KissMeData/031820/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190400,289709492,702,702,702,702,5214
20231017,190300,289709492,702,702,702,702,0
20231017,190200,289709492,702,702,702,702,0
20231017,190100,289709492,702,702,702,702,0
20231017,190000,289709492,702,702,702,702,0
20231017,185900,289709492,702,702,702,702,0
20231017,185800,289709492,702,702,702,702,0
20231017,185700,289709492,702,702,702,702,0
20231017,185600,289709492,702,702,702,702,0
20231017,185500,289709492,702,702,702,702,0
20231017,185400,289709492,702,702,702,702,0
20231017,185300,289709492,702,702,702,702,0
20231017,185200,289709492,702,702,702,702,0
20231017,185100,289709492,702,702,702,702,0
20231017,185000,289709492,702,702,702,702,0
20231017,184900,289709492,702,702,702,702,0
20231017,184800,289709492,702,702,702,702,0
20231017,184700,289709492,702,702,702,702,0
20231017,184600,289709492,702,702,702,702,0
20231017,184500,289709492,702,702,702,702,0
20231017,184400,289709492,702,702,702,702,0
20231017,184300,289709492,702,702,702,702,0
20231017,184200,289709492,702,702,702,702,0
20231017,184100,289709492,702,702,702,702,0
20231017,184000,289709492,702,702,702,702,0
20231017,183900,289709492,702,702,702,702,0
20231017,183800,289709492,702,702,702,702,0
20231017,183700,289709492,702,702,702,702,0
20231017,183600,289709492,702,702,702,702,0
20231017,183500,289709492,702,702,702,702,0
20231017,183400,289709492,702,702,702,702,5214
20231017,183300,289709492,702,702,702,702,0
20231017,183200,289709492,702,702,702,702,0
20231017,183100,289709492,702,702,702,702,0
20231017,183000,289709492,702,702,702,702,0
20231017,182900,289709492,702,702,702,702,0
20231017,182800,289709492,702,702,702,702,0
20231017,182700,289709492,702,702,702,702,0
20231017,182600,289709492,702,702,702,702,0
20231017,182500,289709492,702,702,702,702,0
20231017,182400,289709492,702,702,702,702,0
20231017,182300,289709492,702,702,702,702,0
20231017,182200,289709492,702,702,702,702,0
20231017,182100,289709492,702,702,702,702,0
20231017,182000,289709492,702,702,702,702,0
20231017,181900,289709492,702,702,702,702,0
20231017,181800,289709492,702,702,702,702,0
20231017,181700,289709492,702,702,702,702,0
20231017,181600,289709492,702,702,702,702,0
20231017,181500,289709492,702,702,702,702,0
20231017,181400,289709492,702,702,702,702,0
20231017,181300,289709492,702,702,702,702,0
20231017,181200,289709492,702,702,702,702,0
20231017,181100,289709492,702,702,702,702,0
20231017,181000,289709492,702,702,702,702,0
20231017,180900,289709492,702,702,702,702,0
20231017,180800,289709492,702,702,702,702,0
20231017,180700,289709492,702,702,702,702,0
20231017,180600,289709492,702,702,702,702,0
20231017,180500,289709492,702,702,702,702,0
20231017,180400,289709492,702,702,702,702,5214
20231017,180300,289709492,702,702,702,702,0
20231017,180200,289709492,702,702,702,702,0
20231017,180100,289709492,702,702,702,702,0
20231017,180000,289709492,702,702,702,702,0
20231017,175900,289709492,702,702,702,702,0
20231017,175800,289709492,702,702,702,702,0
20231017,175700,289709492,702,702,702,702,0
20231017,175600,289709492,702,702,702,702,0
20231017,175500,289709492,702,702,702,702,0
20231017,175400,289709492,702,702,702,702,0
20231017,175300,289709492,702,702,702,702,0
20231017,175200,289709492,702,702,702,702,0
20231017,175100,289709492,702,702,702,702,0
20231017,175000,289709492,702,702,702,702,0
