KissMeData/200470/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,201700,571382730,3135,3135,3135,3135,3044
20231010,201600,571382730,3135,3135,3135,3135,0
20231010,201500,571382730,3135,3135,3135,3135,0
20231010,201400,571382730,3135,3135,3135,3135,0
20231010,201300,571382730,3135,3135,3135,3135,0
20231010,201200,571382730,3135,3135,3135,3135,0
20231010,201100,571382730,3135,3135,3135,3135,0
20231010,201000,571382730,3135,3135,3135,3135,0
20231010,200900,571382730,3135,3135,3135,3135,0
20231010,200800,571382730,3135,3135,3135,3135,0
20231010,200700,571382730,3135,3135,3135,3135,0
20231010,200600,571382730,3135,3135,3135,3135,0
20231010,200500,571382730,3135,3135,3135,3135,0
20231010,200400,571382730,3135,3135,3135,3135,0
20231010,200300,571382730,3135,3135,3135,3135,0
20231010,200200,571382730,3135,3135,3135,3135,0
20231010,200100,571382730,3135,3135,3135,3135,0
20231010,200000,571382730,3135,3135,3135,3135,0
20231010,195900,571382730,3135,3135,3135,3135,0
20231010,195800,571382730,3135,3135,3135,3135,0
20231010,195700,571382730,3135,3135,3135,3135,0
20231010,195600,571382730,3135,3135,3135,3135,0
20231010,195500,571382730,3135,3135,3135,3135,0
20231010,195400,571382730,3135,3135,3135,3135,0
20231010,195300,571382730,3135,3135,3135,3135,0
20231010,195200,571382730,3135,3135,3135,3135,0
20231010,195100,571382730,3135,3135,3135,3135,0
20231010,195000,571382730,3135,3135,3135,3135,0
20231010,194900,571382730,3135,3135,3135,3135,0
20231010,194800,571382730,3135,3135,3135,3135,0
20231010,194700,571382730,3135,3135,3135,3135,3044
20231010,194600,571382730,3135,3135,3135,3135,0
20231010,194500,571382730,3135,3135,3135,3135,0
20231010,194400,571382730,3135,3135,3135,3135,0
20231010,194300,571382730,3135,3135,3135,3135,0
20231010,194200,571382730,3135,3135,3135,3135,0
20231010,194100,571382730,3135,3135,3135,3135,0
20231010,194000,571382730,3135,3135,3135,3135,0
20231010,193900,571382730,3135,3135,3135,3135,0
20231010,193800,571382730,3135,3135,3135,3135,0
20231010,193700,571382730,3135,3135,3135,3135,0
20231010,193600,571382730,3135,3135,3135,3135,0
20231010,193500,571382730,3135,3135,3135,3135,0
20231010,193400,571382730,3135,3135,3135,3135,0
20231010,193300,571382730,3135,3135,3135,3135,0
20231010,193200,571382730,3135,3135,3135,3135,0
20231010,193100,571382730,3135,3135,3135,3135,0
20231010,193000,571382730,3135,3135,3135,3135,0
20231010,192900,571382730,3135,3135,3135,3135,0
20231010,192800,571382730,3135,3135,3135,3135,0
20231010,192700,571382730,3135,3135,3135,3135,0
20231010,192600,571382730,3135,3135,3135,3135,0
20231010,192500,571382730,3135,3135,3135,3135,0
20231010,192400,571382730,3135,3135,3135,3135,0
20231010,192300,571382730,3135,3135,3135,3135,0
20231010,192200,571382730,3135,3135,3135,3135,0
20231010,192100,571382730,3135,3135,3135,3135,0
20231010,192000,571382730,3135,3135,3135,3135,0
20231010,191900,571382730,3135,3135,3135,3135,0
20231010,191800,571382730,3135,3135,3135,3135,0
20231010,191700,571382730,3135,3135,3135,3135,3044
20231010,191600,571382730,3135,3135,3135,3135,0
20231010,191500,571382730,3135,3135,3135,3135,0
20231010,191400,571382730,3135,3135,3135,3135,0
20231010,191300,571382730,3135,3135,3135,3135,0
20231010,191200,571382730,3135,3135,3135,3135,0
20231010,191100,571382730,3135,3135,3135,3135,0
20231010,191000,571382730,3135,3135,3135,3135,0
20231010,190900,571382730,3135,3135,3135,3135,0
20231010,190800,571382730,3135,3135,3135,3135,0
20231010,190700,571382730,3135,3135,3135,3135,0
20231010,190600,571382730,3135,3135,3135,3135,0
20231010,190500,571382730,3135,3135,3135,3135,0
20231010,190400,571382730,3135,3135,3135,3135,0
20231010,190300,571382730,3135,3135,3135,3135,0
20231010,190200,571382730,3135,3135,3135,3135,0
20231010,190100,571382730,3135,3135,3135,3135,0
20231010,190000,571382730,3135,3135,3135,3135,0
20231010,185900,571382730,3135,3135,3135,3135,0
20231010,185800,571382730,3135,3135,3135,3135,0
20231010,185700,571382730,3135,3135,3135,3135,0
20231010,185600,571382730,3135,3135,3135,3135,0
20231010,185500,571382730,3135,3135,3135,3135,0
20231010,185400,571382730,3135,3135,3135,3135,0
20231010,185300,571382730,3135,3135,3135,3135,0
