KissMeData/200470/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201400,502464275,3240,3240,3240,3240,3827
20231016,201300,502464275,3240,3240,3240,3240,0
20231016,201200,502464275,3240,3240,3240,3240,0
20231016,201100,502464275,3240,3240,3240,3240,0
20231016,201000,502464275,3240,3240,3240,3240,0
20231016,200900,502464275,3240,3240,3240,3240,0
20231016,200800,502464275,3240,3240,3240,3240,0
20231016,200700,502464275,3240,3240,3240,3240,0
20231016,200600,502464275,3240,3240,3240,3240,0
20231016,200500,502464275,3240,3240,3240,3240,0
20231016,200400,502464275,3240,3240,3240,3240,0
20231016,200300,502464275,3240,3240,3240,3240,0
20231016,200200,502464275,3240,3240,3240,3240,0
20231016,200100,502464275,3240,3240,3240,3240,0
20231016,200000,502464275,3240,3240,3240,3240,0
20231016,195900,502464275,3240,3240,3240,3240,0
20231016,195800,502464275,3240,3240,3240,3240,0
20231016,195700,502464275,3240,3240,3240,3240,0
20231016,195600,502464275,3240,3240,3240,3240,0
20231016,195500,502464275,3240,3240,3240,3240,0
20231016,195400,502464275,3240,3240,3240,3240,0
20231016,195300,502464275,3240,3240,3240,3240,0
20231016,195200,502464275,3240,3240,3240,3240,0
20231016,195100,502464275,3240,3240,3240,3240,0
20231016,195000,502464275,3240,3240,3240,3240,0
20231016,194900,502464275,3240,3240,3240,3240,0
20231016,194800,502464275,3240,3240,3240,3240,0
20231016,194700,502464275,3240,3240,3240,3240,0
20231016,194600,502464275,3240,3240,3240,3240,0
20231016,194500,502464275,3240,3240,3240,3240,0
20231016,194400,502464275,3240,3240,3240,3240,3827
20231016,194300,502464275,3240,3240,3240,3240,0
20231016,194200,502464275,3240,3240,3240,3240,0
20231016,194100,502464275,3240,3240,3240,3240,0
20231016,194000,502464275,3240,3240,3240,3240,0
20231016,193900,502464275,3240,3240,3240,3240,0
20231016,193800,502464275,3240,3240,3240,3240,0
20231016,193700,502464275,3240,3240,3240,3240,0
20231016,193600,502464275,3240,3240,3240,3240,0
20231016,193500,502464275,3240,3240,3240,3240,0
20231016,193400,502464275,3240,3240,3240,3240,0
20231016,193300,502464275,3240,3240,3240,3240,0
20231016,193200,502464275,3240,3240,3240,3240,0
20231016,193100,502464275,3240,3240,3240,3240,0
20231016,193000,502464275,3240,3240,3240,3240,0
20231016,192900,502464275,3240,3240,3240,3240,0
20231016,192800,502464275,3240,3240,3240,3240,0
20231016,192700,502464275,3240,3240,3240,3240,0
20231016,192600,502464275,3240,3240,3240,3240,0
20231016,192500,502464275,3240,3240,3240,3240,0
20231016,192400,502464275,3240,3240,3240,3240,0
20231016,192300,502464275,3240,3240,3240,3240,0
20231016,192200,502464275,3240,3240,3240,3240,0
20231016,192100,502464275,3240,3240,3240,3240,0
20231016,192000,502464275,3240,3240,3240,3240,0
20231016,191900,502464275,3240,3240,3240,3240,0
20231016,191800,502464275,3240,3240,3240,3240,0
20231016,191700,502464275,3240,3240,3240,3240,0
20231016,191600,502464275,3240,3240,3240,3240,0
20231016,191500,502464275,3240,3240,3240,3240,0
20231016,191400,502464275,3240,3240,3240,3240,3827
20231016,191300,502464275,3240,3240,3240,3240,0
20231016,191200,502464275,3240,3240,3240,3240,0
20231016,191100,502464275,3240,3240,3240,3240,0
20231016,191000,502464275,3240,3240,3240,3240,0
20231016,190900,502464275,3240,3240,3240,3240,0
20231016,190800,502464275,3240,3240,3240,3240,0
20231016,190700,502464275,3240,3240,3240,3240,0
20231016,190600,502464275,3240,3240,3240,3240,0
20231016,190500,502464275,3240,3240,3240,3240,0
20231016,190400,502464275,3240,3240,3240,3240,0
20231016,190300,502464275,3240,3240,3240,3240,0
20231016,190200,502464275,3240,3240,3240,3240,0
20231016,190100,502464275,3240,3240,3240,3240,0
20231016,190000,502464275,3240,3240,3240,3240,0
20231016,185900,502464275,3240,3240,3240,3240,0
20231016,185800,502464275,3240,3240,3240,3240,0
20231016,185700,502464275,3240,3240,3240,3240,0
20231016,185600,502464275,3240,3240,3240,3240,0
20231016,185500,502464275,3240,3240,3240,3240,0
20231016,185400,502464275,3240,3240,3240,3240,0
20231016,185300,502464275,3240,3240,3240,3240,0
20231016,185200,502464275,3240,3240,3240,3240,0
20231016,185100,502464275,3240,3240,3240,3240,0
