KissMeData/091970/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,194400,349874577,1003,1003,1003,1003,10186
20231020,194300,349874577,1003,1003,1003,1003,0
20231020,194200,349874577,1003,1003,1003,1003,0
20231020,194100,349874577,1003,1003,1003,1003,0
20231020,194000,349874577,1003,1003,1003,1003,0
20231020,193900,349874577,1003,1003,1003,1003,0
20231020,193800,349874577,1003,1003,1003,1003,0
20231020,193700,349874577,1003,1003,1003,1003,0
20231020,193600,349874577,1003,1003,1003,1003,0
20231020,193500,349874577,1003,1003,1003,1003,0
20231020,193400,349874577,1003,1003,1003,1003,0
20231020,193300,349874577,1003,1003,1003,1003,0
20231020,193200,349874577,1003,1003,1003,1003,0
20231020,193100,349874577,1003,1003,1003,1003,0
20231020,193000,349874577,1003,1003,1003,1003,0
20231020,192900,349874577,1003,1003,1003,1003,0
20231020,192800,349874577,1003,1003,1003,1003,0
20231020,192700,349874577,1003,1003,1003,1003,0
20231020,192600,349874577,1003,1003,1003,1003,0
20231020,192500,349874577,1003,1003,1003,1003,0
20231020,192400,349874577,1003,1003,1003,1003,0
20231020,192300,349874577,1003,1003,1003,1003,0
20231020,192200,349874577,1003,1003,1003,1003,0
20231020,192100,349874577,1003,1003,1003,1003,0
20231020,192000,349874577,1003,1003,1003,1003,0
20231020,191900,349874577,1003,1003,1003,1003,0
20231020,191800,349874577,1003,1003,1003,1003,0
20231020,191700,349874577,1003,1003,1003,1003,0
20231020,191600,349874577,1003,1003,1003,1003,0
20231020,191500,349874577,1003,1003,1003,1003,0
20231020,191400,349874577,1003,1003,1003,1003,10186
20231020,191300,349874577,1003,1003,1003,1003,0
20231020,191200,349874577,1003,1003,1003,1003,0
20231020,191100,349874577,1003,1003,1003,1003,0
20231020,191000,349874577,1003,1003,1003,1003,0
20231020,190900,349874577,1003,1003,1003,1003,0
20231020,190800,349874577,1003,1003,1003,1003,0
20231020,190700,349874577,1003,1003,1003,1003,0
20231020,190600,349874577,1003,1003,1003,1003,0
20231020,190500,349874577,1003,1003,1003,1003,0
20231020,190400,349874577,1003,1003,1003,1003,0
20231020,190300,349874577,1003,1003,1003,1003,0
20231020,190200,349874577,1003,1003,1003,1003,0
20231020,190100,349874577,1003,1003,1003,1003,0
20231020,190000,349874577,1003,1003,1003,1003,0
20231020,185900,349874577,1003,1003,1003,1003,0
20231020,185800,349874577,1003,1003,1003,1003,0
20231020,185700,349874577,1003,1003,1003,1003,0
20231020,185600,349874577,1003,1003,1003,1003,0
20231020,185500,349874577,1003,1003,1003,1003,0
20231020,185400,349874577,1003,1003,1003,1003,0
20231020,185300,349874577,1003,1003,1003,1003,0
20231020,185200,349874577,1003,1003,1003,1003,0
20231020,185100,349874577,1003,1003,1003,1003,0
20231020,185000,349874577,1003,1003,1003,1003,0
20231020,184900,349874577,1003,1003,1003,1003,0
20231020,184800,349874577,1003,1003,1003,1003,0
20231020,184700,349874577,1003,1003,1003,1003,0
20231020,184600,349874577,1003,1003,1003,1003,0
20231020,184500,349874577,1003,1003,1003,1003,0
20231020,184400,349874577,1003,1003,1003,1003,10186
20231020,184300,349874577,1003,1003,1003,1003,0
20231020,184200,349874577,1003,1003,1003,1003,0
20231020,184100,349874577,1003,1003,1003,1003,0
20231020,184000,349874577,1003,1003,1003,1003,0
20231020,183900,349874577,1003,1003,1003,1003,0
20231020,183800,349874577,1003,1003,1003,1003,0
20231020,183700,349874577,1003,1003,1003,1003,0
20231020,183600,349874577,1003,1003,1003,1003,0
20231020,183500,349874577,1003,1003,1003,1003,0
20231020,183400,349874577,1003,1003,1003,1003,0
20231020,183300,349874577,1003,1003,1003,1003,0
20231020,183200,349874577,1003,1003,1003,1003,0
20231020,183100,349874577,1003,1003,1003,1003,0
20231020,183000,349874577,1003,1003,1003,1003,0
20231020,182900,349874577,1003,1003,1003,1003,0
20231020,182800,349874577,1003,1003,1003,1003,0
20231020,182700,349874577,1003,1003,1003,1003,0