20231010,185200,571382730,3135,3135,3135,3135,0
20231010,185100,571382730,3135,3135,3135,3135,0
20231010,185000,571382730,3135,3135,3135,3135,0
20231010,184900,571382730,3135,3135,3135,3135,0
20231010,184800,571382730,3135,3135,3135,3135,0
20231010,184700,571382730,3135,3135,3135,3135,3044
20231010,184600,571382730,3135,3135,3135,3135,0
20231010,184500,571382730,3135,3135,3135,3135,0
20231010,184400,571382730,3135,3135,3135,3135,0
20231010,184300,571382730,3135,3135,3135,3135,0
20231010,184200,571382730,3135,3135,3135,3135,0
20231010,184100,571382730,3135,3135,3135,3135,0
20231010,184000,571382730,3135,3135,3135,3135,0
20231010,183900,571382730,3135,3135,3135,3135,0
20231010,183800,571382730,3135,3135,3135,3135,0
20231010,183700,571382730,3135,3135,3135,3135,0
20231010,183600,571382730,3135,3135,3135,3135,0
20231010,183500,571382730,3135,3135,3135,3135,0
20231010,183400,571382730,3135,3135,3135,3135,0
20231010,183300,571382730,3135,3135,3135,3135,0
20231010,183200,571382730,3135,3135,3135,3135,0
20231010,183100,571382730,3135,3135,3135,3135,0
20231010,183000,571382730,3135,3135,3135,3135,0
20231010,182900,571382730,3135,3135,3135,3135,0
20231010,182800,571382730,3135,3135,3135,3135,0
20231010,182700,571382730,3135,3135,3135,3135,0
20231010,182600,571382730,3135,3135,3135,3135,0
20231010,182500,571382730,3135,3135,3135,3135,0
20231010,182400,571382730,3135,3135,3135,3135,0
20231010,182300,571382730,3135,3135,3135,3135,0
20231010,182200,571382730,3135,3135,3135,3135,0
20231010,182100,571382730,3135,3135,3135,3135,0
20231010,182000,571382730,3135,3135,3135,3135,0
20231010,181900,571382730,3135,3135,3135,3135,0
20231010,181800,571382730,3135,3135,3135,3135,0
20231010,181700,571382730,3135,3135,3135,3135,3044
20231010,181600,571382730,3135,3135,3135,3135,0
20231010,181500,571382730,3135,3135,3135,3135,0
20231010,181400,571382730,3135,3135,3135,3135,0
20231010,181300,571382730,3135,3135,3135,3135,0
20231010,181200,571382730,3135,3135,3135,3135,0
20231010,181100,571382730,3135,3135,3135,3135,0
20231010,181000,571382730,3135,3135,3135,3135,0
20231010,180900,571382730,3135,3135,3135,3135,0
20231010,180800,571382730,3135,3135,3135,3135,0
20231010,180700,571382730,3135,3135,3135,3135,0
20231010,180600,571382730,3135,3135,3135,3135,0
20231010,180500,571382730,3135,3135,3135,3135,0
20231010,180400,571382730,3135,3135,3135,3135,0
20231010,180300,571382730,3135,3135,3135,3135,0
20231010,180200,571382730,3135,3135,3135,3135,0
20231010,180100,571382730,3135,3135,3135,3135,0
20231010,180000,571382730,3135,3135,3135,3135,0
20231010,175900,571382730,3135,3135,3135,3135,0
20231010,175800,571382730,3135,3135,3135,3135,0
20231010,175700,571382730,3135,3135,3135,3135,0
20231010,175600,571382730,3135,3135,3135,3135,0
20231010,175500,571382730,3135,3135,3135,3135,0
20231010,175400,571382730,3135,3135,3135,3135,0
20231010,175300,571382730,3135,3135,3135,3135,0
20231010,175200,571382730,3135,3135,3135,3135,0
20231010,175100,571382730,3135,3135,3135,3135,0
20231010,175000,571382730,3135,3135,3135,3135,0
20231010,174900,571382730,3135,3135,3135,3135,0
20231010,174800,571382730,3135,3135,3135,3135,0
20231010,174700,571382730,3135,3135,3135,3135,3044
20231010,174600,571382730,3135,3135,3135,3135,0
20231010,174500,571382730,3135,3135,3135,3135,0
20231010,174400,571382730,3135,3135,3135,3135,0
20231010,174300,571382730,3135,3135,3135,3135,0
20231010,174200,571382730,3135,3135,3135,3135,0
20231010,174100,571382730,3135,3135,3135,3135,0
20231010,174000,571382730,3135,3135,3135,3135,0
20231010,173900,571382730,3135,3135,3135,3135,0
20231010,173800,571382730,3135,3135,3135,3135,0
20231010,173700,571382730,3135,3135,3135,3135,0
20231010,173600,571382730,3135,3135,3135,3135,0
20231010,173500,571382730,3135,3135,3135,3135,0
20231010,173400,571382730,3135,3135,3135,3135,0
20231010,173300,571382730,3135,3135,3135,3135,0
20231010,173200,571382730,3135,3135,3135,3135,0
20231010,173100,571382730,3135,3135,3135,3135,0
20231010,173000,571382730,3135,3135,3135,3135,0
20231010,172900,571382730,3135,3135,3135,3135,0
20231010,172800,571382730,3135,3135,3135,3135,0
