KissMeData/066590/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,193000,266905000,2365,2365,2365,2365,3536
20231020,192900,266905000,2365,2365,2365,2365,0
20231020,192800,266905000,2365,2365,2365,2365,0
20231020,192700,266905000,2365,2365,2365,2365,0
20231020,192600,266905000,2365,2365,2365,2365,0
20231020,192500,266905000,2365,2365,2365,2365,0
20231020,192400,266905000,2365,2365,2365,2365,0
20231020,192300,266905000,2365,2365,2365,2365,0
20231020,192200,266905000,2365,2365,2365,2365,0
20231020,192100,266905000,2365,2365,2365,2365,0
20231020,192000,266905000,2365,2365,2365,2365,0
20231020,191900,266905000,2365,2365,2365,2365,0
20231020,191800,266905000,2365,2365,2365,2365,0
20231020,191700,266905000,2365,2365,2365,2365,0
20231020,191600,266905000,2365,2365,2365,2365,0
20231020,191500,266905000,2365,2365,2365,2365,0
20231020,191400,266905000,2365,2365,2365,2365,0
20231020,191300,266905000,2365,2365,2365,2365,0
20231020,191200,266905000,2365,2365,2365,2365,0
20231020,191100,266905000,2365,2365,2365,2365,0
20231020,191000,266905000,2365,2365,2365,2365,0
20231020,190900,266905000,2365,2365,2365,2365,0
20231020,190800,266905000,2365,2365,2365,2365,0
20231020,190700,266905000,2365,2365,2365,2365,0
20231020,190600,266905000,2365,2365,2365,2365,0
20231020,190500,266905000,2365,2365,2365,2365,0
20231020,190400,266905000,2365,2365,2365,2365,0
20231020,190300,266905000,2365,2365,2365,2365,0
20231020,190200,266905000,2365,2365,2365,2365,0
20231020,190100,266905000,2365,2365,2365,2365,0
20231020,190000,266905000,2365,2365,2365,2365,3536
20231020,185900,266905000,2365,2365,2365,2365,0
20231020,185800,266905000,2365,2365,2365,2365,0
20231020,185700,266905000,2365,2365,2365,2365,0
20231020,185600,266905000,2365,2365,2365,2365,0
20231020,185500,266905000,2365,2365,2365,2365,0
20231020,185400,266905000,2365,2365,2365,2365,0
20231020,185300,266905000,2365,2365,2365,2365,0
20231020,185200,266905000,2365,2365,2365,2365,0
20231020,185100,266905000,2365,2365,2365,2365,0
20231020,185000,266905000,2365,2365,2365,2365,0
20231020,184900,266905000,2365,2365,2365,2365,0
20231020,184800,266905000,2365,2365,2365,2365,0
20231020,184700,266905000,2365,2365,2365,2365,0
20231020,184600,266905000,2365,2365,2365,2365,0
20231020,184500,266905000,2365,2365,2365,2365,0
20231020,184400,266905000,2365,2365,2365,2365,0
20231020,184300,266905000,2365,2365,2365,2365,0
20231020,184200,266905000,2365,2365,2365,2365,0
20231020,184100,266905000,2365,2365,2365,2365,0
20231020,184000,266905000,2365,2365,2365,2365,0
20231020,183900,266905000,2365,2365,2365,2365,0
20231020,183800,266905000,2365,2365,2365,2365,0
20231020,183700,266905000,2365,2365,2365,2365,0
20231020,183600,266905000,2365,2365,2365,2365,0
20231020,183500,266905000,2365,2365,2365,2365,0
20231020,183400,266905000,2365,2365,2365,2365,0
20231020,183300,266905000,2365,2365,2365,2365,0
20231020,183200,266905000,2365,2365,2365,2365,0
20231020,183100,266905000,2365,2365,2365,2365,0
20231020,183000,266905000,2365,2365,2365,2365,3536
20231020,182900,266905000,2365,2365,2365,2365,0
20231020,182800,266905000,2365,2365,2365,2365,0
20231020,182700,266905000,2365,2365,2365,2365,0
20231020,182600,266905000,2365,2365,2365,2365,0
20231020,182500,266905000,2365,2365,2365,2365,0
20231020,182400,266905000,2365,2365,2365,2365,0
20231020,182300,266905000,2365,2365,2365,2365,0
20231020,182200,266905000,2365,2365,2365,2365,0
20231020,182100,266905000,2365,2365,2365,2365,0
20231020,182000,266905000,2365,2365,2365,2365,0
20231020,181900,266905000,2365,2365,2365,2365,0
20231020,181800,266905000,2365,2365,2365,2365,0
20231020,181700,266905000,2365,2365,2365,2365,0
20231020,181600,266905000,2365,2365,2365,2365,0
20231020,181500,266905000,2365,2365,2365,2365,0
20231020,181400,266905000,2365,2365,2365,2365,0
20231020,181300,266905000,2365,2365,2365,2365,0
