KissMeData/146060/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,200300,590178175,3005,3005,3005,3005,5501
20231020,200200,590178175,3005,3005,3005,3005,0
20231020,200100,590178175,3005,3005,3005,3005,0
20231020,200000,590178175,3005,3005,3005,3005,0
20231020,195900,590178175,3005,3005,3005,3005,0
20231020,195800,590178175,3005,3005,3005,3005,0
20231020,195700,590178175,3005,3005,3005,3005,0
20231020,195600,590178175,3005,3005,3005,3005,0
20231020,195500,590178175,3005,3005,3005,3005,0
20231020,195400,590178175,3005,3005,3005,3005,0
20231020,195300,590178175,3005,3005,3005,3005,0
20231020,195200,590178175,3005,3005,3005,3005,0
20231020,195100,590178175,3005,3005,3005,3005,0
20231020,195000,590178175,3005,3005,3005,3005,0
20231020,194900,590178175,3005,3005,3005,3005,0
20231020,194800,590178175,3005,3005,3005,3005,0
20231020,194700,590178175,3005,3005,3005,3005,0
20231020,194600,590178175,3005,3005,3005,3005,0
20231020,194500,590178175,3005,3005,3005,3005,0
20231020,194400,590178175,3005,3005,3005,3005,0
20231020,194300,590178175,3005,3005,3005,3005,0
20231020,194200,590178175,3005,3005,3005,3005,0
20231020,194100,590178175,3005,3005,3005,3005,0
20231020,194000,590178175,3005,3005,3005,3005,0
20231020,193900,590178175,3005,3005,3005,3005,0
20231020,193800,590178175,3005,3005,3005,3005,0
20231020,193700,590178175,3005,3005,3005,3005,0
20231020,193600,590178175,3005,3005,3005,3005,0
20231020,193500,590178175,3005,3005,3005,3005,0
20231020,193400,590178175,3005,3005,3005,3005,0
20231020,193300,590178175,3005,3005,3005,3005,5501
20231020,193200,590178175,3005,3005,3005,3005,0
20231020,193100,590178175,3005,3005,3005,3005,0
20231020,193000,590178175,3005,3005,3005,3005,0
20231020,192900,590178175,3005,3005,3005,3005,0
20231020,192800,590178175,3005,3005,3005,3005,0
20231020,192700,590178175,3005,3005,3005,3005,0
20231020,192600,590178175,3005,3005,3005,3005,0
20231020,192500,590178175,3005,3005,3005,3005,0
20231020,192400,590178175,3005,3005,3005,3005,0
20231020,192300,590178175,3005,3005,3005,3005,0
20231020,192200,590178175,3005,3005,3005,3005,0
20231020,192100,590178175,3005,3005,3005,3005,0
20231020,192000,590178175,3005,3005,3005,3005,0
20231020,191900,590178175,3005,3005,3005,3005,0
20231020,191800,590178175,3005,3005,3005,3005,0
20231020,191700,590178175,3005,3005,3005,3005,0
20231020,191600,590178175,3005,3005,3005,3005,0
20231020,191500,590178175,3005,3005,3005,3005,0
20231020,191400,590178175,3005,3005,3005,3005,0
20231020,191300,590178175,3005,3005,3005,3005,0
20231020,191200,590178175,3005,3005,3005,3005,0
20231020,191100,590178175,3005,3005,3005,3005,0
20231020,191000,590178175,3005,3005,3005,3005,0
20231020,190900,590178175,3005,3005,3005,3005,0
20231020,190800,590178175,3005,3005,3005,3005,0
20231020,190700,590178175,3005,3005,3005,3005,0
20231020,190600,590178175,3005,3005,3005,3005,0
20231020,190500,590178175,3005,3005,3005,3005,0
20231020,190400,590178175,3005,3005,3005,3005,0
20231020,190300,590178175,3005,3005,3005,3005,5501
20231020,190200,590178175,3005,3005,3005,3005,0
20231020,190100,590178175,3005,3005,3005,3005,0
20231020,190000,590178175,3005,3005,3005,3005,0
20231020,185900,590178175,3005,3005,3005,3005,0
20231020,185800,590178175,3005,3005,3005,3005,0
20231020,185700,590178175,3005,3005,3005,3005,0
20231020,185600,590178175,3005,3005,3005,3005,0
20231020,185500,590178175,3005,3005,3005,3005,0
20231020,185400,590178175,3005,3005,3005,3005,0
20231020,185300,590178175,3005,3005,3005,3005,0
20231020,185200,590178175,3005,3005,3005,3005,0
20231020,185100,590178175,3005,3005,3005,3005,0
20231020,185000,590178175,3005,3005,3005,3005,0
20231020,184900,590178175,3005,3005,3005,3005,0
20231020,184800,590178175,3005,3005,3005,3005,0
20231020,184700,590178175,3005,3005,3005,3005,0
20231020,184600,590178175,3005,3005,3005,3005,0
20231020,184500,590178175,3005,3005,3005,3005,0
20231020,184400,590178175,3005,3005,3005,3005,0
20231020,184300,590178175,3005,3005,3005,3005,0
20231020,184200,590178175,3005,3005,3005,3005,0
20231020,184100,590178175,3005,3005,3005,3005,0
