20231010,181400,117700950,473,473,473,473,0
20231010,181300,117700950,473,473,473,473,0
20231010,181200,117700950,473,473,473,473,0
20231010,181100,117700950,473,473,473,473,0
20231010,181000,117700950,473,473,473,473,0
20231010,180900,117700950,473,473,473,473,0
20231010,180800,117700950,473,473,473,473,8635
20231010,180700,117700950,473,473,473,473,0
20231010,180600,117700950,473,473,473,473,0
20231010,180500,117700950,473,473,473,473,0
20231010,180400,117700950,473,473,473,473,0
20231010,180300,117700950,473,473,473,473,0
20231010,180200,117700950,473,473,473,473,0
20231010,180100,117700950,473,473,473,473,0
20231010,180000,117700950,473,473,473,473,0
20231010,175900,117700950,473,473,473,473,0
20231010,175800,117700950,473,473,473,473,0
20231010,175700,117700950,473,473,473,473,0
20231010,175600,117700950,473,473,473,473,0
20231010,175500,117700950,473,473,473,473,0
20231010,175400,117700950,473,473,473,473,0
20231010,175300,117700950,473,473,473,473,0
20231010,175200,117700950,473,473,473,473,0
20231010,175100,117700950,473,473,473,473,0
20231010,175000,117700950,473,473,473,473,0
20231010,174900,117700950,473,473,473,473,0
20231010,174800,117700950,473,473,473,473,0
20231010,174700,117700950,473,473,473,473,0
20231010,174600,117700950,473,473,473,473,0
20231010,174500,117700950,473,473,473,473,0
20231010,174400,117700950,473,473,473,473,0
20231010,174300,117700950,473,473,473,473,0
20231010,174200,117700950,473,473,473,473,0
20231010,174100,117700950,473,473,473,473,0
20231010,174000,117700950,473,473,473,473,0
20231010,173900,117700950,473,473,473,473,0
20231010,173800,117700950,473,473,473,473,8635
20231010,173700,117700950,473,473,473,473,0
20231010,173600,117700950,473,473,473,473,0
20231010,173500,117700950,473,473,473,473,0
20231010,173400,117700950,473,473,473,473,0
20231010,173300,117700950,473,473,473,473,0
20231010,173200,117700950,473,473,473,473,0
20231010,173100,117700950,473,473,473,473,0
20231010,173000,117700950,473,473,473,473,0
20231010,172900,117700950,473,473,473,473,0
20231010,172800,117700950,473,473,473,473,0
20231010,172700,117700950,473,473,473,473,0
20231010,172600,117700950,473,473,473,473,0
20231010,172500,117700950,473,473,473,473,0
20231010,172400,117700950,473,473,473,473,0
20231010,172300,117700950,473,473,473,473,0
20231010,172200,117700950,473,473,473,473,0
20231010,172100,117700950,473,473,473,473,0
20231010,172000,117700950,473,473,473,473,0
20231010,171900,117700950,473,473,473,473,0
20231010,171800,117700950,473,473,473,473,0
20231010,171700,117700950,473,473,473,473,0
20231010,171600,117700950,473,473,473,473,0
20231010,171500,117700950,473,473,473,473,0
20231010,171400,117700950,473,473,473,473,0
20231010,171300,117700950,473,473,473,473,0
20231010,171200,117700950,473,473,473,473,0
20231010,171100,117700950,473,473,473,473,0
20231010,171000,117700950,473,473,473,473,0
20231010,170900,117700950,473,473,473,473,0
20231010,170800,117700950,473,473,473,473,8635
20231010,170700,117700950,473,473,473,473,0
20231010,170600,117700950,473,473,473,473,0
20231010,170500,117700950,473,473,473,473,0
20231010,170400,117700950,473,473,473,473,0
20231010,170300,117700950,473,473,473,473,0
20231010,170200,117700950,473,473,473,473,0
20231010,170100,117700950,473,473,473,473,0
20231010,170000,117700950,473,473,473,473,0
20231010,165900,117700950,473,473,473,473,0
20231010,165800,117700950,473,473,473,473,0
20231010,165700,117700950,473,473,473,473,0
20231010,165600,117700950,473,473,473,473,0