20231020,182600,349874577,1003,1003,1003,1003,0
20231020,182500,349874577,1003,1003,1003,1003,0
20231020,182400,349874577,1003,1003,1003,1003,0
20231020,182300,349874577,1003,1003,1003,1003,0
20231020,182200,349874577,1003,1003,1003,1003,0
20231020,182100,349874577,1003,1003,1003,1003,0
20231020,182000,349874577,1003,1003,1003,1003,0
20231020,181900,349874577,1003,1003,1003,1003,0
20231020,181800,349874577,1003,1003,1003,1003,0
20231020,181700,349874577,1003,1003,1003,1003,0
20231020,181600,349874577,1003,1003,1003,1003,0
20231020,181500,349874577,1003,1003,1003,1003,0
20231020,181400,349874577,1003,1003,1003,1003,10186
20231020,181300,349874577,1003,1003,1003,1003,0
20231020,181200,349874577,1003,1003,1003,1003,0
20231020,181100,349874577,1003,1003,1003,1003,0
20231020,181000,349874577,1003,1003,1003,1003,0
20231020,180900,349874577,1003,1003,1003,1003,0
20231020,180800,349874577,1003,1003,1003,1003,0
20231020,180700,349874577,1003,1003,1003,1003,0
20231020,180600,349874577,1003,1003,1003,1003,0
20231020,180500,349874577,1003,1003,1003,1003,0
20231020,180400,349874577,1003,1003,1003,1003,0
20231020,180300,349874577,1003,1003,1003,1003,0
20231020,180200,349874577,1003,1003,1003,1003,0
20231020,180100,349874577,1003,1003,1003,1003,0
20231020,180000,349874577,1003,1003,1003,1003,0
20231020,175900,349874577,1003,1003,1003,1003,0
20231020,175800,349874577,1003,1003,1003,1003,0
20231020,175700,349874577,1003,1003,1003,1003,0
20231020,175600,349874577,1003,1003,1003,1003,0
20231020,175500,349874577,1003,1003,1003,1003,0
20231020,175400,349874577,1003,1003,1003,1003,0
20231020,175300,349874577,1003,1003,1003,1003,0
20231020,175200,349874577,1003,1003,1003,1003,0
20231020,175100,349874577,1003,1003,1003,1003,0
20231020,175000,349874577,1003,1003,1003,1003,0
20231020,174900,349874577,1003,1003,1003,1003,0
20231020,174800,349874577,1003,1003,1003,1003,0
20231020,174700,349874577,1003,1003,1003,1003,0
20231020,174600,349874577,1003,1003,1003,1003,0
20231020,174500,349874577,1003,1003,1003,1003,0
20231020,174400,349874577,1003,1003,1003,1003,10186
20231020,174300,349874577,1003,1003,1003,1003,0
20231020,174200,349874577,1003,1003,1003,1003,0
20231020,174100,349874577,1003,1003,1003,1003,0
20231020,174000,349874577,1003,1003,1003,1003,0
20231020,173900,349874577,1003,1003,1003,1003,0
20231020,173800,349874577,1003,1003,1003,1003,0
20231020,173700,349874577,1003,1003,1003,1003,0
20231020,173600,349874577,1003,1003,1003,1003,0
20231020,173500,349874577,1003,1003,1003,1003,0
20231020,173400,349874577,1003,1003,1003,1003,0
20231020,173300,349874577,1003,1003,1003,1003,0
20231020,173200,349874577,1003,1003,1003,1003,0
20231020,173100,349874577,1003,1003,1003,1003,0
20231020,173000,349874577,1003,1003,1003,1003,0
20231020,172900,349874577,1003,1003,1003,1003,0
20231020,172800,349874577,1003,1003,1003,1003,0
20231020,172700,349874577,1003,1003,1003,1003,0
20231020,172600,349874577,1003,1003,1003,1003,0
20231020,172500,349874577,1003,1003,1003,1003,0
20231020,172400,349874577,1003,1003,1003,1003,0
20231020,172300,349874577,1003,1003,1003,1003,0
20231020,172200,349874577,1003,1003,1003,1003,0
20231020,172100,349874577,1003,1003,1003,1003,0
20231020,172000,349874577,1003,1003,1003,1003,0
20231020,171900,349874577,1003,1003,1003,1003,0
20231020,171800,349874577,1003,1003,1003,1003,0
20231020,171700,349874577,1003,1003,1003,1003,0
20231020,171600,349874577,1003,1003,1003,1003,0
20231020,171500,349874577,1003,1003,1003,1003,0
20231020,171400,349874577,1003,1003,1003,1003,10186
20231020,171300,349874577,1003,1003,1003,1003,0
20231020,171200,349874577,1003,1003,1003,1003,0
20231020,171100,349874577,1003,1003,1003,1003,0
20231020,171000,349874577,1003,1003,1003,1003,0
20231020,170900,349874577,1003,1003,1003,1003,0