20231020,184000,590178175,3005,3005,3005,3005,0
20231020,183900,590178175,3005,3005,3005,3005,0
20231020,183800,590178175,3005,3005,3005,3005,0
20231020,183700,590178175,3005,3005,3005,3005,0
20231020,183600,590178175,3005,3005,3005,3005,0
20231020,183500,590178175,3005,3005,3005,3005,0
20231020,183400,590178175,3005,3005,3005,3005,0
20231020,183300,590178175,3005,3005,3005,3005,5501
20231020,183200,590178175,3005,3005,3005,3005,0
20231020,183100,590178175,3005,3005,3005,3005,0
20231020,183000,590178175,3005,3005,3005,3005,0
20231020,182900,590178175,3005,3005,3005,3005,0
20231020,182800,590178175,3005,3005,3005,3005,0
20231020,182700,590178175,3005,3005,3005,3005,0
20231020,182600,590178175,3005,3005,3005,3005,0
20231020,182500,590178175,3005,3005,3005,3005,0
20231020,182400,590178175,3005,3005,3005,3005,0
20231020,182300,590178175,3005,3005,3005,3005,0
20231020,182200,590178175,3005,3005,3005,3005,0
20231020,182100,590178175,3005,3005,3005,3005,0
20231020,182000,590178175,3005,3005,3005,3005,0
20231020,181900,590178175,3005,3005,3005,3005,0
20231020,181800,590178175,3005,3005,3005,3005,0
20231020,181700,590178175,3005,3005,3005,3005,0
20231020,181600,590178175,3005,3005,3005,3005,0
20231020,181500,590178175,3005,3005,3005,3005,0
20231020,181400,590178175,3005,3005,3005,3005,0
20231020,181300,590178175,3005,3005,3005,3005,0
20231020,181200,590178175,3005,3005,3005,3005,0
20231020,181100,590178175,3005,3005,3005,3005,0
20231020,181000,590178175,3005,3005,3005,3005,0
20231020,180900,590178175,3005,3005,3005,3005,0
20231020,180800,590178175,3005,3005,3005,3005,0
20231020,180700,590178175,3005,3005,3005,3005,0
20231020,180600,590178175,3005,3005,3005,3005,0
20231020,180500,590178175,3005,3005,3005,3005,0
20231020,180400,590178175,3005,3005,3005,3005,0
20231020,180300,590178175,3005,3005,3005,3005,5501
20231020,180200,590178175,3005,3005,3005,3005,0
20231020,180100,590178175,3005,3005,3005,3005,0
20231020,180000,590178175,3005,3005,3005,3005,0
20231020,175900,590178175,3005,3005,3005,3005,0
20231020,175800,590178175,3005,3005,3005,3005,0
20231020,175700,590178175,3005,3005,3005,3005,0
20231020,175600,590178175,3005,3005,3005,3005,0
20231020,175500,590178175,3005,3005,3005,3005,0
20231020,175400,590178175,3005,3005,3005,3005,0
20231020,175300,590178175,3005,3005,3005,3005,0
20231020,175200,590178175,3005,3005,3005,3005,0
20231020,175100,590178175,3005,3005,3005,3005,0
20231020,175000,590178175,3005,3005,3005,3005,0
20231020,174900,590178175,3005,3005,3005,3005,0
20231020,174800,590178175,3005,3005,3005,3005,0
20231020,174700,590178175,3005,3005,3005,3005,0
20231020,174600,590178175,3005,3005,3005,3005,0
20231020,174500,590178175,3005,3005,3005,3005,0
20231020,174400,590178175,3005,3005,3005,3005,0
20231020,174300,590178175,3005,3005,3005,3005,0
20231020,174200,590178175,3005,3005,3005,3005,0
20231020,174100,590178175,3005,3005,3005,3005,0
20231020,174000,590178175,3005,3005,3005,3005,0
20231020,173900,590178175,3005,3005,3005,3005,0
20231020,173800,590178175,3005,3005,3005,3005,0
20231020,173700,590178175,3005,3005,3005,3005,0
20231020,173600,590178175,3005,3005,3005,3005,0
20231020,173500,590178175,3005,3005,3005,3005,0
20231020,173400,590178175,3005,3005,3005,3005,0
20231020,173300,590178175,3005,3005,3005,3005,5501
20231020,173200,590178175,3005,3005,3005,3005,0
20231020,173100,590178175,3005,3005,3005,3005,0
20231020,173000,590178175,3005,3005,3005,3005,0
20231020,172900,590178175,3005,3005,3005,3005,0
20231020,172800,590178175,3005,3005,3005,3005,0
20231020,172700,590178175,3005,3005,3005,3005,0
20231020,172600,590178175,3005,3005,3005,3005,0
20231020,172500,590178175,3005,3005,3005,3005,0
20231020,172400,590178175,3005,3005,3005,3005,0
20231020,172300,590178175,3005,3005,3005,3005,0
20231020,172200,590178175,3005,3005,3005,3005,0
20231020,172100,590178175,3005,3005,3005,3005,0
20231020,172000,590178175,3005,3005,3005,3005,0
20231020,171900,590178175,3005,3005,3005,3005,0
20231020,171800,590178175,3005,3005,3005,3005,0
20231020,171700,590178175,3005,3005,3005,3005,0