20231010,172700,571382730,3135,3135,3135,3135,0
20231010,172600,571382730,3135,3135,3135,3135,0
20231010,172500,571382730,3135,3135,3135,3135,0
20231010,172400,571382730,3135,3135,3135,3135,0
20231010,172300,571382730,3135,3135,3135,3135,0
20231010,172200,571382730,3135,3135,3135,3135,0
20231010,172100,571382730,3135,3135,3135,3135,0
20231010,172000,571382730,3135,3135,3135,3135,0
20231010,171900,571382730,3135,3135,3135,3135,0
20231010,171800,571382730,3135,3135,3135,3135,0
20231010,171700,571382730,3135,3135,3135,3135,3044
20231010,171600,571382730,3135,3135,3135,3135,0
20231010,171500,571382730,3135,3135,3135,3135,0
20231010,171400,571382730,3135,3135,3135,3135,0
20231010,171300,571382730,3135,3135,3135,3135,0
20231010,171200,571382730,3135,3135,3135,3135,0
20231010,171100,571382730,3135,3135,3135,3135,0
20231010,171000,571382730,3135,3135,3135,3135,0
20231010,170900,571382730,3135,3135,3135,3135,0
20231010,170800,571382730,3135,3135,3135,3135,0
20231010,170700,571382730,3135,3135,3135,3135,0
20231010,170600,571382730,3135,3135,3135,3135,0
20231010,170500,571382730,3135,3135,3135,3135,0
20231010,170400,571382730,3135,3135,3135,3135,0
20231010,170300,571382730,3135,3135,3135,3135,0
20231010,170200,571382730,3135,3135,3135,3135,0
20231010,170100,571382730,3135,3135,3135,3135,0
20231010,170000,571382730,3135,3135,3135,3135,0
20231010,165900,571382730,3135,3135,3135,3135,0
20231010,165800,571382730,3135,3135,3135,3135,0
20231010,165700,571382730,3135,3135,3135,3135,0
20231010,165600,571382730,3135,3135,3135,3135,0
20231010,165500,571382730,3135,3135,3135,3135,0
20231010,165400,571382730,3135,3135,3135,3135,0
20231010,165300,571382730,3135,3135,3135,3135,0
20231010,165200,571382730,3135,3135,3135,3135,0
20231010,165100,571382730,3135,3135,3135,3135,0
20231010,165000,571382730,3135,3135,3135,3135,0
20231010,164900,571382730,3135,3135,3135,3135,0
20231010,164800,571382730,3135,3135,3135,3135,0
20231010,164700,571382730,3135,3135,3135,3135,3044
20231010,164600,571382730,3135,3135,3135,3135,0
20231010,164500,571382730,3135,3135,3135,3135,0
20231010,164400,571382730,3135,3135,3135,3135,0
20231010,164300,571382730,3135,3135,3135,3135,0
20231010,164200,571382730,3135,3135,3135,3135,0
20231010,164100,571382730,3135,3135,3135,3135,0
20231010,164000,571382730,3135,3135,3135,3135,0
20231010,163900,571382730,3135,3135,3135,3135,0
20231010,163800,571382730,3135,3135,3135,3135,0
20231010,163700,571382730,3135,3135,3135,3135,0
20231010,163600,571382730,3135,3135,3135,3135,0
20231010,163500,571382730,3135,3135,3135,3135,0
20231010,163400,571382730,3135,3135,3135,3135,0
20231010,163300,571382730,3135,3135,3135,3135,0
20231010,163200,571382730,3135,3135,3135,3135,0
20231010,163100,571382730,3135,3135,3135,3135,0
20231010,163000,571382730,3135,3135,3135,3135,0
20231010,162900,571382730,3135,3135,3135,3135,0
20231010,162800,571382730,3135,3135,3135,3135,0
20231010,162700,571382730,3135,3135,3135,3135,0
20231010,162600,571382730,3135,3135,3135,3135,0
20231010,162500,571382730,3135,3135,3135,3135,0
20231010,162400,571382730,3135,3135,3135,3135,0
20231010,162300,571382730,3135,3135,3135,3135,0
20231010,162200,571382730,3135,3135,3135,3135,0
20231010,162100,571382730,3135,3135,3135,3135,0
20231010,162000,571382730,3135,3135,3135,3135,0
20231010,161900,571382730,3135,3135,3135,3135,0
20231010,161800,571382730,3135,3135,3135,3135,0
20231010,161700,571382730,3135,3135,3135,3135,3044
20231010,161600,571382730,3135,3135,3135,3135,0
20231010,161500,571382730,3135,3135,3135,3135,0
20231010,161400,571382730,3135,3135,3135,3135,0
20231010,161300,571382730,3135,3135,3135,3135,0
20231010,161200,571382730,3135,3135,3135,3135,0
20231010,161100,571382730,3135,3135,3135,3135,0
20231010,161000,571382730,3135,3135,3135,3135,0
20231010,160900,571382730,3135,3135,3135,3135,0
20231010,160800,571382730,3135,3135,3135,3135,0
20231010,160700,571382730,3135,3135,3135,3135,0
20231010,160600,571382730,3135,3135,3135,3135,0
20231010,160500,571382730,3135,3135,3135,3135,0
20231010,160400,571382730,3135,3135,3135,3135,0
20231010,160300,571382730,3135,3135,3135,3135,0
20231010,160200,571382730,3135,3135,3135,3135,0
