KissMeData/128660/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,195800,689293980,3720,3720,3720,3720,3663
20231020,195700,689293980,3720,3720,3720,3720,0
20231020,195600,689293980,3720,3720,3720,3720,0
20231020,195500,689293980,3720,3720,3720,3720,0
20231020,195400,689293980,3720,3720,3720,3720,0
20231020,195300,689293980,3720,3720,3720,3720,0
20231020,195200,689293980,3720,3720,3720,3720,0
20231020,195100,689293980,3720,3720,3720,3720,0
20231020,195000,689293980,3720,3720,3720,3720,0
20231020,194900,689293980,3720,3720,3720,3720,0
20231020,194800,689293980,3720,3720,3720,3720,0
20231020,194700,689293980,3720,3720,3720,3720,0
20231020,194600,689293980,3720,3720,3720,3720,0
20231020,194500,689293980,3720,3720,3720,3720,0
20231020,194400,689293980,3720,3720,3720,3720,0
20231020,194300,689293980,3720,3720,3720,3720,0
20231020,194200,689293980,3720,3720,3720,3720,0
20231020,194100,689293980,3720,3720,3720,3720,0
20231020,194000,689293980,3720,3720,3720,3720,0
20231020,193900,689293980,3720,3720,3720,3720,0
20231020,193800,689293980,3720,3720,3720,3720,0
20231020,193700,689293980,3720,3720,3720,3720,0
20231020,193600,689293980,3720,3720,3720,3720,0
20231020,193500,689293980,3720,3720,3720,3720,0
20231020,193400,689293980,3720,3720,3720,3720,0
20231020,193300,689293980,3720,3720,3720,3720,0
20231020,193200,689293980,3720,3720,3720,3720,0
20231020,193100,689293980,3720,3720,3720,3720,0
20231020,193000,689293980,3720,3720,3720,3720,0
20231020,192900,689293980,3720,3720,3720,3720,0
20231020,192800,689293980,3720,3720,3720,3720,3663
20231020,192700,689293980,3720,3720,3720,3720,0
20231020,192600,689293980,3720,3720,3720,3720,0
20231020,192500,689293980,3720,3720,3720,3720,0
20231020,192400,689293980,3720,3720,3720,3720,0
20231020,192300,689293980,3720,3720,3720,3720,0
20231020,192200,689293980,3720,3720,3720,3720,0
20231020,192100,689293980,3720,3720,3720,3720,0
20231020,192000,689293980,3720,3720,3720,3720,0
20231020,191900,689293980,3720,3720,3720,3720,0
20231020,191800,689293980,3720,3720,3720,3720,0
20231020,191700,689293980,3720,3720,3720,3720,0
20231020,191600,689293980,3720,3720,3720,3720,0
20231020,191500,689293980,3720,3720,3720,3720,0
20231020,191400,689293980,3720,3720,3720,3720,0
20231020,191300,689293980,3720,3720,3720,3720,0
20231020,191200,689293980,3720,3720,3720,3720,0
20231020,191100,689293980,3720,3720,3720,3720,0
20231020,191000,689293980,3720,3720,3720,3720,0
20231020,190900,689293980,3720,3720,3720,3720,0
20231020,190800,689293980,3720,3720,3720,3720,0
20231020,190700,689293980,3720,3720,3720,3720,0
20231020,190600,689293980,3720,3720,3720,3720,0
20231020,190500,689293980,3720,3720,3720,3720,0
20231020,190400,689293980,3720,3720,3720,3720,0
20231020,190300,689293980,3720,3720,3720,3720,0
20231020,190200,689293980,3720,3720,3720,3720,0
20231020,190100,689293980,3720,3720,3720,3720,0
20231020,190000,689293980,3720,3720,3720,3720,0
20231020,185900,689293980,3720,3720,3720,3720,0
20231020,185800,689293980,3720,3720,3720,3720,3663
20231020,185700,689293980,3720,3720,3720,3720,0
20231020,185600,689293980,3720,3720,3720,3720,0
20231020,185500,689293980,3720,3720,3720,3720,0
20231020,185400,689293980,3720,3720,3720,3720,0
20231020,185300,689293980,3720,3720,3720,3720,0
20231020,185200,689293980,3720,3720,3720,3720,0
20231020,185100,689293980,3720,3720,3720,3720,0
20231020,185000,689293980,3720,3720,3720,3720,0
20231020,184900,689293980,3720,3720,3720,3720,0
20231020,184800,689293980,3720,3720,3720,3720,0
20231020,184700,689293980,3720,3720,3720,3720,0
20231020,184600,689293980,3720,3720,3720,3720,0
20231020,184500,689293980,3720,3720,3720,3720,0
20231020,184400,689293980,3720,3720,3720,3720,0
20231020,184300,689293980,3720,3720,3720,3720,0
20231020,184200,689293980,3720,3720,3720,3720,0
20231020,184100,689293980,3720,3720,3720,3720,0
20231020,184000,689293980,3720,3720,3720,3720,0
20231020,183900,689293980,3720,3720,3720,3720,0
20231020,183800,689293980,3720,3720,3720,3720,0
20231020,183700,689293980,3720,3720,3720,3720,0