20231016,185000,502464275,3240,3240,3240,3240,0
20231016,184900,502464275,3240,3240,3240,3240,0
20231016,184800,502464275,3240,3240,3240,3240,0
20231016,184700,502464275,3240,3240,3240,3240,0
20231016,184600,502464275,3240,3240,3240,3240,0
20231016,184500,502464275,3240,3240,3240,3240,0
20231016,184400,502464275,3240,3240,3240,3240,3827
20231016,184300,502464275,3240,3240,3240,3240,0
20231016,184200,502464275,3240,3240,3240,3240,0
20231016,184100,502464275,3240,3240,3240,3240,0
20231016,184000,502464275,3240,3240,3240,3240,0
20231016,183900,502464275,3240,3240,3240,3240,0
20231016,183800,502464275,3240,3240,3240,3240,0
20231016,183700,502464275,3240,3240,3240,3240,0
20231016,183600,502464275,3240,3240,3240,3240,0
20231016,183500,502464275,3240,3240,3240,3240,0
20231016,183400,502464275,3240,3240,3240,3240,0
20231016,183300,502464275,3240,3240,3240,3240,0
20231016,183200,502464275,3240,3240,3240,3240,0
20231016,183100,502464275,3240,3240,3240,3240,0
20231016,183000,502464275,3240,3240,3240,3240,0
20231016,182900,502464275,3240,3240,3240,3240,0
20231016,182800,502464275,3240,3240,3240,3240,0
20231016,182700,502464275,3240,3240,3240,3240,0
20231016,182600,502464275,3240,3240,3240,3240,0
20231016,182500,502464275,3240,3240,3240,3240,0
20231016,182400,502464275,3240,3240,3240,3240,0
20231016,182300,502464275,3240,3240,3240,3240,0
20231016,182200,502464275,3240,3240,3240,3240,0
20231016,182100,502464275,3240,3240,3240,3240,0
20231016,182000,502464275,3240,3240,3240,3240,0
20231016,181900,502464275,3240,3240,3240,3240,0
20231016,181800,502464275,3240,3240,3240,3240,0
20231016,181700,502464275,3240,3240,3240,3240,0
20231016,181600,502464275,3240,3240,3240,3240,0
20231016,181500,502464275,3240,3240,3240,3240,0
20231016,181400,502464275,3240,3240,3240,3240,3827
20231016,181300,502464275,3240,3240,3240,3240,0
20231016,181200,502464275,3240,3240,3240,3240,0
20231016,181100,502464275,3240,3240,3240,3240,0
20231016,181000,502464275,3240,3240,3240,3240,0
20231016,180900,502464275,3240,3240,3240,3240,0
20231016,180800,502464275,3240,3240,3240,3240,0
20231016,180700,502464275,3240,3240,3240,3240,0
20231016,180600,502464275,3240,3240,3240,3240,0
20231016,180500,502464275,3240,3240,3240,3240,0
20231016,180400,502464275,3240,3240,3240,3240,0
20231016,180300,502464275,3240,3240,3240,3240,0
20231016,180200,502464275,3240,3240,3240,3240,0
20231016,180100,502464275,3240,3240,3240,3240,0
20231016,180000,502464275,3240,3240,3240,3240,0
20231016,175900,502464275,3240,3240,3240,3240,0
20231016,175800,502464275,3240,3240,3240,3240,0
20231016,175700,502464275,3240,3240,3240,3240,0
20231016,175600,502464275,3240,3240,3240,3240,0
20231016,175500,502464275,3240,3240,3240,3240,0
20231016,175400,502464275,3240,3240,3240,3240,0
20231016,175300,502464275,3240,3240,3240,3240,0
20231016,175200,502464275,3240,3240,3240,3240,0
20231016,175100,502464275,3240,3240,3240,3240,0
20231016,175000,502464275,3240,3240,3240,3240,0
20231016,174900,502464275,3240,3240,3240,3240,0
20231016,174800,502464275,3240,3240,3240,3240,0
20231016,174700,502464275,3240,3240,3240,3240,0
20231016,174600,502464275,3240,3240,3240,3240,0
20231016,174500,502464275,3240,3240,3240,3240,0
20231016,174400,502464275,3240,3240,3240,3240,3827
20231016,174300,502464275,3240,3240,3240,3240,0
20231016,174200,502464275,3240,3240,3240,3240,0
20231016,174100,502464275,3240,3240,3240,3240,0
20231016,174000,502464275,3240,3240,3240,3240,0
20231016,173900,502464275,3240,3240,3240,3240,0
20231016,173800,502464275,3240,3240,3240,3240,0
20231016,173700,502464275,3240,3240,3240,3240,0
20231016,173600,502464275,3240,3240,3240,3240,0
20231016,173500,502464275,3240,3240,3240,3240,0
20231016,173400,502464275,3240,3240,3240,3240,0
20231016,173300,502464275,3240,3240,3240,3240,0
20231016,173200,502464275,3240,3240,3240,3240,0
20231016,173100,502464275,3240,3240,3240,3240,0
20231016,173000,502464275,3240,3240,3240,3240,0
20231016,172900,502464275,3240,3240,3240,3240,0
20231016,172800,502464275,3240,3240,3240,3240,0
20231016,172700,502464275,3240,3240,3240,3240,0
20231016,172600,502464275,3240,3240,3240,3240,0