20231010,160100,571382730,3135,3135,3135,3135,0
20231010,160000,571382730,3135,3135,3135,3135,0
20231010,155900,571382730,3135,3135,3135,3135,0
20231010,155800,571382730,3135,3135,3135,3135,0
20231010,155700,571382730,3135,3135,3135,3135,0
20231010,155600,571382730,3135,3135,3135,3135,0
20231010,155500,571382730,3135,3135,3135,3135,0
20231010,155400,571382730,3135,3135,3135,3135,0
20231010,155300,571382730,3135,3135,3135,3135,0
20231010,155200,571382730,3135,3135,3135,3135,0
20231010,155100,571382730,3135,3135,3135,3135,0
20231010,155000,571382730,3135,3135,3135,3135,0
20231010,154900,571382730,3135,3135,3135,3135,0
20231010,154800,571382730,3135,3135,3135,3135,0
20231010,154700,571382730,3135,3135,3135,3135,3044
20231010,154600,571382730,3135,3135,3135,3135,0
20231010,154500,571382730,3135,3135,3135,3135,0
20231010,154400,571382730,3135,3135,3135,3135,0
20231010,154300,571382730,3135,3135,3135,3135,0
20231010,154200,571382730,3135,3135,3135,3135,0
20231010,154100,571382730,3135,3135,3135,3135,0
20231010,154000,571382730,3135,3135,3135,3135,0
20231010,153900,571382730,3135,3135,3135,3135,0
20231010,153800,571382730,3135,3135,3135,3135,0
20231010,153700,571382730,3135,3135,3135,3135,0
20231010,153600,571382730,3135,3135,3135,3135,0
20231010,153500,571382730,3135,3135,3135,3135,0
20231010,153400,571382730,3135,3135,3135,3135,0
20231010,153300,571382730,3135,3135,3135,3135,0
20231010,153200,571382730,3135,3135,3135,3135,0
20231010,153100,571382730,3135,3135,3135,3135,0
20231010,153000,571382730,3135,3135,3135,3135,3044
20231010,152900,561839790,3135,3135,3135,3135,0
20231010,152800,561839790,3135,3135,3135,3135,0
20231010,152700,561839790,3135,3135,3135,3135,0
20231010,152600,561839790,3135,3135,3135,3135,0
20231010,152500,561839790,3135,3135,3135,3135,0
20231010,152400,561839790,3135,3135,3135,3135,0
20231010,152300,561839790,3135,3135,3135,3135,0
20231010,152200,561839790,3135,3135,3135,3135,0
20231010,152100,561839790,3135,3135,3135,3135,0
20231010,152000,561839790,3135,3135,3135,3135,0
20231010,151900,561839790,3135,3130,3135,3130,301
20231010,151800,560897650,3130,3130,3130,3130,1
20231010,151700,560894520,3120,3135,3135,3120,602
20231010,151600,559016075,3140,3140,3140,3140,0
20231010,151500,559016075,3140,3140,3140,3140,0
20231010,151400,559016075,3140,3140,3140,3140,0
20231010,151300,559016075,3140,3140,3140,3140,51
20231010,151200,558855935,3135,3135,3135,3135,0
20231010,151100,558855935,3135,3135,3135,3135,259
20231010,151000,558043970,3135,3120,3135,3120,716
20231010,150900,555806105,3130,3125,3130,3120,247
20231010,150800,555033285,3125,3125,3125,3125,116
20231010,150700,554670785,3125,3125,3125,3125,132
20231010,150600,554258285,3125,3125,3130,3125,31
20231010,150500,554161330,3120,3120,3120,3120,50
20231010,150400,554005330,3135,3120,3135,3120,354
20231010,150300,552900790,3130,3130,3130,3130,0
20231010,150200,552900790,3130,3130,3130,3130,100
20231010,150100,552587790,3120,3125,3125,3120,618
20231010,150000,550658030,3130,3135,3135,3130,210
20231010,145900,549999730,3120,3130,3130,3120,3730
20231010,145800,538358690,3130,3150,3150,3130,11
20231010,145700,538324100,3150,3150,3150,3150,0
20231010,145600,538324100,3150,3150,3150,3150,7
20231010,145500,538302050,3125,3125,3125,3125,0
20231010,145400,538302050,3125,3125,3125,3125,0
20231010,145300,538302050,3125,3140,3140,3125,406
20231010,145200,537032325,3140,3140,3140,3140,2301
20231010,145100,529807185,3145,3145,3145,3145,38
20231010,145000,529687675,3155,3155,3160,3155,22
20231010,144900,529618260,3155,3155,3155,3155,10
20231010,144800,529586710,3160,3150,3160,3145,302
20231010,144700,528636900,3160,3160,3160,3160,0
20231010,144600,528636900,3160,3160,3160,3160,12
20231010,144500,528598980,3165,3165,3165,3165,7
20231010,144400,528576825,3165,3155,3165,3140,87
20231010,144300,528302660,3155,3140,3155,3140,212
20231010,144200,527636935,3130,3130,3130,3130,0
20231010,144100,527636935,3130,3135,3140,3130,553
20231010,144000,525906025,3125,3125,3125,3125,0
20231010,143900,525906025,3125,3125,3125,3125,33
20231010,143800,525802900,3125,3125,3125,3125,0
20231010,143700,525802900,3125,3125,3125,3125,0