20231020,170800,349874577,1003,1003,1003,1003,0
20231020,170700,349874577,1003,1003,1003,1003,0
20231020,170600,349874577,1003,1003,1003,1003,0
20231020,170500,349874577,1003,1003,1003,1003,0
20231020,170400,349874577,1003,1003,1003,1003,0
20231020,170300,349874577,1003,1003,1003,1003,0
20231020,170200,349874577,1003,1003,1003,1003,0
20231020,170100,349874577,1003,1003,1003,1003,0
20231020,170000,349874577,1003,1003,1003,1003,0
20231020,165900,349874577,1003,1003,1003,1003,0
20231020,165800,349874577,1003,1003,1003,1003,0
20231020,165700,349874577,1003,1003,1003,1003,0
20231020,165600,349874577,1003,1003,1003,1003,0
20231020,165500,349874577,1003,1003,1003,1003,0
20231020,165400,349874577,1003,1003,1003,1003,0
20231020,165300,349874577,1003,1003,1003,1003,0
20231020,165200,349874577,1003,1003,1003,1003,0
20231020,165100,349874577,1003,1003,1003,1003,0
20231020,165000,349874577,1003,1003,1003,1003,0
20231020,164900,349874577,1003,1003,1003,1003,0
20231020,164800,349874577,1003,1003,1003,1003,0
20231020,164700,349874577,1003,1003,1003,1003,0
20231020,164600,349874577,1003,1003,1003,1003,0
20231020,164500,349874577,1003,1003,1003,1003,0
20231020,164400,349874577,1003,1003,1003,1003,10186
20231020,164300,349874577,1003,1003,1003,1003,0
20231020,164200,349874577,1003,1003,1003,1003,0
20231020,164100,349874577,1003,1003,1003,1003,0
20231020,164000,349874577,1003,1003,1003,1003,0
20231020,163900,349874577,1003,1003,1003,1003,0
20231020,163800,349874577,1003,1003,1003,1003,0
20231020,163700,349874577,1003,1003,1003,1003,0
20231020,163600,349874577,1003,1003,1003,1003,0
20231020,163500,349874577,1003,1003,1003,1003,0
20231020,163400,349874577,1003,1003,1003,1003,0
20231020,163300,349874577,1003,1003,1003,1003,0
20231020,163200,349874577,1003,1003,1003,1003,0
20231020,163100,349874577,1003,1003,1003,1003,0
20231020,163000,349874577,1003,1003,1003,1003,0
20231020,162900,349874577,1003,1003,1003,1003,0
20231020,162800,349874577,1003,1003,1003,1003,0
20231020,162700,349874577,1003,1003,1003,1003,0
20231020,162600,349874577,1003,1003,1003,1003,0
20231020,162500,349874577,1003,1003,1003,1003,0
20231020,162400,349874577,1003,1003,1003,1003,0
20231020,162300,349874577,1003,1003,1003,1003,0
20231020,162200,349874577,1003,1003,1003,1003,0
20231020,162100,349874577,1003,1003,1003,1003,0
20231020,162000,349874577,1003,1003,1003,1003,0
20231020,161900,349874577,1003,1003,1003,1003,0
20231020,161800,349874577,1003,1003,1003,1003,0
20231020,161700,349874577,1003,1003,1003,1003,0
20231020,161600,349874577,1003,1003,1003,1003,0
20231020,161500,349874577,1003,1003,1003,1003,0
20231020,161400,349874577,1003,1003,1003,1003,10186
20231020,161300,349874577,1003,1003,1003,1003,0
20231020,161200,349874577,1003,1003,1003,1003,0
20231020,161100,349874577,1003,1003,1003,1003,0
20231020,161000,349874577,1003,1003,1003,1003,0
20231020,160900,349874577,1003,1003,1003,1003,0
20231020,160800,349874577,1003,1003,1003,1003,0
20231020,160700,349874577,1003,1003,1003,1003,0
20231020,160600,349874577,1003,1003,1003,1003,0
20231020,160500,349874577,1003,1003,1003,1003,0
20231020,160400,349874577,1003,1003,1003,1003,0
20231020,160300,349874577,1003,1003,1003,1003,0
20231020,160200,349874577,1003,1003,1003,1003,0
20231020,160100,349874577,1003,1003,1003,1003,0
20231020,160000,349874577,1003,1003,1003,1003,0
20231020,155900,349874577,1003,1003,1003,1003,0
20231020,155800,349874577,1003,1003,1003,1003,0
20231020,155700,349874577,1003,1003,1003,1003,0
20231020,155600,349874577,1003,1003,1003,1003,0
20231020,155500,349874577,1003,1003,1003,1003,0
20231020,155400,349874577,1003,1003,1003,1003,0
20231020,155300,349874577,1003,1003,1003,1003,0
20231020,155200,349874577,1003,1003,1003,1003,0
20231020,155100,349874577,1003,1003,1003,1003,0
20231020,155000,349874577,1003,1003,1003,1003,0
