KissMeData/153490/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,200400,263372340,999,999,999,999,4060
20231020,200300,263372340,999,999,999,999,0
20231020,200200,263372340,999,999,999,999,0
20231020,200100,263372340,999,999,999,999,0
20231020,200000,263372340,999,999,999,999,0
20231020,195900,263372340,999,999,999,999,0
20231020,195800,263372340,999,999,999,999,0
20231020,195700,263372340,999,999,999,999,0
20231020,195600,263372340,999,999,999,999,0
20231020,195500,263372340,999,999,999,999,0
20231020,195400,263372340,999,999,999,999,0
20231020,195300,263372340,999,999,999,999,0
20231020,195200,263372340,999,999,999,999,0
20231020,195100,263372340,999,999,999,999,0
20231020,195000,263372340,999,999,999,999,0
20231020,194900,263372340,999,999,999,999,0
20231020,194800,263372340,999,999,999,999,0
20231020,194700,263372340,999,999,999,999,0
20231020,194600,263372340,999,999,999,999,0
20231020,194500,263372340,999,999,999,999,0
20231020,194400,263372340,999,999,999,999,0
20231020,194300,263372340,999,999,999,999,0
20231020,194200,263372340,999,999,999,999,0
20231020,194100,263372340,999,999,999,999,0
20231020,194000,263372340,999,999,999,999,0
20231020,193900,263372340,999,999,999,999,0
20231020,193800,263372340,999,999,999,999,0
20231020,193700,263372340,999,999,999,999,0
20231020,193600,263372340,999,999,999,999,0
20231020,193500,263372340,999,999,999,999,0
20231020,193400,263372340,999,999,999,999,4060
20231020,193300,263372340,999,999,999,999,0
20231020,193200,263372340,999,999,999,999,0
20231020,193100,263372340,999,999,999,999,0
20231020,193000,263372340,999,999,999,999,0
20231020,192900,263372340,999,999,999,999,0
20231020,192800,263372340,999,999,999,999,0
20231020,192700,263372340,999,999,999,999,0
20231020,192600,263372340,999,999,999,999,0
20231020,192500,263372340,999,999,999,999,0
20231020,192400,263372340,999,999,999,999,0
20231020,192300,263372340,999,999,999,999,0
20231020,192200,263372340,999,999,999,999,0
20231020,192100,263372340,999,999,999,999,0
20231020,192000,263372340,999,999,999,999,0
20231020,191900,263372340,999,999,999,999,0
20231020,191800,263372340,999,999,999,999,0
20231020,191700,263372340,999,999,999,999,0
20231020,191600,263372340,999,999,999,999,0
20231020,191500,263372340,999,999,999,999,0
20231020,191400,263372340,999,999,999,999,0
20231020,191300,263372340,999,999,999,999,0
20231020,191200,263372340,999,999,999,999,0
20231020,191100,263372340,999,999,999,999,0
20231020,191000,263372340,999,999,999,999,0
20231020,190900,263372340,999,999,999,999,0
20231020,190800,263372340,999,999,999,999,0
20231020,190700,263372340,999,999,999,999,0
20231020,190600,263372340,999,999,999,999,0
20231020,190500,263372340,999,999,999,999,0
20231020,190400,263372340,999,999,999,999,4060
20231020,190300,263372340,999,999,999,999,0
20231020,190200,263372340,999,999,999,999,0
20231020,190100,263372340,999,999,999,999,0
20231020,190000,263372340,999,999,999,999,0
20231020,185900,263372340,999,999,999,999,0
20231020,185800,263372340,999,999,999,999,0
20231020,185700,263372340,999,999,999,999,0
20231020,185600,263372340,999,999,999,999,0
20231020,185500,263372340,999,999,999,999,0
20231020,185400,263372340,999,999,999,999,0
20231020,185300,263372340,999,999,999,999,0
20231020,185200,263372340,999,999,999,999,0
20231020,185100,263372340,999,999,999,999,0
20231020,185000,263372340,999,999,999,999,0
20231020,184900,263372340,999,999,999,999,0
20231020,184800,263372340,999,999,999,999,0
20231020,184700,263372340,999,999,999,999,0
20231020,184600,263372340,999,999,999,999,0
20231020,184500,263372340,999,999,999,999,0
20231020,184400,263372340,999,999,999,999,0
20231020,184300,263372340,999,999,999,999,0
20231020,184200,263372340,999,999,999,999,0
20231020,184100,263372340,999,999,999,999,0
20231020,184000,263372340,999,999,999,999,0
20231020,183900,263372340,999,999,999,999,0