20231020,181200,266905000,2365,2365,2365,2365,0
20231020,181100,266905000,2365,2365,2365,2365,0
20231020,181000,266905000,2365,2365,2365,2365,0
20231020,180900,266905000,2365,2365,2365,2365,0
20231020,180800,266905000,2365,2365,2365,2365,0
20231020,180700,266905000,2365,2365,2365,2365,0
20231020,180600,266905000,2365,2365,2365,2365,0
20231020,180500,266905000,2365,2365,2365,2365,0
20231020,180400,266905000,2365,2365,2365,2365,0
20231020,180300,266905000,2365,2365,2365,2365,0
20231020,180200,266905000,2365,2365,2365,2365,0
20231020,180100,266905000,2365,2365,2365,2365,0
20231020,180000,266905000,2365,2365,2365,2365,3536
20231020,175900,266905000,2365,2365,2365,2365,0
20231020,175800,266905000,2365,2365,2365,2365,0
20231020,175700,266905000,2365,2365,2365,2365,0
20231020,175600,266905000,2365,2365,2365,2365,0
20231020,175500,266905000,2365,2365,2365,2365,0
20231020,175400,266905000,2365,2365,2365,2365,0
20231020,175300,266905000,2365,2365,2365,2365,0
20231020,175200,266905000,2365,2365,2365,2365,0
20231020,175100,266905000,2365,2365,2365,2365,0
20231020,175000,266905000,2365,2365,2365,2365,0
20231020,174900,266905000,2365,2365,2365,2365,0
20231020,174800,266905000,2365,2365,2365,2365,0
20231020,174700,266905000,2365,2365,2365,2365,0
20231020,174600,266905000,2365,2365,2365,2365,0
20231020,174500,266905000,2365,2365,2365,2365,0
20231020,174400,266905000,2365,2365,2365,2365,0
20231020,174300,266905000,2365,2365,2365,2365,0
20231020,174200,266905000,2365,2365,2365,2365,0
20231020,174100,266905000,2365,2365,2365,2365,0
20231020,174000,266905000,2365,2365,2365,2365,0
20231020,173900,266905000,2365,2365,2365,2365,0
20231020,173800,266905000,2365,2365,2365,2365,0
20231020,173700,266905000,2365,2365,2365,2365,0
20231020,173600,266905000,2365,2365,2365,2365,0
20231020,173500,266905000,2365,2365,2365,2365,0
20231020,173400,266905000,2365,2365,2365,2365,0
20231020,173300,266905000,2365,2365,2365,2365,0
20231020,173200,266905000,2365,2365,2365,2365,0
20231020,173100,266905000,2365,2365,2365,2365,0
20231020,173000,266905000,2365,2365,2365,2365,3536
20231020,172900,266905000,2365,2365,2365,2365,0
20231020,172800,266905000,2365,2365,2365,2365,0
20231020,172700,266905000,2365,2365,2365,2365,0
20231020,172600,266905000,2365,2365,2365,2365,0
20231020,172500,266905000,2365,2365,2365,2365,0
20231020,172400,266905000,2365,2365,2365,2365,0
20231020,172300,266905000,2365,2365,2365,2365,0
20231020,172200,266905000,2365,2365,2365,2365,0
20231020,172100,266905000,2365,2365,2365,2365,0
20231020,172000,266905000,2365,2365,2365,2365,0
20231020,171900,266905000,2365,2365,2365,2365,0
20231020,171800,266905000,2365,2365,2365,2365,0
20231020,171700,266905000,2365,2365,2365,2365,0
20231020,171600,266905000,2365,2365,2365,2365,0
20231020,171500,266905000,2365,2365,2365,2365,0
20231020,171400,266905000,2365,2365,2365,2365,0
20231020,171300,266905000,2365,2365,2365,2365,0
20231020,171200,266905000,2365,2365,2365,2365,0
20231020,171100,266905000,2365,2365,2365,2365,0
20231020,171000,266905000,2365,2365,2365,2365,0
20231020,170900,266905000,2365,2365,2365,2365,0
20231020,170800,266905000,2365,2365,2365,2365,0
20231020,170700,266905000,2365,2365,2365,2365,0
20231020,170600,266905000,2365,2365,2365,2365,0
20231020,170500,266905000,2365,2365,2365,2365,0
20231020,170400,266905000,2365,2365,2365,2365,0
20231020,170300,266905000,2365,2365,2365,2365,0
20231020,170200,266905000,2365,2365,2365,2365,0
20231020,170100,266905000,2365,2365,2365,2365,0
20231020,170000,266905000,2365,2365,2365,2365,3536
20231020,165900,266905000,2365,2365,2365,2365,0
20231020,165800,266905000,2365,2365,2365,2365,0
20231020,165700,266905000,2365,2365,2365,2365,0
20231020,165600,266905000,2365,2365,2365,2365,0
20231020,165500,266905000,2365,2365,2365,2365,0
20231020,165400,266905000,2365,2365,2365,2365,0
20231020,165300,266905000,2365,2365,2365,2365,0