20231020,183600,689293980,3720,3720,3720,3720,0
20231020,183500,689293980,3720,3720,3720,3720,0
20231020,183400,689293980,3720,3720,3720,3720,0
20231020,183300,689293980,3720,3720,3720,3720,0
20231020,183200,689293980,3720,3720,3720,3720,0
20231020,183100,689293980,3720,3720,3720,3720,0
20231020,183000,689293980,3720,3720,3720,3720,0
20231020,182900,689293980,3720,3720,3720,3720,0
20231020,182800,689293980,3720,3720,3720,3720,3663
20231020,182700,689293980,3720,3720,3720,3720,0
20231020,182600,689293980,3720,3720,3720,3720,0
20231020,182500,689293980,3720,3720,3720,3720,0
20231020,182400,689293980,3720,3720,3720,3720,0
20231020,182300,689293980,3720,3720,3720,3720,0
20231020,182200,689293980,3720,3720,3720,3720,0
20231020,182100,689293980,3720,3720,3720,3720,0
20231020,182000,689293980,3720,3720,3720,3720,0
20231020,181900,689293980,3720,3720,3720,3720,0
20231020,181800,689293980,3720,3720,3720,3720,0
20231020,181700,689293980,3720,3720,3720,3720,0
20231020,181600,689293980,3720,3720,3720,3720,0
20231020,181500,689293980,3720,3720,3720,3720,0
20231020,181400,689293980,3720,3720,3720,3720,0
20231020,181300,689293980,3720,3720,3720,3720,0
20231020,181200,689293980,3720,3720,3720,3720,0
20231020,181100,689293980,3720,3720,3720,3720,0
20231020,181000,689293980,3720,3720,3720,3720,0
20231020,180900,689293980,3720,3720,3720,3720,0
20231020,180800,689293980,3720,3720,3720,3720,0
20231020,180700,689293980,3720,3720,3720,3720,0
20231020,180600,689293980,3720,3720,3720,3720,0
20231020,180500,689293980,3720,3720,3720,3720,0
20231020,180400,689293980,3720,3720,3720,3720,0
20231020,180300,689293980,3720,3720,3720,3720,0
20231020,180200,689293980,3720,3720,3720,3720,0
20231020,180100,689293980,3720,3720,3720,3720,0
20231020,180000,689293980,3720,3720,3720,3720,0
20231020,175900,689293980,3720,3720,3720,3720,0
20231020,175800,689293980,3720,3720,3720,3720,3663
20231020,175700,689293980,3720,3720,3720,3720,0
20231020,175600,689293980,3720,3720,3720,3720,0
20231020,175500,689293980,3720,3720,3720,3720,0
20231020,175400,689293980,3720,3720,3720,3720,0
20231020,175300,689293980,3720,3720,3720,3720,0
20231020,175200,689293980,3720,3720,3720,3720,0
20231020,175100,689293980,3720,3720,3720,3720,0
20231020,175000,689293980,3720,3720,3720,3720,0
20231020,174900,689293980,3720,3720,3720,3720,0
20231020,174800,689293980,3720,3720,3720,3720,0
20231020,174700,689293980,3720,3720,3720,3720,0
20231020,174600,689293980,3720,3720,3720,3720,0
20231020,174500,689293980,3720,3720,3720,3720,0
20231020,174400,689293980,3720,3720,3720,3720,0
20231020,174300,689293980,3720,3720,3720,3720,0
20231020,174200,689293980,3720,3720,3720,3720,0
20231020,174100,689293980,3720,3720,3720,3720,0
20231020,174000,689293980,3720,3720,3720,3720,0
20231020,173900,689293980,3720,3720,3720,3720,0
20231020,173800,689293980,3720,3720,3720,3720,0
20231020,173700,689293980,3720,3720,3720,3720,0
20231020,173600,689293980,3720,3720,3720,3720,0
20231020,173500,689293980,3720,3720,3720,3720,0
20231020,173400,689293980,3720,3720,3720,3720,0
20231020,173300,689293980,3720,3720,3720,3720,0
20231020,173200,689293980,3720,3720,3720,3720,0
20231020,173100,689293980,3720,3720,3720,3720,0
20231020,173000,689293980,3720,3720,3720,3720,0
20231020,172900,689293980,3720,3720,3720,3720,0
20231020,172800,689293980,3720,3720,3720,3720,3663
20231020,172700,689293980,3720,3720,3720,3720,0
20231020,172600,689293980,3720,3720,3720,3720,0
20231020,172500,689293980,3720,3720,3720,3720,0
20231020,172400,689293980,3720,3720,3720,3720,0
20231020,172300,689293980,3720,3720,3720,3720,0
20231020,172200,689293980,3720,3720,3720,3720,0
20231020,172100,689293980,3720,3720,3720,3720,0
20231020,172000,689293980,3720,3720,3720,3720,0
20231020,171900,689293980,3720,3720,3720,3720,0
20231020,171800,689293980,3720,3720,3720,3720,0
20231020,171700,689293980,3720,3720,3720,3720,0
20231020,171600,689293980,3720,3720,3720,3720,0
20231020,171500,689293980,3720,3720,3720,3720,0
20231020,171400,689293980,3720,3720,3720,3720,0
20231020,171300,689293980,3720,3720,3720,3720,0