20231020,183800,263372340,999,999,999,999,0
20231020,183700,263372340,999,999,999,999,0
20231020,183600,263372340,999,999,999,999,0
20231020,183500,263372340,999,999,999,999,0
20231020,183400,263372340,999,999,999,999,4060
20231020,183300,263372340,999,999,999,999,0
20231020,183200,263372340,999,999,999,999,0
20231020,183100,263372340,999,999,999,999,0
20231020,183000,263372340,999,999,999,999,0
20231020,182900,263372340,999,999,999,999,0
20231020,182800,263372340,999,999,999,999,0
20231020,182700,263372340,999,999,999,999,0
20231020,182600,263372340,999,999,999,999,0
20231020,182500,263372340,999,999,999,999,0
20231020,182400,263372340,999,999,999,999,0
20231020,182300,263372340,999,999,999,999,0
20231020,182200,263372340,999,999,999,999,0
20231020,182100,263372340,999,999,999,999,0
20231020,182000,263372340,999,999,999,999,0
20231020,181900,263372340,999,999,999,999,0
20231020,181800,263372340,999,999,999,999,0
20231020,181700,263372340,999,999,999,999,0
20231020,181600,263372340,999,999,999,999,0
20231020,181500,263372340,999,999,999,999,0
20231020,181400,263372340,999,999,999,999,0
20231020,181300,263372340,999,999,999,999,0
20231020,181200,263372340,999,999,999,999,0
20231020,181100,263372340,999,999,999,999,0
20231020,181000,263372340,999,999,999,999,0
20231020,180900,263372340,999,999,999,999,0
20231020,180800,263372340,999,999,999,999,0
20231020,180700,263372340,999,999,999,999,0
20231020,180600,263372340,999,999,999,999,0
20231020,180500,263372340,999,999,999,999,0
20231020,180400,263372340,999,999,999,999,4060
20231020,180300,263372340,999,999,999,999,0
20231020,180200,263372340,999,999,999,999,0
20231020,180100,263372340,999,999,999,999,0
20231020,180000,263372340,999,999,999,999,0
20231020,175900,263372340,999,999,999,999,0
20231020,175800,263372340,999,999,999,999,0
20231020,175700,263372340,999,999,999,999,0
20231020,175600,263372340,999,999,999,999,0
20231020,175500,263372340,999,999,999,999,0
20231020,175400,263372340,999,999,999,999,0
20231020,175300,263372340,999,999,999,999,0
20231020,175200,263372340,999,999,999,999,0
20231020,175100,263372340,999,999,999,999,0
20231020,175000,263372340,999,999,999,999,0
20231020,174900,263372340,999,999,999,999,0
20231020,174800,263372340,999,999,999,999,0
20231020,174700,263372340,999,999,999,999,0
20231020,174600,263372340,999,999,999,999,0
20231020,174500,263372340,999,999,999,999,0
20231020,174400,263372340,999,999,999,999,0
20231020,174300,263372340,999,999,999,999,0
20231020,174200,263372340,999,999,999,999,0
20231020,174100,263372340,999,999,999,999,0
20231020,174000,263372340,999,999,999,999,0
20231020,173900,263372340,999,999,999,999,0
20231020,173800,263372340,999,999,999,999,0
20231020,173700,263372340,999,999,999,999,0
20231020,173600,263372340,999,999,999,999,0
20231020,173500,263372340,999,999,999,999,0
20231020,173400,263372340,999,999,999,999,4060
20231020,173300,263372340,999,999,999,999,0
20231020,173200,263372340,999,999,999,999,0
20231020,173100,263372340,999,999,999,999,0
20231020,173000,263372340,999,999,999,999,0
20231020,172900,263372340,999,999,999,999,0
20231020,172800,263372340,999,999,999,999,0
20231020,172700,263372340,999,999,999,999,0
20231020,172600,263372340,999,999,999,999,0
20231020,172500,263372340,999,999,999,999,0
20231020,172400,263372340,999,999,999,999,0
20231020,172300,263372340,999,999,999,999,0
20231020,172200,263372340,999,999,999,999,0
20231020,172100,263372340,999,999,999,999,0
20231020,172000,263372340,999,999,999,999,0
20231020,171900,263372340,999,999,999,999,0
20231020,171800,263372340,999,999,999,999,0
20231020,171700,263372340,999,999,999,999,0
20231020,171600,263372340,999,999,999,999,0
20231020,171500,263372340,999,999,999,999,0
20231020,171400,263372340,999,999,999,999,0
20231020,171300,263372340,999,999,999,999,0
20231020,171200,263372340,999,999,999,999,0
