KissMeData/237820/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,202200,271006295,4340,4340,4340,4340,443
20231020,202100,271006295,4340,4340,4340,4340,0
20231020,202000,271006295,4340,4340,4340,4340,0
20231020,201900,271006295,4340,4340,4340,4340,0
20231020,201800,271006295,4340,4340,4340,4340,0
20231020,201700,271006295,4340,4340,4340,4340,0
20231020,201600,271006295,4340,4340,4340,4340,0
20231020,201500,271006295,4340,4340,4340,4340,0
20231020,201400,271006295,4340,4340,4340,4340,0
20231020,201300,271006295,4340,4340,4340,4340,0
20231020,201200,271006295,4340,4340,4340,4340,0
20231020,201100,271006295,4340,4340,4340,4340,0
20231020,201000,271006295,4340,4340,4340,4340,0
20231020,200900,271006295,4340,4340,4340,4340,0
20231020,200800,271006295,4340,4340,4340,4340,0
20231020,200700,271006295,4340,4340,4340,4340,0
20231020,200600,271006295,4340,4340,4340,4340,0
20231020,200500,271006295,4340,4340,4340,4340,0
20231020,200400,271006295,4340,4340,4340,4340,0
20231020,200300,271006295,4340,4340,4340,4340,0
20231020,200200,271006295,4340,4340,4340,4340,0
20231020,200100,271006295,4340,4340,4340,4340,0
20231020,200000,271006295,4340,4340,4340,4340,0
20231020,195900,271006295,4340,4340,4340,4340,0
20231020,195800,271006295,4340,4340,4340,4340,0
20231020,195700,271006295,4340,4340,4340,4340,0
20231020,195600,271006295,4340,4340,4340,4340,0
20231020,195500,271006295,4340,4340,4340,4340,0
20231020,195400,271006295,4340,4340,4340,4340,0
20231020,195300,271006295,4340,4340,4340,4340,0
20231020,195200,271006295,4340,4340,4340,4340,443
20231020,195100,271006295,4340,4340,4340,4340,0
20231020,195000,271006295,4340,4340,4340,4340,0
20231020,194900,271006295,4340,4340,4340,4340,0
20231020,194800,271006295,4340,4340,4340,4340,0
20231020,194700,271006295,4340,4340,4340,4340,0
20231020,194600,271006295,4340,4340,4340,4340,0
20231020,194500,271006295,4340,4340,4340,4340,0
20231020,194400,271006295,4340,4340,4340,4340,0
20231020,194300,271006295,4340,4340,4340,4340,0
20231020,194200,271006295,4340,4340,4340,4340,0
20231020,194100,271006295,4340,4340,4340,4340,0
20231020,194000,271006295,4340,4340,4340,4340,0
20231020,193900,271006295,4340,4340,4340,4340,0
20231020,193800,271006295,4340,4340,4340,4340,0
20231020,193700,271006295,4340,4340,4340,4340,0
20231020,193600,271006295,4340,4340,4340,4340,0
20231020,193500,271006295,4340,4340,4340,4340,0
20231020,193400,271006295,4340,4340,4340,4340,0
20231020,193300,271006295,4340,4340,4340,4340,0
20231020,193200,271006295,4340,4340,4340,4340,0
20231020,193100,271006295,4340,4340,4340,4340,0
20231020,193000,271006295,4340,4340,4340,4340,0
20231020,192900,271006295,4340,4340,4340,4340,0
20231020,192800,271006295,4340,4340,4340,4340,0
20231020,192700,271006295,4340,4340,4340,4340,0
20231020,192600,271006295,4340,4340,4340,4340,0
20231020,192500,271006295,4340,4340,4340,4340,0
20231020,192400,271006295,4340,4340,4340,4340,0
20231020,192300,271006295,4340,4340,4340,4340,0
20231020,192200,271006295,4340,4340,4340,4340,443
20231020,192100,271006295,4340,4340,4340,4340,0
20231020,192000,271006295,4340,4340,4340,4340,0
20231020,191900,271006295,4340,4340,4340,4340,0
20231020,191800,271006295,4340,4340,4340,4340,0
20231020,191700,271006295,4340,4340,4340,4340,0
20231020,191600,271006295,4340,4340,4340,4340,0