20231020,165200,266905000,2365,2365,2365,2365,0
20231020,165100,266905000,2365,2365,2365,2365,0
20231020,165000,266905000,2365,2365,2365,2365,0
20231020,164900,266905000,2365,2365,2365,2365,0
20231020,164800,266905000,2365,2365,2365,2365,0
20231020,164700,266905000,2365,2365,2365,2365,0
20231020,164600,266905000,2365,2365,2365,2365,0
20231020,164500,266905000,2365,2365,2365,2365,0
20231020,164400,266905000,2365,2365,2365,2365,0
20231020,164300,266905000,2365,2365,2365,2365,0
20231020,164200,266905000,2365,2365,2365,2365,0
20231020,164100,266905000,2365,2365,2365,2365,0
20231020,164000,266905000,2365,2365,2365,2365,0
20231020,163900,266905000,2365,2365,2365,2365,0
20231020,163800,266905000,2365,2365,2365,2365,0
20231020,163700,266905000,2365,2365,2365,2365,0
20231020,163600,266905000,2365,2365,2365,2365,0
20231020,163500,266905000,2365,2365,2365,2365,0
20231020,163400,266905000,2365,2365,2365,2365,0
20231020,163300,266905000,2365,2365,2365,2365,0
20231020,163200,266905000,2365,2365,2365,2365,0
20231020,163100,266905000,2365,2365,2365,2365,0
20231020,163000,266905000,2365,2365,2365,2365,3536
20231020,162900,266905000,2365,2365,2365,2365,0
20231020,162800,266905000,2365,2365,2365,2365,0
20231020,162700,266905000,2365,2365,2365,2365,0
20231020,162600,266905000,2365,2365,2365,2365,0
20231020,162500,266905000,2365,2365,2365,2365,0
20231020,162400,266905000,2365,2365,2365,2365,0
20231020,162300,266905000,2365,2365,2365,2365,0
20231020,162200,266905000,2365,2365,2365,2365,0
20231020,162100,266905000,2365,2365,2365,2365,0
20231020,162000,266905000,2365,2365,2365,2365,0
20231020,161900,266905000,2365,2365,2365,2365,0
20231020,161800,266905000,2365,2365,2365,2365,0
20231020,161700,266905000,2365,2365,2365,2365,0
20231020,161600,266905000,2365,2365,2365,2365,0
20231020,161500,266905000,2365,2365,2365,2365,0
20231020,161400,266905000,2365,2365,2365,2365,0
20231020,161300,266905000,2365,2365,2365,2365,0
20231020,161200,266905000,2365,2365,2365,2365,0
20231020,161100,266905000,2365,2365,2365,2365,0
20231020,161000,266905000,2365,2365,2365,2365,0
20231020,160900,266905000,2365,2365,2365,2365,0
20231020,160800,266905000,2365,2365,2365,2365,0
20231020,160700,266905000,2365,2365,2365,2365,0
20231020,160600,266905000,2365,2365,2365,2365,0
20231020,160500,266905000,2365,2365,2365,2365,0
20231020,160400,266905000,2365,2365,2365,2365,0
20231020,160300,266905000,2365,2365,2365,2365,0
20231020,160200,266905000,2365,2365,2365,2365,0
20231020,160100,266905000,2365,2365,2365,2365,0
20231020,160000,266905000,2365,2365,2365,2365,3536
20231020,155900,266905000,2365,2365,2365,2365,0
20231020,155800,266905000,2365,2365,2365,2365,0
20231020,155700,266905000,2365,2365,2365,2365,0
20231020,155600,266905000,2365,2365,2365,2365,0
20231020,155500,266905000,2365,2365,2365,2365,0
20231020,155400,266905000,2365,2365,2365,2365,0
20231020,155300,266905000,2365,2365,2365,2365,0
20231020,155200,266905000,2365,2365,2365,2365,0
20231020,155100,266905000,2365,2365,2365,2365,0
20231020,155000,266905000,2365,2365,2365,2365,0
20231020,154900,266905000,2365,2365,2365,2365,0
20231020,154800,266905000,2365,2365,2365,2365,0
20231020,154700,266905000,2365,2365,2365,2365,0
20231020,154600,266905000,2365,2365,2365,2365,0
20231020,154500,266905000,2365,2365,2365,2365,0
20231020,154400,266905000,2365,2365,2365,2365,0
20231020,154300,266905000,2365,2365,2365,2365,0
20231020,154200,266905000,2365,2365,2365,2365,0
20231020,154100,266905000,2365,2365,2365,2365,0
20231020,154000,266905000,2365,2365,2365,2365,0
20231020,153900,266905000,2365,2365,2365,2365,0
20231020,153800,266905000,2365,2365,2365,2365,0
20231020,153700,266905000,2365,2365,2365,2365,0
20231020,153600,266905000,2365,2365,2365,2365,0
20231020,153500,266905000,2365,2365,2365,2365,0
20231020,153400,266905000,2365,2365,2365,2365,0
20231020,153300,266905000,2365,2365,2365,2365,0