20231020,171100,263372340,999,999,999,999,0
20231020,171000,263372340,999,999,999,999,0
20231020,170900,263372340,999,999,999,999,0
20231020,170800,263372340,999,999,999,999,0
20231020,170700,263372340,999,999,999,999,0
20231020,170600,263372340,999,999,999,999,0
20231020,170500,263372340,999,999,999,999,0
20231020,170400,263372340,999,999,999,999,4060
20231020,170300,263372340,999,999,999,999,0
20231020,170200,263372340,999,999,999,999,0
20231020,170100,263372340,999,999,999,999,0
20231020,170000,263372340,999,999,999,999,0
20231020,165900,263372340,999,999,999,999,0
20231020,165800,263372340,999,999,999,999,0
20231020,165700,263372340,999,999,999,999,0
20231020,165600,263372340,999,999,999,999,0
20231020,165500,263372340,999,999,999,999,0
20231020,165400,263372340,999,999,999,999,0
20231020,165300,263372340,999,999,999,999,0
20231020,165200,263372340,999,999,999,999,0
20231020,165100,263372340,999,999,999,999,0
20231020,165000,263372340,999,999,999,999,0
20231020,164900,263372340,999,999,999,999,0
20231020,164800,263372340,999,999,999,999,0
20231020,164700,263372340,999,999,999,999,0
20231020,164600,263372340,999,999,999,999,0
20231020,164500,263372340,999,999,999,999,0
20231020,164400,263372340,999,999,999,999,0
20231020,164300,263372340,999,999,999,999,0
20231020,164200,263372340,999,999,999,999,0
20231020,164100,263372340,999,999,999,999,0
20231020,164000,263372340,999,999,999,999,0
20231020,163900,263372340,999,999,999,999,0
20231020,163800,263372340,999,999,999,999,0
20231020,163700,263372340,999,999,999,999,0
20231020,163600,263372340,999,999,999,999,0
20231020,163500,263372340,999,999,999,999,0
20231020,163400,263372340,999,999,999,999,4060
20231020,163300,263372340,999,999,999,999,0
20231020,163200,263372340,999,999,999,999,0
20231020,163100,263372340,999,999,999,999,0
20231020,163000,263372340,999,999,999,999,0
20231020,162900,263372340,999,999,999,999,0
20231020,162800,263372340,999,999,999,999,0
20231020,162700,263372340,999,999,999,999,0
20231020,162600,263372340,999,999,999,999,0
20231020,162500,263372340,999,999,999,999,0
20231020,162400,263372340,999,999,999,999,0
20231020,162300,263372340,999,999,999,999,0
20231020,162200,263372340,999,999,999,999,0
20231020,162100,263372340,999,999,999,999,0
20231020,162000,263372340,999,999,999,999,0
20231020,161900,263372340,999,999,999,999,0
20231020,161800,263372340,999,999,999,999,0
20231020,161700,263372340,999,999,999,999,0
20231020,161600,263372340,999,999,999,999,0
20231020,161500,263372340,999,999,999,999,0
20231020,161400,263372340,999,999,999,999,0
20231020,161300,263372340,999,999,999,999,0
20231020,161200,263372340,999,999,999,999,0
20231020,161100,263372340,999,999,999,999,0
20231020,161000,263372340,999,999,999,999,0
20231020,160900,263372340,999,999,999,999,0
20231020,160800,263372340,999,999,999,999,0
20231020,160700,263372340,999,999,999,999,0
20231020,160600,263372340,999,999,999,999,0
20231020,160500,263372340,999,999,999,999,0
20231020,160400,263372340,999,999,999,999,4060
20231020,160300,263372340,999,999,999,999,0
20231020,160200,263372340,999,999,999,999,0
20231020,160100,263372340,999,999,999,999,0
20231020,160000,263372340,999,999,999,999,0
20231020,155900,263372340,999,999,999,999,0
20231020,155800,263372340,999,999,999,999,0
20231020,155700,263372340,999,999,999,999,0
20231020,155600,263372340,999,999,999,999,0
20231020,155500,263372340,999,999,999,999,0
20231020,155400,263372340,999,999,999,999,0
20231020,155300,263372340,999,999,999,999,0
20231020,155200,263372340,999,999,999,999,0
20231020,155100,263372340,999,999,999,999,0
20231020,155000,263372340,999,999,999,999,0
20231020,154900,263372340,999,999,999,999,0
20231020,154800,263372340,999,999,999,999,0
20231020,154700,263372340,999,999,999,999,0
20231020,154600,263372340,999,999,999,999,0
20231020,154500,263372340,999,999,999,999,0