20231020,191500,271006295,4340,4340,4340,4340,0
20231020,191400,271006295,4340,4340,4340,4340,0
20231020,191300,271006295,4340,4340,4340,4340,0
20231020,191200,271006295,4340,4340,4340,4340,0
20231020,191100,271006295,4340,4340,4340,4340,0
20231020,191000,271006295,4340,4340,4340,4340,0
20231020,190900,271006295,4340,4340,4340,4340,0
20231020,190800,271006295,4340,4340,4340,4340,0
20231020,190700,271006295,4340,4340,4340,4340,0
20231020,190600,271006295,4340,4340,4340,4340,0
20231020,190500,271006295,4340,4340,4340,4340,0
20231020,190400,271006295,4340,4340,4340,4340,0
20231020,190300,271006295,4340,4340,4340,4340,0
20231020,190200,271006295,4340,4340,4340,4340,0
20231020,190100,271006295,4340,4340,4340,4340,0
20231020,190000,271006295,4340,4340,4340,4340,0
20231020,185900,271006295,4340,4340,4340,4340,0
20231020,185800,271006295,4340,4340,4340,4340,0
20231020,185700,271006295,4340,4340,4340,4340,0
20231020,185600,271006295,4340,4340,4340,4340,0
20231020,185500,271006295,4340,4340,4340,4340,0
20231020,185400,271006295,4340,4340,4340,4340,0
20231020,185300,271006295,4340,4340,4340,4340,0
20231020,185200,271006295,4340,4340,4340,4340,443
20231020,185100,271006295,4340,4340,4340,4340,0
20231020,185000,271006295,4340,4340,4340,4340,0
20231020,184900,271006295,4340,4340,4340,4340,0
20231020,184800,271006295,4340,4340,4340,4340,0
20231020,184700,271006295,4340,4340,4340,4340,0
20231020,184600,271006295,4340,4340,4340,4340,0
20231020,184500,271006295,4340,4340,4340,4340,0
20231020,184400,271006295,4340,4340,4340,4340,0
20231020,184300,271006295,4340,4340,4340,4340,0
20231020,184200,271006295,4340,4340,4340,4340,0
20231020,184100,271006295,4340,4340,4340,4340,0
20231020,184000,271006295,4340,4340,4340,4340,0
20231020,183900,271006295,4340,4340,4340,4340,0
20231020,183800,271006295,4340,4340,4340,4340,0
20231020,183700,271006295,4340,4340,4340,4340,0
20231020,183600,271006295,4340,4340,4340,4340,0
20231020,183500,271006295,4340,4340,4340,4340,0
20231020,183400,271006295,4340,4340,4340,4340,0
20231020,183300,271006295,4340,4340,4340,4340,0
20231020,183200,271006295,4340,4340,4340,4340,0
20231020,183100,271006295,4340,4340,4340,4340,0
20231020,183000,271006295,4340,4340,4340,4340,0
20231020,182900,271006295,4340,4340,4340,4340,0
20231020,182800,271006295,4340,4340,4340,4340,0
20231020,182700,271006295,4340,4340,4340,4340,0
20231020,182600,271006295,4340,4340,4340,4340,0
20231020,182500,271006295,4340,4340,4340,4340,0
20231020,182400,271006295,4340,4340,4340,4340,0
20231020,182300,271006295,4340,4340,4340,4340,0
20231020,182200,271006295,4340,4340,4340,4340,443
20231020,182100,271006295,4340,4340,4340,4340,0
20231020,182000,271006295,4340,4340,4340,4340,0
20231020,181900,271006295,4340,4340,4340,4340,0
20231020,181800,271006295,4340,4340,4340,4340,0
20231020,181700,271006295,4340,4340,4340,4340,0
20231020,181600,271006295,4340,4340,4340,4340,0
20231020,181500,271006295,4340,4340,4340,4340,0
20231020,181400,271006295,4340,4340,4340,4340,0
20231020,181300,271006295,4340,4340,4340,4340,0
20231020,181200,271006295,4340,4340,4340,4340,0
20231020,181100,271006295,4340,4340,4340,4340,0
20231020,181000,271006295,4340,4340,4340,4340,0
20231020,180900,271006295,4340,4340,4340,4340,0
20231020,180800,271006295,4340,4340,4340,4340,0