20231020,171600,590178175,3005,3005,3005,3005,0
20231020,171500,590178175,3005,3005,3005,3005,0
20231020,171400,590178175,3005,3005,3005,3005,0
20231020,171300,590178175,3005,3005,3005,3005,0
20231020,171200,590178175,3005,3005,3005,3005,0
20231020,171100,590178175,3005,3005,3005,3005,0
20231020,171000,590178175,3005,3005,3005,3005,0
20231020,170900,590178175,3005,3005,3005,3005,0
20231020,170800,590178175,3005,3005,3005,3005,0
20231020,170700,590178175,3005,3005,3005,3005,0
20231020,170600,590178175,3005,3005,3005,3005,0
20231020,170500,590178175,3005,3005,3005,3005,0
20231020,170400,590178175,3005,3005,3005,3005,0
20231020,170300,590178175,3005,3005,3005,3005,5501
20231020,170200,590178175,3005,3005,3005,3005,0
20231020,170100,590178175,3005,3005,3005,3005,0
20231020,170000,590178175,3005,3005,3005,3005,0
20231020,165900,590178175,3005,3005,3005,3005,0
20231020,165800,590178175,3005,3005,3005,3005,0
20231020,165700,590178175,3005,3005,3005,3005,0
20231020,165600,590178175,3005,3005,3005,3005,0
20231020,165500,590178175,3005,3005,3005,3005,0
20231020,165400,590178175,3005,3005,3005,3005,0
20231020,165300,590178175,3005,3005,3005,3005,0
20231020,165200,590178175,3005,3005,3005,3005,0
20231020,165100,590178175,3005,3005,3005,3005,0
20231020,165000,590178175,3005,3005,3005,3005,0
20231020,164900,590178175,3005,3005,3005,3005,0
20231020,164800,590178175,3005,3005,3005,3005,0
20231020,164700,590178175,3005,3005,3005,3005,0
20231020,164600,590178175,3005,3005,3005,3005,0
20231020,164500,590178175,3005,3005,3005,3005,0
20231020,164400,590178175,3005,3005,3005,3005,0
20231020,164300,590178175,3005,3005,3005,3005,0
20231020,164200,590178175,3005,3005,3005,3005,0
20231020,164100,590178175,3005,3005,3005,3005,0
20231020,164000,590178175,3005,3005,3005,3005,0
20231020,163900,590178175,3005,3005,3005,3005,0
20231020,163800,590178175,3005,3005,3005,3005,0
20231020,163700,590178175,3005,3005,3005,3005,0
20231020,163600,590178175,3005,3005,3005,3005,0
20231020,163500,590178175,3005,3005,3005,3005,0
20231020,163400,590178175,3005,3005,3005,3005,0
20231020,163300,590178175,3005,3005,3005,3005,5501
20231020,163200,590178175,3005,3005,3005,3005,0
20231020,163100,590178175,3005,3005,3005,3005,0
20231020,163000,590178175,3005,3005,3005,3005,0
20231020,162900,590178175,3005,3005,3005,3005,0
20231020,162800,590178175,3005,3005,3005,3005,0
20231020,162700,590178175,3005,3005,3005,3005,0
20231020,162600,590178175,3005,3005,3005,3005,0
20231020,162500,590178175,3005,3005,3005,3005,0
20231020,162400,590178175,3005,3005,3005,3005,0
20231020,162300,590178175,3005,3005,3005,3005,0
20231020,162200,590178175,3005,3005,3005,3005,0
20231020,162100,590178175,3005,3005,3005,3005,0
20231020,162000,590178175,3005,3005,3005,3005,0
20231020,161900,590178175,3005,3005,3005,3005,0
20231020,161800,590178175,3005,3005,3005,3005,0
20231020,161700,590178175,3005,3005,3005,3005,0
20231020,161600,590178175,3005,3005,3005,3005,0
20231020,161500,590178175,3005,3005,3005,3005,0
20231020,161400,590178175,3005,3005,3005,3005,0
20231020,161300,590178175,3005,3005,3005,3005,0
20231020,161200,590178175,3005,3005,3005,3005,0
20231020,161100,590178175,3005,3005,3005,3005,0
20231020,161000,590178175,3005,3005,3005,3005,0
20231020,160900,590178175,3005,3005,3005,3005,0
20231020,160800,590178175,3005,3005,3005,3005,0
20231020,160700,590178175,3005,3005,3005,3005,0
20231020,160600,590178175,3005,3005,3005,3005,0
20231020,160500,590178175,3005,3005,3005,3005,0
20231020,160400,590178175,3005,3005,3005,3005,0
20231020,160300,590178175,3005,3005,3005,3005,5501
20231020,160200,590178175,3005,3005,3005,3005,0
20231020,160100,590178175,3005,3005,3005,3005,0
20231020,160000,590178175,3005,3005,3005,3005,0
20231020,155900,590178175,3005,3005,3005,3005,0
20231020,155800,590178175,3005,3005,3005,3005,0
20231020,155700,590178175,3005,3005,3005,3005,0
20231020,155600,590178175,3005,3005,3005,3005,0
20231020,155500,590178175,3005,3005,3005,3005,0
20231020,155400,590178175,3005,3005,3005,3005,0
20231020,155300,590178175,3005,3005,3005,3005,0