20231017,174900,289709492,702,702,702,702,0
20231017,174800,289709492,702,702,702,702,0
20231017,174700,289709492,702,702,702,702,0
20231017,174600,289709492,702,702,702,702,0
20231017,174500,289709492,702,702,702,702,0
20231017,174400,289709492,702,702,702,702,0
20231017,174300,289709492,702,702,702,702,0
20231017,174200,289709492,702,702,702,702,0
20231017,174100,289709492,702,702,702,702,0
20231017,174000,289709492,702,702,702,702,0
20231017,173900,289709492,702,702,702,702,0
20231017,173800,289709492,702,702,702,702,0
20231017,173700,289709492,702,702,702,702,0
20231017,173600,289709492,702,702,702,702,0
20231017,173500,289709492,702,702,702,702,0
20231017,173400,289709492,702,702,702,702,5214
20231017,173300,289709492,702,702,702,702,0
20231017,173200,289709492,702,702,702,702,0
20231017,173100,289709492,702,702,702,702,0
20231017,173000,289709492,702,702,702,702,0
20231017,172900,289709492,702,702,702,702,0
20231017,172800,289709492,702,702,702,702,0
20231017,172700,289709492,702,702,702,702,0
20231017,172600,289709492,702,702,702,702,0
20231017,172500,289709492,702,702,702,702,0
20231017,172400,289709492,702,702,702,702,0
20231017,172300,289709492,702,702,702,702,0
20231017,172200,289709492,702,702,702,702,0
20231017,172100,289709492,702,702,702,702,0
20231017,172000,289709492,702,702,702,702,0
20231017,171900,289709492,702,702,702,702,0
20231017,171800,289709492,702,702,702,702,0
20231017,171700,289709492,702,702,702,702,0
20231017,171600,289709492,702,702,702,702,0
20231017,171500,289709492,702,702,702,702,0
20231017,171400,289709492,702,702,702,702,0
20231017,171300,289709492,702,702,702,702,0
20231017,171200,289709492,702,702,702,702,0
20231017,171100,289709492,702,702,702,702,0
20231017,171000,289709492,702,702,702,702,0
20231017,170900,289709492,702,702,702,702,0
20231017,170800,289709492,702,702,702,702,0
20231017,170700,289709492,702,702,702,702,0
20231017,170600,289709492,702,702,702,702,0
20231017,170500,289709492,702,702,702,702,0
20231017,170400,289709492,702,702,702,702,5214
20231017,170300,289709492,702,702,702,702,0
20231017,170200,289709492,702,702,702,702,0
20231017,170100,289709492,702,702,702,702,0
20231017,170000,289709492,702,702,702,702,0
20231017,165900,289709492,702,702,702,702,0
20231017,165800,289709492,702,702,702,702,0
20231017,165700,289709492,702,702,702,702,0
20231017,165600,289709492,702,702,702,702,0
20231017,165500,289709492,702,702,702,702,0
20231017,165400,289709492,702,702,702,702,0
20231017,165300,289709492,702,702,702,702,0
20231017,165200,289709492,702,702,702,702,0
20231017,165100,289709492,702,702,702,702,0
20231017,165000,289709492,702,702,702,702,0
20231017,164900,289709492,702,702,702,702,0
20231017,164800,289709492,702,702,702,702,0
20231017,164700,289709492,702,702,702,702,0
20231017,164600,289709492,702,702,702,702,0
20231017,164500,289709492,702,702,702,702,0
20231017,164400,289709492,702,702,702,702,0
20231017,164300,289709492,702,702,702,702,0
20231017,164200,289709492,702,702,702,702,0
20231017,164100,289709492,702,702,702,702,0
20231017,164000,289709492,702,702,702,702,0
20231017,163900,289709492,702,702,702,702,0
20231017,163800,289709492,702,702,702,702,0
20231017,163700,289709492,702,702,702,702,0
20231017,163600,289709492,702,702,702,702,0
20231017,163500,289709492,702,702,702,702,0
20231017,163400,289709492,702,702,702,702,5214
20231017,163300,289709492,702,702,702,702,0