20231020,154900,349874577,1003,1003,1003,1003,0
20231020,154800,349874577,1003,1003,1003,1003,0
20231020,154700,349874577,1003,1003,1003,1003,0
20231020,154600,349874577,1003,1003,1003,1003,0
20231020,154500,349874577,1003,1003,1003,1003,0
20231020,154400,349874577,1003,1003,1003,1003,10186
20231020,154300,349874577,1003,1003,1003,1003,0
20231020,154200,349874577,1003,1003,1003,1003,0
20231020,154100,349874577,1003,1003,1003,1003,0
20231020,154000,349874577,1003,1003,1003,1003,0
20231020,153900,349874577,1003,1003,1003,1003,0
20231020,153800,349874577,1003,1003,1003,1003,0
20231020,153700,349874577,1003,1003,1003,1003,0
20231020,153600,349874577,1003,1003,1003,1003,0
20231020,153500,349874577,1003,1003,1003,1003,0
20231020,153400,349874577,1003,1003,1003,1003,0
20231020,153300,349874577,1003,1003,1003,1003,0
20231020,153200,349874577,1003,1003,1003,1003,0
20231020,153100,349874577,1003,1003,1003,1003,0
20231020,153000,349874577,1003,1003,1003,1003,10186
20231020,152900,339658019,1013,1013,1013,1013,0
20231020,152800,339658019,1013,1013,1013,1013,0
20231020,152700,339658019,1013,1013,1013,1013,0
20231020,152600,339658019,1013,1013,1013,1013,0
20231020,152500,339658019,1013,1013,1013,1013,0
20231020,152400,339658019,1013,1013,1013,1013,0
20231020,152300,339658019,1013,1013,1013,1013,0
20231020,152200,339658019,1013,1013,1013,1013,0
20231020,152100,339658019,1013,1013,1013,1013,0
20231020,152000,339658019,1013,1013,1013,1013,0
20231020,151900,339658019,1013,1013,1013,1013,0
20231020,151800,339658019,1013,1005,1013,1005,500
20231020,151700,339153803,1005,1005,1005,1005,1152
20231020,151600,337996043,1005,1012,1013,1005,10020
20231020,151500,327850270,1013,1013,1013,1013,0
20231020,151400,327850270,1013,1013,1013,1013,0
20231020,151300,327850270,1013,1005,1013,1004,5031
20231020,151200,322796161,1013,1013,1013,1013,0
20231020,151100,322796161,1013,1006,1013,1006,170
20231020,151000,322625120,1006,1006,1006,1006,833
20231020,150900,321787122,1006,1006,1006,1006,0
20231020,150800,321787122,1006,1006,1006,1006,1
20231020,150700,321786116,1014,1014,1014,1014,0
20231020,150600,321786116,1014,1009,1014,1006,7048
20231020,150500,314683218,1009,1009,1009,1009,250
20231020,150400,314430968,1013,1013,1013,1013,1000
20231020,150300,313417968,1014,1014,1014,1014,0
20231020,150200,313417968,1014,1013,1014,1013,202
20231020,150100,313213340,1013,1013,1013,1013,400
20231020,150000,312808140,1014,1014,1014,1014,90
20231020,145900,312716880,1014,1010,1014,1010,669
20231020,145800,312040850,1010,1012,1012,1010,284
20231020,145700,311753810,1014,1015,1015,1013,1910
20231020,145600,309816815,1016,1015,1016,1015,2
20231020,145500,309814784,1015,1015,1015,1015,238
20231020,145400,309573214,1015,1015,1015,1015,0
20231020,145300,309573214,1015,1015,1015,1015,0
20231020,145200,309573214,1015,1015,1015,1015,89
20231020,145100,309482879,1015,1015,1015,1015,1911
20231020,145000,307543214,1014,1014,1014,1014,1542
20231020,144900,305979626,1014,1014,1014,1014,0
20231020,144800,305979626,1014,1014,1014,1014,10
20231020,144700,305969486,1014,1013,1014,1013,1349
20231020,144600,304602948,1013,1013,1013,1013,10
20231020,144500,304592818,1013,1011,1013,1011,238
20231020,144400,304352196,1013,1013,1013,1013,1
20231020,144300,304351183,1012,1013,1013,1012,3
20231020,144200,304348146,1012,1012,1012,1012,0
20231020,144100,304348146,1012,1011,1012,1011,1161
20231020,144000,303173215,1012,1012,1012,1012,1
20231020,143900,303172203,1010,1010,1010,1010,2954
20231020,143800,300188663,1010,1010,1010,1010,285
20231020,143700,299900813,1009,1009,1009,1009,1
20231020,143600,299899804,1010,1011,1011,1010,2393
20231020,143500,297482863,1011,1011,1011,1011,0
20231020,143400,297482863,1011,1011,1011,1011,0
20231020,143300,297482863,1011,1011,1012,1011,3
20231020,143200,297479829,1010,1010,1010,1010,100