20231020,171200,689293980,3720,3720,3720,3720,0
20231020,171100,689293980,3720,3720,3720,3720,0
20231020,171000,689293980,3720,3720,3720,3720,0
20231020,170900,689293980,3720,3720,3720,3720,0
20231020,170800,689293980,3720,3720,3720,3720,0
20231020,170700,689293980,3720,3720,3720,3720,0
20231020,170600,689293980,3720,3720,3720,3720,0
20231020,170500,689293980,3720,3720,3720,3720,0
20231020,170400,689293980,3720,3720,3720,3720,0
20231020,170300,689293980,3720,3720,3720,3720,0
20231020,170200,689293980,3720,3720,3720,3720,0
20231020,170100,689293980,3720,3720,3720,3720,0
20231020,170000,689293980,3720,3720,3720,3720,0
20231020,165900,689293980,3720,3720,3720,3720,0
20231020,165800,689293980,3720,3720,3720,3720,3663
20231020,165700,689293980,3720,3720,3720,3720,0
20231020,165600,689293980,3720,3720,3720,3720,0
20231020,165500,689293980,3720,3720,3720,3720,0
20231020,165400,689293980,3720,3720,3720,3720,0
20231020,165300,689293980,3720,3720,3720,3720,0
20231020,165200,689293980,3720,3720,3720,3720,0
20231020,165100,689293980,3720,3720,3720,3720,0
20231020,165000,689293980,3720,3720,3720,3720,0
20231020,164900,689293980,3720,3720,3720,3720,0
20231020,164800,689293980,3720,3720,3720,3720,0
20231020,164700,689293980,3720,3720,3720,3720,0
20231020,164600,689293980,3720,3720,3720,3720,0
20231020,164500,689293980,3720,3720,3720,3720,0
20231020,164400,689293980,3720,3720,3720,3720,0
20231020,164300,689293980,3720,3720,3720,3720,0
20231020,164200,689293980,3720,3720,3720,3720,0
20231020,164100,689293980,3720,3720,3720,3720,0
20231020,164000,689293980,3720,3720,3720,3720,0
20231020,163900,689293980,3720,3720,3720,3720,0
20231020,163800,689293980,3720,3720,3720,3720,0
20231020,163700,689293980,3720,3720,3720,3720,0
20231020,163600,689293980,3720,3720,3720,3720,0
20231020,163500,689293980,3720,3720,3720,3720,0
20231020,163400,689293980,3720,3720,3720,3720,0
20231020,163300,689293980,3720,3720,3720,3720,0
20231020,163200,689293980,3720,3720,3720,3720,0
20231020,163100,689293980,3720,3720,3720,3720,0
20231020,163000,689293980,3720,3720,3720,3720,0
20231020,162900,689293980,3720,3720,3720,3720,0
20231020,162800,689293980,3720,3720,3720,3720,3663
20231020,162700,689293980,3720,3720,3720,3720,0
20231020,162600,689293980,3720,3720,3720,3720,0
20231020,162500,689293980,3720,3720,3720,3720,0
20231020,162400,689293980,3720,3720,3720,3720,0
20231020,162300,689293980,3720,3720,3720,3720,0
20231020,162200,689293980,3720,3720,3720,3720,0
20231020,162100,689293980,3720,3720,3720,3720,0
20231020,162000,689293980,3720,3720,3720,3720,0
20231020,161900,689293980,3720,3720,3720,3720,0
20231020,161800,689293980,3720,3720,3720,3720,0
20231020,161700,689293980,3720,3720,3720,3720,0
20231020,161600,689293980,3720,3720,3720,3720,0
20231020,161500,689293980,3720,3720,3720,3720,0
20231020,161400,689293980,3720,3720,3720,3720,0
20231020,161300,689293980,3720,3720,3720,3720,0
20231020,161200,689293980,3720,3720,3720,3720,0
20231020,161100,689293980,3720,3720,3720,3720,0
20231020,161000,689293980,3720,3720,3720,3720,0
20231020,160900,689293980,3720,3720,3720,3720,0
20231020,160800,689293980,3720,3720,3720,3720,0
20231020,160700,689293980,3720,3720,3720,3720,0
20231020,160600,689293980,3720,3720,3720,3720,0
20231020,160500,689293980,3720,3720,3720,3720,0
20231020,160400,689293980,3720,3720,3720,3720,0
20231020,160300,689293980,3720,3720,3720,3720,0
20231020,160200,689293980,3720,3720,3720,3720,0
20231020,160100,689293980,3720,3720,3720,3720,0
20231020,160000,689293980,3720,3720,3720,3720,0
20231020,155900,689293980,3720,3720,3720,3720,0
20231020,155800,689293980,3720,3720,3720,3720,3663
20231020,155700,689293980,3720,3720,3720,3720,0
20231020,155600,689293980,3720,3720,3720,3720,0
20231020,155500,689293980,3720,3720,3720,3720,0
20231020,155400,689293980,3720,3720,3720,3720,0
20231020,155300,689293980,3720,3720,3720,3720,0
20231020,155200,689293980,3720,3720,3720,3720,0
20231020,155100,689293980,3720,3720,3720,3720,0
20231020,155000,689293980,3720,3720,3720,3720,0