20231017,163200,289709492,702,702,702,702,0
20231017,163100,289709492,702,702,702,702,0
20231017,163000,289709492,702,702,702,702,0
20231017,162900,289709492,702,702,702,702,0
20231017,162800,289709492,702,702,702,702,0
20231017,162700,289709492,702,702,702,702,0
20231017,162600,289709492,702,702,702,702,0
20231017,162500,289709492,702,702,702,702,0
20231017,162400,289709492,702,702,702,702,0
20231017,162300,289709492,702,702,702,702,0
20231017,162200,289709492,702,702,702,702,0
20231017,162100,289709492,702,702,702,702,0
20231017,162000,289709492,702,702,702,702,0
20231017,161900,289709492,702,702,702,702,0
20231017,161800,289709492,702,702,702,702,0
20231017,161700,289709492,702,702,702,702,0
20231017,161600,289709492,702,702,702,702,0
20231017,161500,289709492,702,702,702,702,0
20231017,161400,289709492,702,702,702,702,0
20231017,161300,289709492,702,702,702,702,0
20231017,161200,289709492,702,702,702,702,0
20231017,161100,289709492,702,702,702,702,0
20231017,161000,289709492,702,702,702,702,0
20231017,160900,289709492,702,702,702,702,0
20231017,160800,289709492,702,702,702,702,0
20231017,160700,289709492,702,702,702,702,0
20231017,160600,289709492,702,702,702,702,0
20231017,160500,289709492,702,702,702,702,0
20231017,160400,289709492,702,702,702,702,5214
20231017,160300,289709492,702,702,702,702,0
20231017,160200,289709492,702,702,702,702,0
20231017,160100,289709492,702,702,702,702,0
20231017,160000,289709492,702,702,702,702,0
20231017,155900,289709492,702,702,702,702,0
20231017,155800,289709492,702,702,702,702,0
20231017,155700,289709492,702,702,702,702,0
20231017,155600,289709492,702,702,702,702,0
20231017,155500,289709492,702,702,702,702,0
20231017,155400,289709492,702,702,702,702,0
20231017,155300,289709492,702,702,702,702,0
20231017,155200,289709492,702,702,702,702,0
20231017,155100,289709492,702,702,702,702,0
20231017,155000,289709492,702,702,702,702,0
20231017,154900,289709492,702,702,702,702,0
20231017,154800,289709492,702,702,702,702,0
20231017,154700,289709492,702,702,702,702,0
20231017,154600,289709492,702,702,702,702,0
20231017,154500,289709492,702,702,702,702,0
20231017,154400,289709492,702,702,702,702,0
20231017,154300,289709492,702,702,702,702,0
20231017,154200,289709492,702,702,702,702,0
20231017,154100,289709492,702,702,702,702,0
20231017,154000,289709492,702,702,702,702,0
20231017,153900,289709492,702,702,702,702,0
20231017,153800,289709492,702,702,702,702,0
20231017,153700,289709492,702,702,702,702,0
20231017,153600,289709492,702,702,702,702,0
20231017,153500,289709492,702,702,702,702,0
20231017,153400,289709492,702,702,702,702,5214
20231017,153300,289709492,702,702,702,702,0
20231017,153200,289709492,702,702,702,702,0
20231017,153100,289709492,702,702,702,702,0
20231017,153000,289709492,702,702,702,702,5214
20231017,152900,286049264,703,703,703,703,0
20231017,152800,286049264,703,703,703,703,0
20231017,152700,286049264,703,703,703,703,0
20231017,152600,286049264,703,703,703,703,0
20231017,152500,286049264,703,703,703,703,0
20231017,152400,286049264,703,703,703,703,0
20231017,152300,286049264,703,703,703,703,0
20231017,152200,286049264,703,703,703,703,0
20231017,152100,286049264,703,703,703,703,0
20231017,152000,286049264,703,703,703,703,0
20231017,151900,286049264,703,703,704,703,1147
20231017,151800,285241917,703,703,703,703,34
20231017,151700,285218015,704,701,704,701,206
20231017,151600,285073009,701,701,701,701,251