20231020,143100,297378829,1011,1011,1011,1011,2
20231020,143000,297376807,1012,1011,1012,1011,895
20231020,142900,296471068,1011,1011,1011,1011,2
20231020,142800,296469046,1011,1011,1011,1011,1
20231020,142700,296468035,1012,1012,1013,1012,497
20231020,142600,295964824,1012,1012,1012,1012,1
20231020,142500,295963812,1010,1011,1011,1010,10
20231020,142400,295953711,1012,1012,1012,1012,0
20231020,142300,295953711,1012,1012,1012,1012,342
20231020,142200,295607607,1012,1012,1012,1012,0
20231020,142100,295607607,1012,1012,1012,1012,50
20231020,142000,295557007,1012,1011,1012,1011,2000
20231020,141900,293533495,1010,1010,1010,1010,100
20231020,141800,293432495,1010,1010,1010,1010,40
20231020,141700,293392095,1010,1010,1010,1010,36
20231020,141600,293355735,1009,1009,1009,1009,300
20231020,141500,293053035,1009,1011,1011,1009,101
20231020,141400,292951124,1010,1010,1010,1010,1
20231020,141300,292950114,1010,1009,1010,1009,1420
20231020,141200,291516218,1009,1009,1009,1009,3
20231020,141100,291513191,1007,1008,1008,1007,100
20231020,141000,291412490,1007,1007,1007,1007,0
20231020,140900,291412490,1007,1007,1007,1007,1
20231020,140800,291411483,1011,1011,1011,1011,0
20231020,140700,291411483,1011,1009,1011,1009,2525
20231020,140600,288859758,1012,1009,1012,1009,51
20231020,140500,288808213,1010,1006,1010,1006,2295
20231020,140400,286491528,1006,1006,1006,1006,600
20231020,140300,285887928,1009,1005,1009,1005,1106
20231020,140200,284773910,1005,1005,1005,1005,1
20231020,140100,284772905,1002,1002,1002,1002,0
20231020,140000,284772905,1002,1002,1002,1002,0
20231020,135900,284772905,1002,1002,1002,1002,0
20231020,135800,284772905,1002,1002,1002,1002,1
20231020,135700,284771903,1005,1005,1005,1005,1
20231020,135600,284770898,1005,1005,1005,1005,0
20231020,135500,284770898,1005,1005,1005,1005,0
20231020,135400,284770898,1005,1002,1005,1002,1000
20231020,135300,283768736,1002,1002,1002,1002,2
20231020,135200,283766732,1002,1001,1002,1001,2
20231020,135100,283764729,1001,1001,1001,1001,500
20231020,135000,283264229,1001,1001,1001,1001,0
20231020,134900,283264229,1001,1001,1001,1001,0
20231020,134800,283264229,1001,1001,1001,1001,0
20231020,134700,283264229,1001,1000,1001,1000,401
20231020,134600,282862830,1001,1001,1001,1001,0
20231020,134500,282862830,1001,1001,1001,1001,1
20231020,134400,282861829,1001,999,1001,999,6
20231020,134300,282855833,1000,1000,1000,1000,0
20231020,134200,282855833,1000,1000,1000,1000,106
20231020,134100,282749833,1000,998,1000,998,3
20231020,134000,282746837,998,998,998,998,1
20231020,133900,282745839,999,999,999,999,0
20231020,133800,282745839,999,999,999,999,1
20231020,133700,282744840,999,999,999,999,1
20231020,133600,282743841,1000,1000,1000,1000,0
20231020,133500,282743841,1000,1000,1000,1000,0
20231020,133400,282743841,1000,1000,1000,1000,234
20231020,133300,282509841,1000,998,1000,998,4005
20231020,133200,278507230,998,998,998,998,4
20231020,133100,278503238,997,994,997,994,3153
20231020,133000,275365408,994,993,994,992,29
20231020,132900,275336627,994,994,994,994,0
20231020,132800,275336627,994,994,994,994,166
20231020,132700,275171623,994,994,994,994,0
20231020,132600,275171623,994,994,994,994,1
20231020,132500,275170629,994,994,994,994,1
20231020,132400,275169635,992,992,992,992,1
20231020,132300,275168643,992,992,992,992,0
20231020,132200,275168643,992,992,992,992,0
20231020,132100,275168643,992,992,992,992,0
20231020,132000,275168643,992,992,992,992,0
20231020,131900,275168643,992,990,992,990,3301
20231020,131800,271895847,990,990,990,990,1000
20231020,131700,270905847,990,990,990,990,0
20231020,131600,270905847,990,990,990,990,1
20231020,131500,270904857,991,991,991,991,0
20231020,131400,270904857,991,991,991,991,0
20231020,131300,270904857,991,991,991,991,0
20231020,131200,270904857,991,991,991,991,0