20231020,155200,590178175,3005,3005,3005,3005,0
20231020,155100,590178175,3005,3005,3005,3005,0
20231020,155000,590178175,3005,3005,3005,3005,0
20231020,154900,590178175,3005,3005,3005,3005,0
20231020,154800,590178175,3005,3005,3005,3005,0
20231020,154700,590178175,3005,3005,3005,3005,0
20231020,154600,590178175,3005,3005,3005,3005,0
20231020,154500,590178175,3005,3005,3005,3005,0
20231020,154400,590178175,3005,3005,3005,3005,0
20231020,154300,590178175,3005,3005,3005,3005,0
20231020,154200,590178175,3005,3005,3005,3005,0
20231020,154100,590178175,3005,3005,3005,3005,0
20231020,154000,590178175,3005,3005,3005,3005,0
20231020,153900,590178175,3005,3005,3005,3005,0
20231020,153800,590178175,3005,3005,3005,3005,0
20231020,153700,590178175,3005,3005,3005,3005,0
20231020,153600,590178175,3005,3005,3005,3005,0
20231020,153500,590178175,3005,3005,3005,3005,0
20231020,153400,590178175,3005,3005,3005,3005,0
20231020,153300,590178175,3005,3005,3005,3005,5501
20231020,153200,590178175,3005,3005,3005,3005,0
20231020,153100,590178175,3005,3005,3005,3005,0
20231020,153000,590178175,3005,3005,3005,3005,5501
20231020,152900,573647670,3000,3000,3000,3000,0
20231020,152800,573647670,3000,3000,3000,3000,0
20231020,152700,573647670,3000,3000,3000,3000,0
20231020,152600,573647670,3000,3000,3000,3000,0
20231020,152500,573647670,3000,3000,3000,3000,0
20231020,152400,573647670,3000,3000,3000,3000,0
20231020,152300,573647670,3000,3000,3000,3000,0
20231020,152200,573647670,3000,3000,3000,3000,0
20231020,152100,573647670,3000,3000,3000,3000,0
20231020,152000,573647670,3000,3000,3000,3000,0
20231020,151900,573647670,3000,3000,3000,3000,228
20231020,151800,572963670,3000,3000,3000,3000,273
20231020,151700,572144670,3000,3000,3000,3000,1
20231020,151600,572141670,3000,2995,3000,2990,396
20231020,151500,570953715,3000,3000,3000,3000,0
20231020,151400,570953715,3000,3000,3000,3000,0
20231020,151300,570953715,3000,3000,3000,3000,0
20231020,151200,570953715,3000,2995,3000,2995,252
20231020,151100,570198550,2995,2985,2995,2985,553
20231020,151000,568544665,2980,2995,2995,2980,4026
20231020,150900,556511970,3005,3005,3005,3005,30
20231020,150800,556421820,3005,3005,3005,3005,0
20231020,150700,556421820,3005,3005,3005,3005,0
20231020,150600,556421820,3005,3000,3005,3000,2000
20231020,150500,550419320,3000,3000,3000,3000,0
20231020,150400,550419320,3000,3000,3000,3000,50
20231020,150300,550269320,2990,3000,3000,2990,384
20231020,150200,549120630,3000,3000,3000,3000,50
20231020,150100,548970630,3000,3000,3000,3000,0
20231020,150000,548970630,3000,3000,3000,3000,61
20231020,145900,548787630,2990,2990,2990,2980,876
20231020,145800,546173290,2990,2990,2990,2990,0
20231020,145700,546173290,2990,2985,2990,2985,101
20231020,145600,545871800,2985,2985,2985,2985,0
20231020,145500,545871800,2985,2985,2985,2985,1133
20231020,145400,542489795,2985,2995,2995,2985,674
20231020,145300,540477895,2990,2990,2990,2990,10
20231020,145200,540447995,2990,3000,3000,2990,2409
20231020,145100,533236640,3005,3005,3005,3005,1
20231020,145000,533233635,2995,2995,2995,2995,0
20231020,144900,533233635,2995,3005,3005,2995,201
20231020,144800,532631555,3005,3000,3005,3000,46
20231020,144700,532493545,3000,3000,3000,3000,500
20231020,144600,530993545,3005,3005,3005,3005,1
20231020,144500,530990540,2995,2995,2995,2995,0
20231020,144400,530990540,2995,2995,2995,2995,147
20231020,144300,530550275,2995,2995,2995,2995,73
20231020,144200,530331640,3000,3000,3000,3000,0
20231020,144100,530331640,3000,3000,3000,2990,1642
20231020,144000,525410430,2995,3000,3000,2995,136
20231020,143900,525002820,2995,3000,3000,2995,1645
20231020,143800,520076040,3000,3000,3000,3000,1047
20231020,143700,516935040,3000,3005,3020,3000,167
20231020,143600,516431390,3005,3010,3010,3005,665
20231020,143500,514432565,3015,3015,3015,3015,1
20231020,143400,514429550,3020,3020,3020,3020,46
20231020,143300,514290630,3020,3020,3020,3020,0
20231020,143200,514290630,3020,3020,3020,3020,1516
20231020,143100,509712310,3015,3015,3015,3015,67
20231020,143000,509510305,3020,3020,3020,3020,0