20231016,172500,502464275,3240,3240,3240,3240,0
20231016,172400,502464275,3240,3240,3240,3240,0
20231016,172300,502464275,3240,3240,3240,3240,0
20231016,172200,502464275,3240,3240,3240,3240,0
20231016,172100,502464275,3240,3240,3240,3240,0
20231016,172000,502464275,3240,3240,3240,3240,0
20231016,171900,502464275,3240,3240,3240,3240,0
20231016,171800,502464275,3240,3240,3240,3240,0
20231016,171700,502464275,3240,3240,3240,3240,0
20231016,171600,502464275,3240,3240,3240,3240,0
20231016,171500,502464275,3240,3240,3240,3240,0
20231016,171400,502464275,3240,3240,3240,3240,3827
20231016,171300,502464275,3240,3240,3240,3240,0
20231016,171200,502464275,3240,3240,3240,3240,0
20231016,171100,502464275,3240,3240,3240,3240,0
20231016,171000,502464275,3240,3240,3240,3240,0
20231016,170900,502464275,3240,3240,3240,3240,0
20231016,170800,502464275,3240,3240,3240,3240,0
20231016,170700,502464275,3240,3240,3240,3240,0
20231016,170600,502464275,3240,3240,3240,3240,0
20231016,170500,502464275,3240,3240,3240,3240,0
20231016,170400,502464275,3240,3240,3240,3240,0
20231016,170300,502464275,3240,3240,3240,3240,0
20231016,170200,502464275,3240,3240,3240,3240,0
20231016,170100,502464275,3240,3240,3240,3240,0
20231016,170000,502464275,3240,3240,3240,3240,0
20231016,165900,502464275,3240,3240,3240,3240,0
20231016,165800,502464275,3240,3240,3240,3240,0
20231016,165700,502464275,3240,3240,3240,3240,0
20231016,165600,502464275,3240,3240,3240,3240,0
20231016,165500,502464275,3240,3240,3240,3240,0
20231016,165400,502464275,3240,3240,3240,3240,0
20231016,165300,502464275,3240,3240,3240,3240,0
20231016,165200,502464275,3240,3240,3240,3240,0
20231016,165100,502464275,3240,3240,3240,3240,0
20231016,165000,502464275,3240,3240,3240,3240,0
20231016,164900,502464275,3240,3240,3240,3240,0
20231016,164800,502464275,3240,3240,3240,3240,0
20231016,164700,502464275,3240,3240,3240,3240,0
20231016,164600,502464275,3240,3240,3240,3240,0
20231016,164500,502464275,3240,3240,3240,3240,0
20231016,164400,502464275,3240,3240,3240,3240,3827
20231016,164300,502464275,3240,3240,3240,3240,0
20231016,164200,502464275,3240,3240,3240,3240,0
20231016,164100,502464275,3240,3240,3240,3240,0
20231016,164000,502464275,3240,3240,3240,3240,0
20231016,163900,502464275,3240,3240,3240,3240,0
20231016,163800,502464275,3240,3240,3240,3240,0
20231016,163700,502464275,3240,3240,3240,3240,0
20231016,163600,502464275,3240,3240,3240,3240,0
20231016,163500,502464275,3240,3240,3240,3240,0
20231016,163400,502464275,3240,3240,3240,3240,0
20231016,163300,502464275,3240,3240,3240,3240,0
20231016,163200,502464275,3240,3240,3240,3240,0
20231016,163100,502464275,3240,3240,3240,3240,0
20231016,163000,502464275,3240,3240,3240,3240,0
20231016,162900,502464275,3240,3240,3240,3240,0
20231016,162800,502464275,3240,3240,3240,3240,0
20231016,162700,502464275,3240,3240,3240,3240,0
20231016,162600,502464275,3240,3240,3240,3240,0
20231016,162500,502464275,3240,3240,3240,3240,0
20231016,162400,502464275,3240,3240,3240,3240,0
20231016,162300,502464275,3240,3240,3240,3240,0
20231016,162200,502464275,3240,3240,3240,3240,0
20231016,162100,502464275,3240,3240,3240,3240,0
20231016,162000,502464275,3240,3240,3240,3240,0
20231016,161900,502464275,3240,3240,3240,3240,0
20231016,161800,502464275,3240,3240,3240,3240,0
20231016,161700,502464275,3240,3240,3240,3240,0
20231016,161600,502464275,3240,3240,3240,3240,0
20231016,161500,502464275,3240,3240,3240,3240,0
20231016,161400,502464275,3240,3240,3240,3240,3827
20231016,161300,502464275,3240,3240,3240,3240,0
20231016,161200,502464275,3240,3240,3240,3240,0
20231016,161100,502464275,3240,3240,3240,3240,0
20231016,161000,502464275,3240,3240,3240,3240,0
20231016,160900,502464275,3240,3240,3240,3240,0
20231016,160800,502464275,3240,3240,3240,3240,0
20231016,160700,502464275,3240,3240,3240,3240,0
20231016,160600,502464275,3240,3240,3240,3240,0
20231016,160500,502464275,3240,3240,3240,3240,0
20231016,160400,502464275,3240,3240,3240,3240,0
20231016,160300,502464275,3240,3240,3240,3240,0
20231016,160200,502464275,3240,3240,3240,3240,0
20231016,160100,502464275,3240,3240,3240,3240,0
20231016,160000,502464275,3240,3240,3240,3240,0