20231017,151500,284897058,704,704,704,704,250
20231017,151400,284721058,704,704,704,704,900
20231017,151300,284087458,701,701,701,701,0
20231017,151200,284087458,701,704,704,701,964
20231017,151100,283410151,704,703,704,703,2389
20231017,151000,281728684,703,703,703,703,179
20231017,150900,281602847,702,703,703,702,655
20231017,150800,281142432,702,702,702,702,0
20231017,150700,281142432,702,701,702,701,3353
20231017,150600,278789926,702,702,702,702,3
20231017,150500,278787820,702,702,702,702,30
20231017,150400,278766760,702,702,702,702,1250
20231017,150300,277889260,702,702,702,702,0
20231017,150200,277889260,702,702,702,702,1
20231017,150100,277888558,702,702,702,702,142
20231017,150000,277788874,700,700,700,700,0
20231017,145900,277788874,700,700,700,700,0
20231017,145800,277788874,700,700,700,700,0
20231017,145700,277788874,700,700,700,700,0
20231017,145600,277788874,700,701,701,700,2223
20231017,145500,276231051,701,701,701,701,6
20231017,145400,276226845,701,701,701,701,14
20231017,145300,276217031,701,701,701,700,4796
20231017,145200,272856146,702,702,702,702,39
20231017,145100,272828768,702,702,702,702,1135
20231017,145000,272031998,701,701,701,701,0
20231017,144900,272031998,701,701,701,701,20
20231017,144800,272017978,701,701,701,701,0
20231017,144700,272017978,701,703,703,701,19
20231017,144600,272004657,703,703,703,703,2
20231017,144500,272003251,703,703,703,703,0
20231017,144400,272003251,703,703,703,703,1
20231017,144300,272002548,703,703,703,703,0
20231017,144200,272002548,703,703,703,703,0
20231017,144100,272002548,703,703,703,703,142
20231017,144000,271902722,702,702,702,702,952
20231017,143900,271234418,702,702,702,702,78
20231017,143800,271179662,702,702,702,702,0
20231017,143700,271179662,702,702,702,702,0
20231017,143600,271179662,702,702,702,702,1120
20231017,143500,270393422,701,701,701,701,10
20231017,143400,270386412,701,701,701,701,0
20231017,143300,270386412,701,701,701,701,0
20231017,143200,270386412,701,701,701,701,685
20231017,143100,269906227,701,701,701,701,296
20231017,143000,269698731,702,702,702,702,0
20231017,142900,269698731,702,702,702,702,10
20231017,142800,269691711,703,703,703,703,0
20231017,142700,269691711,703,703,703,703,1
20231017,142600,269691008,703,703,703,703,1
20231017,142500,269690305,701,701,701,701,712
20231017,142400,269191193,702,702,702,702,10
20231017,142300,269184173,703,703,703,703,0
20231017,142200,269184173,703,703,703,703,142
20231017,142100,269084347,704,704,704,704,0
20231017,142000,269084347,704,704,704,704,0
20231017,141900,269084347,704,704,704,704,0
20231017,141800,269084347,704,704,704,704,0
20231017,141700,269084347,704,704,704,704,1
20231017,141600,269083643,704,704,704,704,10
20231017,141500,269076603,704,704,704,704,0
20231017,141400,269076603,704,704,704,704,0
20231017,141300,269076603,704,704,704,704,0
20231017,141200,269076603,704,704,704,704,0
20231017,141100,269076603,704,704,704,704,0
20231017,141000,269076603,704,703,704,702,18
20231017,140900,269063962,704,704,704,703,23
20231017,140800,269047791,703,700,703,700,430
20231017,140700,268746456,700,700,702,700,44
20231017,140600,268715652,697,697,697,697,0
20231017,140500,268715652,697,701,704,697,3115
20231017,140400,266540919,701,702,702,700,201
20231017,140300,266400009,702,705,705,702,5
20231017,140200,266396490,705,703,706,703,5009
20231017,140100,262865081,703,703,703,703,0