20231020,142900,509510305,3020,3015,3020,3015,25
20231020,142800,509434925,3015,3015,3015,3015,1
20231020,142700,509431910,3005,3005,3005,3005,0
20231020,142600,509431910,3005,3015,3015,3005,3
20231020,142500,509422885,3005,3005,3005,3005,300
20231020,142400,508521385,3005,3005,3005,3005,0
20231020,142300,508521385,3005,3005,3005,3005,40
20231020,142200,508401185,3010,3010,3010,3010,0
20231020,142100,508401185,3010,3010,3010,3010,223
20231020,142000,507729955,3010,3010,3010,3010,500
20231020,141900,506224955,3010,3010,3010,3010,13
20231020,141800,506185825,3015,3015,3015,3010,552
20231020,141700,504521560,3030,3030,3030,3030,30
20231020,141600,504430660,3015,3015,3015,3015,2
20231020,141500,504424630,3020,3020,3020,3020,33
20231020,141400,504324970,3015,3020,3020,3015,272
20231020,141300,503503555,3030,3030,3030,3030,0
20231020,141200,503503555,3030,3030,3030,3030,91
20231020,141100,503227825,3030,3030,3030,3030,51
20231020,141000,503073295,3030,3030,3030,3030,0
20231020,140900,503073295,3030,3030,3030,3030,0
20231020,140800,503073295,3030,3030,3030,3030,1
20231020,140700,503070265,3030,3030,3030,3030,1
20231020,140600,503067235,3030,3030,3030,3030,50
20231020,140500,502915735,3020,3020,3020,3020,5
20231020,140400,502900635,3020,3020,3020,3000,1392
20231020,140300,498716655,3020,3020,3020,3020,0
20231020,140200,498716655,3020,3010,3020,3010,118
20231020,140100,498361275,3010,3010,3010,3010,0
20231020,140000,498361275,3010,3025,3025,3010,587
20231020,135900,496587460,3025,3025,3025,3025,4
20231020,135800,496575360,3035,3035,3035,3035,10
20231020,135700,496545010,3030,3045,3045,3030,4290
20231020,135600,483494580,3040,3035,3040,3035,339
20231020,135500,482464115,3035,3025,3035,3025,49
20231020,135400,482315780,3020,3020,3020,3020,0
20231020,135300,482315780,3020,3020,3020,3020,1000
20231020,135200,479295780,3020,3020,3020,3020,24
20231020,135100,479223300,3020,3025,3025,3020,11
20231020,135000,479190030,3025,3025,3025,3025,0
20231020,134900,479190030,3025,3025,3025,3025,52
20231020,134800,479032730,3020,3020,3020,3020,280
20231020,134700,478187130,3015,3015,3015,3015,0
20231020,134600,478187130,3015,3015,3015,3015,0
20231020,134500,478187130,3015,3015,3015,3015,0
20231020,134400,478187130,3015,3015,3015,3015,0
20231020,134300,478187130,3015,3015,3015,3015,86
20231020,134200,477927840,3015,3015,3015,3015,2
20231020,134100,477921810,3020,3020,3020,3020,40
20231020,134000,477801010,3030,3030,3030,3030,232
20231020,133900,477098050,3030,3030,3030,3025,267
20231020,133800,476289235,3035,3035,3035,3035,0
20231020,133700,476289235,3035,3035,3035,3035,10
20231020,133600,476258885,3040,3045,3045,3040,292
20231020,133500,475370955,3045,3045,3045,3045,147
20231020,133400,474923340,3045,3035,3045,3035,719
20231020,133300,472734920,3035,3020,3035,3020,119
20231020,133200,472374440,3015,3015,3015,3010,153
20231020,133100,471913395,3005,3005,3005,3005,1000
20231020,133000,468908395,3005,3000,3005,3000,216
20231020,132900,468259735,3000,3000,3000,3000,0
20231020,132800,468259735,3000,3000,3000,3000,401
20231020,132700,467056735,3000,3000,3000,3000,1
20231020,132600,467053735,3000,3000,3000,3000,1
20231020,132500,467050735,2985,2985,2985,2985,0
20231020,132400,467050735,2985,2985,2985,2985,0
20231020,132300,467050735,2985,2985,2985,2985,7
20231020,132200,467029840,3000,3000,3000,3000,139
20231020,132100,466612840,3000,3000,3000,3000,1
20231020,132000,466609840,2985,2985,2985,2985,170
20231020,131900,466102390,2985,2985,2985,2985,248
20231020,131800,465362110,2995,2990,2995,2990,1049
20231020,131700,462225100,2990,2990,2990,2990,0
20231020,131600,462225100,2990,2990,2990,2990,0
20231020,131500,462225100,2990,2990,2990,2990,0
20231020,131400,462225100,2990,2990,2990,2990,51
20231020,131300,462072610,2990,2990,2990,2990,0
20231020,131200,462072610,2990,2990,2990,2990,0
20231020,131100,462072610,2990,2990,2990,2990,78
20231020,131000,461839390,2990,2990,2990,2990,0
20231020,130900,461839390,2990,2990,2990,2990,0
20231020,130800,461839390,2990,2990,2990,2990,0
20231020,130700,461839390,2990,2990,2990,2990,22