20231020,180700,271006295,4340,4340,4340,4340,0
20231020,180600,271006295,4340,4340,4340,4340,0
20231020,180500,271006295,4340,4340,4340,4340,0
20231020,180400,271006295,4340,4340,4340,4340,0
20231020,180300,271006295,4340,4340,4340,4340,0
20231020,180200,271006295,4340,4340,4340,4340,0
20231020,180100,271006295,4340,4340,4340,4340,0
20231020,180000,271006295,4340,4340,4340,4340,0
20231020,175900,271006295,4340,4340,4340,4340,0
20231020,175800,271006295,4340,4340,4340,4340,0
20231020,175700,271006295,4340,4340,4340,4340,0
20231020,175600,271006295,4340,4340,4340,4340,0
20231020,175500,271006295,4340,4340,4340,4340,0
20231020,175400,271006295,4340,4340,4340,4340,0
20231020,175300,271006295,4340,4340,4340,4340,0
20231020,175200,271006295,4340,4340,4340,4340,443
20231020,175100,271006295,4340,4340,4340,4340,0
20231020,175000,271006295,4340,4340,4340,4340,0
20231020,174900,271006295,4340,4340,4340,4340,0
20231020,174800,271006295,4340,4340,4340,4340,0
20231020,174700,271006295,4340,4340,4340,4340,0
20231020,174600,271006295,4340,4340,4340,4340,0
20231020,174500,271006295,4340,4340,4340,4340,0
20231020,174400,271006295,4340,4340,4340,4340,0
20231020,174300,271006295,4340,4340,4340,4340,0
20231020,174200,271006295,4340,4340,4340,4340,0
20231020,174100,271006295,4340,4340,4340,4340,0
20231020,174000,271006295,4340,4340,4340,4340,0
20231020,173900,271006295,4340,4340,4340,4340,0
20231020,173800,271006295,4340,4340,4340,4340,0
20231020,173700,271006295,4340,4340,4340,4340,0
20231020,173600,271006295,4340,4340,4340,4340,0
20231020,173500,271006295,4340,4340,4340,4340,0
20231020,173400,271006295,4340,4340,4340,4340,0
20231020,173300,271006295,4340,4340,4340,4340,0
20231020,173200,271006295,4340,4340,4340,4340,0
20231020,173100,271006295,4340,4340,4340,4340,0
20231020,173000,271006295,4340,4340,4340,4340,0
20231020,172900,271006295,4340,4340,4340,4340,0
20231020,172800,271006295,4340,4340,4340,4340,0
20231020,172700,271006295,4340,4340,4340,4340,0
20231020,172600,271006295,4340,4340,4340,4340,0
20231020,172500,271006295,4340,4340,4340,4340,0
20231020,172400,271006295,4340,4340,4340,4340,0
20231020,172300,271006295,4340,4340,4340,4340,0
20231020,172200,271006295,4340,4340,4340,4340,443
20231020,172100,271006295,4340,4340,4340,4340,0
20231020,172000,271006295,4340,4340,4340,4340,0
20231020,171900,271006295,4340,4340,4340,4340,0
20231020,171800,271006295,4340,4340,4340,4340,0
20231020,171700,271006295,4340,4340,4340,4340,0
20231020,171600,271006295,4340,4340,4340,4340,0
20231020,171500,271006295,4340,4340,4340,4340,0
20231020,171400,271006295,4340,4340,4340,4340,0
20231020,171300,271006295,4340,4340,4340,4340,0
20231020,171200,271006295,4340,4340,4340,4340,0
20231020,171100,271006295,4340,4340,4340,4340,0
20231020,171000,271006295,4340,4340,4340,4340,0
20231020,170900,271006295,4340,4340,4340,4340,0
20231020,170800,271006295,4340,4340,4340,4340,0
20231020,170700,271006295,4340,4340,4340,4340,0
20231020,170600,271006295,4340,4340,4340,4340,0
20231020,170500,271006295,4340,4340,4340,4340,0
20231020,170400,271006295,4340,4340,4340,4340,0
20231020,170300,271006295,4340,4340,4340,4340,0
20231020,170200,271006295,4340,4340,4340,4340,0
20231020,170100,271006295,4340,4340,4340,4340,0
20231020,170000,271006295,4340,4340,4340,4340,0