20231017,140000,262865081,703,703,703,703,20
20231017,135900,262851021,700,700,700,700,1
20231017,135800,262850321,700,702,703,700,463
20231017,135700,262526063,700,705,705,700,4982
20231017,135600,259036390,705,705,705,705,0
20231017,135500,259036390,705,705,705,705,0
20231017,135400,259036390,705,705,705,705,0
20231017,135300,259036390,705,705,705,705,0
20231017,135200,259036390,705,705,705,705,2
20231017,135100,259034980,704,704,704,704,4
20231017,135000,259032164,704,704,704,704,0
20231017,134900,259032164,704,704,704,704,0
20231017,134800,259032164,704,705,705,704,1339
20231017,134700,258088232,705,705,705,705,4264
20231017,134600,255082112,705,705,705,705,1
20231017,134500,255081407,705,705,705,705,1
20231017,134400,255080702,705,706,706,705,51
20231017,134300,255044712,706,706,706,706,0
20231017,134200,255044712,706,706,706,706,0
20231017,134100,255044712,706,706,706,706,141
20231017,134000,254945166,706,706,706,706,0
20231017,133900,254945166,706,706,706,706,0
20231017,133800,254945166,706,706,706,706,0
20231017,133700,254945166,706,706,706,706,1
20231017,133600,254944460,706,706,706,706,500
20231017,133500,254591460,705,705,705,705,70
20231017,133400,254542110,705,705,705,705,2200
20231017,133300,252991110,705,706,706,705,2527
20231017,133200,251209574,706,706,706,706,0
20231017,133100,251209574,706,706,706,706,689
20231017,133000,250723140,705,706,707,705,2062
20231017,132900,249269367,706,706,706,706,500
20231017,132800,248916367,707,707,707,707,144
20231017,132700,248814559,707,707,707,707,3
20231017,132600,248812438,707,707,707,707,0
20231017,132500,248812438,707,707,707,707,0
20231017,132400,248812438,707,707,707,707,1
20231017,132300,248811731,707,708,708,706,10855
20231017,132200,241141998,708,707,708,707,4467
20231017,132100,237982270,705,706,706,705,2505
20231017,132000,236213750,706,706,706,705,103
20231017,131900,236141033,706,706,706,706,103
20231017,131800,236068315,706,706,706,706,5426
20231017,131700,232237559,706,706,706,706,56
20231017,131600,232198023,705,705,705,705,0
20231017,131500,232198023,705,705,705,705,1045
20231017,131400,231461298,706,706,706,706,1751
20231017,131300,230225092,706,706,706,706,31
20231017,131200,230203206,706,706,706,706,954
20231017,131100,229529682,706,706,706,706,1
20231017,131000,229528976,705,704,705,704,7045
20231017,130900,224565878,703,703,703,703,0
20231017,130800,224565878,703,704,704,703,1592
20231017,130700,223445111,704,704,704,704,5991
20231017,130600,219227447,703,703,703,703,0
20231017,130500,219227447,703,703,703,703,25
20231017,130400,219209872,703,704,704,703,901
20231017,130300,218575569,705,703,705,703,5327
20231017,130200,214825356,704,704,704,704,13090
20231017,130100,205609996,703,702,703,702,5620
20231017,130000,201659779,701,701,701,701,1
20231017,125900,201659078,699,699,699,699,0
20231017,125800,201659078,699,700,700,699,948
20231017,125700,200996395,700,700,700,700,0
20231017,125600,200996395,700,700,700,700,0
20231017,125500,200996395,700,700,700,700,0
20231017,125400,200996395,700,700,700,700,0
20231017,125300,200996395,700,700,700,700,2136
20231017,125200,199501195,700,701,701,700,6391
20231017,125100,195021250,702,702,702,702,0
20231017,125000,195021250,702,702,702,702,0
20231017,124900,195021250,702,702,702,702,0
20231017,124800,195021250,702,701,702,701,1071
20231017,124700,194270478,701,701,701,701,186
20231017,124600,194140092,701,701,701,701,2500