20231010,143600,525802900,3125,3125,3125,3125,3000
20231010,143500,516427900,3120,3120,3120,3120,20
20231010,143400,516365500,3115,3115,3115,3115,0
20231010,143300,516365500,3115,3115,3115,3115,957
20231010,143200,513384445,3100,3105,3105,3100,2000
20231010,143100,507182100,3100,3105,3105,3100,867
20231010,143000,504491960,3105,3110,3110,3105,3130
20231010,142900,494757805,3115,3110,3115,3110,32
20231010,142800,494658275,3115,3115,3115,3115,901
20231010,142700,491851660,3115,3115,3115,3115,596
20231010,142600,489995120,3120,3115,3120,3115,194
20231010,142500,489390780,3115,3115,3115,3115,80
20231010,142400,489141580,3115,3115,3115,3115,344
20231010,142300,488070020,3120,3120,3120,3120,1656
20231010,142200,482903300,3125,3125,3125,3125,361
20231010,142100,481775175,3125,3125,3125,3125,90
20231010,142000,481493925,3120,3120,3120,3120,0
20231010,141900,481493925,3120,3120,3120,3120,0
20231010,141800,481493925,3120,3120,3120,3120,0
20231010,141700,481493925,3120,3125,3125,3120,501
20231010,141600,479930800,3125,3125,3125,3125,0
20231010,141500,479930800,3125,3130,3130,3125,1507
20231010,141400,475221175,3130,3130,3130,3130,340
20231010,141300,474156975,3130,3130,3130,3130,100
20231010,141200,473843975,3130,3130,3130,3130,0
20231010,141100,473843975,3130,3135,3135,3130,150
20231010,141000,473374005,3155,3155,3155,3155,0
20231010,140900,473374005,3155,3155,3155,3155,197
20231010,140800,472752470,3150,3150,3150,3150,1
20231010,140700,472749320,3135,3135,3135,3135,500
20231010,140600,471181820,3150,3135,3150,3135,3396
20231010,140500,460495500,3130,3130,3130,3130,0
20231010,140400,460495500,3130,3130,3130,3130,0
20231010,140300,460495500,3130,3130,3130,3130,0
20231010,140200,460495500,3130,3130,3130,3130,499
20231010,140100,458933630,3140,3140,3140,3140,0
20231010,140000,458933630,3140,3140,3140,3140,0
20231010,135900,458933630,3140,3135,3140,3135,330
20231010,135800,457899060,3130,3130,3130,3130,0
20231010,135700,457899060,3130,3130,3130,3130,70
20231010,135600,457679960,3130,3130,3130,3130,38
20231010,135500,457561020,3130,3130,3130,3130,32
20231010,135400,457460860,3130,3130,3130,3130,0
20231010,135300,457460860,3130,3130,3130,3130,1667
20231010,135200,452243150,3135,3135,3135,3135,0
20231010,135100,452243150,3135,3135,3135,3135,0
20231010,135000,452243150,3135,3135,3135,3135,336
20231010,134900,451189790,3140,3140,3140,3140,51
20231010,134800,451029650,3140,3140,3145,3140,240
20231010,134700,450275050,3145,3145,3145,3145,30
20231010,134600,450180700,3145,3145,3145,3145,70
20231010,134500,449960550,3150,3150,3150,3150,1
20231010,134400,449957400,3150,3150,3150,3150,5
20231010,134300,449941650,3150,3150,3150,3150,2
20231010,134200,449935350,3130,3130,3130,3130,100
20231010,134100,449622350,3130,3130,3130,3130,0
20231010,134000,449622350,3130,3130,3130,3130,0
20231010,133900,449622350,3130,3130,3130,3130,0
20231010,133800,449622350,3130,3140,3140,3130,643
20231010,133700,447607285,3140,3140,3140,3140,0
20231010,133600,447607285,3140,3140,3140,3140,0
20231010,133500,447607285,3140,3140,3140,3140,8
20231010,133400,447582165,3150,3150,3150,3150,332
20231010,133300,446536365,3150,3150,3150,3150,0
20231010,133200,446536365,3150,3150,3150,3150,0
20231010,133100,446536365,3150,3150,3150,3150,0
20231010,133000,446536365,3150,3150,3150,3150,1
20231010,132900,446533215,3150,3150,3150,3150,1
20231010,132800,446530065,3135,3135,3135,3135,0
20231010,132700,446530065,3135,3135,3135,3135,400
20231010,132600,445276065,3130,3135,3135,3130,96
20231010,132500,444975455,3150,3150,3150,3150,4
20231010,132400,444962855,3150,3135,3150,3135,102
20231010,132300,444643070,3140,3140,3140,3140,49
20231010,132200,444489210,3130,3130,3130,3130,0
20231010,132100,444489210,3130,3130,3130,3130,0
20231010,132000,444489210,3130,3135,3135,3130,3032
20231010,131900,434998890,3135,3135,3135,3135,0
20231010,131800,434998890,3135,3140,3140,3135,620
20231010,131700,433054895,3140,3145,3145,3140,342
20231010,131600,431980150,3150,3150,3150,3150,0
20231010,131500,431980150,3150,3150,3150,3150,0
20231010,131400,431980150,3150,3145,3150,3145,75
20231010,131300,431744250,3145,3145,3145,3145,86