20231020,165900,271006295,4340,4340,4340,4340,0
20231020,165800,271006295,4340,4340,4340,4340,0
20231020,165700,271006295,4340,4340,4340,4340,0
20231020,165600,271006295,4340,4340,4340,4340,0
20231020,165500,271006295,4340,4340,4340,4340,0
20231020,165400,271006295,4340,4340,4340,4340,0
20231020,165300,271006295,4340,4340,4340,4340,0
20231020,165200,271006295,4340,4340,4340,4340,443
20231020,165100,271006295,4340,4340,4340,4340,0
20231020,165000,271006295,4340,4340,4340,4340,0
20231020,164900,271006295,4340,4340,4340,4340,0
20231020,164800,271006295,4340,4340,4340,4340,0
20231020,164700,271006295,4340,4340,4340,4340,0
20231020,164600,271006295,4340,4340,4340,4340,0
20231020,164500,271006295,4340,4340,4340,4340,0
20231020,164400,271006295,4340,4340,4340,4340,0
20231020,164300,271006295,4340,4340,4340,4340,0
20231020,164200,271006295,4340,4340,4340,4340,0
20231020,164100,271006295,4340,4340,4340,4340,0
20231020,164000,271006295,4340,4340,4340,4340,0
20231020,163900,271006295,4340,4340,4340,4340,0
20231020,163800,271006295,4340,4340,4340,4340,0
20231020,163700,271006295,4340,4340,4340,4340,0
20231020,163600,271006295,4340,4340,4340,4340,0
20231020,163500,271006295,4340,4340,4340,4340,0
20231020,163400,271006295,4340,4340,4340,4340,0
20231020,163300,271006295,4340,4340,4340,4340,0
20231020,163200,271006295,4340,4340,4340,4340,0
20231020,163100,271006295,4340,4340,4340,4340,0
20231020,163000,271006295,4340,4340,4340,4340,0
20231020,162900,271006295,4340,4340,4340,4340,0
20231020,162800,271006295,4340,4340,4340,4340,0
20231020,162700,271006295,4340,4340,4340,4340,0
20231020,162600,271006295,4340,4340,4340,4340,0
20231020,162500,271006295,4340,4340,4340,4340,0
20231020,162400,271006295,4340,4340,4340,4340,0
20231020,162300,271006295,4340,4340,4340,4340,0
20231020,162200,271006295,4340,4340,4340,4340,443
20231020,162100,271006295,4340,4340,4340,4340,0
20231020,162000,271006295,4340,4340,4340,4340,0
20231020,161900,271006295,4340,4340,4340,4340,0
20231020,161800,271006295,4340,4340,4340,4340,0
20231020,161700,271006295,4340,4340,4340,4340,0
20231020,161600,271006295,4340,4340,4340,4340,0
20231020,161500,271006295,4340,4340,4340,4340,0
20231020,161400,271006295,4340,4340,4340,4340,0
20231020,161300,271006295,4340,4340,4340,4340,0
20231020,161200,271006295,4340,4340,4340,4340,0
20231020,161100,271006295,4340,4340,4340,4340,0
20231020,161000,271006295,4340,4340,4340,4340,0
20231020,160900,271006295,4340,4340,4340,4340,0
20231020,160800,271006295,4340,4340,4340,4340,0
20231020,160700,271006295,4340,4340,4340,4340,0
20231020,160600,271006295,4340,4340,4340,4340,0
20231020,160500,271006295,4340,4340,4340,4340,0
20231020,160400,271006295,4340,4340,4340,4340,0
20231020,160300,271006295,4340,4340,4340,4340,0
20231020,160200,271006295,4340,4340,4340,4340,0
20231020,160100,271006295,4340,4340,4340,4340,0
20231020,160000,271006295,4340,4340,4340,4340,0
20231020,155900,271006295,4340,4340,4340,4340,0
20231020,155800,271006295,4340,4340,4340,4340,0
20231020,155700,271006295,4340,4340,4340,4340,0
20231020,155600,271006295,4340,4340,4340,4340,0
20231020,155500,271006295,4340,4340,4340,4340,0
20231020,155400,271006295,4340,4340,4340,4340,0
20231020,155300,271006295,4340,4340,4340,4340,0
20231020,155200,271006295,4340,4340,4340,4340,443