20231016,155900,502464275,3240,3240,3240,3240,0
20231016,155800,502464275,3240,3240,3240,3240,0
20231016,155700,502464275,3240,3240,3240,3240,0
20231016,155600,502464275,3240,3240,3240,3240,0
20231016,155500,502464275,3240,3240,3240,3240,0
20231016,155400,502464275,3240,3240,3240,3240,0
20231016,155300,502464275,3240,3240,3240,3240,0
20231016,155200,502464275,3240,3240,3240,3240,0
20231016,155100,502464275,3240,3240,3240,3240,0
20231016,155000,502464275,3240,3240,3240,3240,0
20231016,154900,502464275,3240,3240,3240,3240,0
20231016,154800,502464275,3240,3240,3240,3240,0
20231016,154700,502464275,3240,3240,3240,3240,0
20231016,154600,502464275,3240,3240,3240,3240,0
20231016,154500,502464275,3240,3240,3240,3240,0
20231016,154400,502464275,3240,3240,3240,3240,3827
20231016,154300,502464275,3240,3240,3240,3240,0
20231016,154200,502464275,3240,3240,3240,3240,0
20231016,154100,502464275,3240,3240,3240,3240,0
20231016,154000,502464275,3240,3240,3240,3240,0
20231016,153900,502464275,3240,3240,3240,3240,0
20231016,153800,502464275,3240,3240,3240,3240,0
20231016,153700,502464275,3240,3240,3240,3240,0
20231016,153600,502464275,3240,3240,3240,3240,0
20231016,153500,502464275,3240,3240,3240,3240,0
20231016,153400,502464275,3240,3240,3240,3240,0
20231016,153300,502464275,3240,3240,3240,3240,0
20231016,153200,502464275,3240,3240,3240,3240,0
20231016,153100,502464275,3240,3240,3240,3240,0
20231016,153000,502464275,3240,3240,3240,3240,3827
20231016,152900,490064795,3240,3240,3240,3240,0
20231016,152800,490064795,3240,3240,3240,3240,0
20231016,152700,490064795,3240,3240,3240,3240,0
20231016,152600,490064795,3240,3240,3240,3240,0
20231016,152500,490064795,3240,3240,3240,3240,0
20231016,152400,490064795,3240,3240,3240,3240,0
20231016,152300,490064795,3240,3240,3240,3240,0
20231016,152200,490064795,3240,3240,3240,3240,0
20231016,152100,490064795,3240,3240,3240,3240,0
20231016,152000,490064795,3240,3240,3240,3240,0
20231016,151900,490064795,3240,3240,3240,3240,3
20231016,151800,490055075,3240,3240,3240,3240,5
20231016,151700,490038875,3225,3235,3235,3225,3309
20231016,151600,479336610,3245,3235,3245,3235,49
20231016,151500,479177845,3240,3240,3240,3240,0
20231016,151400,479177845,3240,3240,3240,3240,0
20231016,151300,479177845,3240,3240,3240,3240,1
20231016,151200,479174605,3235,3235,3235,3235,101
20231016,151100,478847870,3240,3240,3240,3240,20
20231016,151000,478783070,3240,3240,3240,3240,1
20231016,150900,478779830,3235,3225,3235,3225,277
20231016,150800,477885735,3230,3230,3230,3230,0
20231016,150700,477885735,3230,3220,3230,3220,1404
20231016,150600,473357630,3220,3220,3220,3220,386
20231016,150500,472114710,3220,3220,3220,3220,200
20231016,150400,471470710,3210,3210,3210,3210,58
20231016,150300,471284530,3210,3210,3210,3210,292
20231016,150200,470347210,3205,3200,3205,3200,221
20231016,150100,469639400,3200,3200,3200,3195,1011
20231016,150000,466404210,3200,3200,3200,3200,0
20231016,145900,466404210,3200,3200,3200,3200,0
20231016,145800,466404210,3200,3200,3200,3200,0
20231016,145700,466404210,3200,3200,3200,3200,0
20231016,145600,466404210,3200,3200,3200,3200,0
20231016,145500,466404210,3200,3200,3200,3200,0
20231016,145400,466404210,3200,3200,3200,3200,0
20231016,145300,466404210,3200,3200,3200,3200,0
20231016,145200,466404210,3200,3200,3200,3200,0
20231016,145100,466404210,3200,3200,3200,3200,0
20231016,145000,466404210,3200,3200,3200,3200,2
20231016,144900,466397810,3200,3200,3200,3200,0
20231016,144800,466397810,3200,3200,3200,3200,1
20231016,144700,466394610,3195,3195,3195,3195,0
20231016,144600,466394610,3195,3195,3195,3195,0
20231016,144500,466394610,3195,3195,3195,3195,0
20231016,144400,466394610,3195,3195,3195,3195,0
20231016,144300,466394610,3195,3195,3195,3195,0
20231016,144200,466394610,3195,3195,3195,3195,1803
20231016,144100,460634025,3195,3195,3195,3195,10
20231016,144000,460602075,3195,3195,3195,3195,11
20231016,143900,460566930,3195,3200,3200,3195,1478
20231016,143800,455843725,3200,3200,3200,3200,55
20231016,143700,455667725,3200,3200,3200,3200,0
20231016,143600,455667725,3200,3200,3200,3200,0