20231020,154900,689293980,3720,3720,3720,3720,0
20231020,154800,689293980,3720,3720,3720,3720,0
20231020,154700,689293980,3720,3720,3720,3720,0
20231020,154600,689293980,3720,3720,3720,3720,0
20231020,154500,689293980,3720,3720,3720,3720,0
20231020,154400,689293980,3720,3720,3720,3720,0
20231020,154300,689293980,3720,3720,3720,3720,0
20231020,154200,689293980,3720,3720,3720,3720,0
20231020,154100,689293980,3720,3720,3720,3720,0
20231020,154000,689293980,3720,3720,3720,3720,0
20231020,153900,689293980,3720,3720,3720,3720,0
20231020,153800,689293980,3720,3720,3720,3720,0
20231020,153700,689293980,3720,3720,3720,3720,0
20231020,153600,689293980,3720,3720,3720,3720,0
20231020,153500,689293980,3720,3720,3720,3720,0
20231020,153400,689293980,3720,3720,3720,3720,0
20231020,153300,689293980,3720,3720,3720,3720,0
20231020,153200,689293980,3720,3720,3720,3720,0
20231020,153100,689293980,3720,3720,3720,3720,0
20231020,153000,689293980,3720,3720,3720,3720,3663
20231020,152900,675667620,3720,3720,3720,3720,0
20231020,152800,675667620,3720,3720,3720,3720,0
20231020,152700,675667620,3720,3720,3720,3720,0
20231020,152600,675667620,3720,3720,3720,3720,0
20231020,152500,675667620,3720,3720,3720,3720,0
20231020,152400,675667620,3720,3720,3720,3720,0
20231020,152300,675667620,3720,3720,3720,3720,0
20231020,152200,675667620,3720,3720,3720,3720,0
20231020,152100,675667620,3720,3720,3720,3720,0
20231020,152000,675667620,3720,3720,3720,3720,0
20231020,151900,675667620,3720,3715,3720,3715,580
20231020,151800,673512520,3715,3715,3715,3715,0
20231020,151700,673512520,3715,3705,3715,3700,110
20231020,151600,673105180,3730,3710,3730,3690,2103
20231020,151500,665335370,3730,3715,3730,3715,657
20231020,151400,662894600,3715,3715,3730,3715,504
20231020,151300,661022225,3730,3725,3730,3725,1220
20231020,151200,656474695,3725,3720,3725,3715,230
20231020,151100,655619430,3720,3720,3720,3720,500
20231020,151000,653759430,3725,3710,3725,3710,309
20231020,150900,652610605,3700,3715,3715,3700,61
20231020,150800,652384890,3710,3710,3710,3710,500
20231020,150700,650529890,3710,3710,3710,3710,130
20231020,150600,650047590,3710,3710,3710,3710,1
20231020,150500,650043880,3710,3710,3710,3710,201
20231020,150400,649298170,3710,3710,3710,3710,0
20231020,150300,649298170,3710,3710,3710,3710,1
20231020,150200,649294460,3695,3695,3695,3695,0
20231020,150100,649294460,3695,3695,3695,3695,1
20231020,150000,649290765,3710,3700,3710,3700,4
20231020,145900,649275935,3700,3700,3700,3700,0
20231020,145800,649275935,3700,3700,3700,3700,25
20231020,145700,649183435,3700,3690,3700,3690,26
20231020,145600,649087245,3680,3680,3680,3680,1
20231020,145500,649083565,3680,3680,3680,3680,492
20231020,145400,647273005,3680,3680,3680,3680,110
20231020,145300,646868205,3680,3680,3680,3680,2438
20231020,145200,637896365,3675,3675,3675,3675,1001
20231020,145100,634217690,3655,3655,3655,3655,0
20231020,145000,634217690,3655,3660,3660,3655,6
20231020,144900,634195750,3660,3680,3680,3660,2154
20231020,144800,626273030,3680,3675,3680,3675,2051
20231020,144700,618730545,3665,3665,3665,3665,0
20231020,144600,618730545,3665,3665,3665,3665,0
20231020,144500,618730545,3665,3665,3665,3665,400
20231020,144400,617264545,3665,3665,3665,3665,0
20231020,144300,617264545,3665,3665,3665,3665,13
20231020,144200,617216900,3665,3665,3665,3665,300
20231020,144100,616117400,3665,3670,3670,3665,1749
20231020,144000,609701140,3675,3675,3675,3675,0
20231020,143900,609701140,3675,3685,3685,3675,1293
20231020,143800,604943395,3690,3690,3690,3690,0
20231020,143700,604943395,3690,3690,3690,3690,57
20231020,143600,604733065,3690,3695,3695,3685,282
20231020,143500,603692525,3700,3700,3700,3700,0
20231020,143400,603692525,3700,3700,3700,3700,10
20231020,143300,603655525,3720,3720,3720,3720,0
20231020,143200,603655525,3720,3720,3720,3720,0
20231020,143100,603655525,3720,3720,3720,3720,0
20231020,143000,603655525,3720,3720,3720,3720,0
20231020,142900,603655525,3720,3720,3720,3720,0
20231020,142800,603655525,3720,3720,3720,3720,0