20231020,130600,461773610,2990,2990,2990,2990,0
20231020,130500,461773610,2990,2990,2990,2990,1
20231020,130400,461770620,2985,2985,2985,2985,0
20231020,130300,461770620,2985,2985,2985,2985,0
20231020,130200,461770620,2985,2985,2985,2985,0
20231020,130100,461770620,2985,2985,2985,2985,0
20231020,130000,461770620,2985,2985,2985,2985,0
20231020,125900,461770620,2985,2985,2985,2985,0
20231020,125800,461770620,2985,2985,2985,2985,30
20231020,125700,461681070,2985,2985,2985,2985,55
20231020,125600,461516895,2995,2995,2995,2995,22
20231020,125500,461451005,2995,2995,2995,2995,0
20231020,125400,461451005,2995,2995,2995,2995,10
20231020,125300,461421055,2995,2995,2995,2995,35
20231020,125200,461316230,2990,2995,2995,2990,1800
20231020,125100,455933575,2990,3000,3000,2990,3827
20231020,125000,444488750,3000,3000,3000,3000,1
20231020,124900,444485750,3000,3000,3000,3000,0
20231020,124800,444485750,3000,3000,3000,3000,30
20231020,124700,444395750,3000,3000,3000,3000,416
20231020,124600,443147750,3000,3000,3000,3000,0
20231020,124500,443147750,3000,3000,3000,3000,231
20231020,124400,442454750,3010,3010,3010,3010,0
20231020,124300,442454750,3010,3010,3010,3010,0
20231020,124200,442454750,3010,3010,3010,3010,0
20231020,124100,442454750,3010,3010,3010,3010,0
20231020,124000,442454750,3010,3010,3010,3010,0
20231020,123900,442454750,3010,3010,3010,3010,0
20231020,123800,442454750,3010,3010,3010,3010,32
20231020,123700,442358430,3010,3010,3010,3010,0
20231020,123600,442358430,3010,3010,3010,3010,202
20231020,123500,441750410,3000,3000,3000,3000,0
20231020,123400,441750410,3000,3000,3000,3000,5
20231020,123300,441735410,3000,3000,3000,3000,0
20231020,123200,441735410,3000,3000,3000,3000,0
20231020,123100,441735410,3000,2995,3000,2995,715
20231020,123000,439590730,3010,3010,3010,3010,0
20231020,122900,439590730,3010,3005,3015,3005,2753
20231020,122800,431302320,3000,2990,3000,2990,828
20231020,122700,428821265,2985,2985,2985,2985,0
20231020,122600,428821265,2985,2990,2990,2985,22
20231020,122500,428755590,2990,2990,2990,2990,7
20231020,122400,428734660,2985,2990,2990,2985,32
20231020,122300,428638990,2985,2985,2985,2985,32
20231020,122200,428543470,2985,2985,2985,2985,75
20231020,122100,428319595,2985,2985,2985,2985,27
20231020,122000,428239000,2980,2980,2980,2980,27
20231020,121900,428158540,2980,2980,2980,2980,23
20231020,121800,428090000,2975,2975,2975,2975,0
20231020,121700,428090000,2975,2975,2975,2975,0
20231020,121600,428090000,2975,2975,2975,2975,260
20231020,121500,427316500,2985,2985,2985,2985,0
20231020,121400,427316500,2985,2985,2985,2985,92
20231020,121300,427041880,2955,2955,2955,2955,0
20231020,121200,427041880,2955,2985,2985,2955,1300
20231020,121100,423191030,2985,2985,2985,2985,5
20231020,121000,423176105,2985,2985,2985,2985,52
20231020,120900,423020885,2980,2975,2980,2975,856
20231020,120800,420471505,2955,2955,2955,2955,0
20231020,120700,420471505,2955,2955,2955,2955,0
20231020,120600,420471505,2955,2960,2960,2955,1073
20231020,120500,417300750,2955,2960,2960,2955,1000
20231020,120400,414345600,2955,2955,2955,2955,0
20231020,120300,414345600,2955,2955,2955,2955,0
20231020,120200,414345600,2955,2960,2970,2955,328
20231020,120100,413374065,2960,2965,2965,2960,47
20231020,120000,413234930,2960,2960,2960,2960,0
20231020,115900,413234930,2960,2960,2960,2960,0
20231020,115800,413234930,2960,2960,2960,2960,4
20231020,115700,413223090,2960,2960,2960,2960,3
20231020,115600,413214210,2960,2960,2960,2960,0
20231020,115500,413214210,2960,2960,2960,2960,0
20231020,115400,413214210,2960,2960,2960,2960,0
20231020,115300,413214210,2960,2960,2960,2960,200
20231020,115200,412622210,2965,2960,2965,2960,131
20231020,115100,412234200,2960,2960,2960,2960,0
20231020,115000,412234200,2960,2960,2960,2960,1
20231020,114900,412231240,2955,2955,2955,2955,0
20231020,114800,412231240,2955,2955,2955,2955,0
20231020,114700,412231240,2955,2955,2955,2955,0
20231020,114600,412231240,2955,2960,2960,2955,641
20231020,114500,410336295,2960,2975,2975,2960,700
20231020,114400,408264265,2960,2960,2960,2960,0