20231010,165500,117700950,473,473,473,473,0
20231010,165400,117700950,473,473,473,473,0
20231010,165300,117700950,473,473,473,473,0
20231010,165200,117700950,473,473,473,473,0
20231010,165100,117700950,473,473,473,473,0
20231010,165000,117700950,473,473,473,473,0
20231010,164900,117700950,473,473,473,473,0
20231010,164800,117700950,473,473,473,473,0
20231010,164700,117700950,473,473,473,473,0
20231010,164600,117700950,473,473,473,473,0
20231010,164500,117700950,473,473,473,473,0
20231010,164400,117700950,473,473,473,473,0
20231010,164300,117700950,473,473,473,473,0
20231010,164200,117700950,473,473,473,473,0
20231010,164100,117700950,473,473,473,473,0
20231010,164000,117700950,473,473,473,473,0
20231010,163900,117700950,473,473,473,473,0
20231010,163800,117700950,473,473,473,473,8635
20231010,163700,117700950,473,473,473,473,0
20231010,163600,117700950,473,473,473,473,0
20231010,163500,117700950,473,473,473,473,0
20231010,163400,117700950,473,473,473,473,0
20231010,163300,117700950,473,473,473,473,0
20231010,163200,117700950,473,473,473,473,0
20231010,163100,117700950,473,473,473,473,0
20231010,163000,117700950,473,473,473,473,0
20231010,162900,117700950,473,473,473,473,0
20231010,162800,117700950,473,473,473,473,0
20231010,162700,117700950,473,473,473,473,0
20231010,162600,117700950,473,473,473,473,0
20231010,162500,117700950,473,473,473,473,0
20231010,162400,117700950,473,473,473,473,0
20231010,162300,117700950,473,473,473,473,0
20231010,162200,117700950,473,473,473,473,0
20231010,162100,117700950,473,473,473,473,0
20231010,162000,117700950,473,473,473,473,0
20231010,161900,117700950,473,473,473,473,0
20231010,161800,117700950,473,473,473,473,0
20231010,161700,117700950,473,473,473,473,0
20231010,161600,117700950,473,473,473,473,0
20231010,161500,117700950,473,473,473,473,0
20231010,161400,117700950,473,473,473,473,0
20231010,161300,117700950,473,473,473,473,0
20231010,161200,117700950,473,473,473,473,0
20231010,161100,117700950,473,473,473,473,0
20231010,161000,117700950,473,473,473,473,0
20231010,160900,117700950,473,473,473,473,0
20231010,160800,117700950,473,473,473,473,8635
20231010,160700,117700950,473,473,473,473,0
20231010,160600,117700950,473,473,473,473,0
20231010,160500,117700950,473,473,473,473,0
20231010,160400,117700950,473,473,473,473,0
20231010,160300,117700950,473,473,473,473,0
20231010,160200,117700950,473,473,473,473,0
20231010,160100,117700950,473,473,473,473,0
20231010,160000,117700950,473,473,473,473,0
20231010,155900,117700950,473,473,473,473,0
20231010,155800,117700950,473,473,473,473,0
20231010,155700,117700950,473,473,473,473,0
20231010,155600,117700950,473,473,473,473,0
20231010,155500,117700950,473,473,473,473,0
20231010,155400,117700950,473,473,473,473,0
20231010,155300,117700950,473,473,473,473,0
20231010,155200,117700950,473,473,473,473,0
20231010,155100,117700950,473,473,473,473,0
20231010,155000,117700950,473,473,473,473,0
20231010,154900,117700950,473,473,473,473,0
20231010,154800,117700950,473,473,473,473,0
20231010,154700,117700950,473,473,473,473,0
20231010,154600,117700950,473,473,473,473,0
20231010,154500,117700950,473,473,473,473,0
20231010,154400,117700950,473,473,473,473,0
20231010,154300,117700950,473,473,473,473,0
20231010,154200,117700950,473,473,473,473,0
20231010,154100,117700950,473,473,473,473,0
20231010,154000,117700950,473,473,473,473,0
20231010,153900,117700950,473,473,473,473,0
20231010,153800,117700950,473,473,473,473,8635
20231010,153700,117700950,473,473,473,473,0
20231010,153600,117700950,473,473,473,473,0