20231017,124500,192387592,702,702,702,702,1
20231017,124400,192386890,702,702,702,702,970
20231017,124300,191705950,702,702,702,702,0
20231017,124200,191705950,702,702,702,702,0
20231017,124100,191705950,702,702,702,702,0
20231017,124000,191705950,702,702,702,702,2
20231017,123900,191704546,702,702,702,702,0
20231017,123800,191704546,702,702,702,702,0
20231017,123700,191704546,702,702,702,702,1
20231017,123600,191703844,702,702,702,702,0
20231017,123500,191703844,702,702,702,702,1
20231017,123400,191703142,702,702,702,702,0
20231017,123300,191703142,702,702,702,702,1
20231017,123200,191702440,702,702,702,702,1033
20231017,123100,190977274,702,702,702,702,683
20231017,123000,190497808,700,700,700,700,0
20231017,122900,190497808,700,700,700,700,1
20231017,122800,190497108,702,701,702,701,223
20231017,122700,190340566,701,701,701,701,0
20231017,122600,190340566,701,701,701,701,318
20231017,122500,190117648,700,700,700,700,1
20231017,122400,190116948,701,701,701,701,2
20231017,122300,190115546,701,701,701,701,1
20231017,122200,190114845,702,702,702,702,200
20231017,122100,189974445,701,701,701,701,0
20231017,122000,189974445,701,701,701,701,0
20231017,121900,189974445,701,701,701,701,1
20231017,121800,189973744,702,702,702,702,0
20231017,121700,189973744,702,702,702,702,10
20231017,121600,189966724,701,701,701,699,292
20231017,121500,189762331,700,700,700,700,2177
20231017,121400,188238431,700,700,700,700,500
20231017,121300,187888431,702,702,702,702,0
20231017,121200,187888431,702,702,702,702,0
20231017,121100,187888431,702,702,702,702,0
20231017,121000,187888431,702,701,702,701,12
20231017,120900,187880008,700,700,700,700,0
20231017,120800,187880008,700,700,700,700,14
20231017,120700,187870208,701,701,701,701,0
20231017,120600,187870208,701,701,701,701,0
20231017,120500,187870208,701,701,701,701,1
20231017,120400,187869507,701,702,702,701,2
20231017,120300,187868104,701,701,701,701,0
20231017,120200,187868104,701,701,701,701,100
20231017,120100,187798004,702,702,702,702,0
20231017,120000,187798004,702,702,702,702,0
20231017,115900,187798004,702,702,702,702,0
20231017,115800,187798004,702,702,702,702,0
20231017,115700,187798004,702,702,702,702,1
20231017,115600,187797302,702,702,702,702,0
20231017,115500,187797302,702,702,702,702,28
20231017,115400,187777646,700,700,700,700,0
20231017,115300,187777646,700,700,700,700,150
20231017,115200,187672646,700,700,700,700,0
20231017,115100,187672646,700,700,700,700,12
20231017,115000,187664246,700,700,700,700,0
20231017,114900,187664246,700,700,700,700,0
20231017,114800,187664246,700,700,700,700,0
20231017,114700,187664246,700,702,702,700,2001
20231017,114600,186262845,702,702,702,702,0
20231017,114500,186262845,702,702,702,702,0
20231017,114400,186262845,702,702,702,702,0
20231017,114300,186262845,702,702,702,702,0
20231017,114200,186262845,702,702,702,702,0
20231017,114100,186262845,702,703,703,702,62
20231017,114000,186219271,703,703,703,703,2
20231017,113900,186217865,703,703,703,703,0
20231017,113800,186217865,703,703,703,703,1
20231017,113700,186217162,703,704,704,703,334
20231017,113600,185982359,704,704,704,704,0
20231017,113500,185982359,704,704,704,704,0
20231017,113400,185982359,704,704,704,704,0
20231017,113300,185982359,704,704,704,702,984
20231017,113200,185290947,704,704,704,704,0
20231017,113100,185290947,704,704,704,704,500
20231017,113000,184938947,703,702,703,702,4106