20231020,114300,408264265,2960,2960,2960,2960,0
20231020,114200,408264265,2960,2960,2960,2960,0
20231020,114100,408264265,2960,2960,2960,2960,0
20231020,114000,408264265,2960,2980,2980,2960,2127
20231020,113900,401946935,2980,2980,2980,2980,0
20231020,113800,401946935,2980,2980,2980,2980,0
20231020,113700,401946935,2980,2980,2980,2980,0
20231020,113600,401946935,2980,2980,2980,2980,0
20231020,113500,401946935,2980,2980,2980,2980,2
20231020,113400,401940975,2980,2980,2980,2980,20
20231020,113300,401881375,2980,2980,2980,2980,51
20231020,113200,401729395,2980,2980,2980,2980,201
20231020,113100,401130415,2980,2980,2980,2980,0
20231020,113000,401130415,2980,2980,3000,2980,140
20231020,112900,400710660,2980,2980,2980,2980,0
20231020,112800,400710660,2980,2980,2980,2980,80
20231020,112700,400472260,2980,2995,3000,2980,1073
20231020,112600,397271905,3000,2995,3000,2995,300
20231020,112500,396371970,2985,2980,2985,2980,268
20231020,112400,395572095,2985,2990,2990,2985,463
20231020,112300,394190030,2990,2985,2990,2985,113
20231020,112200,393852660,2995,2990,2995,2990,935
20231020,112100,391056505,2995,3000,3000,2995,20
20231020,112000,390996555,3000,3000,3000,3000,14
20231020,111900,390954555,2990,2995,2995,2990,262
20231020,111800,390170125,3000,3000,3000,3000,11
20231020,111700,390137125,3005,3005,3005,3005,0
20231020,111600,390137125,3005,3005,3005,3005,22
20231020,111500,390071015,3005,2990,3005,2990,2
20231020,111400,390065020,2990,2990,2990,2990,0
20231020,111300,390065020,2990,2990,2990,2990,9
20231020,111200,390038110,2985,3005,3010,2985,1759
20231020,111100,384744320,3000,2985,3000,2985,671
20231020,111000,382734750,2965,2965,2965,2965,0
20231020,110900,382734750,2965,2965,2965,2965,900
20231020,110800,380066250,2970,2970,2970,2970,545
20231020,110700,378447600,2970,2970,2970,2970,0
20231020,110600,378447600,2970,2980,2980,2970,70
20231020,110500,378239200,2985,2985,2985,2975,492
20231020,110400,376770680,2985,2985,2985,2985,0
20231020,110300,376770680,2985,2985,2985,2985,10
20231020,110200,376740830,2985,2985,2985,2985,2
20231020,110100,376734860,2985,2980,2985,2980,22
20231020,110000,376669240,2980,2980,2980,2980,178
20231020,105900,376138800,2980,2980,2980,2980,20
20231020,105800,376079200,2980,2980,2980,2980,5
20231020,105700,376064300,2980,2980,2980,2980,10
20231020,105600,376034500,2970,2970,2970,2970,0
20231020,105500,376034500,2970,2970,2970,2970,0
20231020,105400,376034500,2970,2970,2970,2970,0
20231020,105300,376034500,2970,2980,2980,2970,144
20231020,105200,375605580,2980,2980,2980,2980,109
20231020,105100,375280760,2980,2980,2980,2980,44
20231020,105000,375149640,2980,2980,2980,2980,4
20231020,104900,375137720,2990,2990,2990,2990,2
20231020,104800,375131740,2990,2990,2990,2990,30
20231020,104700,375042040,2990,2990,2990,2990,29
20231020,104600,374955330,2995,2990,2995,2990,595
20231020,104500,373175490,2990,2985,2990,2980,491
20231020,104400,371708165,2985,2970,2985,2970,3114
20231020,104300,362431905,2960,2970,2970,2960,31
20231020,104200,362339845,2970,2960,2970,2960,320
20231020,104100,361390025,2960,2960,2960,2960,0
20231020,104000,361390025,2960,2965,2965,2960,7
20231020,103900,361369295,2965,2940,2965,2940,502
20231020,103800,359881760,2940,2950,2950,2940,476
20231020,103700,358477755,2945,2945,2945,2945,132
20231020,103600,358089015,2945,2945,2945,2945,3
20231020,103500,358080180,2955,2950,2955,2950,60
20231020,103400,357903015,2950,2955,2955,2940,974
20231020,103300,355030890,2955,2950,2960,2950,4270
20231020,103200,342393005,2950,2930,2950,2925,188
20231020,103100,341840265,2940,2940,2940,2940,0
20231020,103000,341840265,2940,2925,2940,2925,207
20231020,102900,341234415,2925,2955,2955,2915,1528
20231020,102800,336767140,2955,2945,2960,2945,1593
20231020,102700,332061080,2945,2930,2945,2930,404
20231020,102600,330875910,2910,2940,2940,2910,1347
20231020,102500,326931970,2940,2940,2940,2940,95
20231020,102400,326652670,2940,2920,2940,2920,852
20231020,102300,324160515,2910,2910,2920,2910,1987
20231020,102200,318366345,2920,2915,2920,2910,495
20231020,102100,316925720,2910,2910,2910,2910,50