20231020,154400,263372340,999,999,999,999,0
20231020,154300,263372340,999,999,999,999,0
20231020,154200,263372340,999,999,999,999,0
20231020,154100,263372340,999,999,999,999,0
20231020,154000,263372340,999,999,999,999,0
20231020,153900,263372340,999,999,999,999,0
20231020,153800,263372340,999,999,999,999,0
20231020,153700,263372340,999,999,999,999,0
20231020,153600,263372340,999,999,999,999,0
20231020,153500,263372340,999,999,999,999,0
20231020,153400,263372340,999,999,999,999,4060
20231020,153300,263372340,999,999,999,999,0
20231020,153200,263372340,999,999,999,999,0
20231020,153100,263372340,999,999,999,999,0
20231020,153000,263372340,999,999,999,999,4060
20231020,152900,259316400,1005,1005,1005,1005,0
20231020,152800,259316400,1005,1005,1005,1005,0
20231020,152700,259316400,1005,1005,1005,1005,0
20231020,152600,259316400,1005,1005,1005,1005,0
20231020,152500,259316400,1005,1005,1005,1005,0
20231020,152400,259316400,1005,1005,1005,1005,0
20231020,152300,259316400,1005,1005,1005,1005,0
20231020,152200,259316400,1005,1005,1005,1005,0
20231020,152100,259316400,1005,1005,1005,1005,0
20231020,152000,259316400,1005,1005,1005,1005,0
20231020,151900,259316400,1005,1005,1005,1005,1
20231020,151800,259315395,1000,1000,1000,1000,499
20231020,151700,258816395,999,1000,1000,999,3016
20231020,151600,255803331,1000,1000,1000,1000,20
20231020,151500,255783331,999,1001,1001,999,1506
20231020,151400,254277582,1001,1001,1001,1001,5
20231020,151300,254272577,1000,1005,1005,1000,201
20231020,151200,254071572,1000,1000,1000,1000,16
20231020,151100,254055572,1000,1000,1000,1000,99
20231020,151000,253956572,1005,1005,1005,1005,0
20231020,150900,253956572,1005,1005,1005,1005,1
20231020,150800,253955567,1005,1005,1005,1005,0
20231020,150700,253955567,1005,1005,1005,1005,0
20231020,150600,253955567,1005,1005,1005,1005,160
20231020,150500,253794767,1007,1007,1007,1007,0
20231020,150400,253794767,1007,1007,1007,1007,0
20231020,150300,253794767,1007,1007,1007,1007,0
20231020,150200,253794767,1007,1007,1007,1007,198
20231020,150100,253595381,1007,999,1007,999,501
20231020,150000,253094874,1007,998,1007,998,497
20231020,145900,252598859,1007,998,1007,998,1003
20231020,145800,251597856,998,1009,1009,998,2100
20231020,145700,249497209,1009,1002,1009,1002,216
20231020,145600,249279377,1002,1002,1002,1002,0
20231020,145500,249279377,1002,1003,1003,1002,200
20231020,145400,249078929,1001,1010,1010,1001,1850
20231020,145300,247221092,1014,1014,1014,1014,1
20231020,145200,247220078,1013,1013,1013,1013,0
20231020,145100,247220078,1013,1015,1015,1012,4018
20231020,145000,243153376,1015,1015,1015,1015,0
20231020,144900,243153376,1015,1015,1015,1015,1
20231020,144800,243152361,1015,1013,1015,1013,143
20231020,144700,243007498,1013,1013,1013,1013,0
20231020,144600,243007498,1013,1013,1013,1013,37
20231020,144500,242970017,1013,1013,1013,1013,99
20231020,144400,242869730,1013,1013,1013,1013,0
20231020,144300,242869730,1013,1013,1013,1013,50
20231020,144200,242819080,1013,1013,1013,1013,0
20231020,144100,242819080,1013,1013,1013,1013,0
20231020,144000,242819080,1013,1013,1013,1013,60
20231020,143900,242758300,1012,1012,1012,1012,443
20231020,143800,242309984,1012,1012,1012,1012,543
20231020,143700,241760468,1013,1013,1013,1013,1196
20231020,143600,240548920,1014,1016,1016,1014,4832
20231020,143500,235641812,1017,1017,1017,1017,288
20231020,143400,235348916,1020,1020,1020,1020,86
20231020,143300,235261196,1020,1016,1020,1016,1142
20231020,143200,234098556,1016,1016,1016,1016,200
20231020,143100,233895356,1014,1014,1014,1014,0
20231020,143000,233895356,1014,1013,1014,1013,875
20231020,142900,233008122,1013,1013,1013,1013,0
20231020,142800,233008122,1013,1013,1013,1013,0
20231020,142700,233008122,1013,1013,1013,1013,100
20231020,142600,232906822,1014,1014,1014,1014,0
20231020,142500,232906822,1014,1013,1014,1013,3