20231010,153500,117700950,473,473,473,473,0
20231010,153400,117700950,473,473,473,473,0
20231010,153300,117700950,473,473,473,473,0
20231010,153200,117700950,473,473,473,473,0
20231010,153100,117700950,473,473,473,473,0
20231010,153000,117700950,473,473,473,473,8635
20231010,152900,113616595,473,473,473,473,0
20231010,152800,113616595,473,473,473,473,0
20231010,152700,113616595,473,473,473,473,0
20231010,152600,113616595,473,473,473,473,0
20231010,152500,113616595,473,473,473,473,0
20231010,152400,113616595,473,473,473,473,0
20231010,152300,113616595,473,473,473,473,0
20231010,152200,113616595,473,473,473,473,0
20231010,152100,113616595,473,473,473,473,0
20231010,152000,113616595,473,473,473,473,0
20231010,151900,113616595,473,476,476,473,1065
20231010,151800,113112160,476,476,476,476,1
20231010,151700,113111684,473,474,474,473,636
20231010,151600,112810275,474,474,474,474,283
20231010,151500,112676133,474,475,475,474,300
20231010,151400,112533931,474,474,474,474,0
20231010,151300,112533931,474,475,475,474,1096
20231010,151200,112014366,475,475,475,475,0
20231010,151100,112014366,475,475,475,475,0
20231010,151000,112014366,475,478,478,475,1664
20231010,150900,111222951,479,479,479,479,3
20231010,150800,111221514,479,479,479,479,77
20231010,150700,111184631,478,479,479,478,418
20231010,150600,110984517,478,478,479,478,294
20231010,150500,110843865,478,480,480,478,4648
20231010,150400,108613023,480,480,480,480,0
20231010,150300,108613023,480,480,480,480,0
20231010,150200,108613023,480,480,480,480,1213
20231010,150100,108030783,483,483,483,483,0
20231010,150000,108030783,483,483,483,483,0
20231010,145900,108030783,483,483,483,483,0
20231010,145800,108030783,483,483,483,483,0
20231010,145700,108030783,483,481,483,481,310
20231010,145600,107881608,480,480,480,480,43
20231010,145500,107860968,480,480,480,480,911
20231010,145400,107423688,481,481,481,481,1
20231010,145300,107423207,481,481,481,481,103
20231010,145200,107373664,481,481,481,481,388
20231010,145100,107187036,481,481,481,481,11
20231010,145000,107181745,481,481,481,481,13
20231010,144900,107175492,481,481,481,481,282
20231010,144800,107039850,481,481,481,481,93
20231010,144700,106995117,482,482,482,482,0
20231010,144600,106995117,482,482,482,482,0
20231010,144500,106995117,482,482,482,481,893
20231010,144400,106565573,482,482,482,482,269
20231010,144300,106435915,482,482,482,482,151
20231010,144200,106363133,482,482,482,482,0
20231010,144100,106363133,482,482,482,482,1420
20231010,144000,105678693,483,482,483,482,390
20231010,143900,105490708,483,483,483,483,724
20231010,143800,105141016,483,483,483,483,0
20231010,143700,105141016,483,483,483,483,45
20231010,143600,105119281,483,483,483,483,0
20231010,143500,105119281,483,483,483,483,0
20231010,143400,105119281,483,483,483,483,0
20231010,143300,105119281,483,483,483,483,0
20231010,143200,105119281,483,483,483,483,0
20231010,143100,105119281,483,483,483,483,470
20231010,143000,104892271,482,482,482,482,0
20231010,142900,104892271,482,482,482,482,0
20231010,142800,104892271,482,482,482,482,1
20231010,142700,104891789,482,482,482,482,0
20231010,142600,104891789,482,483,483,482,3106
20231010,142500,103391929,483,483,483,483,696
20231010,142400,103055761,485,484,485,483,2683
20231010,142300,101757379,485,485,485,485,0
20231010,142200,101757379,485,484,485,484,151
20231010,142100,101684235,486,486,486,486,0
20231010,142000,101684235,486,486,486,486,0
20231010,141900,101684235,486,486,486,486,0
20231010,141800,101684235,486,486,486,486,0