20231020,142700,603655525,3720,3720,3720,3720,0
20231020,142600,603655525,3720,3720,3720,3720,0
20231020,142500,603655525,3720,3720,3720,3720,0
20231020,142400,603655525,3720,3720,3720,3720,0
20231020,142300,603655525,3720,3720,3720,3720,0
20231020,142200,603655525,3720,3720,3720,3720,0
20231020,142100,603655525,3720,3720,3720,3720,0
20231020,142000,603655525,3720,3690,3720,3690,2
20231020,141900,603648115,3690,3700,3700,3690,503
20231020,141800,601791915,3720,3720,3720,3720,0
20231020,141700,601791915,3720,3715,3720,3715,5
20231020,141600,601773335,3715,3715,3715,3715,0
20231020,141500,601773335,3715,3715,3715,3715,0
20231020,141400,601773335,3715,3700,3715,3690,881
20231020,141300,598518265,3710,3710,3710,3710,0
20231020,141200,598518265,3710,3710,3710,3710,2
20231020,141100,598510845,3720,3720,3720,3720,1
20231020,141000,598507125,3700,3700,3700,3700,0
20231020,140900,598507125,3700,3700,3700,3700,71
20231020,140800,598244425,3700,3700,3700,3700,0
20231020,140700,598244425,3700,3700,3700,3700,0
20231020,140600,598244425,3700,3695,3700,3695,339
20231020,140500,596991790,3700,3700,3700,3700,0
20231020,140400,596991790,3700,3700,3700,3700,0
20231020,140300,596991790,3700,3700,3700,3700,1501
20231020,140200,591438090,3705,3705,3705,3705,0
20231020,140100,591438090,3705,3705,3705,3705,0
20231020,140000,591438090,3705,3705,3705,3705,0
20231020,135900,591438090,3705,3710,3710,3705,1672
20231020,135800,585243325,3710,3715,3715,3710,1178
20231020,135700,580871995,3720,3720,3720,3720,60
20231020,135600,580648795,3715,3715,3715,3715,135
20231020,135500,580147270,3715,3715,3715,3715,0
20231020,135400,580147270,3715,3715,3715,3715,0
20231020,135300,580147270,3715,3715,3715,3715,0
20231020,135200,580147270,3715,3710,3715,3710,325
20231020,135100,578940395,3710,3710,3710,3710,30
20231020,135000,578829095,3710,3710,3710,3710,23
20231020,134900,578743765,3710,3710,3710,3710,0
20231020,134800,578743765,3710,3710,3710,3710,500
20231020,134700,576888765,3715,3715,3715,3715,990
20231020,134600,573210915,3720,3720,3720,3720,901
20231020,134500,569859195,3725,3730,3730,3725,669
20231020,134400,567367145,3730,3735,3735,3730,1001
20231020,134300,563633410,3770,3750,3770,3730,2055
20231020,134200,555910275,3750,3720,3750,3720,3322
20231020,134100,543523275,3720,3665,3720,3665,668
20231020,134000,541060080,3660,3660,3660,3660,120
20231020,133900,540620880,3650,3650,3650,3650,0
20231020,133800,540620880,3650,3650,3650,3650,0
20231020,133700,540620880,3650,3650,3650,3650,0
20231020,133600,540620880,3650,3650,3650,3650,0
20231020,133500,540620880,3650,3650,3650,3650,0
20231020,133400,540620880,3650,3650,3650,3650,490
20231020,133300,538832380,3650,3650,3650,3650,1
20231020,133200,538828730,3645,3645,3645,3645,0
20231020,133100,538828730,3645,3645,3645,3645,189
20231020,133000,538139825,3640,3640,3640,3640,0
20231020,132900,538139825,3640,3640,3640,3640,0
20231020,132800,538139825,3640,3640,3640,3640,1
20231020,132700,538136185,3645,3645,3645,3645,76
20231020,132600,537859165,3645,3645,3645,3645,172
20231020,132500,537232225,3645,3645,3645,3645,9
20231020,132400,537199420,3645,3645,3645,3645,0
20231020,132300,537199420,3645,3645,3645,3645,1
20231020,132200,537195775,3645,3645,3645,3645,2
20231020,132100,537188485,3645,3645,3645,3645,230
20231020,132000,536350135,3645,3645,3645,3645,10
20231020,131900,536313685,3645,3645,3645,3645,105
20231020,131800,535930960,3645,3645,3645,3645,3
20231020,131700,535920025,3645,3645,3645,3645,47
20231020,131600,535748710,3645,3650,3650,3645,113
20231020,131500,535336725,3650,3650,3650,3650,15
20231020,131400,535281975,3650,3650,3650,3650,0
20231020,131300,535281975,3650,3650,3655,3650,968
20231020,131200,531748275,3650,3650,3650,3650,0
20231020,131100,531748275,3650,3650,3650,3650,0
20231020,131000,531748275,3650,3650,3650,3650,0
20231020,130900,531748275,3650,3650,3650,3650,1
20231020,130800,531744625,3650,3650,3650,3650,0
20231020,130700,531744625,3650,3650,3650,3650,1
20231020,130600,531740975,3650,3650,3650,3650,4
20231020,130500,531726375,3640,3640,3640,3640,0