20231020,153200,266905000,2365,2365,2365,2365,0
20231020,153100,266905000,2365,2365,2365,2365,0
20231020,153000,266905000,2365,2365,2365,2365,7072
20231020,152900,258542360,2385,2385,2385,2385,0
20231020,152800,258542360,2385,2385,2385,2385,0
20231020,152700,258542360,2385,2385,2385,2385,0
20231020,152600,258542360,2385,2385,2385,2385,0
20231020,152500,258542360,2385,2385,2385,2385,0
20231020,152400,258542360,2385,2385,2385,2385,0
20231020,152300,258542360,2385,2385,2385,2385,0
20231020,152200,258542360,2385,2385,2385,2385,0
20231020,152100,258542360,2385,2385,2385,2385,0
20231020,152000,258542360,2385,2385,2385,2385,0
20231020,151900,258542360,2385,2385,2385,2385,2
20231020,151800,258537590,2375,2375,2375,2375,26
20231020,151700,258475840,2385,2370,2385,2370,35
20231020,151600,258392875,2375,2370,2375,2370,1006
20231020,151500,256008625,2385,2385,2385,2385,0
20231020,151400,256008625,2385,2385,2385,2385,1
20231020,151300,256006240,2370,2370,2370,2370,514
20231020,151200,254788060,2385,2375,2385,2375,430
20231020,151100,253766800,2375,2375,2375,2375,1
20231020,151000,253764425,2390,2385,2390,2385,37
20231020,150900,253676175,2375,2380,2380,2375,779
20231020,150800,251823205,2375,2375,2375,2375,0
20231020,150700,251823205,2375,2375,2375,2375,2500
20231020,150600,245885705,2375,2380,2380,2375,8
20231020,150500,245866690,2385,2385,2385,2385,95
20231020,150400,245640115,2365,2375,2375,2365,1191
20231020,150300,242820050,2395,2395,2395,2395,0
20231020,150200,242820050,2395,2395,2400,2395,26
20231020,150100,242757760,2380,2395,2395,2380,1679
20231020,150000,238742805,2395,2395,2395,2395,3
20231020,145900,238735620,2395,2395,2400,2395,100
20231020,145800,238495755,2400,2395,2400,2395,40
20231020,145700,238399825,2395,2395,2395,2395,0
20231020,145600,238399825,2395,2395,2395,2395,0
20231020,145500,238399825,2395,2395,2395,2395,0
20231020,145400,238399825,2395,2395,2395,2395,0
20231020,145300,238399825,2395,2395,2395,2395,4
20231020,145200,238390245,2380,2395,2395,2380,1500
20231020,145100,234815505,2395,2395,2395,2395,0
20231020,145000,234815505,2395,2395,2395,2395,0
20231020,144900,234815505,2395,2400,2400,2395,43
20231020,144800,234712400,2390,2390,2390,2390,0
20231020,144700,234712400,2390,2390,2390,2390,19
20231020,144600,234666990,2390,2390,2390,2390,0
20231020,144500,234666990,2390,2390,2390,2390,0
20231020,144400,234666990,2390,2390,2390,2390,0
20231020,144300,234666990,2390,2390,2390,2390,0
20231020,144200,234666990,2390,2390,2390,2390,0
20231020,144100,234666990,2390,2390,2390,2390,0
20231020,144000,234666990,2390,2390,2390,2390,0
20231020,143900,234666990,2390,2390,2390,2390,0
20231020,143800,234666990,2390,2390,2390,2390,31
20231020,143700,234592900,2390,2390,2390,2390,0
20231020,143600,234592900,2390,2390,2390,2390,0
20231020,143500,234592900,2390,2390,2390,2390,0
20231020,143400,234592900,2390,2390,2390,2390,1000
20231020,143300,232202900,2390,2390,2390,2390,10
20231020,143200,232179000,2390,2400,2400,2390,1005
20231020,143100,229774790,2400,2400,2400,2400,0
20231020,143000,229774790,2400,2400,2400,2400,0
20231020,142900,229774790,2400,2400,2400,2400,0
20231020,142800,229774790,2400,2400,2400,2400,0
20231020,142700,229774790,2400,2400,2400,2400,0
20231020,142600,229774790,2400,2400,2400,2400,0
20231020,142500,229774790,2400,2400,2400,2400,0
20231020,142400,229774790,2400,2400,2400,2400,0
20231020,142300,229774790,2400,2400,2400,2400,0
20231020,142200,229774790,2400,2400,2400,2400,0
20231020,142100,229774790,2400,2400,2400,2400,0
20231020,142000,229774790,2400,2400,2400,2400,0
20231020,141900,229774790,2400,2400,2400,2400,0
20231020,141800,229774790,2400,2400,2400,2400,0
20231020,141700,229774790,2400,2400,2400,2400,300
20231020,141600,229054790,2400,2410,2410,2400,1000
20231020,141500,226648690,2415,2415,2415,2415,0