20231010,141700,101684235,486,486,486,486,200
20231010,141600,101587035,485,485,485,485,0
20231010,141500,101587035,485,485,485,485,3
20231010,141400,101585580,485,485,485,485,1
20231010,141300,101585095,485,485,485,485,0
20231010,141200,101585095,485,485,485,485,0
20231010,141100,101585095,485,485,485,485,0
20231010,141000,101585095,485,485,485,485,0
20231010,140900,101585095,485,485,485,485,0
20231010,140800,101585095,485,485,485,485,0
20231010,140700,101585095,485,485,485,485,0
20231010,140600,101585095,485,485,485,485,0
20231010,140500,101585095,485,485,485,485,173
20231010,140400,101501190,486,486,486,486,0
20231010,140300,101501190,486,486,486,486,5
20231010,140200,101498760,486,486,486,486,3
20231010,140100,101497302,485,485,485,485,0
20231010,140000,101497302,485,485,485,485,0
20231010,135900,101497302,485,485,485,485,0
20231010,135800,101497302,485,485,485,485,0
20231010,135700,101497302,485,485,485,485,17
20231010,135600,101489057,485,485,485,485,16
20231010,135500,101481297,485,485,485,485,448
20231010,135400,101264017,485,485,485,485,0
20231010,135300,101264017,485,485,485,485,0
20231010,135200,101264017,485,486,486,485,6372
20231010,135100,98170856,486,486,486,486,0
20231010,135000,98170856,486,486,486,486,0
20231010,134900,98170856,486,486,486,486,0
20231010,134800,98170856,486,492,492,486,2228
20231010,134700,97075884,490,490,490,490,0
20231010,134600,97075884,490,490,490,490,3
20231010,134500,97074414,490,490,490,490,53
20231010,134400,97048444,490,490,490,490,1
20231010,134300,97047954,487,487,487,487,0
20231010,134200,97047954,487,487,487,487,196
20231010,134100,96952502,487,487,487,487,0
20231010,134000,96952502,487,487,487,487,1466
20231010,133900,96238560,492,492,492,492,5
20231010,133800,96236100,486,486,486,486,10
20231010,133700,96231240,492,492,492,492,0
20231010,133600,96231240,492,492,492,492,0
20231010,133500,96231240,492,492,492,492,0
20231010,133400,96231240,492,492,492,492,1
20231010,133300,96230748,488,490,490,488,273
20231010,133200,96097484,490,490,490,490,2
20231010,133100,96096504,490,490,490,490,17
20231010,133000,96088174,488,488,488,488,0
20231010,132900,96088174,488,488,488,488,0
20231010,132800,96088174,488,488,488,488,0
20231010,132700,96088174,488,488,488,488,537
20231010,132600,95826118,488,488,488,488,458
20231010,132500,95602614,488,488,488,488,48
20231010,132400,95579190,488,488,488,488,100
20231010,132300,95530390,488,488,488,488,0
20231010,132200,95530390,488,492,492,488,57
20231010,132100,95502534,492,492,492,492,0
20231010,132000,95502534,492,492,492,492,0
20231010,131900,95502534,492,492,492,492,5
20231010,131800,95500074,492,492,492,492,0
20231010,131700,95500074,492,492,492,492,22
20231010,131600,95489250,485,485,485,485,0
20231010,131500,95489250,485,485,485,485,0
20231010,131400,95489250,485,485,485,485,0
20231010,131300,95489250,485,490,490,485,1216
20231010,131200,94898134,492,492,492,492,0
20231010,131100,94898134,492,492,492,492,1
20231010,131000,94897642,492,492,492,492,1
20231010,130900,94897150,488,488,488,488,0
20231010,130800,94897150,488,488,488,488,182
20231010,130700,94808334,488,488,488,488,0
20231010,130600,94808334,488,488,488,488,0
20231010,130500,94808334,488,488,488,488,1
20231010,130400,94807846,488,488,488,488,0
20231010,130300,94807846,488,488,488,488,0
20231010,130200,94807846,488,488,488,488,187
20231010,130100,94716590,492,492,492,492,0
20231010,130000,94716590,492,492,492,492,0
20231010,125900,94716590,492,492,492,492,0
20231010,125800,94716590,492,490,492,488,4717