20231020,130400,531726375,3640,3640,3640,3640,0
20231020,130300,531726375,3640,3640,3640,3640,0
20231020,130200,531726375,3640,3640,3640,3640,2
20231020,130100,531719095,3640,3640,3640,3640,0
20231020,130000,531719095,3640,3640,3640,3640,0
20231020,125900,531719095,3640,3640,3640,3640,0
20231020,125800,531719095,3640,3640,3640,3640,1
20231020,125700,531715455,3635,3635,3635,3635,0
20231020,125600,531715455,3635,3635,3635,3635,150
20231020,125500,531170205,3635,3635,3635,3635,4
20231020,125400,531155665,3640,3640,3640,3640,0
20231020,125300,531155665,3640,3640,3640,3640,0
20231020,125200,531155665,3640,3640,3640,3640,0
20231020,125100,531155665,3640,3640,3640,3640,0
20231020,125000,531155665,3640,3640,3640,3640,2
20231020,124900,531148385,3645,3645,3645,3645,0
20231020,124800,531148385,3645,3645,3645,3645,0
20231020,124700,531148385,3645,3645,3645,3645,0
20231020,124600,531148385,3645,3635,3645,3635,1004
20231020,124500,527498805,3660,3660,3660,3660,0
20231020,124400,527498805,3660,3660,3660,3660,0
20231020,124300,527498805,3660,3660,3660,3660,0
20231020,124200,527498805,3660,3660,3660,3660,0
20231020,124100,527498805,3660,3660,3660,3660,100
20231020,124000,527132805,3660,3640,3660,3640,228
20231020,123900,526302865,3645,3645,3645,3645,0
20231020,123800,526302865,3645,3645,3645,3645,13
20231020,123700,526255480,3670,3670,3670,3670,0
20231020,123600,526255480,3670,3670,3670,3670,0
20231020,123500,526255480,3670,3670,3670,3670,0
20231020,123400,526255480,3670,3660,3670,3660,4
20231020,123300,526240815,3650,3650,3650,3650,1
20231020,123200,526237165,3645,3645,3645,3645,12
20231020,123100,526193425,3645,3645,3645,3645,0
20231020,123000,526193425,3645,3645,3645,3645,0
20231020,122900,526193425,3645,3645,3645,3645,0
20231020,122800,526193425,3645,3645,3645,3645,1
20231020,122700,526189780,3635,3635,3635,3635,0
20231020,122600,526189780,3635,3630,3635,3630,11
20231020,122500,526149815,3640,3640,3640,3640,0
20231020,122400,526149815,3640,3640,3640,3640,0
20231020,122300,526149815,3640,3640,3640,3640,0
20231020,122200,526149815,3640,3640,3640,3640,0
20231020,122100,526149815,3640,3635,3640,3605,81
20231020,122000,525856670,3670,3670,3670,3670,0
20231020,121900,525856670,3670,3670,3670,3670,0
20231020,121800,525856670,3670,3640,3670,3640,100
20231020,121700,525490480,3640,3640,3640,3640,0
20231020,121600,525490480,3640,3640,3640,3640,0
20231020,121500,525490480,3640,3640,3640,3635,35
20231020,121400,525363235,3645,3645,3645,3645,10
20231020,121300,525326785,3650,3650,3650,3650,0
20231020,121200,525326785,3650,3650,3650,3650,0
20231020,121100,525326785,3650,3650,3650,3650,15
20231020,121000,525272035,3645,3645,3645,3645,0
20231020,120900,525272035,3645,3645,3645,3645,1
20231020,120800,525268390,3655,3660,3660,3650,107
20231020,120700,524877390,3660,3645,3695,3625,1831
20231020,120600,518137790,3645,3615,3645,3615,1000
20231020,120500,514499855,3615,3615,3615,3615,5
20231020,120400,514481780,3615,3615,3615,3615,10
20231020,120300,514445630,3615,3615,3615,3615,10
20231020,120200,514409480,3615,3615,3615,3615,1
20231020,120100,514405865,3620,3620,3620,3620,1
20231020,120000,514402245,3595,3595,3595,3595,0
20231020,115900,514402245,3595,3595,3595,3595,200
20231020,115800,513683245,3595,3620,3625,3595,32
20231020,115700,513567420,3620,3595,3620,3595,65
20231020,115600,513333720,3615,3615,3615,3615,0
20231020,115500,513333720,3615,3615,3615,3615,1
20231020,115400,513330105,3615,3615,3615,3615,0
20231020,115300,513330105,3615,3585,3615,3585,2
20231020,115200,513322905,3615,3615,3615,3615,1
20231020,115100,513319290,3615,3615,3615,3615,0
20231020,115000,513319290,3615,3615,3615,3615,0
20231020,114900,513319290,3615,3615,3615,3615,0
20231020,114800,513319290,3615,3615,3615,3615,0
20231020,114700,513319290,3615,3615,3615,3615,5
20231020,114600,513301215,3620,3620,3620,3620,0
20231020,114500,513301215,3620,3620,3620,3620,0
20231020,114400,513301215,3620,3590,3620,3580,10458
20231020,114300,475843525,3585,3585,3585,3585,0