20231020,142400,232903782,1014,1014,1014,1014,0
20231020,142300,232903782,1014,1013,1014,1013,54
20231020,142200,232849030,1013,1013,1013,1013,0
20231020,142100,232849030,1013,1014,1014,1013,66
20231020,142000,232782121,1014,1014,1014,1014,200
20231020,141900,232579321,1014,1014,1014,1014,0
20231020,141800,232579321,1014,1014,1014,1014,0
20231020,141700,232579321,1014,1014,1014,1014,0
20231020,141600,232579321,1014,1014,1014,1014,100
20231020,141500,232477921,1013,1013,1013,1013,16
20231020,141400,232461713,1013,1013,1013,1013,0
20231020,141300,232461713,1013,1013,1013,1013,0
20231020,141200,232461713,1013,1013,1013,1013,16
20231020,141100,232445505,1013,1013,1013,1013,0
20231020,141000,232445505,1013,1013,1013,1013,0
20231020,140900,232445505,1013,1013,1013,1013,16
20231020,140800,232429297,1013,1013,1013,1013,0
20231020,140700,232429297,1013,1013,1013,1013,100
20231020,140600,232327997,1013,1013,1013,1013,16
20231020,140500,232311789,1013,1013,1013,1013,0
20231020,140400,232311789,1013,1013,1013,1013,100
20231020,140300,232210489,1013,1013,1013,1013,100
20231020,140200,232109189,1012,1012,1012,1012,0
20231020,140100,232109189,1012,1013,1013,1012,1583
20231020,140000,230507143,1022,1022,1022,1022,0
20231020,135900,230507143,1022,1022,1022,1022,0
20231020,135800,230507143,1022,1022,1022,1022,0
20231020,135700,230507143,1022,1022,1022,1022,0
20231020,135600,230507143,1022,1022,1022,1022,70
20231020,135500,230435603,1022,1022,1022,1022,0
20231020,135400,230435603,1022,1022,1022,1022,0
20231020,135300,230435603,1022,1022,1022,1022,48
20231020,135200,230386547,1024,1024,1024,1024,0
20231020,135100,230386547,1024,1023,1024,1023,656
20231020,135000,229714930,1023,1021,1023,1021,1650
20231020,134900,228028011,1021,1020,1021,1020,185
20231020,134800,227839211,1020,1018,1020,1018,3025
20231020,134700,224756461,1018,1015,1018,1015,1331
20231020,134600,223403056,1015,1015,1015,1015,6
20231020,134500,223396966,1017,1017,1017,1017,0
20231020,134400,223396966,1017,1017,1017,1017,0
20231020,134300,223396966,1017,1017,1017,1017,643
20231020,134200,222743035,1018,1018,1018,1018,0
20231020,134100,222743035,1018,1017,1018,1017,200
20231020,134000,222539493,1017,1015,1017,1015,166
20231020,133900,222370705,1014,1014,1014,1014,16
20231020,133800,222354481,1014,1013,1014,1013,162
20231020,133700,222190264,1012,1010,1012,1010,331
20231020,133600,221855611,1009,1007,1009,1007,1570
20231020,133500,220272938,1007,1007,1007,1007,0
20231020,133400,220272938,1007,1007,1007,1007,0
20231020,133300,220272938,1007,1007,1007,1007,0
20231020,133200,220272938,1007,1007,1007,1007,0
20231020,133100,220272938,1007,1007,1007,1007,0
20231020,133000,220272938,1007,1007,1007,1007,0
20231020,132900,220272938,1007,1006,1007,1006,18
20231020,132800,220254829,1006,1006,1006,1006,0
20231020,132700,220254829,1006,1006,1006,1006,0
20231020,132600,220254829,1006,1006,1006,1006,0
20231020,132500,220254829,1006,1006,1006,1006,0
20231020,132400,220254829,1006,1006,1006,1006,17
20231020,132300,220237727,1006,1006,1006,1006,0
20231020,132200,220237727,1006,1006,1006,1006,0
20231020,132100,220237727,1006,1006,1006,1006,17
20231020,132000,220220625,1006,1006,1006,1006,0
20231020,131900,220220625,1006,1006,1006,1006,3
20231020,131800,220217607,1007,1007,1007,1007,0
20231020,131700,220217607,1007,1007,1007,1007,0
20231020,131600,220217607,1007,1007,1007,1007,0
20231020,131500,220217607,1007,1007,1007,1007,0
20231020,131400,220217607,1007,1007,1007,1007,0
20231020,131300,220217607,1007,1007,1007,1007,0
20231020,131200,220217607,1007,1007,1007,1007,0
20231020,131100,220217607,1007,1007,1007,1007,0
20231020,131000,220217607,1007,1007,1007,1007,0
20231020,130900,220217607,1007,1006,1007,1006,2000
20231020,130800,218204272,1006,1006,1006,1006,0
20231020,130700,218204272,1006,1006,1006,1006,157
20231020,130600,218046330,1006,1006,1006,1006,209