20231017,112900,182054706,701,702,702,701,1100
20231017,112800,181282606,702,702,702,702,0
20231017,112700,181282606,702,702,702,702,14
20231017,112600,181272778,702,702,702,702,0
20231017,112500,181272778,702,702,702,702,520
20231017,112400,180907738,702,702,702,702,0
20231017,112300,180907738,702,702,702,702,0
20231017,112200,180907738,702,702,702,702,11
20231017,112100,180900016,702,702,702,702,0
20231017,112000,180900016,702,702,702,702,0
20231017,111900,180900016,702,702,702,702,871
20231017,111800,180288574,702,702,702,702,0
20231017,111700,180288574,702,702,702,702,2
20231017,111600,180287170,702,702,702,702,0
20231017,111500,180287170,702,702,702,702,1190
20231017,111400,179451790,702,702,702,702,800
20231017,111300,178890190,703,703,703,703,1
20231017,111200,178889487,702,703,703,702,11
20231017,111100,178881755,703,703,703,703,1
20231017,111000,178881052,704,703,704,702,40
20231017,110900,178852936,703,702,703,702,491
20231017,110800,178508241,703,703,703,703,18
20231017,110700,178495587,704,702,704,702,17849
20231017,110600,165950837,702,702,702,702,0
20231017,110500,165950837,702,702,702,702,11
20231017,110400,165943115,702,702,702,702,0
20231017,110300,165943115,702,701,702,699,2117
20231017,110200,164460621,701,701,701,701,850
20231017,110100,163864771,702,702,702,702,1
20231017,110000,163864069,701,701,701,701,2500
20231017,105900,162111569,702,702,702,702,0
20231017,105800,162111569,702,701,702,701,7736
20231017,105700,156688533,700,700,700,700,0
20231017,105600,156688533,700,700,700,700,0
20231017,105500,156688533,700,700,700,700,3
20231017,105400,156686433,701,701,701,701,0
20231017,105300,156686433,701,698,701,698,24678
20231017,105200,139414429,700,700,700,700,1
20231017,105100,139413729,700,700,700,699,4040
20231017,105000,136587729,700,700,700,700,10
20231017,104900,136580729,700,700,700,700,0
20231017,104800,136580729,700,698,700,698,3071
20231017,104700,134434103,699,699,699,699,1
20231017,104600,134433404,698,698,698,698,2000
20231017,104500,133037404,699,699,699,699,1809
20231017,104400,131772913,698,698,698,698,4460
20231017,104300,128659833,697,697,697,697,0
20231017,104200,128659833,697,697,697,697,154
20231017,104100,128552495,697,697,697,697,0
20231017,104000,128552495,697,697,697,697,1
20231017,103900,128551798,698,698,698,697,708
20231017,103800,128058114,698,698,698,698,300
20231017,103700,127848714,699,699,699,699,501
20231017,103600,127498515,699,699,699,699,238
20231017,103500,127332153,699,699,699,699,262
20231017,103400,127149015,700,700,700,700,35
20231017,103300,127124515,700,700,700,700,11
20231017,103200,127116815,699,699,699,699,1002
20231017,103100,126416417,699,700,700,699,2
20231017,103000,126415018,701,700,701,700,1536
20231017,102900,125339659,700,700,700,700,2
20231017,102800,125338259,700,700,700,700,203
20231017,102700,125196159,700,700,700,700,0
20231017,102600,125196159,700,700,700,700,1881
20231017,102500,123879459,700,701,701,700,336
20231017,102400,123644158,701,701,701,701,1
20231017,102300,123643457,701,701,701,701,1
20231017,102200,123642756,700,700,700,700,210
20231017,102100,123495756,700,700,700,700,200
20231017,102000,123355756,700,700,700,700,11
20231017,101900,123348056,699,699,699,699,1
20231017,101800,123347357,700,700,700,700,506
20231017,101700,122993157,700,700,700,700,100
20231017,101600,122923157,701,701,701,701,0