20231020,131100,270904857,991,991,991,991,0
20231020,131000,270904857,991,990,991,990,10
20231020,130900,270894956,987,987,987,987,0
20231020,130800,270894956,987,987,987,987,0
20231020,130700,270894956,987,987,987,987,96
20231020,130600,270800204,991,991,991,990,258
20231020,130500,270544552,990,988,990,988,4998
20231020,130400,265598642,988,988,988,988,703
20231020,130300,264904078,986,986,986,986,0
20231020,130200,264904078,986,986,986,986,0
20231020,130100,264904078,986,986,986,986,0
20231020,130000,264904078,986,986,986,986,0
20231020,125900,264904078,986,986,986,986,6
20231020,125800,264898162,988,988,988,988,3
20231020,125700,264895198,987,986,987,986,3
20231020,125600,264892239,986,986,986,986,174
20231020,125500,264720675,985,985,985,985,0
20231020,125400,264720675,985,985,985,985,0
20231020,125300,264720675,985,985,985,985,0
20231020,125200,264720675,985,985,985,985,0
20231020,125100,264720675,985,985,985,985,0
20231020,125000,264720675,985,985,985,985,0
20231020,124900,264720675,985,985,985,985,0
20231020,124800,264720675,985,985,985,985,0
20231020,124700,264720675,985,985,985,985,0
20231020,124600,264720675,985,985,985,985,116
20231020,124500,264606415,985,985,985,985,1
20231020,124400,264605430,982,982,982,982,0
20231020,124300,264605430,982,982,982,982,0
20231020,124200,264605430,982,982,982,982,0
20231020,124100,264605430,982,982,982,982,0
20231020,124000,264605430,982,982,982,982,2311
20231020,123900,262336028,985,985,985,985,0
20231020,123800,262336028,985,985,985,985,1
20231020,123700,262335043,982,983,983,982,71
20231020,123600,262265266,986,986,986,986,0
20231020,123500,262265266,986,986,986,986,500
20231020,123400,261772266,986,986,986,986,0
20231020,123300,261772266,986,986,986,986,0
20231020,123200,261772266,986,986,986,986,0
20231020,123100,261772266,986,986,986,986,1
20231020,123000,261771280,983,983,983,983,166
20231020,122900,261608102,983,983,983,982,9
20231020,122800,261599259,983,982,983,982,6
20231020,122700,261593366,983,982,983,982,120
20231020,122600,261475525,982,982,982,982,33
20231020,122500,261443119,982,983,983,982,361
20231020,122400,261088257,983,983,983,983,540
20231020,122300,260557437,986,986,986,986,1
20231020,122200,260556451,983,983,983,983,0
20231020,122100,260556451,983,984,984,983,40
20231020,122000,260517130,986,986,986,986,1
20231020,121900,260516144,983,983,983,983,0
20231020,121800,260516144,983,983,983,983,0
20231020,121700,260516144,983,983,987,983,745
20231020,121600,259783805,986,986,986,986,2
20231020,121500,259781833,986,986,986,986,16
20231020,121400,259766057,987,987,987,987,0
20231020,121300,259766057,987,987,987,987,0
20231020,121200,259766057,987,988,988,987,117
20231020,121100,259650576,989,989,989,989,1
20231020,121000,259649587,989,989,989,989,0
20231020,120900,259649587,989,989,989,989,0
20231020,120800,259649587,989,989,989,989,1
20231020,120700,259648598,987,987,987,987,0
20231020,120600,259648598,987,987,987,987,0
20231020,120500,259648598,987,987,987,987,0
20231020,120400,259648598,987,987,987,987,32
20231020,120300,259617014,987,987,987,987,0
20231020,120200,259617014,987,987,987,987,0
20231020,120100,259617014,987,987,987,987,0
20231020,120000,259617014,987,987,987,987,0
20231020,115900,259617014,987,987,987,987,0
20231020,115800,259617014,987,988,988,987,901
20231020,115700,258727246,987,987,987,987,0
20231020,115600,258727246,987,987,987,987,29
20231020,115500,258698623,987,987,987,987,14
20231020,115400,258684805,987,986,987,986,90
20231020,115300,258595976,986,986,986,986,33
20231020,115200,258563438,986,986,986,986,0
20231020,115100,258563438,986,986,986,986,1
20231020,115000,258562452,986,986,986,986,1
20231020,114900,258561466,986,983,987,983,22
20231020,114800,258539833,983,983,983,983,1001
20231020,114700,257555850,984,984,984,984,1
20231020,114600,257554866,987,987,987,987,0