20231016,143500,455667725,3200,3200,3200,3200,270
20231016,143400,454803725,3200,3205,3205,3200,962
20231016,143300,451724785,3220,3220,3220,3220,0
20231016,143200,451724785,3220,3220,3220,3220,0
20231016,143100,451724785,3220,3220,3220,3220,2
20231016,143000,451718345,3205,3205,3205,3205,2993
20231016,142900,442125780,3205,3205,3205,3205,0
20231016,142800,442125780,3205,3205,3205,3205,0
20231016,142700,442125780,3205,3205,3205,3205,31
20231016,142600,442026425,3205,3205,3205,3205,7
20231016,142500,442003990,3205,3205,3205,3205,0
20231016,142400,442003990,3205,3205,3205,3205,1
20231016,142300,442000785,3200,3200,3200,3200,0
20231016,142200,442000785,3200,3220,3220,3200,2000
20231016,142100,435596155,3220,3220,3220,3220,69
20231016,142000,435373975,3225,3225,3225,3225,3
20231016,141900,435364300,3225,3225,3225,3225,0
20231016,141800,435364300,3225,3225,3225,3225,40
20231016,141700,435235300,3225,3225,3225,3225,0
20231016,141600,435235300,3225,3225,3225,3225,0
20231016,141500,435235300,3225,3225,3225,3225,0
20231016,141400,435235300,3225,3225,3225,3225,200
20231016,141300,434590300,3225,3225,3225,3225,153
20231016,141200,434096875,3225,3225,3225,3225,100
20231016,141100,433774375,3225,3225,3225,3225,1
20231016,141000,433771150,3205,3205,3205,3205,0
20231016,140900,433771150,3205,3205,3205,3200,3000
20231016,140800,424166145,3205,3205,3205,3205,0
20231016,140700,424166145,3205,3205,3205,3205,0
20231016,140600,424166145,3205,3205,3205,3205,667
20231016,140500,422028410,3205,3205,3205,3205,77
20231016,140400,421781625,3205,3220,3220,3205,277
20231016,140300,420892565,3220,3225,3225,3220,108
20231016,140200,420544305,3225,3225,3225,3225,10
20231016,140100,420512055,3230,3230,3230,3230,57
20231016,140000,420327945,3230,3230,3230,3230,0
20231016,135900,420327945,3230,3230,3230,3230,1
20231016,135800,420324715,3230,3230,3230,3230,0
20231016,135700,420324715,3230,3230,3230,3230,0
20231016,135600,420324715,3230,3230,3230,3230,50
20231016,135500,420163215,3230,3230,3230,3230,0
20231016,135400,420163215,3230,3225,3230,3225,3
20231016,135300,420153535,3225,3225,3225,3225,0
20231016,135200,420153535,3225,3225,3225,3225,0
20231016,135100,420153535,3225,3230,3230,3225,121
20231016,135000,419763210,3230,3225,3230,3225,5
20231016,134900,419747080,3225,3225,3225,3225,31
20231016,134800,419647105,3225,3225,3225,3225,0
20231016,134700,419647105,3225,3225,3225,3225,0
20231016,134600,419647105,3225,3225,3225,3225,0
20231016,134500,419647105,3225,3225,3225,3225,7
20231016,134400,419624530,3225,3225,3225,3225,0
20231016,134300,419624530,3225,3225,3225,3225,0
20231016,134200,419624530,3225,3225,3225,3225,0
20231016,134100,419624530,3225,3225,3225,3225,500
20231016,134000,418012030,3225,3225,3225,3225,0
20231016,133900,418012030,3225,3225,3225,3225,0
20231016,133800,418012030,3225,3225,3225,3225,0
20231016,133700,418012030,3225,3225,3225,3225,20
20231016,133600,417947530,3225,3205,3225,3205,10000
20231016,133500,385708770,3205,3205,3205,3205,21
20231016,133400,385641465,3205,3205,3205,3205,142
20231016,133300,385186355,3200,3200,3200,3200,0
20231016,133200,385186355,3200,3200,3200,3200,0
20231016,133100,385186355,3200,3200,3200,3200,0
20231016,133000,385186355,3200,3200,3200,3200,20
20231016,132900,385122355,3205,3205,3205,3205,1
20231016,132800,385119150,3200,3200,3200,3200,0
20231016,132700,385119150,3200,3200,3200,3200,0
20231016,132600,385119150,3200,3200,3200,3200,0
20231016,132500,385119150,3200,3200,3200,3200,670
20231016,132400,382975150,3200,3200,3200,3200,156
20231016,132300,382475950,3200,3200,3200,3200,379
20231016,132200,381263150,3195,3195,3195,3195,0
20231016,132100,381263150,3195,3195,3195,3195,0
20231016,132000,381263150,3195,3195,3195,3195,30
20231016,131900,381167300,3195,3195,3195,3195,0
20231016,131800,381167300,3195,3200,3200,3195,683
20231016,131700,378984200,3200,3205,3205,3200,1311
20231016,131600,374786455,3210,3210,3210,3210,0
20231016,131500,374786455,3210,3210,3210,3210,11
20231016,131400,374751145,3225,3225,3225,3225,0
20231016,131300,374751145,3225,3225,3225,3225,0
20231016,131200,374751145,3225,3225,3225,3225,0
20231016,131100,374751145,3225,3220,3225,3220,150