20231020,141400,226648690,2415,2415,2415,2415,0
20231020,141300,226648690,2415,2415,2415,2415,0
20231020,141200,226648690,2415,2415,2415,2415,500
20231020,141100,225441190,2415,2415,2415,2415,0
20231020,141000,225441190,2415,2415,2415,2415,501
20231020,140900,224231275,2415,2415,2415,2415,0
20231020,140800,224231275,2415,2415,2415,2415,0
20231020,140700,224231275,2415,2415,2415,2415,0
20231020,140600,224231275,2415,2415,2415,2415,0
20231020,140500,224231275,2415,2415,2415,2415,0
20231020,140400,224231275,2415,2415,2415,2415,0
20231020,140300,224231275,2415,2415,2415,2415,0
20231020,140200,224231275,2415,2415,2415,2415,0
20231020,140100,224231275,2415,2415,2415,2415,38
20231020,140000,224139505,2415,2415,2415,2415,0
20231020,135900,224139505,2415,2415,2415,2415,0
20231020,135800,224139505,2415,2430,2430,2415,2237
20231020,135700,218703650,2430,2425,2430,2425,333
20231020,135600,217895690,2420,2420,2420,2420,402
20231020,135500,216922850,2415,2415,2415,2415,1001
20231020,135400,214505435,2415,2415,2415,2415,50
20231020,135300,214384685,2410,2410,2410,2410,0
20231020,135200,214384685,2410,2410,2410,2410,52
20231020,135100,214259365,2405,2405,2405,2405,20
20231020,135000,214211265,2405,2405,2405,2405,164
20231020,134900,213816845,2405,2405,2405,2405,0
20231020,134800,213816845,2405,2405,2405,2405,111
20231020,134700,213549890,2405,2405,2405,2405,803
20231020,134600,211618675,2405,2405,2405,2405,0
20231020,134500,211618675,2405,2400,2405,2400,3073
20231020,134400,204243220,2395,2395,2395,2395,0
20231020,134300,204243220,2395,2395,2395,2395,0
20231020,134200,204243220,2395,2395,2395,2395,0
20231020,134100,204243220,2395,2395,2395,2395,1
20231020,134000,204240825,2395,2395,2395,2395,0
20231020,133900,204240825,2395,2395,2395,2395,0
20231020,133800,204240825,2395,2395,2395,2395,126
20231020,133700,203939055,2395,2395,2395,2395,5
20231020,133600,203927080,2395,2395,2395,2395,20
20231020,133500,203879180,2390,2390,2390,2390,0
20231020,133400,203879180,2390,2390,2390,2390,601
20231020,133300,202442790,2385,2385,2385,2385,431
20231020,133200,201414855,2385,2385,2385,2385,569
20231020,133100,200057790,2385,2385,2385,2385,799
20231020,133000,198152175,2375,2375,2375,2375,0
20231020,132900,198152175,2375,2375,2375,2375,349
20231020,132800,197323300,2385,2385,2385,2385,0
20231020,132700,197323300,2385,2385,2385,2385,0
20231020,132600,197323300,2385,2385,2385,2385,0
20231020,132500,197323300,2385,2385,2385,2385,251
20231020,132400,196724665,2385,2385,2385,2385,0
20231020,132300,196724665,2385,2385,2385,2385,0
20231020,132200,196724665,2385,2380,2385,2380,1111
20231020,132100,194074935,2380,2380,2380,2380,0
20231020,132000,194074935,2380,2380,2380,2380,0
20231020,131900,194074935,2380,2375,2380,2375,5706
20231020,131800,180497990,2370,2370,2370,2370,1
20231020,131700,180495620,2375,2375,2375,2375,0
20231020,131600,180495620,2375,2375,2375,2375,0
20231020,131500,180495620,2375,2375,2375,2375,3
20231020,131400,180488495,2375,2375,2375,2375,0
20231020,131300,180488495,2375,2375,2375,2375,0
20231020,131200,180488495,2375,2375,2375,2375,0
20231020,131100,180488495,2375,2375,2375,2375,0
20231020,131000,180488495,2375,2375,2375,2375,1
20231020,130900,180486120,2370,2370,2370,2370,1
20231020,130800,180483750,2370,2370,2370,2370,0
20231020,130700,180483750,2370,2370,2370,2370,0
20231020,130600,180483750,2370,2370,2370,2370,220
20231020,130500,179962350,2370,2370,2370,2370,105
20231020,130400,179713500,2370,2370,2370,2365,400
20231020,130300,178766500,2370,2370,2370,2370,0
20231020,130200,178766500,2370,2370,2370,2370,1000
20231020,130100,176396500,2370,2370,2370,2370,0
20231020,130000,176396500,2370,2370,2370,2370,0
20231020,125900,176396500,2370,2370,2370,2370,0
20231020,125800,176396500,2370,2370,2370,2370,0
20231020,125700,176396500,2370,2370,2370,2370,0
20231020,125600,176396500,2370,2370,2370,2370,599