20231020,114500,257554866,987,987,987,987,1
20231020,114400,257553879,983,987,987,983,2559
20231020,114300,255038370,987,987,987,983,116
20231020,114200,254924282,988,988,988,988,0
20231020,114100,254924282,988,988,988,988,448
20231020,114000,254481658,988,988,988,988,101
20231020,113900,254381870,988,989,989,988,3
20231020,113800,254378905,991,991,992,991,46
20231020,113700,254333292,992,989,992,989,510
20231020,113600,253827420,992,992,992,992,0
20231020,113500,253827420,992,992,992,992,0
20231020,113400,253827420,992,992,992,992,0
20231020,113300,253827420,992,990,992,990,3
20231020,113200,253824447,991,990,991,990,100
20231020,113100,253725356,991,988,991,988,250
20231020,113000,253477768,989,989,989,989,0
20231020,112900,253477768,989,989,989,989,11
20231020,112800,253466889,992,992,992,992,0
20231020,112700,253466889,992,992,992,992,0
20231020,112600,253466889,992,987,992,987,1018
20231020,112500,252459236,988,988,988,988,0
20231020,112400,252459236,988,988,988,986,1113
20231020,112300,251360264,995,995,995,995,0
20231020,112200,251360264,995,985,995,985,10000
20231020,112100,241421800,988,989,991,986,6900
20231020,112000,234591868,990,991,991,990,26
20231020,111900,234566104,991,985,991,985,391
20231020,111800,234180114,975,975,979,975,1768
20231020,111700,232450007,974,974,974,974,0
20231020,111600,232450007,974,974,974,974,94
20231020,111500,232358451,974,974,974,974,0
20231020,111400,232358451,974,974,974,974,1
20231020,111300,232357477,965,965,965,965,0
20231020,111200,232357477,965,965,965,965,0
20231020,111100,232357477,965,965,965,965,1
20231020,111000,232356512,974,974,974,974,3
20231020,110900,232353590,964,964,964,964,0
20231020,110800,232353590,964,964,964,964,1
20231020,110700,232352626,962,962,962,962,0
20231020,110600,232352626,962,962,962,962,1
20231020,110500,232351664,974,970,974,970,485
20231020,110400,231880770,961,972,972,961,4
20231020,110300,231876904,959,959,959,959,1
20231020,110200,231875945,970,970,970,970,0
20231020,110100,231875945,970,968,970,968,1420
20231020,110000,230499563,966,967,967,966,3086
20231020,105900,227518472,967,956,967,956,17
20231020,105800,227502152,956,956,956,956,0
20231020,105700,227502152,956,956,956,956,0
20231020,105600,227502152,956,956,956,956,0
20231020,105500,227502152,956,956,956,956,0
20231020,105400,227502152,956,956,956,956,0
20231020,105300,227502152,956,956,956,956,0
20231020,105200,227502152,956,956,956,956,0
20231020,105100,227502152,956,956,956,956,0
20231020,105000,227502152,956,952,956,952,586
20231020,104900,226944276,952,952,952,952,0
20231020,104800,226944276,952,952,952,952,2
20231020,104700,226942372,952,956,956,952,7
20231020,104600,226935703,952,952,952,952,0
20231020,104500,226935703,952,952,952,952,0
20231020,104400,226935703,952,952,952,952,0
20231020,104300,226935703,952,952,952,952,0
20231020,104200,226935703,952,952,952,952,0
20231020,104100,226935703,952,954,954,952,100
20231020,104000,226840496,958,952,958,952,94
20231020,103900,226750954,946,946,946,946,0
20231020,103800,226750954,946,946,946,946,3765
20231020,103700,223189264,946,947,947,946,2002
20231020,103600,221295236,946,946,946,946,0
20231020,103500,221295236,946,946,946,946,0
20231020,103400,221295236,946,946,946,946,75
20231020,103300,221224286,943,943,943,943,7
20231020,103200,221217685,947,954,954,947,2851
20231020,103100,218517737,960,958,960,958,22
20231020,103000,218496619,961,958,961,958,348
20231020,102900,218162828,958,958,958,958,201
20231020,102800,217970270,969,969,969,969,0
20231020,102700,217970270,969,952,969,952,1004
20231020,102600,217007978,941,953,953,941,669
20231020,102500,216371319,969,956,969,951,214
20231020,102400,216167012,973,977,977,973,5
20231020,102300,216162138,977,946,979,932,4127
20231020,102200,212178645,946,932,947,932,1751