20231010,125700,92405425,490,490,490,490,0
20231010,125600,92405425,490,491,491,490,10261
20231010,125500,87375803,491,491,491,491,0
20231010,125400,87375803,491,492,492,491,54
20231010,125300,87349236,492,492,492,491,495
20231010,125200,87105698,492,492,492,492,2
20231010,125100,87104714,492,492,492,492,8
20231010,125000,87100778,495,495,495,495,0
20231010,124900,87100778,495,495,495,495,0
20231010,124800,87100778,495,495,495,495,1037
20231010,124700,86587463,495,495,495,495,0
20231010,124600,86587463,495,495,495,495,0
20231010,124500,86587463,495,495,495,495,0
20231010,124400,86587463,495,495,495,495,0
20231010,124300,86587463,495,495,495,495,0
20231010,124200,86587463,495,495,495,495,0
20231010,124100,86587463,495,495,495,495,272
20231010,124000,86452823,495,496,496,495,864
20231010,123900,86024634,495,494,495,494,311
20231010,123800,85870989,496,496,496,496,0
20231010,123700,85870989,496,496,496,496,0
20231010,123600,85870989,496,496,496,496,1
20231010,123500,85870493,497,497,497,497,0
20231010,123400,85870493,497,497,497,497,0
20231010,123300,85870493,497,497,497,497,0
20231010,123200,85870493,497,497,497,497,0
20231010,123100,85870493,497,497,497,497,0
20231010,123000,85870493,497,497,497,497,0
20231010,122900,85870493,497,497,497,497,700
20231010,122800,85522593,493,494,494,493,1849
20231010,122700,84609217,493,493,493,493,0
20231010,122600,84609217,493,494,494,493,69
20231010,122500,84575150,495,496,496,495,932
20231010,122400,84113804,497,497,497,497,8
20231010,122300,84109828,497,497,497,497,27
20231010,122200,84096409,498,498,498,498,0
20231010,122100,84096409,498,498,498,498,0
20231010,122000,84096409,498,498,498,498,0
20231010,121900,84096409,498,496,499,496,6
20231010,121800,84093425,496,496,496,496,180
20231010,121700,84004145,496,496,496,496,13
20231010,121600,83997697,496,496,496,496,399
20231010,121500,83799793,496,496,496,496,56
20231010,121400,83772017,496,498,498,496,8977
20231010,121300,79301557,499,499,499,499,0
20231010,121200,79301557,499,499,499,499,41
20231010,121100,79281098,499,499,499,499,3
20231010,121000,79279601,501,501,501,501,0
20231010,120900,79279601,501,501,501,501,1
20231010,120800,79279100,498,498,498,498,1
20231010,120700,79278602,501,501,501,501,0
20231010,120600,79278602,501,501,501,501,1
20231010,120500,79278101,501,501,501,501,1
20231010,120400,79277600,499,499,499,499,0
20231010,120300,79277600,499,502,502,498,2415
20231010,120200,78070513,502,502,502,502,0
20231010,120100,78070513,502,503,503,502,1030
20231010,120000,77553448,503,503,503,503,200
20231010,115900,77452848,503,503,503,503,0
20231010,115800,77452848,503,503,503,503,0
20231010,115700,77452848,503,503,503,503,0
20231010,115600,77452848,503,502,503,502,300
20231010,115500,77302048,501,501,501,501,0
20231010,115400,77302048,501,501,501,501,110
20231010,115300,77246938,507,506,507,498,3291
20231010,115200,75604824,510,510,510,510,1380
20231010,115100,74901024,510,510,510,510,1018
20231010,115000,74381844,510,510,510,510,1315
20231010,114900,73711194,510,514,517,510,314
20231010,114800,73550647,515,516,517,515,1256
20231010,114700,72902803,517,517,517,514,1866
20231010,114600,71943259,516,506,516,506,723
20231010,114500,71574315,505,502,505,502,2854
20231010,114400,70137333,503,503,503,503,0
20231010,114300,70137333,503,503,503,503,0
20231010,114200,70137333,503,501,503,500,77
20231010,114100,70098695,500,499,500,499,942
20231010,114000,69627699,499,499,499,499,92
20231010,113900,69581791,499,499,500,499,59