20231020,155100,271006295,4340,4340,4340,4340,0
20231020,155000,271006295,4340,4340,4340,4340,0
20231020,154900,271006295,4340,4340,4340,4340,0
20231020,154800,271006295,4340,4340,4340,4340,0
20231020,154700,271006295,4340,4340,4340,4340,0
20231020,154600,271006295,4340,4340,4340,4340,0
20231020,154500,271006295,4340,4340,4340,4340,0
20231020,154400,271006295,4340,4340,4340,4340,0
20231020,154300,271006295,4340,4340,4340,4340,0
20231020,154200,271006295,4340,4340,4340,4340,0
20231020,154100,271006295,4340,4340,4340,4340,0
20231020,154000,271006295,4340,4340,4340,4340,0
20231020,153900,271006295,4340,4340,4340,4340,0
20231020,153800,271006295,4340,4340,4340,4340,0
20231020,153700,271006295,4340,4340,4340,4340,0
20231020,153600,271006295,4340,4340,4340,4340,0
20231020,153500,271006295,4340,4340,4340,4340,0
20231020,153400,271006295,4340,4340,4340,4340,0
20231020,153300,271006295,4340,4340,4340,4340,0
20231020,153200,271006295,4340,4340,4340,4340,0
20231020,153100,271006295,4340,4340,4340,4340,0
20231020,153000,271006295,4340,4340,4340,4340,443
20231020,152900,269083675,4340,4340,4340,4340,0
20231020,152800,269083675,4340,4340,4340,4340,0
20231020,152700,269083675,4340,4340,4340,4340,0
20231020,152600,269083675,4340,4340,4340,4340,0
20231020,152500,269083675,4340,4340,4340,4340,0
20231020,152400,269083675,4340,4340,4340,4340,0
20231020,152300,269083675,4340,4340,4340,4340,0
20231020,152200,269083675,4340,4340,4340,4340,0
20231020,152100,269083675,4340,4340,4340,4340,0
20231020,152000,269083675,4340,4340,4340,4340,0
20231020,151900,269083675,4340,4340,4340,4340,0
20231020,151800,269083675,4340,4305,4340,4305,5
20231020,151700,269062115,4305,4305,4305,4305,0
20231020,151600,269062115,4305,4305,4305,4305,16
20231020,151500,268993235,4305,4305,4305,4305,0
20231020,151400,268993235,4305,4340,4340,4305,347
20231020,151300,267487850,4340,4335,4340,4335,80
20231020,151200,267140695,4340,4325,4340,4300,731
20231020,151100,263987130,4310,4310,4310,4310,21
20231020,151000,263896620,4300,4300,4300,4300,2
20231020,150900,263888020,4300,4300,4300,4300,62
20231020,150800,263621420,4300,4300,4300,4300,0
20231020,150700,263621420,4300,4300,4300,4300,553
20231020,150600,261243520,4300,4300,4300,4300,407
20231020,150500,259493420,4325,4325,4325,4325,0
20231020,150400,259493420,4325,4325,4325,4325,0
20231020,150300,259493420,4325,4325,4325,4325,10
20231020,150200,259450170,4325,4325,4325,4325,0
20231020,150100,259450170,4325,4325,4325,4325,0
20231020,150000,259450170,4325,4325,4325,4325,0
20231020,145900,259450170,4325,4325,4325,4325,0
20231020,145800,259450170,4325,4325,4325,4325,0
20231020,145700,259450170,4325,4325,4325,4325,1
20231020,145600,259445845,4310,4310,4310,4310,0
20231020,145500,259445845,4310,4310,4310,4310,0
20231020,145400,259445845,4310,4310,4310,4310,0
20231020,145300,259445845,4310,4310,4310,4310,100
20231020,145200,259014845,4310,4310,4310,4310,10
20231020,145100,258971745,4295,4310,4310,4295,139
20231020,145000,258373240,4310,4310,4310,4310,0
20231020,144900,258373240,4310,4310,4310,4310,1
20231020,144800,258368930,4300,4300,4300,4300,0
20231020,144700,258368930,4300,4310,4310,4300,3
20231020,144600,258356020,4295,4295,4295,4295,10
20231020,144500,258313070,4310,4310,4310,4310,0