20231020,125500,174976870,2370,2370,2370,2370,0
20231020,125400,174976870,2370,2370,2370,2370,0
20231020,125300,174976870,2370,2370,2370,2370,0
20231020,125200,174976870,2370,2370,2370,2370,0
20231020,125100,174976870,2370,2370,2370,2370,0
20231020,125000,174976870,2370,2370,2370,2370,48
20231020,124900,174863110,2370,2370,2370,2370,0
20231020,124800,174863110,2370,2360,2370,2360,115
20231020,124700,174591700,2350,2350,2350,2350,0
20231020,124600,174591700,2350,2350,2350,2350,0
20231020,124500,174591700,2350,2350,2350,2350,0
20231020,124400,174591700,2350,2350,2350,2350,100
20231020,124300,174356700,2360,2360,2360,2360,1
20231020,124200,174354340,2360,2360,2360,2360,0
20231020,124100,174354340,2360,2360,2360,2360,0
20231020,124000,174354340,2360,2360,2360,2360,0
20231020,123900,174354340,2360,2360,2360,2360,0
20231020,123800,174354340,2360,2360,2360,2360,0
20231020,123700,174354340,2360,2360,2360,2360,0
20231020,123600,174354340,2360,2360,2360,2360,0
20231020,123500,174354340,2360,2360,2360,2360,0
20231020,123400,174354340,2360,2360,2360,2360,0
20231020,123300,174354340,2360,2360,2360,2360,0
20231020,123200,174354340,2360,2360,2360,2360,0
20231020,123100,174354340,2360,2360,2360,2360,0
20231020,123000,174354340,2360,2360,2360,2360,0
20231020,122900,174354340,2360,2360,2360,2360,0
20231020,122800,174354340,2360,2360,2360,2360,0
20231020,122700,174354340,2360,2360,2360,2360,53
20231020,122600,174229260,2370,2370,2370,2370,0
20231020,122500,174229260,2370,2370,2370,2370,0
20231020,122400,174229260,2370,2370,2370,2370,3
20231020,122300,174222150,2370,2370,2370,2370,9
20231020,122200,174200820,2370,2370,2370,2350,21
20231020,122100,174151225,2350,2350,2350,2350,0
20231020,122000,174151225,2350,2350,2350,2350,0
20231020,121900,174151225,2350,2365,2365,2350,464
20231020,121800,173058825,2360,2360,2360,2360,0
20231020,121700,173058825,2360,2360,2360,2360,1
20231020,121600,173056465,2360,2360,2360,2360,0
20231020,121500,173056465,2360,2360,2360,2360,0
20231020,121400,173056465,2360,2360,2360,2360,0
20231020,121300,173056465,2360,2360,2360,2360,0
20231020,121200,173056465,2360,2360,2360,2360,0
20231020,121100,173056465,2360,2360,2360,2360,1
20231020,121000,173054105,2360,2360,2360,2360,0
20231020,120900,173054105,2360,2360,2360,2360,0
20231020,120800,173054105,2360,2360,2360,2360,0
20231020,120700,173054105,2360,2360,2360,2360,1032
20231020,120600,170618585,2370,2370,2370,2370,0
20231020,120500,170618585,2370,2370,2370,2370,2
20231020,120400,170613845,2370,2370,2370,2370,0
20231020,120300,170613845,2370,2370,2370,2370,7
20231020,120200,170597255,2370,2370,2370,2370,200
20231020,120100,170123255,2365,2365,2365,2365,0
20231020,120000,170123255,2365,2365,2365,2365,0
20231020,115900,170123255,2365,2365,2365,2365,236
20231020,115800,169565115,2360,2360,2360,2360,946
20231020,115700,167332555,2360,2360,2360,2360,0
20231020,115600,167332555,2360,2360,2360,2360,0
20231020,115500,167332555,2360,2360,2360,2360,210
20231020,115400,166836955,2355,2355,2355,2355,0
20231020,115300,166836955,2355,2350,2355,2350,1142
20231020,115200,164147555,2350,2350,2350,2350,60
20231020,115100,164006555,2340,2340,2340,2340,0
20231020,115000,164006555,2340,2340,2340,2340,0
20231020,114900,164006555,2340,2340,2340,2340,0
20231020,114800,164006555,2340,2340,2340,2340,36
20231020,114700,163922315,2350,2350,2350,2350,1
20231020,114600,163919965,2340,2345,2345,2340,1000
20231020,114500,161576445,2350,2350,2350,2350,0
20231020,114400,161576445,2350,2350,2350,2350,10
20231020,114300,161552945,2345,2345,2345,2345,629
20231020,114200,160077940,2340,2340,2340,2340,518
20231020,114100,158865820,2345,2345,2345,2345,0
20231020,114000,158865820,2345,2345,2345,2345,3
20231020,113900,158858785,2345,2345,2345,2345,5
20231020,113800,158847060,2340,2340,2340,2340,0
20231020,113700,158847060,2340,2340,2340,2340,50