20231010,131200,431473780,3145,3140,3145,3140,1011
20231010,131100,428295685,3145,3145,3145,3145,954
20231010,131000,425295355,3140,3140,3140,3140,0
20231010,130900,425295355,3140,3140,3140,3140,3
20231010,130800,425285935,3135,3135,3135,3135,0
20231010,130700,425285935,3135,3135,3135,3135,468
20231010,130600,423818755,3135,3135,3135,3135,0
20231010,130500,423818755,3135,3140,3140,3135,2067
20231010,130400,417328385,3140,3140,3140,3140,10
20231010,130300,417296985,3140,3145,3145,3140,1241
20231010,130200,413399995,3145,3145,3145,3145,0
20231010,130100,413399995,3145,3145,3145,3145,31
20231010,130000,413302500,3145,3145,3145,3145,27
20231010,125900,413217585,3145,3145,3145,3145,26
20231010,125800,413135815,3145,3165,3165,3145,19506
20231010,125700,351512800,3165,3165,3165,3165,0
20231010,125600,351512800,3165,3165,3165,3165,0
20231010,125500,351512800,3165,3165,3165,3165,20
20231010,125400,351449500,3165,3165,3165,3165,0
20231010,125300,351449500,3165,3165,3165,3165,470
20231010,125200,349961950,3165,3165,3165,3165,60
20231010,125100,349772050,3160,3160,3160,3160,501
20231010,125000,348188890,3160,3160,3160,3160,2302
20231010,124900,340914570,3160,3160,3160,3160,0
20231010,124800,340914570,3160,3160,3160,3160,0
20231010,124700,340914570,3160,3160,3160,3160,0
20231010,124600,340914570,3160,3160,3160,3160,0
20231010,124500,340914570,3160,3160,3160,3160,0
20231010,124400,340914570,3160,3165,3165,3160,640
20231010,124300,338890925,3165,3165,3165,3165,152
20231010,124200,338409845,3165,3165,3165,3165,10
20231010,124100,338378195,3170,3170,3170,3170,3
20231010,124000,338368685,3170,3165,3170,3165,188
20231010,123900,337773660,3170,3170,3170,3170,16
20231010,123800,337722940,3170,3170,3170,3170,0
20231010,123700,337722940,3170,3165,3170,3165,69
20231010,123600,337504460,3165,3160,3165,3160,1129
20231010,123500,333936570,3160,3160,3160,3160,577
20231010,123400,332113250,3165,3165,3165,3165,0
20231010,123300,332113250,3165,3165,3165,3165,91
20231010,123200,331825235,3170,3170,3170,3170,0
20231010,123100,331825235,3170,3170,3170,3170,0
20231010,123000,331825235,3170,3170,3170,3170,0
20231010,122900,331825235,3170,3170,3170,3170,0
20231010,122800,331825235,3170,3170,3170,3170,0
20231010,122700,331825235,3170,3170,3170,3170,0
20231010,122600,331825235,3170,3170,3170,3170,5
20231010,122500,331809385,3165,3165,3165,3165,600
20231010,122400,329910385,3170,3170,3170,3170,31
20231010,122300,329812115,3160,3180,3180,3160,3009
20231010,122200,320286305,3180,3180,3180,3180,0
20231010,122100,320286305,3180,3180,3180,3180,0
20231010,122000,320286305,3180,3180,3180,3180,92
20231010,121900,319993745,3180,3180,3180,3180,1943
20231010,121800,313815005,3185,3185,3185,3185,0
20231010,121700,313815005,3185,3185,3185,3185,796
20231010,121600,311279745,3190,3190,3190,3190,194
20231010,121500,310660885,3190,3190,3190,3190,0
20231010,121400,310660885,3190,3190,3190,3190,10
20231010,121300,310628985,3190,3190,3190,3190,0
20231010,121200,310628985,3190,3190,3190,3190,0
20231010,121100,310628985,3190,3190,3190,3190,0
20231010,121000,310628985,3190,3190,3190,3190,0
20231010,120900,310628985,3190,3190,3190,3190,148
20231010,120800,310156865,3190,3190,3190,3190,1154
20231010,120700,306475605,3190,3190,3190,3190,1000
20231010,120600,303285605,3190,3190,3190,3190,1130
20231010,120500,299680905,3190,3200,3200,3190,769
20231010,120400,297220795,3195,3195,3195,3195,0
20231010,120300,297220795,3195,3200,3200,3195,2284
20231010,120200,289922015,3200,3200,3200,3200,0
20231010,120100,289922015,3200,3200,3200,3200,0
20231010,120000,289922015,3200,3200,3200,3200,1
20231010,115900,289918815,3195,3195,3195,3195,1
20231010,115800,289915620,3195,3195,3195,3195,5
20231010,115700,289899645,3195,3195,3195,3195,8
20231010,115600,289874085,3200,3200,3200,3200,8
20231010,115500,289848485,3200,3200,3200,3200,17
20231010,115400,289794085,3185,3185,3185,3185,0
20231010,115300,289794085,3185,3185,3185,3185,0
20231010,115200,289794085,3185,3190,3190,3185,495
20231010,115100,288217260,3190,3190,3190,3190,5
20231010,115000,288201310,3195,3195,3195,3195,12
20231010,114900,288162970,3200,3200,3200,3200,100
20231010,114800,287842970,3190,3190,3190,3190,0