20231016,131000,374267695,3220,3220,3220,3220,2
20231016,130900,374261255,3220,3220,3220,3220,0
20231016,130800,374261255,3220,3235,3235,3205,191
20231016,130700,373643745,3230,3210,3230,3210,291
20231016,130600,372705750,3205,3205,3205,3205,1
20231016,130500,372702545,3215,3215,3215,3215,0
20231016,130400,372702545,3215,3215,3215,3215,0
20231016,130300,372702545,3215,3215,3215,3215,0
20231016,130200,372702545,3215,3215,3215,3215,0
20231016,130100,372702545,3215,3215,3215,3215,0
20231016,130000,372702545,3215,3215,3215,3215,1
20231016,125900,372699330,3200,3200,3200,3200,70
20231016,125800,372475330,3200,3200,3200,3200,30
20231016,125700,372379330,3195,3200,3200,3195,55
20231016,125600,372203600,3200,3200,3200,3200,20
20231016,125500,372139600,3200,3200,3200,3200,25
20231016,125400,372059600,3210,3210,3210,3210,1
20231016,125300,372056390,3195,3195,3195,3195,0
20231016,125200,372056390,3195,3195,3195,3195,0
20231016,125100,372056390,3195,3195,3195,3195,0
20231016,125000,372056390,3195,3195,3195,3195,0
20231016,124900,372056390,3195,3195,3195,3195,300
20231016,124800,371097890,3195,3195,3195,3195,0
20231016,124700,371097890,3195,3200,3200,3195,990
20231016,124600,367934370,3195,3195,3195,3195,1
20231016,124500,367931175,3195,3200,3200,3195,193
20231016,124400,367314195,3200,3200,3200,3200,172
20231016,124300,366763795,3200,3200,3200,3200,40
20231016,124200,366635795,3215,3215,3215,3215,0
20231016,124100,366635795,3215,3215,3215,3215,10
20231016,124000,366603645,3215,3215,3215,3215,0
20231016,123900,366603645,3215,3215,3215,3215,0
20231016,123800,366603645,3215,3215,3215,3215,0
20231016,123700,366603645,3215,3215,3215,3215,1
20231016,123600,366600430,3215,3215,3215,3215,0
20231016,123500,366600430,3215,3215,3215,3215,0
20231016,123400,366600430,3215,3215,3215,3215,0
20231016,123300,366600430,3215,3215,3215,3215,0
20231016,123200,366600430,3215,3210,3215,3210,40
20231016,123100,366471835,3195,3195,3195,3195,0
20231016,123000,366471835,3195,3195,3195,3195,500
20231016,122900,364874335,3195,3200,3200,3195,301
20231016,122800,363912590,3195,3195,3195,3195,0
20231016,122700,363912590,3195,3195,3195,3195,0
20231016,122600,363912590,3195,3195,3195,3195,95
20231016,122500,363609065,3200,3200,3200,3200,15
20231016,122400,363561065,3200,3200,3200,3200,10
20231016,122300,363529065,3200,3200,3200,3200,30
20231016,122200,363433065,3200,3200,3200,3200,50
20231016,122100,363273065,3195,3195,3195,3195,0
20231016,122000,363273065,3195,3195,3195,3195,11
20231016,121900,363237920,3195,3195,3195,3195,700
20231016,121800,361001420,3195,3205,3205,3195,2322
20231016,121700,353570835,3205,3205,3205,3205,2
20231016,121600,353564425,3205,3205,3205,3205,0
20231016,121500,353564425,3205,3205,3205,3200,1696
20231016,121400,348137215,3200,3205,3205,3200,80
20231016,121300,347881210,3205,3205,3205,3205,0
20231016,121200,347881210,3205,3205,3205,3205,889
20231016,121100,345031965,3215,3210,3215,3210,2
20231016,121000,345025540,3205,3205,3205,3205,0
20231016,120900,345025540,3205,3205,3205,3205,0
20231016,120800,345025540,3205,3205,3205,3205,101
20231016,120700,344701835,3205,3205,3205,3205,0
20231016,120600,344701835,3205,3205,3205,3205,0
20231016,120500,344701835,3205,3205,3205,3205,0
20231016,120400,344701835,3205,3205,3205,3205,1
20231016,120300,344698630,3205,3205,3205,3205,1
20231016,120200,344695425,3205,3205,3205,3205,36
20231016,120100,344580045,3210,3210,3210,3210,0
20231016,120000,344580045,3210,3210,3210,3210,15
20231016,115900,344531895,3210,3210,3210,3210,0
20231016,115800,344531895,3210,3210,3210,3210,1549
20231016,115700,339559605,3215,3215,3215,3215,289
20231016,115600,338630470,3210,3210,3210,3210,0
20231016,115500,338630470,3210,3210,3210,3210,1
20231016,115400,338627260,3215,3215,3215,3215,1
20231016,115300,338624045,3210,3210,3210,3210,0
20231016,115200,338624045,3210,3210,3210,3210,0
20231016,115100,338624045,3210,3210,3210,3210,0
20231016,115000,338624045,3210,3210,3210,3210,2
20231016,114900,338617625,3210,3210,3210,3210,14
20231016,114800,338572685,3210,3210,3210,3210,516
20231016,114700,336916325,3210,3210,3210,3210,50