20231020,102100,210531172,932,932,932,932,110
20231020,102000,210428652,933,912,933,912,2006
20231020,101900,208573960,910,909,910,909,1459
20231020,101800,207247728,909,909,916,909,267
20231020,101700,207005005,906,918,919,906,10218
20231020,101600,197697791,919,920,921,919,755
20231020,101500,197003633,920,921,921,920,977
20231020,101400,196103868,921,921,921,921,65
20231020,101300,196044003,920,923,925,920,1707
20231020,101200,194471873,923,928,928,923,3388
20231020,101100,191340206,928,931,931,928,1927
20231020,101000,189549657,932,934,934,932,507
20231020,100900,189077130,934,936,936,934,60
20231020,100800,189021032,934,934,934,934,52
20231020,100700,188972464,935,935,935,930,983
20231020,100600,188057952,936,936,936,936,1
20231020,100500,188057016,934,934,934,934,441
20231020,100400,187645122,936,936,936,936,228
20231020,100300,187431714,934,936,937,934,12026
20231020,100200,176175385,936,933,936,933,1194
20231020,100100,175058313,933,937,937,933,2780
20231020,100000,172457310,937,945,945,936,936
20231020,095900,171580086,942,941,943,940,749
20231020,095800,170875273,944,943,944,940,392
20231020,095700,170505277,944,944,944,944,8
20231020,095600,170497725,939,945,945,939,213
20231020,095500,170297706,946,946,946,946,0
20231020,095400,170297706,946,946,946,946,21
20231020,095300,170277840,946,946,946,946,45
20231020,095200,170235270,946,945,946,945,110
20231020,095100,170131212,946,947,947,945,314
20231020,095000,169834082,950,950,950,947,1118
20231020,094900,168775033,950,947,950,947,1102
20231020,094800,167730072,936,960,960,936,298
20231020,094700,167447514,959,937,962,937,6495
20231020,094600,161228097,936,932,936,932,6016
20231020,094500,155605516,932,924,935,924,1193
20231020,094400,154492905,927,925,927,925,1806
20231020,094300,152821925,925,951,951,903,16607
20231020,094200,137357716,959,957,960,950,10047
20231020,094100,127789781,957,962,962,953,16739
20231020,094000,111808301,962,964,964,962,112
20231020,093900,111700455,964,964,964,963,83
20231020,093800,111620493,967,967,967,963,1327
20231020,093700,110338168,963,971,971,963,305
20231020,093600,110042429,970,971,971,970,1924
20231020,093500,108174325,974,974,974,974,2
20231020,093400,108172377,970,975,975,970,3297
20231020,093300,104968606,975,975,975,975,1300
20231020,093200,103701106,979,983,983,979,9840
20231020,093100,94052539,980,986,986,980,21822
20231020,093000,72634171,986,986,986,986,26
20231020,092900,72608535,986,986,986,986,0
20231020,092800,72608535,986,986,986,986,10
20231020,092700,72598675,982,994,994,982,19556
20231020,092600,53318298,996,994,996,994,57
20231020,092500,53261638,993,993,993,993,124
20231020,092400,53138506,997,995,997,995,17
20231020,092300,53121573,996,997,998,996,107
20231020,092200,53014995,996,996,996,996,214
20231020,092100,52801851,993,996,996,993,112
20231020,092000,52690311,996,996,996,996,23
20231020,091900,52667403,993,994,994,993,184
20231020,091800,52484592,999,994,999,994,405
20231020,091700,52080129,994,995,995,994,2619
20231020,091600,49475709,996,1000,1000,996,710
20231020,091500,48767976,1001,1000,1002,998,2127
20231020,091400,46641685,1002,1000,1002,1000,261
20231020,091300,46380667,999,996,999,996,6
20231020,091200,46374676,996,998,998,996,5185
20231020,091100,41206631,998,998,999,998,502
20231020,091000,40705489,999,1005,1005,999,4043
20231020,090900,36661092,1005,1005,1005,1005,202
20231020,090800,36458082,1001,1001,1001,1001,95
20231020,090700,36362987,1000,997,1006,995,1336
20231020,090600,35030560,1008,996,1008,994,4211
20231020,090500,30825814,1002,1002,1002,1002,327
20231020,090400,30498160,1002,1002,1002,1002,191
20231020,090300,30306778,1002,1000,1002,994,2918
20231020,090200,27385123,1001,1002,1002,998,8616
20231020,090100,18764656,1001,1001,1005,1001,4290
20231020,090000,14468156,1002,1000,1002,1000,13994