20231010,114700,287842970,3190,3190,3190,3190,0
20231010,114600,287842970,3190,3190,3190,3190,0
20231010,114500,287842970,3190,3190,3190,3190,1
20231010,114400,287839780,3185,3185,3185,3185,0
20231010,114300,287839780,3185,3185,3185,3185,571
20231010,114200,286021145,3185,3190,3190,3185,1900
20231010,114100,279963470,3195,3195,3195,3195,0
20231010,114000,279963470,3195,3195,3195,3195,288
20231010,113900,279043310,3195,3195,3195,3195,25
20231010,113800,278963435,3190,3190,3190,3190,0
20231010,113700,278963435,3190,3190,3190,3190,0
20231010,113600,278963435,3190,3190,3190,3190,0
20231010,113500,278963435,3190,3190,3190,3190,0
20231010,113400,278963435,3190,3190,3190,3190,0
20231010,113300,278963435,3190,3190,3190,3190,0
20231010,113200,278963435,3190,3190,3190,3190,0
20231010,113100,278963435,3190,3200,3200,3190,1931
20231010,113000,272798195,3200,3200,3200,3200,0
20231010,112900,272798195,3200,3200,3200,3200,0
20231010,112800,272798195,3200,3200,3200,3200,0
20231010,112700,272798195,3200,3200,3200,3200,2961
20231010,112600,263322995,3200,3200,3200,3200,0
20231010,112500,263322995,3200,3200,3200,3200,0
20231010,112400,263322995,3200,3200,3200,3200,214
20231010,112300,262638195,3200,3205,3205,3200,3003
20231010,112200,253026945,3210,3210,3210,3210,10
20231010,112100,252994845,3205,3205,3205,3205,0
20231010,112000,252994845,3205,3205,3205,3205,0
20231010,111900,252994845,3205,3205,3205,3205,0
20231010,111800,252994845,3205,3205,3205,3205,303
20231010,111700,252023730,3205,3205,3205,3205,41
20231010,111600,251892325,3205,3205,3205,3205,50
20231010,111500,251732075,3205,3205,3205,3205,70
20231010,111400,251507725,3205,3205,3205,3205,0
20231010,111300,251507725,3205,3205,3205,3205,200
20231010,111200,250866725,3205,3205,3205,3205,200
20231010,111100,250225725,3205,3205,3205,3205,7
20231010,111000,250203290,3205,3220,3220,3205,394
20231010,110900,248935710,3220,3220,3220,3220,0
20231010,110800,248935710,3220,3220,3220,3220,10
20231010,110700,248903510,3225,3215,3225,3215,100
20231010,110600,248581240,3205,3210,3210,3205,523
20231010,110500,246904510,3210,3215,3215,3210,12
20231010,110400,246865940,3215,3215,3215,3215,220
20231010,110300,246158640,3215,3215,3215,3215,313
20231010,110200,245152345,3210,3210,3210,3210,0
20231010,110100,245152345,3210,3210,3210,3210,66
20231010,110000,244940485,3210,3210,3210,3210,1
20231010,105900,244937275,3200,3205,3205,3200,1000
20231010,105800,241736105,3205,3215,3215,3205,351
20231010,105700,240610940,3215,3215,3215,3215,0
20231010,105600,240610940,3215,3215,3215,3215,61
20231010,105500,240414825,3210,3215,3215,3210,1145
20231010,105400,236739125,3210,3210,3210,3210,0
20231010,105300,236739125,3210,3210,3210,3210,1
20231010,105200,236735915,3210,3210,3210,3210,0
20231010,105100,236735915,3210,3215,3215,3210,159
20231010,105000,236224745,3215,3220,3220,3215,232
20231010,104900,235478215,3220,3220,3220,3220,1805
20231010,104800,229666115,3220,3220,3220,3220,0
20231010,104700,229666115,3220,3220,3220,3220,154
20231010,104600,229170235,3225,3220,3225,3220,400
20231010,104500,227880735,3220,3215,3220,3215,53
20231010,104400,227710325,3220,3225,3225,3220,122
20231010,104300,227317165,3225,3225,3225,3225,0
20231010,104200,227317165,3225,3225,3225,3225,875
20231010,104100,224495290,3225,3220,3225,3220,224
20231010,104000,223773010,3225,3225,3225,3225,0
20231010,103900,223773010,3225,3225,3225,3225,0
20231010,103800,223773010,3225,3225,3225,3215,48
20231010,103700,223618335,3225,3225,3225,3225,8
20231010,103600,223592535,3220,3220,3220,3220,18
20231010,103500,223534575,3225,3225,3225,3225,8
20231010,103400,223508775,3230,3230,3230,3230,0
20231010,103300,223508775,3230,3230,3230,3230,0
20231010,103200,223508775,3230,3230,3230,3230,0
20231010,103100,223508775,3230,3230,3230,3230,5
20231010,103000,223492625,3230,3230,3230,3230,0
20231010,102900,223492625,3230,3230,3230,3230,50
20231010,102800,223331125,3230,3230,3230,3230,0
20231010,102700,223331125,3230,3230,3230,3230,0
20231010,102600,223331125,3230,3230,3230,3230,0
20231010,102500,223331125,3230,3230,3230,3230,0
20231010,102400,223331125,3230,3220,3230,3220,1548