20231017,101500,122923157,701,701,701,701,1
20231017,101400,122922456,701,701,701,701,20
20231017,101300,122908436,701,701,701,701,0
20231017,101200,122908436,701,702,702,701,1368
20231017,101100,121948111,702,700,702,700,14011
20231017,101000,112136406,699,698,699,698,11403
20231017,100900,104168709,699,699,699,699,5
20231017,100800,104165214,699,699,699,699,100
20231017,100700,104095314,699,699,699,699,1
20231017,100600,104094615,699,698,699,698,59
20231017,100500,104053375,699,699,699,699,1
20231017,100400,104052676,699,699,699,699,4115
20231017,100300,101176291,699,700,700,699,559
20231017,100200,100785540,700,699,700,699,4
20231017,100100,100782742,700,700,700,700,310
20231017,100000,100565742,700,698,700,698,6189
20231017,095900,96239406,697,697,697,696,4002
20231017,095800,93450013,697,697,697,697,0
20231017,095700,93450013,697,697,697,697,0
20231017,095600,93450013,697,697,697,697,0
20231017,095500,93450013,697,697,697,697,2
20231017,095400,93448619,697,697,697,697,10
20231017,095300,93441649,698,698,698,698,601
20231017,095200,93022151,698,698,698,698,409
20231017,095100,92736669,698,698,698,698,1443
20231017,095000,91729455,697,697,697,697,0
20231017,094900,91729455,697,697,697,697,1
20231017,094800,91728758,698,698,698,698,0
20231017,094700,91728758,698,697,698,697,2
20231017,094600,91727363,697,698,698,697,4168
20231017,094500,88818102,697,699,699,697,4
20231017,094400,88815311,696,696,699,695,9805
20231017,094300,81975515,696,696,696,696,69
20231017,094200,81927491,697,697,698,697,346
20231017,094100,81686328,697,697,697,697,0
20231017,094000,81686328,697,697,697,697,10
20231017,093900,81679358,699,699,699,699,35
20231017,093800,81654893,699,699,699,699,1790
20231017,093700,80403683,699,699,699,699,2
20231017,093600,80402285,699,699,699,699,11
20231017,093500,80394596,699,699,699,699,52
20231017,093400,80358248,699,699,699,698,1277
20231017,093300,79466889,699,699,699,699,4
20231017,093200,79464093,699,699,699,696,4963
20231017,093100,76009693,696,699,699,696,82
20231017,093000,75952525,696,699,699,696,3010
20231017,092900,73857535,698,698,698,698,0
20231017,092800,73857535,698,698,698,698,5
20231017,092700,73854045,699,699,699,699,1
20231017,092600,73853346,698,696,698,696,4012
20231017,092500,71060971,696,696,696,696,1000
20231017,092400,70364971,700,698,700,696,8338
20231017,092300,64533162,698,697,698,697,2315
20231017,092200,62917397,697,697,697,697,0
20231017,092100,62917397,697,696,697,696,141
20231017,092000,62819255,697,697,697,697,427
20231017,091900,62521636,698,697,698,697,21
20231017,091800,62506998,698,697,698,697,325
20231017,091700,62280152,698,698,698,698,20
20231017,091600,62266192,697,696,697,696,2787
20231017,091500,60325570,695,694,695,693,251
20231017,091400,60151434,695,697,697,695,133
20231017,091300,60058883,697,695,697,695,36
20231017,091200,60033797,697,696,697,696,68
20231017,091100,59986402,698,698,698,698,43
20231017,091000,59956388,698,697,698,697,63
20231017,090900,59912435,698,696,698,695,10401
20231017,090800,52681801,697,697,697,697,4734
20231017,090700,49382203,697,697,697,697,244
20231017,090600,49212135,697,696,699,696,7284
20231017,090500,44135545,692,692,695,690,41373
20231017,090400,15458192,692,692,692,692,36
20231017,090300,15433280,693,693,694,690,3209
20231017,090200,13208324,694,690,694,690,2035
20231017,090100,11801882,692,693,695,692,5751
20231017,090000,7815745,693,684,693,684,11383