20231010,113800,69552344,498,498,498,498,1
20231010,113700,69551846,500,497,500,497,2028
20231010,113600,68541502,498,498,498,498,0
20231010,113500,68541502,498,498,498,498,1
20231010,113400,68541004,498,498,498,498,1
20231010,113300,68540506,496,496,496,496,20
20231010,113200,68530586,496,496,496,496,15
20231010,113100,68523146,496,496,496,496,26
20231010,113000,68510250,498,498,498,498,0
20231010,112900,68510250,498,498,498,498,0
20231010,112800,68510250,498,498,498,498,0
20231010,112700,68510250,498,498,498,498,0
20231010,112600,68510250,498,498,498,498,23
20231010,112500,68498796,499,499,499,499,0
20231010,112400,68498796,499,499,499,499,0
20231010,112300,68498796,499,499,499,499,0
20231010,112200,68498796,499,499,499,499,0
20231010,112100,68498796,499,498,499,498,9
20231010,112000,68494313,498,498,498,498,0
20231010,111900,68494313,498,498,498,498,47
20231010,111800,68470907,498,498,498,498,0
20231010,111700,68470907,498,498,498,498,100
20231010,111600,68421107,498,498,498,498,853
20231010,111500,67996313,498,498,498,498,0
20231010,111400,67996313,498,498,498,498,0
20231010,111300,67996313,498,498,498,498,145
20231010,111200,67924103,498,496,498,496,183
20231010,111100,67833333,498,498,498,498,0
20231010,111000,67833333,498,498,498,498,0
20231010,110900,67833333,498,498,498,498,0
20231010,110800,67833333,498,498,498,498,504
20231010,110700,67582341,496,496,496,496,14
20231010,110600,67575397,498,498,498,498,0
20231010,110500,67575397,498,496,498,496,453
20231010,110400,67350257,495,495,495,495,0
20231010,110300,67350257,495,495,495,495,0
20231010,110200,67350257,495,496,496,495,259
20231010,110100,67222012,497,496,497,496,243
20231010,110000,67101483,495,495,495,495,0
20231010,105900,67101483,495,495,495,495,58
20231010,105800,67072773,495,495,495,495,0
20231010,105700,67072773,495,495,495,495,5
20231010,105600,67070298,496,496,496,496,0
20231010,105500,67070298,496,496,496,496,10
20231010,105400,67065338,496,496,496,496,0
20231010,105300,67065338,496,496,496,496,30
20231010,105200,67050458,495,495,495,495,0
20231010,105100,67050458,495,495,495,495,0
20231010,105000,67050458,495,495,495,495,0
20231010,104900,67050458,495,496,496,495,160
20231010,104800,66971257,496,496,496,496,53
20231010,104700,66944969,497,496,497,496,84
20231010,104600,66903294,495,496,496,495,262
20231010,104500,66773602,495,493,495,493,56
20231010,104400,66745884,495,495,495,495,7
20231010,104300,66742419,495,495,495,493,421
20231010,104200,66534750,494,489,494,489,9353
20231010,104100,61946849,489,489,489,489,500
20231010,104000,61702349,489,489,489,489,0
20231010,103900,61702349,489,489,489,489,11
20231010,103800,61696970,488,488,488,488,346
20231010,103700,61528122,488,488,488,488,400
20231010,103600,61332922,487,487,487,487,200
20231010,103500,61235522,487,488,488,487,475
20231010,103400,61003922,488,488,488,488,1
20231010,103300,61003434,487,487,487,487,0
20231010,103200,61003434,487,487,487,487,2
20231010,103100,61002460,487,487,487,487,0
20231010,103000,61002460,487,487,487,487,0
20231010,102900,61002460,487,487,487,487,0
20231010,102800,61002460,487,487,487,487,0
20231010,102700,61002460,487,487,487,487,0
20231010,102600,61002460,487,487,487,487,105
20231010,102500,60951325,487,487,487,487,0
20231010,102400,60951325,487,487,487,487,0
20231010,102300,60951325,487,487,487,487,0
20231010,102200,60951325,487,487,487,487,0
20231010,102100,60951325,487,487,487,487,0
20231010,102000,60951325,487,485,487,485,1872
20231010,101900,60039673,487,487,487,487,0