20231010,102300,218335020,3210,3210,3210,3210,1
20231010,102200,218331810,3210,3210,3210,3210,0
20231010,102100,218331810,3210,3205,3210,3205,3133
20231010,102000,208279545,3200,3200,3200,3200,1011
20231010,101900,205044345,3200,3200,3200,3200,0
20231010,101800,205044345,3200,3200,3200,3200,123
20231010,101700,204650745,3195,3195,3195,3195,0
20231010,101600,204650745,3195,3195,3195,3195,279
20231010,101500,203759340,3190,3190,3190,3190,146
20231010,101400,203293600,3195,3195,3195,3195,200
20231010,101300,202654600,3195,3195,3195,3195,0
20231010,101200,202654600,3195,3195,3195,3195,52
20231010,101100,202488460,3185,3190,3190,3185,350
20231010,101000,201372960,3190,3190,3190,3190,1010
20231010,100900,198151060,3195,3195,3195,3195,3
20231010,100800,198141475,3190,3190,3195,3190,9
20231010,100700,198112760,3195,3195,3195,3195,2
20231010,100600,198106370,3190,3195,3195,3190,43
20231010,100500,197969185,3195,3195,3195,3195,0
20231010,100400,197969185,3195,3195,3195,3195,0
20231010,100300,197969185,3195,3200,3200,3195,6
20231010,100200,197950010,3190,3190,3190,3190,94
20231010,100100,197650150,3190,3195,3195,3190,2165
20231010,100000,190743795,3195,3195,3195,3195,5
20231010,095900,190727820,3195,3195,3195,3195,250
20231010,095800,189929070,3195,3195,3195,3195,529
20231010,095700,188238915,3195,3195,3195,3195,727
20231010,095600,185916150,3195,3195,3195,3195,514
20231010,095500,184273920,3200,3200,3200,3200,0
20231010,095400,184273920,3200,3205,3205,3200,696
20231010,095300,182046700,3205,3205,3205,3205,611
20231010,095200,180088445,3205,3205,3205,3205,0
20231010,095100,180088445,3205,3200,3205,3200,3091
20231010,095000,170194160,3205,3210,3210,3200,8084
20231010,094900,144255440,3210,3215,3215,3210,822
20231010,094800,141616710,3210,3210,3210,3210,0
20231010,094700,141616710,3210,3210,3210,3210,0
20231010,094600,141616710,3210,3210,3210,3210,87
20231010,094500,141337440,3210,3210,3210,3210,430
20231010,094400,139957140,3215,3215,3215,3215,278
20231010,094300,139063370,3220,3220,3220,3220,0
20231010,094200,139063370,3220,3220,3220,3220,310
20231010,094100,138065170,3220,3220,3220,3220,512
20231010,094000,136416530,3230,3230,3230,3230,403
20231010,093900,135114840,3230,3230,3230,3230,206
20231010,093800,134449460,3230,3210,3230,3210,3000
20231010,093700,124808920,3200,3205,3210,3200,444
20231010,093600,123385485,3210,3205,3210,3205,881
20231010,093500,120558505,3205,3205,3205,3205,92
20231010,093400,120263645,3205,3200,3205,3200,524
20231010,093300,118584235,3205,3205,3205,3205,0
20231010,093200,118584235,3205,3205,3205,3205,192
20231010,093100,117968875,3205,3205,3205,3205,112
20231010,093000,117609915,3205,3200,3205,3200,591
20231010,092900,115716160,3205,3200,3205,3200,45
20231010,092800,115572155,3195,3195,3195,3195,9
20231010,092700,115543400,3195,3195,3195,3190,520
20231010,092600,113882045,3195,3190,3195,3190,399
20231010,092500,112608370,3195,3205,3205,3195,2265
20231010,092400,105371490,3200,3195,3200,3195,254
20231010,092300,104558695,3200,3200,3200,3200,534
20231010,092200,102849895,3200,3195,3200,3195,91
20231010,092100,102559050,3195,3185,3195,3180,1641
20231010,092000,97321380,3180,3200,3200,3180,187
20231010,091900,96725145,3200,3180,3200,3180,947
20231010,091800,93708110,3160,3175,3175,3160,455
20231010,091700,92266090,3175,3175,3175,3175,2
20231010,091600,92259740,3175,3170,3175,3170,135
20231010,091500,91831785,3160,3165,3165,3155,1127
20231010,091400,88268500,3170,3170,3170,3170,547
20231010,091300,86534510,3170,3175,3175,3170,67
20231010,091200,86322115,3170,3175,3175,3170,2303
20231010,091100,79013085,3180,3180,3180,3180,718
20231010,091000,76729845,3185,3185,3185,3185,12
20231010,090900,76691625,3175,3175,3175,3175,35
20231010,090800,76580500,3175,3170,3175,3170,271
20231010,090700,75721075,3175,3195,3195,3175,102
20231010,090600,75396325,3195,3180,3195,3180,3597
20231010,090500,63935985,3180,3180,3185,3180,1156
20231010,090400,60259900,3170,3170,3170,3170,430
20231010,090300,58896800,3180,3180,3180,3180,0
20231010,090200,58896800,3180,3175,3180,3170,325
20231010,090100,57866380,3200,3185,3200,3170,899
20231010,090000,54997070,3180,3180,3180,3170,16127