20231020,130500,217836076,1007,1007,1007,1007,5
20231020,130400,217831041,1006,1006,1006,1006,134
20231020,130300,217696237,1006,1006,1006,1006,0
20231020,130200,217696237,1006,1006,1006,1006,0
20231020,130100,217696237,1006,1006,1006,1006,4
20231020,130000,217692213,1006,1006,1006,1006,0
20231020,125900,217692213,1006,1006,1006,1006,0
20231020,125800,217692213,1006,1006,1006,1006,0
20231020,125700,217692213,1006,1006,1006,1006,200
20231020,125600,217491013,1006,1006,1006,1006,1
20231020,125500,217490007,1006,1005,1006,1005,240
20231020,125400,217248597,1005,1003,1005,1003,317
20231020,125300,216930046,1003,1003,1003,1003,0
20231020,125200,216930046,1003,1003,1003,1003,165
20231020,125100,216764551,1003,1003,1003,1003,0
20231020,125000,216764551,1003,1002,1003,1002,400
20231020,124900,216363444,1002,1002,1002,1002,0
20231020,124800,216363444,1002,1002,1002,1002,0
20231020,124700,216363444,1002,1002,1002,1002,200
20231020,124600,216163044,1002,1002,1002,1002,4
20231020,124500,216159036,1001,1001,1001,1001,289
20231020,124400,215869747,1001,1001,1001,1001,0
20231020,124300,215869747,1001,999,1001,999,2
20231020,124200,215867747,1001,1001,1001,1001,0
20231020,124100,215867747,1001,1001,1001,1001,0
20231020,124000,215867747,1001,1001,1001,1001,33
20231020,123900,215834714,1001,1001,1001,1001,1
20231020,123800,215833713,1001,1001,1001,1001,0
20231020,123700,215833713,1001,1001,1001,1001,0
20231020,123600,215833713,1001,1001,1001,1001,0
20231020,123500,215833713,1001,1001,1001,1001,1
20231020,123400,215832712,999,999,999,999,0
20231020,123300,215832712,999,999,999,999,17
20231020,123200,215815729,999,999,999,999,314
20231020,123100,215502043,999,999,999,999,0
20231020,123000,215502043,999,998,999,998,22
20231020,122900,215480082,998,998,998,998,188
20231020,122800,215292458,998,998,998,998,275
20231020,122700,215018008,998,998,998,998,400
20231020,122600,214618808,999,999,999,999,1000
20231020,122500,213619808,999,1000,1000,999,790
20231020,122400,212830438,1001,1001,1001,1001,0
20231020,122300,212830438,1001,1001,1001,1001,0
20231020,122200,212830438,1001,1001,1001,1001,0
20231020,122100,212830438,1001,1001,1001,1001,10
20231020,122000,212820428,1002,1002,1002,1002,0
20231020,121900,212820428,1002,1002,1002,1002,0
20231020,121800,212820428,1002,1002,1002,1002,13
20231020,121700,212807402,1002,1002,1002,1002,0
20231020,121600,212807402,1002,1002,1002,1002,0
20231020,121500,212807402,1002,1002,1002,1002,17
20231020,121400,212790368,1002,1002,1002,1002,1170
20231020,121300,211618028,1002,1002,1002,1002,6
20231020,121200,211612016,1002,1002,1002,1002,10
20231020,121100,211601996,1002,1002,1002,1002,10
20231020,121000,211591976,999,999,999,999,0
20231020,120900,211591976,999,999,999,999,17
20231020,120800,211574993,999,999,999,999,0
20231020,120700,211574993,999,999,999,999,861
20231020,120600,210714854,998,999,999,998,105
20231020,120500,210610059,999,999,999,999,0
20231020,120400,210610059,999,1002,1002,999,632
20231020,120300,209978687,1002,1002,1002,1002,0
20231020,120200,209978687,1002,1002,1002,1002,0
20231020,120100,209978687,1002,1002,1002,1002,0
20231020,120000,209978687,1002,1002,1002,1002,300
20231020,115900,209678087,1001,1001,1001,1001,0
20231020,115800,209678087,1001,1000,1001,1000,366
20231020,115700,209312073,998,998,998,998,100
20231020,115600,209212273,1000,1000,1000,1000,1
20231020,115500,209211273,998,996,999,996,3059
20231020,115400,206159022,990,993,995,990,11014
20231020,115300,195239289,993,993,993,993,52
20231020,115200,195187653,993,993,993,993,1
20231020,115100,195186660,993,993,993,993,11
20231020,115000,195175737,993,993,993,993,10
20231020,114900,195165807,993,993,993,993,10
20231020,114800,195155877,993,993,993,993,0
20231020,114700,195155877,993,992,993,992,155
20231020,114600,195001979,992,992,992,992,0
20231020,114500,195001979,992,992,992,992,0