20231016,114600,336755825,3210,3210,3210,3210,0
20231016,114500,336755825,3210,3210,3210,3210,11
20231016,114400,336720515,3210,3210,3210,3210,20
20231016,114300,336656315,3215,3215,3215,3215,1000
20231016,114200,333441315,3220,3220,3220,3220,216
20231016,114100,332745795,3225,3225,3225,3225,0
20231016,114000,332745795,3225,3225,3225,3225,45
20231016,113900,332600670,3225,3225,3225,3225,0
20231016,113800,332600670,3225,3225,3225,3225,0
20231016,113700,332600670,3225,3225,3225,3225,4
20231016,113600,332587770,3225,3220,3225,3220,7
20231016,113500,332565210,3220,3225,3225,3220,105
20231016,113400,332226605,3225,3225,3225,3225,1
20231016,113300,332223380,3225,3230,3230,3225,45
20231016,113200,332078035,3225,3225,3225,3225,4
20231016,113100,332065135,3225,3225,3225,3225,0
20231016,113000,332065135,3225,3225,3225,3225,0
20231016,112900,332065135,3225,3225,3225,3225,1
20231016,112800,332061910,3225,3225,3225,3225,3
20231016,112700,332052235,3225,3230,3230,3225,7
20231016,112600,332029645,3230,3230,3230,3230,0
20231016,112500,332029645,3230,3230,3230,3230,0
20231016,112400,332029645,3230,3230,3230,3230,0
20231016,112300,332029645,3230,3220,3230,3220,9
20231016,112200,332000635,3215,3215,3215,3215,0
20231016,112100,332000635,3215,3215,3215,3215,35
20231016,112000,331888110,3215,3215,3215,3215,0
20231016,111900,331888110,3215,3215,3215,3215,100
20231016,111800,331566610,3215,3215,3215,3215,4
20231016,111700,331553750,3215,3215,3215,3215,0
20231016,111600,331553750,3215,3215,3215,3215,1
20231016,111500,331550535,3215,3215,3215,3215,1
20231016,111400,331547320,3210,3210,3210,3210,1598
20231016,111300,326417740,3210,3210,3210,3210,0
20231016,111200,326417740,3210,3210,3210,3210,5050
20231016,111100,310207240,3210,3215,3215,3210,646
20231016,111000,308133535,3210,3210,3210,3210,1000
20231016,110900,304923535,3210,3210,3210,3210,2538
20231016,110800,296776555,3210,3210,3210,3210,0
20231016,110700,296776555,3210,3210,3210,3210,200
20231016,110600,296134555,3210,3210,3210,3210,566
20231016,110500,294317695,3210,3210,3210,3210,1000
20231016,110400,291107695,3215,3215,3215,3215,3821
20231016,110300,278823180,3220,3215,3220,3215,1310
20231016,110200,274609980,3215,3220,3220,3215,2370
20231016,110100,266990415,3215,3215,3230,3215,208
20231016,110000,266321620,3230,3230,3230,3230,0
20231016,105900,266321620,3230,3225,3230,3225,21
20231016,105800,266253885,3230,3220,3230,3220,101
20231016,105700,265928655,3215,3215,3215,3215,419
20231016,105600,264581570,3215,3215,3215,3215,34
20231016,105500,264472260,3220,3220,3220,3220,88
20231016,105400,264188900,3230,3220,3230,3220,130
20231016,105300,263770290,3225,3225,3225,3225,0
20231016,105200,263770290,3225,3225,3225,3225,166
20231016,105100,263234940,3225,3230,3235,3225,202
20231016,105000,262581665,3230,3225,3230,3225,5350
20231016,104900,245302915,3230,3230,3230,3230,10
20231016,104800,245270615,3230,3230,3230,3230,2000
20231016,104700,238810615,3230,3225,3230,3225,553
20231016,104600,237027185,3225,3225,3225,3225,148
20231016,104500,236549885,3225,3225,3225,3225,7
20231016,104400,236527310,3225,3225,3225,3225,0
20231016,104300,236527310,3225,3220,3225,3215,1161
20231016,104200,232793205,3225,3225,3225,3225,20
20231016,104100,232728705,3225,3225,3225,3220,252
20231016,104000,231917160,3225,3225,3225,3225,13
20231016,103900,231875235,3225,3215,3230,3215,2763
20231016,103800,222992105,3225,3225,3225,3215,2452
20231016,103700,215108155,3225,3225,3225,3220,2799
20231016,103600,206093155,3225,3225,3225,3225,0
20231016,103500,206093155,3225,3225,3225,3225,320
20231016,103400,205061155,3225,3235,3235,3225,169
20231016,103300,204514960,3235,3235,3235,3235,0
20231016,103200,204514960,3235,3235,3235,3235,0
20231016,103100,204514960,3235,3235,3235,3235,29
20231016,103000,204421145,3240,3255,3255,3240,9
20231016,102900,204391865,3235,3235,3235,3235,1
20231016,102800,204388630,3255,3255,3255,3255,150
20231016,102700,203900380,3255,3245,3255,3245,410
20231016,102600,202569775,3245,3230,3245,3230,1053
20231016,102500,199164090,3235,3235,3235,3235,0
20231016,102400,199164090,3235,3245,3245,3235,367
20231016,102300,197976765,3240,3240,3240,3240,372