20231020,114200,475843525,3585,3600,3600,3585,7000
20231020,114100,450699105,3600,3600,3600,3600,2150
20231020,114000,442959105,3600,3600,3600,3600,0
20231020,113900,442959105,3600,3600,3600,3600,0
20231020,113800,442959105,3600,3605,3605,3600,986
20231020,113700,439406940,3620,3620,3620,3620,30
20231020,113600,439298340,3620,3620,3620,3620,0
20231020,113500,439298340,3620,3620,3620,3620,1
20231020,113400,439294720,3605,3605,3605,3605,896
20231020,113300,436064640,3620,3620,3620,3620,0
20231020,113200,436064640,3620,3620,3620,3620,0
20231020,113100,436064640,3620,3620,3620,3620,1
20231020,113000,436061020,3605,3620,3620,3605,2288
20231020,112900,427805290,3620,3620,3620,3620,20
20231020,112800,427732890,3620,3620,3620,3620,1
20231020,112700,427729270,3620,3620,3620,3620,0
20231020,112600,427729270,3620,3620,3620,3620,0
20231020,112500,427729270,3620,3620,3620,3620,3179
20231020,112400,416221290,3620,3615,3620,3615,821
20231020,112300,413249300,3620,3615,3620,3615,245
20231020,112200,412363515,3610,3610,3610,3610,0
20231020,112100,412363515,3610,3615,3615,3610,11
20231020,112000,412323800,3620,3620,3620,3620,0
20231020,111900,412323800,3620,3620,3620,3620,0
20231020,111800,412323800,3620,3620,3620,3620,220
20231020,111700,411527400,3620,3620,3620,3620,442
20231020,111600,409927360,3620,3620,3620,3620,592
20231020,111500,407784320,3615,3615,3615,3615,0
20231020,111400,407784320,3615,3615,3615,3615,0
20231020,111300,407784320,3615,3615,3615,3615,65
20231020,111200,407549345,3620,3620,3620,3620,0
20231020,111100,407549345,3620,3620,3620,3620,0
20231020,111000,407549345,3620,3620,3620,3620,876
20231020,110900,404378225,3610,3610,3610,3610,124
20231020,110800,403930585,3610,3610,3610,3610,1
20231020,110700,403926975,3605,3605,3605,3605,958
20231020,110600,400473385,3605,3605,3605,3605,110
20231020,110500,400076835,3605,3605,3605,3605,1
20231020,110400,400073230,3605,3605,3605,3605,30
20231020,110300,399965080,3605,3605,3605,3605,0
20231020,110200,399965080,3605,3605,3605,3605,1
20231020,110100,399961475,3585,3600,3600,3585,4236
20231020,110000,384758645,3600,3600,3600,3600,37
20231020,105900,384625445,3600,3605,3605,3600,41
20231020,105800,384477740,3605,3605,3605,3605,12
20231020,105700,384434480,3605,3605,3605,3605,50
20231020,105600,384254230,3600,3605,3605,3600,360
20231020,105500,382958210,3620,3620,3620,3620,10
20231020,105400,382922010,3620,3620,3620,3620,1001
20231020,105300,379298390,3620,3620,3620,3620,0
20231020,105200,379298390,3620,3620,3620,3620,0
20231020,105100,379298390,3620,3620,3620,3620,20
20231020,105000,379225990,3600,3620,3620,3600,55
20231020,104900,379026910,3620,3620,3620,3600,33
20231020,104800,378907920,3605,3605,3605,3605,0
20231020,104700,378907920,3605,3620,3620,3605,201
20231020,104600,378183300,3600,3600,3600,3600,0
20231020,104500,378183300,3600,3600,3600,3600,130
20231020,104400,377715300,3620,3620,3620,3620,36
20231020,104300,377584980,3620,3600,3620,3600,249
20231020,104200,376687580,3620,3600,3620,3600,651
20231020,104100,374335960,3600,3620,3620,3600,219
20231020,104000,373546560,3620,3620,3620,3620,0
20231020,103900,373546560,3620,3620,3620,3620,250
20231020,103800,372641560,3620,3615,3620,3615,250
20231020,103700,371736770,3620,3620,3620,3620,2
20231020,103600,371729530,3620,3620,3620,3595,1016
20231020,103500,368052010,3620,3620,3620,3620,500
20231020,103400,366242010,3595,3595,3595,3595,0
20231020,103300,366242010,3595,3620,3620,3595,4742
20231020,103200,349174715,3620,3620,3620,3620,0
20231020,103100,349174715,3620,3620,3620,3620,40
20231020,103000,349029915,3620,3620,3620,3620,582
20231020,102900,346923075,3620,3620,3620,3620,47
20231020,102800,346752935,3620,3600,3620,3600,8050
20231020,102700,317771975,3600,3590,3600,3590,3704
20231020,102600,304440575,3595,3590,3595,3590,111
20231020,102500,304041585,3590,3590,3590,3590,761
20231020,102400,301309595,3600,3590,3600,3590,439
20231020,102300,299731245,3590,3595,3595,3590,5000
20231020,102200,281771250,3600,3600,3600,3600,0
20231020,102100,281771250,3600,3595,3600,3595,138