20231020,114400,195001979,992,993,993,992,1520
20231020,114300,193492643,993,993,993,993,0
20231020,114200,193492643,993,993,993,993,1
20231020,114100,193491650,995,993,995,993,17
20231020,114000,193474752,994,994,994,994,1
20231020,113900,193473758,994,994,994,994,1
20231020,113800,193472764,994,994,994,994,0
20231020,113700,193472764,994,995,995,994,200
20231020,113600,193273864,994,994,994,994,157
20231020,113500,193117806,994,994,994,994,0
20231020,113400,193117806,994,994,994,994,1
20231020,113300,193116812,993,993,993,993,352
20231020,113200,192767276,994,994,994,994,60
20231020,113100,192707636,993,993,993,993,0
20231020,113000,192707636,993,993,993,993,17
20231020,112900,192690755,993,993,993,993,3
20231020,112800,192687776,994,994,994,994,0
20231020,112700,192687776,994,992,994,992,60
20231020,112600,192628170,992,993,993,992,25
20231020,112500,192603360,994,994,994,994,2020
20231020,112400,190595480,992,992,992,992,2017
20231020,112300,188594616,992,992,992,992,21
20231020,112200,188573784,992,992,992,992,20
20231020,112100,188553944,991,991,991,991,237
20231020,112000,188319077,991,992,994,991,1887
20231020,111900,186444921,994,995,997,993,24
20231020,111800,186421077,993,997,998,993,12760
20231020,111700,173720734,998,997,998,997,94
20231020,111600,173626962,997,997,997,997,82
20231020,111500,173545208,997,997,997,997,18
20231020,111400,173527262,997,997,997,997,1
20231020,111300,173526265,999,997,999,997,21
20231020,111200,173505321,997,997,999,997,2080
20231020,111100,171431559,998,997,998,997,1416
20231020,111000,170019806,997,997,997,997,30
20231020,110900,169989896,999,996,999,996,67
20231020,110800,169923014,996,996,996,996,1
20231020,110700,169922018,997,999,999,997,210
20231020,110600,169712428,999,996,999,996,18
20231020,110500,169694497,996,996,996,996,1571
20231020,110400,168129781,996,996,996,996,0
20231020,110300,168129781,996,996,996,996,1
20231020,110200,168128785,996,996,996,996,6
20231020,110100,168122809,996,996,996,996,188
20231020,110000,167935561,996,996,996,996,17
20231020,105900,167918629,995,995,995,995,0
20231020,105800,167918629,995,1000,1000,995,1505
20231020,105700,166419773,1000,1000,1000,1000,5
20231020,105600,166414773,1000,1000,1000,1000,0
20231020,105500,166414773,1000,1000,1000,1000,1
20231020,105400,166413773,995,1000,1000,995,1252
20231020,105300,165167329,1000,1000,1000,1000,5
20231020,105200,165162329,1000,999,1000,999,22
20231020,105100,165140350,999,999,999,999,0
20231020,105000,165140350,999,998,999,997,187
20231020,104900,164953724,998,998,998,998,0
20231020,104800,164953724,998,996,998,996,28
20231020,104700,164925824,996,996,998,996,318
20231020,104600,164608696,996,996,996,996,322
20231020,104500,164287984,997,996,997,996,19
20231020,104400,164269058,996,996,996,996,2
20231020,104300,164267066,998,998,998,998,1
20231020,104200,164266068,998,996,998,996,117
20231020,104100,164149336,995,997,998,995,1508
20231020,104000,162648755,995,997,997,995,1352
20231020,103900,161302267,997,995,997,993,1329
20231020,103800,159981924,996,996,996,996,0
20231020,103700,159981924,996,996,996,996,767
20231020,103600,159217992,996,996,996,996,0
20231020,103500,159217992,996,996,996,996,0
20231020,103400,159217992,996,996,996,996,41
20231020,103300,159177156,996,994,996,994,3276
20231020,103200,155914294,993,996,996,993,411
20231020,103100,155505238,996,996,996,996,192
20231020,103000,155314006,996,996,996,996,0
20231020,102900,155314006,996,996,996,996,21
20231020,102800,155293090,996,996,996,996,0
20231020,102700,155293090,996,996,996,996,0
20231020,102600,155293090,996,996,996,996,12
20231020,102500,155281138,996,996,996,996,0
20231020,102400,155281138,996,993,996,993,376
20231020,102300,154907767,997,997,997,997,20
20231020,102200,154887827,997,997,997,997,1
20231020,102100,154886830,997,996,997,996,57
20231020,102000,154830007,998,998,998,998,14