20231010,101800,60039673,487,487,487,487,0
20231010,101700,60039673,487,487,487,482,152
20231010,101600,59965714,487,485,487,485,82
20231010,101500,59925942,481,481,481,481,1
20231010,101400,59925461,484,482,484,481,1194
20231010,101300,59350806,485,485,485,485,0
20231010,101200,59350806,485,485,485,485,0
20231010,101100,59350806,485,485,485,485,279
20231010,101000,59215491,487,487,487,487,1
20231010,100900,59215004,485,485,485,484,5018
20231010,100800,56781640,485,484,485,484,1704
20231010,100700,55955804,485,485,485,485,1098
20231010,100600,55423274,485,485,485,485,6306
20231010,100500,52364864,486,486,486,486,3
20231010,100400,52363406,487,487,487,487,0
20231010,100300,52363406,487,487,487,487,0
20231010,100200,52363406,487,487,487,487,10
20231010,100100,52358536,487,487,487,485,45
20231010,100000,52336623,487,487,487,487,0
20231010,095900,52336623,487,486,487,486,21
20231010,095800,52326416,487,487,487,487,0
20231010,095700,52326416,487,487,487,487,1
20231010,095600,52325929,487,487,487,487,0
20231010,095500,52325929,487,487,487,487,0
20231010,095400,52325929,487,486,487,486,531
20231010,095300,52067641,486,486,486,486,10
20231010,095200,52062781,486,486,486,486,16
20231010,095100,52055005,485,485,485,485,208
20231010,095000,51954125,485,485,485,485,1
20231010,094900,51953640,485,486,486,485,5
20231010,094800,51951213,489,489,489,489,7
20231010,094700,51947790,489,485,489,485,1540
20231010,094600,51199365,485,483,485,483,2927
20231010,094500,49785622,480,484,484,480,1053
20231010,094400,49279970,485,485,485,485,0
20231010,094300,49279970,485,485,485,485,0
20231010,094200,49279970,485,482,485,482,10000
20231010,094100,44434294,481,477,481,477,3000
20231010,094000,42992183,478,478,478,478,1
20231010,093900,42991705,477,478,479,477,39
20231010,093800,42973095,479,478,479,478,17
20231010,093700,42964966,480,477,480,476,7263
20231010,093600,39480420,480,480,480,480,25
20231010,093500,39468420,480,480,480,480,7
20231010,093400,39465060,477,477,477,477,782
20231010,093300,39092046,477,475,477,475,300
20231010,093200,38949346,477,477,477,477,1
20231010,093100,38948869,475,475,475,475,10
20231010,093000,38944119,473,473,473,473,0
20231010,092900,38944119,473,473,473,473,0
20231010,092800,38944119,473,475,475,473,4630
20231010,092700,36752720,477,477,477,477,10
20231010,092600,36747950,475,475,475,475,4
20231010,092500,36746050,475,476,476,475,428
20231010,092400,36542622,475,475,475,475,1052
20231010,092300,36042922,474,474,474,474,179
20231010,092200,35958076,472,474,474,472,2506
20231010,092100,34774766,474,472,474,472,404
20231010,092000,34584068,473,473,473,473,0
20231010,091900,34584068,473,474,474,473,4000
20231010,091800,32692054,473,475,475,471,3380
20231010,091700,31096240,474,474,475,474,259
20231010,091600,30973235,473,473,473,473,3
20231010,091500,30971816,472,472,472,472,0
20231010,091400,30971816,472,473,473,472,6000
20231010,091300,28136569,473,472,473,472,2506
20231010,091200,26953732,471,473,473,471,513
20231010,091100,26711569,471,479,479,470,1836
20231010,091000,25841192,479,477,479,476,1830
20231010,090900,24969156,475,474,476,473,11331
20231010,090800,19607275,473,477,477,473,7459
20231010,090700,16073048,478,478,478,478,0
20231010,090600,16073048,478,482,482,478,3042
20231010,090500,14611285,481,482,483,481,958
20231010,090400,14149535,481,484,484,480,10098
20231010,090300,9285469,483,484,486,481,2457
20231010,090200,8094809,485,484,486,480,1204
20231010,090100,7511081,486,490,491,484,8577
20231010,090000,3338448,488,493,493,488,6793