20231020,102000,281275065,3595,3595,3595,3595,353
20231020,101900,280006030,3595,3620,3620,3595,1702
20231020,101800,273882820,3605,3600,3620,3600,121
20231020,101700,273446700,3605,3605,3605,3605,10
20231020,101600,273410650,3630,3610,3630,3605,1818
20231020,101500,266856650,3610,3635,3635,3605,919
20231020,101400,263533750,3635,3590,3635,3585,856
20231020,101300,260454370,3590,3600,3600,3590,460
20231020,101200,258800635,3600,3600,3600,3600,1
20231020,101100,258797035,3605,3615,3615,3600,10769
20231020,101000,219993955,3620,3620,3620,3620,25
20231020,100900,219903455,3635,3635,3635,3635,21
20231020,100800,219827120,3630,3630,3630,3630,10
20231020,100700,219790820,3635,3620,3635,3610,36
20231020,100600,219660785,3635,3620,3635,3620,277
20231020,100500,218658030,3610,3630,3630,3605,3061
20231020,100400,207598780,3630,3640,3640,3630,113
20231020,100300,207188570,3640,3640,3640,3640,6
20231020,100200,207166730,3640,3635,3640,3630,4236
20231020,100100,191757805,3635,3635,3635,3635,0
20231020,100000,191757805,3635,3640,3640,3635,188
20231020,095900,191074235,3635,3635,3640,3635,368
20231020,095800,189735945,3635,3635,3635,3635,0
20231020,095700,189735945,3635,3635,3635,3635,1000
20231020,095600,186100945,3650,3650,3650,3650,100
20231020,095500,185735945,3650,3650,3650,3650,0
20231020,095400,185735945,3650,3650,3650,3650,2037
20231020,095300,178300895,3635,3640,3640,3635,1734
20231020,095200,171992995,3645,3650,3650,3645,3982
20231020,095100,157477765,3650,3650,3650,3650,149
20231020,095000,156933915,3650,3670,3670,3650,2587
20231020,094900,147477495,3660,3660,3660,3660,133
20231020,094800,146990715,3670,3670,3670,3670,0
20231020,094700,146990715,3670,3670,3670,3665,454
20231020,094600,145324870,3670,3670,3675,3670,3050
20231020,094500,134128660,3675,3675,3675,3675,2
20231020,094400,134121310,3675,3675,3675,3675,473
20231020,094300,132383035,3675,3680,3680,3675,1421
20231020,094200,127155240,3685,3685,3685,3685,0
20231020,094100,127155240,3685,3685,3685,3685,1386
20231020,094000,122047830,3700,3700,3700,3700,0
20231020,093900,122047830,3700,3700,3700,3700,0
20231020,093800,122047830,3700,3700,3700,3700,170
20231020,093700,121418830,3700,3700,3700,3700,0
20231020,093600,121418830,3700,3700,3700,3700,0
20231020,093500,121418830,3700,3700,3700,3700,0
20231020,093400,121418830,3700,3700,3700,3700,1
20231020,093300,121415130,3690,3690,3690,3690,0
20231020,093200,121415130,3690,3695,3695,3690,1322
20231020,093100,116536850,3695,3700,3700,3695,3
20231020,093000,116525755,3690,3690,3700,3690,147
20231020,092900,115983315,3700,3700,3700,3700,600
20231020,092800,113763315,3700,3685,3700,3685,202
20231020,092700,113018930,3685,3710,3710,3685,2
20231020,092600,113011535,3700,3685,3700,3685,309
20231020,092500,111871940,3685,3685,3685,3685,16
20231020,092400,111812980,3690,3690,3690,3690,75
20231020,092300,111536230,3680,3690,3690,3680,413
20231020,092200,110016380,3675,3685,3685,3675,726
20231020,092100,107344850,3685,3675,3685,3675,490
20231020,092000,105542800,3675,3675,3675,3675,500
20231020,091900,103705300,3675,3675,3675,3675,135
20231020,091800,103209175,3665,3665,3665,3665,436
20231020,091700,101611235,3665,3670,3670,3660,7601
20231020,091600,73751375,3670,3675,3675,3670,2919
20231020,091500,63035710,3680,3680,3680,3680,1
20231020,091400,63032030,3685,3680,3685,3675,491
20231020,091300,61226515,3685,3685,3685,3685,1549
20231020,091200,55518450,3685,3680,3685,3680,329
20231020,091100,54307585,3685,3685,3685,3670,254
20231020,091000,53371895,3685,3675,3685,3665,512
20231020,090900,51493210,3675,3685,3685,3675,812
20231020,090800,48506595,3685,3695,3695,3680,5244
20231020,090700,29178320,3695,3705,3705,3695,2224
20231020,090600,20950600,3705,3710,3710,3705,134
20231020,090500,20453630,3715,3715,3715,3715,69
20231020,090400,20197295,3715,3715,3720,3715,132
20231020,090300,19706910,3715,3715,3715,3715,550
20231020,090200,17663660,3715,3705,3715,3705,136
20231020,090100,17158650,3735,3735,3735,3735,47
20231020,090000,16983105,3745,3705,3750,3700,4585