20231016,102200,196771485,3245,3235,3245,3235,175
20231016,102100,196204530,3240,3240,3240,3235,467
20231016,102000,194693730,3245,3245,3245,3240,4
20231016,101900,194680755,3240,3240,3245,3240,3
20231016,101800,194671030,3245,3245,3245,3245,30
20231016,101700,194573680,3245,3245,3245,3245,0
20231016,101600,194573680,3245,3245,3245,3240,134
20231016,101500,194139165,3245,3245,3245,3245,0
20231016,101400,194139165,3245,3245,3245,3240,5
20231016,101300,194122945,3245,3255,3255,3245,206
20231016,101200,193454375,3255,3255,3255,3255,6
20231016,101100,193434845,3230,3255,3255,3230,203
20231016,101000,192779005,3255,3250,3255,3225,5110
20231016,100900,176292520,3270,3270,3270,3270,0
20231016,100800,176292520,3270,3260,3270,3260,300
20231016,100700,175313520,3265,3265,3265,3265,0
20231016,100600,175313520,3265,3265,3265,3265,25
20231016,100500,175231895,3275,3275,3275,3275,0
20231016,100400,175231895,3275,3275,3275,3275,0
20231016,100300,175231895,3275,3275,3275,3275,0
20231016,100200,175231895,3275,3275,3275,3275,4
20231016,100100,175218795,3275,3260,3275,3260,700
20231016,100000,172931255,3240,3240,3240,3240,0
20231016,095900,172931255,3240,3240,3240,3240,0
20231016,095800,172931255,3240,3240,3240,3240,30
20231016,095700,172834055,3235,3235,3235,3235,0
20231016,095600,172834055,3235,3235,3235,3235,0
20231016,095500,172834055,3235,3235,3235,3235,0
20231016,095400,172834055,3235,3235,3235,3235,0
20231016,095300,172834055,3235,3235,3235,3235,0
20231016,095200,172834055,3235,3235,3235,3235,99
20231016,095100,172513790,3230,3230,3230,3230,300
20231016,095000,171544790,3230,3230,3230,3230,0
20231016,094900,171544790,3230,3250,3250,3230,5
20231016,094800,171528620,3225,3225,3225,3225,15
20231016,094700,171480245,3225,3235,3235,3225,720
20231016,094600,169154435,3230,3225,3230,3225,1842
20231016,094500,163206635,3225,3240,3240,3225,2541
20231016,094400,155001755,3240,3250,3250,3240,400
20231016,094300,153704255,3260,3260,3260,3260,2
20231016,094200,153697735,3260,3260,3260,3260,6
20231016,094100,153678175,3260,3260,3260,3260,3
20231016,094000,153668395,3260,3260,3260,3255,53
20231016,093900,153495620,3230,3240,3240,3230,1000
20231016,093800,150260455,3240,3240,3240,3240,0
20231016,093700,150260455,3240,3265,3265,3240,226
20231016,093600,149523910,3260,3265,3265,3260,203
20231016,093500,148861630,3260,3255,3260,3255,133
20231016,093400,148428300,3260,3260,3260,3260,9
20231016,093300,148398960,3260,3260,3260,3260,0
20231016,093200,148398960,3260,3260,3260,3260,24
20231016,093100,148320720,3260,3260,3260,3260,20
20231016,093000,148255520,3255,3255,3255,3255,1112
20231016,092900,144635960,3255,3255,3255,3255,100
20231016,092800,144310460,3260,3260,3260,3260,30
20231016,092700,144212660,3225,3230,3230,3225,1275
20231016,092600,140097145,3230,3230,3230,3230,499
20231016,092500,138485375,3250,3250,3250,3250,0
20231016,092400,138485375,3250,3230,3250,3230,1080
20231016,092300,134995375,3250,3250,3250,3250,33
20231016,092200,134888125,3255,3245,3255,3245,409
20231016,092100,133556890,3255,3230,3255,3230,151
20231016,092000,133066660,3235,3245,3245,3235,310
20231016,091900,132060810,3245,3240,3245,3240,223
20231016,091800,131337380,3240,3240,3240,3240,2329
20231016,091700,123791420,3240,3240,3240,3240,1770
20231016,091600,118056620,3240,3240,3240,3240,150
20231016,091500,117570620,3240,3240,3240,3240,921
20231016,091400,114586580,3230,3255,3255,3230,227
20231016,091300,113850985,3255,3255,3255,3255,500
20231016,091200,112223485,3225,3230,3245,3225,2072
20231016,091100,105523430,3230,3235,3235,3230,52
20231016,091000,105355410,3235,3230,3235,3230,101
20231016,090900,105028730,3220,3220,3220,3220,84
20231016,090800,104758250,3220,3230,3230,3220,792
20231016,090700,102204910,3230,3230,3230,3230,981
20231016,090600,99036280,3230,3265,3265,3230,760
20231016,090500,96560850,3275,3225,3275,3180,6006
20231016,090400,77348185,3250,3235,3250,3230,2175
20231016,090300,70315000,3240,3280,3280,3240,6966
20231016,090200,47556470,3275,3315,3315,3275,7504
20231016,090100,22818010,3315,3315,3315,3315,22
20231016,090000,22745080,3320,3320,3325,3320,6599