20231020,102000,316780220,2910,2915,2915,2910,500
20231020,101900,315325140,2915,2920,2920,2915,20
20231020,101800,315266815,2915,2915,2915,2915,2391
20231020,101700,308297050,2910,2910,2910,2910,0
20231020,101600,308297050,2910,2910,2910,2910,1117
20231020,101500,305046580,2910,2915,2920,2910,1619
20231020,101400,300329995,2915,2935,2935,2915,97
20231020,101300,300045940,2930,2920,2930,2915,1771
20231020,101200,294863915,2920,2930,2930,2920,1500
20231020,101100,290478915,2925,2925,2925,2925,1799
20231020,101000,285216840,2925,2930,2930,2920,410
20231020,100900,284018195,2925,2925,2925,2925,0
20231020,100800,284018195,2925,2925,2925,2915,226
20231020,100700,283357295,2925,2910,2925,2910,941
20231020,100600,280618790,2910,2930,2930,2905,3281
20231020,100500,271069250,2930,2930,2930,2925,236
20231020,100400,270378020,2935,2930,2935,2930,310
20231020,100300,269469295,2930,2930,2930,2930,4
20231020,100200,269457575,2910,2915,2925,2910,2294
20231020,100100,262762820,2915,2915,2915,2915,344
20231020,100000,261760060,2915,2915,2915,2915,1009
20231020,095900,258818825,2910,2920,2920,2910,2021
20231020,095800,252927865,2915,2925,2925,2915,99
20231020,095700,252639255,2915,2925,2925,2915,2035
20231020,095600,246705295,2925,2930,2930,2925,25
20231020,095500,246632150,2925,2925,2925,2925,114
20231020,095400,246298700,2915,2935,2935,2915,2271
20231020,095300,239664655,2935,2925,2935,2925,845
20231020,095200,237184650,2925,2930,2930,2925,4282
20231020,095100,224639775,2930,2930,2930,2930,136
20231020,095000,224241295,2930,2925,2930,2925,785
20231020,094900,221944830,2925,2925,2930,2905,3384
20231020,094800,212069360,2925,2940,2940,2925,932
20231020,094700,209338695,2940,2945,2955,2940,362
20231020,094600,208273810,2945,2945,2945,2940,2638
20231020,094500,200514010,2945,2960,2960,2945,4309
20231020,094400,187797450,2960,2960,2960,2960,1
20231020,094300,187794490,2955,2955,2955,2955,600
20231020,094200,186021490,2955,2955,2955,2955,0
20231020,094100,186021490,2955,2955,2955,2955,0
20231020,094000,186021490,2955,2955,2955,2955,100
20231020,093900,185725990,2955,2965,2965,2955,953
20231020,093800,182908565,2970,2970,2970,2970,0
20231020,093700,182908565,2970,2970,2975,2965,53
20231020,093600,182751235,2960,2960,2960,2960,200
20231020,093500,182159235,2970,2980,2980,2960,266
20231020,093400,181371715,2980,2980,2980,2970,220
20231020,093300,180716135,2980,2970,2980,2970,107
20231020,093200,180398285,2960,2965,2965,2960,4934
20231020,093100,165793220,2960,2970,2970,2960,896
20231020,093000,163133275,2970,2980,2980,2970,387
20231020,092900,161983075,2975,2980,2985,2975,969
20231020,092800,159097050,2980,2990,2990,2980,617
20231020,092700,157255510,3020,3020,3020,3020,0
20231020,092600,157255510,3020,2980,3020,2980,4807
20231020,092500,142885905,2975,2950,2975,2950,3814
20231020,092400,131587765,2935,2940,2950,2920,7513
20231020,092300,109592185,2945,2955,2955,2945,315
20231020,092200,108664255,2955,2960,2960,2955,84
20231020,092100,108416025,2960,2960,2965,2960,732
20231020,092000,106248100,2960,2960,2960,2960,305
20231020,091900,105345300,2960,2945,2960,2945,450
20231020,091800,104014620,2940,2945,2945,2940,1426
20231020,091700,99819565,2945,2950,2950,2945,277
20231020,091600,99003770,2950,2960,2960,2950,651
20231020,091500,97081875,2960,2965,2965,2960,959
20231020,091400,94242015,2970,2965,2970,2965,226
20231020,091300,93571425,2965,2965,2965,2965,115
20231020,091200,93230450,2970,2970,2970,2970,62
20231020,091100,93046310,2965,2965,2990,2965,1641
20231020,091000,88180465,2960,2950,2965,2950,380
20231020,090900,87055450,2965,2960,2965,2935,1203
20231020,090800,83509580,2955,2990,2990,2955,6093
20231020,090700,65471085,2980,2980,2980,2970,929
20231020,090600,62704665,2980,2990,2990,2980,2971
20231020,090500,53839900,2995,2995,3005,2995,989
20231020,090400,50873565,2995,2990,3000,2985,404
20231020,090300,49665600,2985,2980,2995,2975,4104
20231020,090200,37423385,2980,3030,3030,2980,2833
20231020,090100,28933240,3040,3000,3045,3000,1764
20231020,090000,23621880,3005,2970,3005,2970,7948