20231020,113600,158730060,2340,2340,2340,2340,0
20231020,113500,158730060,2340,2340,2340,2340,0
20231020,113400,158730060,2340,2340,2340,2340,0
20231020,113300,158730060,2340,2340,2340,2340,0
20231020,113200,158730060,2340,2340,2340,2340,0
20231020,113100,158730060,2340,2340,2340,2340,0
20231020,113000,158730060,2340,2340,2340,2340,0
20231020,112900,158730060,2340,2340,2340,2340,5
20231020,112800,158718360,2340,2340,2340,2340,0
20231020,112700,158718360,2340,2340,2340,2340,1
20231020,112600,158716020,2340,2340,2340,2340,108
20231020,112500,158463300,2340,2340,2340,2340,768
20231020,112400,156666180,2340,2345,2345,2340,155
20231020,112300,156302925,2350,2350,2350,2350,0
20231020,112200,156302925,2350,2350,2350,2350,21
20231020,112100,156253575,2355,2350,2355,2350,7
20231020,112000,156237095,2340,2340,2340,2340,0
20231020,111900,156237095,2340,2340,2340,2340,0
20231020,111800,156237095,2340,2340,2340,2340,0
20231020,111700,156237095,2340,2340,2340,2340,0
20231020,111600,156237095,2340,2340,2340,2340,0
20231020,111500,156237095,2340,2340,2340,2340,0
20231020,111400,156237095,2340,2340,2340,2340,0
20231020,111300,156237095,2340,2340,2340,2340,0
20231020,111200,156237095,2340,2340,2340,2340,0
20231020,111100,156237095,2340,2340,2340,2340,0
20231020,111000,156237095,2340,2340,2340,2340,0
20231020,110900,156237095,2340,2340,2340,2340,20
20231020,110800,156190295,2340,2340,2340,2340,0
20231020,110700,156190295,2340,2340,2340,2340,300
20231020,110600,155488295,2335,2345,2345,2335,625
20231020,110500,154025985,2345,2345,2345,2345,0
20231020,110400,154025985,2345,2345,2345,2345,0
20231020,110300,154025985,2345,2345,2345,2345,93
20231020,110200,153807900,2345,2345,2345,2345,50
20231020,110100,153690650,2350,2350,2350,2350,0
20231020,110000,153690650,2350,2350,2350,2350,0
20231020,105900,153690650,2350,2350,2350,2350,685
20231020,105800,152080900,2350,2350,2350,2350,0
20231020,105700,152080900,2350,2355,2355,2350,31
20231020,105600,152007900,2355,2355,2355,2355,2
20231020,105500,152003190,2355,2355,2355,2355,0
20231020,105400,152003190,2355,2355,2355,2355,89
20231020,105300,151793595,2355,2355,2355,2355,215
20231020,105200,151287270,2350,2350,2350,2350,0
20231020,105100,151287270,2350,2350,2350,2350,0
20231020,105000,151287270,2350,2350,2350,2350,0
20231020,104900,151287270,2350,2350,2350,2350,0
20231020,104800,151287270,2350,2350,2350,2350,0
20231020,104700,151287270,2350,2350,2350,2350,1
20231020,104600,151284920,2355,2355,2355,2355,10
20231020,104500,151261370,2355,2355,2355,2355,2
20231020,104400,151256660,2345,2355,2355,2345,342
20231020,104300,150454250,2355,2355,2355,2355,0
20231020,104200,150454250,2355,2355,2355,2355,0
20231020,104100,150454250,2355,2355,2355,2355,0
20231020,104000,150454250,2355,2355,2355,2355,1
20231020,103900,150451895,2340,2340,2340,2340,814
20231020,103800,148547135,2355,2350,2355,2350,1001
20231020,103700,146189785,2350,2350,2350,2350,0
20231020,103600,146189785,2350,2350,2350,2350,0
20231020,103500,146189785,2350,2350,2350,2350,28
20231020,103400,146123985,2350,2350,2350,2350,35
20231020,103300,146041735,2350,2350,2350,2350,119
20231020,103200,145762085,2350,2355,2355,2350,1577
20231020,103100,142056080,2350,2340,2350,2340,462
20231020,103000,140970660,2325,2325,2325,2325,0
20231020,102900,140970660,2325,2325,2325,2325,0
20231020,102800,140970660,2325,2330,2330,2325,150
20231020,102700,140621705,2330,2330,2330,2330,0
20231020,102600,140621705,2330,2330,2330,2330,222
20231020,102500,140104445,2330,2330,2330,2325,3
20231020,102400,140097460,2330,2335,2335,2330,882
20231020,102300,138040425,2335,2330,2335,2330,605
20231020,102200,136630250,2330,2330,2330,2330,0
20231020,102100,136630250,2330,2330,2330,2330,50
20231020,102000,136513750,2325,2330,2330,2325,178
20231020,101900,136099340,2355,2355,2355,2355,0
20231020,101800,136099340,2355,2355,2355,2355,0