20231020,101900,154816035,998,998,998,998,1
20231020,101800,154815037,998,993,998,993,671
20231020,101700,154148179,998,998,998,998,1
20231020,101600,154147181,997,995,997,990,3982
20231020,101500,150199781,997,997,997,995,14296
20231020,101400,135960696,997,998,998,997,3788
20231020,101300,132183960,997,999,999,997,2506
20231020,101200,129682950,999,999,999,999,30
20231020,101100,129652980,999,998,999,998,494
20231020,101000,129159599,999,999,999,997,1676
20231020,100900,127485473,997,997,997,997,5023
20231020,100800,122477542,999,998,999,998,1306
20231020,100700,121174104,1000,1000,1000,1000,6
20231020,100600,121168104,999,998,999,998,637
20231020,100500,120532346,999,1000,1000,999,1136
20231020,100400,119397431,1000,1003,1003,1000,567
20231020,100300,118830428,1003,998,1003,998,22
20231020,100200,118808454,997,997,997,997,0
20231020,100100,118808454,997,998,998,997,1802
20231020,100000,117011554,999,1003,1003,997,33451
20231020,095900,83549121,1003,1003,1003,1002,699
20231020,095800,82848579,1004,1005,1005,1004,12429
20231020,095700,70358459,1009,1010,1010,1009,6
20231020,095600,70352404,1010,1010,1010,1006,318
20231020,095500,70032456,1010,1010,1010,1008,8
20231020,095400,70024379,1009,1009,1010,1006,2013
20231020,095300,67999204,1010,1010,1010,1009,22
20231020,095200,67976985,1011,1006,1011,1006,83
20231020,095100,67893482,1012,1012,1012,1012,1
20231020,095000,67892470,1012,1012,1012,1012,0
20231020,094900,67892470,1012,1012,1012,1010,209
20231020,094800,67680966,1012,1012,1012,1006,105
20231020,094700,67575306,1012,1007,1013,1007,308
20231020,094600,67265134,1013,1013,1013,1007,120
20231020,094500,67144282,1008,1008,1008,1008,221
20231020,094400,66921514,1013,1013,1013,1013,0
20231020,094300,66921514,1013,1008,1013,1008,6
20231020,094200,66915446,1013,1013,1013,1013,202
20231020,094100,66710820,1013,1013,1013,1013,1
20231020,094000,66709807,1012,1012,1012,1008,500
20231020,093900,66204607,1013,1011,1013,1011,1200
20231020,093800,64989252,1012,1012,1012,1008,4
20231020,093700,64985208,1012,1012,1012,1012,2
20231020,093600,64983184,1011,1011,1011,1011,52
20231020,093500,64930612,1013,1013,1013,1005,18
20231020,093400,64912458,1013,1009,1013,1005,3064
20231020,093300,61830616,1014,1015,1015,1010,39
20231020,093200,61791193,1015,1018,1018,1012,35
20231020,093100,61755665,1018,1009,1018,1009,2008
20231020,093000,59729521,1020,1010,1020,1010,18
20231020,092900,59711331,1009,1016,1016,1009,2084
20231020,092800,57600672,1025,1025,1025,1025,0
20231020,092700,57600672,1025,1025,1025,1025,0
20231020,092600,57600672,1025,1025,1025,1025,0
20231020,092500,57600672,1025,1025,1025,1025,1
20231020,092400,57599647,1024,1020,1024,1020,40
20231020,092300,57558755,1020,1020,1020,1020,0
20231020,092200,57558755,1020,1014,1020,1014,7368
20231020,092100,50043995,1015,1013,1015,1013,1102
20231020,092000,48925499,1013,1013,1013,1013,10
20231020,091900,48915369,1016,1017,1017,1015,1195
20231020,091800,47701663,1053,1001,1053,1001,9975
20231020,091700,37491332,1010,1006,1010,1000,13262
20231020,091600,24205453,1006,1007,1007,1006,400
20231020,091500,23802953,1011,1006,1011,1006,137
20231020,091400,23664531,1006,1012,1012,1006,750
20231020,091300,22907131,1012,1008,1012,1006,3627
20231020,091200,19253013,1008,1012,1012,1008,63
20231020,091100,19189313,1012,1012,1012,1012,510
20231020,091000,18673193,1008,1008,1008,1008,65
20231020,090900,18607673,1008,1008,1008,1008,15
20231020,090800,18592553,1008,1007,1011,1007,683
20231020,090700,17904316,1004,1019,1019,1004,8419
20231020,090600,9390226,1020,1021,1028,1020,239
20231020,090500,9146325,1028,1036,1036,1028,3877
20231020,090400,5147108,1036,1039,1039,1036,86
20231020,090300,5057952,1039,1041,1041,1039,835
20231020,090200,4189002,1041,1041,1041,1041,0
20231020,090100,4189002,1041,1041,1041,1041,466
20231020,090000,3703896,1046,1046,1046,1046,3531