20231020,101700,136099340,2355,2345,2355,2345,500
20231020,101600,134923440,2345,2345,2345,2345,10
20231020,101500,134899990,2330,2330,2330,2330,34
20231020,101400,134820770,2330,2330,2330,2330,0
20231020,101300,134820770,2330,2345,2345,2330,3
20231020,101200,134813750,2330,2330,2330,2330,287
20231020,101100,134145040,2330,2330,2330,2330,0
20231020,101000,134145040,2330,2330,2330,2330,48
20231020,100900,134033200,2330,2330,2330,2330,0
20231020,100800,134033200,2330,2340,2340,2330,739
20231020,100700,132311320,2340,2340,2340,2340,0
20231020,100600,132311320,2340,2340,2340,2340,360
20231020,100500,131468920,2340,2340,2340,2340,0
20231020,100400,131468920,2340,2340,2340,2340,500
20231020,100300,130298920,2340,2330,2340,2325,1083
20231020,100200,127772025,2330,2330,2330,2330,50
20231020,100100,127655525,2325,2325,2325,2325,0
20231020,100000,127655525,2325,2325,2325,2325,120
20231020,095900,127376525,2335,2320,2335,2320,536
20231020,095800,126132465,2330,2325,2335,2325,4440
20231020,095700,115767985,2330,2330,2330,2330,0
20231020,095600,115767985,2330,2315,2330,2315,338
20231020,095500,114984195,2315,2320,2320,2315,2500
20231020,095400,109195630,2320,2335,2335,2320,404
20231020,095300,108257125,2335,2335,2335,2335,400
20231020,095200,107323125,2335,2335,2335,2335,0
20231020,095100,107323125,2335,2335,2335,2335,0
20231020,095000,107323125,2335,2330,2335,2330,1165
20231020,094900,104608670,2330,2340,2340,2330,163
20231020,094800,104228870,2330,2330,2330,2330,1
20231020,094700,104226540,2330,2330,2330,2325,43
20231020,094600,104126545,2330,2330,2330,2330,0
20231020,094500,104126545,2330,2330,2330,2330,0
20231020,094400,104126545,2330,2330,2330,2330,20
20231020,094300,104079945,2315,2335,2335,2315,3462
20231020,094200,96040190,2335,2335,2335,2335,1
20231020,094100,96037855,2340,2340,2340,2340,0
20231020,094000,96037855,2340,2340,2340,2340,1228
20231020,093900,93164335,2340,2340,2340,2340,58
20231020,093800,93028615,2340,2350,2350,2340,54
20231020,093700,92901915,2350,2350,2350,2350,93
20231020,093600,92683365,2350,2350,2350,2350,0
20231020,093500,92683365,2350,2350,2350,2350,1
20231020,093400,92681015,2340,2350,2350,2340,1334
20231020,093300,89559415,2355,2355,2355,2355,2
20231020,093200,89554705,2345,2350,2355,2345,2260
20231020,093100,84253750,2355,2355,2355,2350,322
20231020,093000,83497040,2355,2355,2355,2355,0
20231020,092900,83497040,2355,2355,2355,2355,500
20231020,092800,82319540,2350,2345,2350,2345,651
20231020,092700,80790695,2325,2350,2350,2325,2000
20231020,092600,76131960,2340,2340,2340,2340,0
20231020,092500,76131960,2340,2340,2355,2340,3007
20231020,092400,69070120,2325,2340,2340,2315,2503
20231020,092300,63244890,2325,2340,2340,2325,2552
20231020,092200,57283690,2335,2345,2345,2325,956
20231020,092100,55054395,2345,2360,2360,2345,2782
20231020,092000,48516540,2360,2365,2365,2355,601
20231020,091900,47100180,2360,2370,2370,2360,750
20231020,091800,45328180,2365,2375,2375,2365,310
20231020,091700,44595020,2370,2385,2385,2370,2012
20231020,091600,39819765,2405,2405,2405,2380,1751
20231020,091500,35647755,2385,2390,2390,2385,2072
20231020,091400,30702535,2385,2385,2385,2385,190
20231020,091300,30249385,2385,2395,2395,2385,2092
20231020,091200,25246005,2390,2390,2390,2390,31
20231020,091100,25171915,2380,2380,2380,2380,0
20231020,091000,25171915,2380,2390,2390,2380,1643
20231020,090900,21251545,2395,2415,2415,2395,1038
20231020,090800,18765435,2415,2415,2415,2415,0
20231020,090700,18765435,2415,2415,2425,2415,1404
20231020,090600,15366025,2380,2390,2390,2380,2012
20231020,090500,10567140,2410,2410,2410,2410,1011
20231020,090400,8130630,2410,2410,2410,2410,1
20231020,090300,8128220,2390,2390,2390,2390,10
20231020,090200,8104320,2390,2390,2390,2390,510
20231020,090100,6885420,2390,2390,2390,2390,1100
20231020,090000,4256420,2400,2380,2400,2380,1780