20231020,144400,258313070,4310,4310,4310,4310,230
20231020,144300,257321770,4330,4330,4330,4330,0
20231020,144200,257321770,4330,4330,4330,4330,0
20231020,144100,257321770,4330,4330,4330,4330,0
20231020,144000,257321770,4330,4330,4330,4330,141
20231020,143900,256711240,4330,4330,4330,4330,0
20231020,143800,256711240,4330,4330,4330,4330,0
20231020,143700,256711240,4330,4330,4330,4330,0
20231020,143600,256711240,4330,4325,4330,4295,520
20231020,143500,254465375,4345,4345,4345,4345,0
20231020,143400,254465375,4345,4345,4345,4345,0
20231020,143300,254465375,4345,4345,4345,4345,1
20231020,143200,254461030,4345,4345,4345,4345,1
20231020,143100,254456685,4325,4325,4325,4325,0
20231020,143000,254456685,4325,4325,4325,4325,5
20231020,142900,254435060,4345,4325,4345,4325,459
20231020,142800,252449845,4325,4325,4325,4325,0
20231020,142700,252449845,4325,4325,4325,4325,50
20231020,142600,252233595,4345,4345,4345,4345,0
20231020,142500,252233595,4345,4345,4345,4345,0
20231020,142400,252233595,4345,4345,4345,4345,0
20231020,142300,252233595,4345,4345,4345,4345,0
20231020,142200,252233595,4345,4345,4345,4345,0
20231020,142100,252233595,4345,4345,4345,4345,0
20231020,142000,252233595,4345,4345,4345,4345,0
20231020,141900,252233595,4345,4345,4345,4345,0
20231020,141800,252233595,4345,4345,4345,4345,0
20231020,141700,252233595,4345,4345,4345,4345,0
20231020,141600,252233595,4345,4345,4345,4345,0
20231020,141500,252233595,4345,4345,4345,4345,0
20231020,141400,252233595,4345,4345,4345,4345,1
20231020,141300,252229250,4335,4335,4335,4335,0
20231020,141200,252229250,4335,4335,4335,4335,1
20231020,141100,252224915,4330,4330,4330,4330,0
20231020,141000,252224915,4330,4330,4330,4330,0
20231020,140900,252224915,4330,4330,4330,4330,0
20231020,140800,252224915,4330,4330,4330,4330,0
20231020,140700,252224915,4330,4330,4330,4330,0
20231020,140600,252224915,4330,4330,4330,4330,0
20231020,140500,252224915,4330,4330,4330,4330,4
20231020,140400,252207595,4345,4345,4345,4345,0
20231020,140300,252207595,4345,4345,4345,4345,0
20231020,140200,252207595,4345,4345,4345,4345,0
20231020,140100,252207595,4345,4345,4345,4345,0
20231020,140000,252207595,4345,4345,4345,4345,0
20231020,135900,252207595,4345,4345,4345,4345,0
20231020,135800,252207595,4345,4345,4345,4345,0
20231020,135700,252207595,4345,4345,4345,4345,0
20231020,135600,252207595,4345,4345,4345,4345,0
20231020,135500,252207595,4345,4345,4345,4345,0
20231020,135400,252207595,4345,4345,4345,4345,0
20231020,135300,252207595,4345,4325,4345,4325,53
20231020,135200,251977350,4325,4320,4325,4320,251
20231020,135100,250892065,4320,4300,4320,4300,89
20231020,135000,250509345,4300,4300,4300,4300,100
20231020,134900,250079345,4325,4325,4325,4325,0
20231020,134800,250079345,4325,4325,4325,4325,11
20231020,134700,250031770,4310,4310,4310,4310,0
20231020,134600,250031770,4310,4310,4310,4310,0
20231020,134500,250031770,4310,4310,4310,4310,30
20231020,134400,249902470,4300,4300,4300,4300,0
20231020,134300,249902470,4300,4300,4300,4300,0
20231020,134200,249902470,4300,4300,4300,4300,0
20231020,134100,249902470,4300,4300,4300,4300,0
20231020,134000,249902470,4300,4300,4300,4300,0
20231020,133900,249902470,4300,4300,4300,4300,0
20231020,133800,249902470,4300,4300,4300,4300,0
20231020,133700,249902470,4300,4300,4300,4300,0
20231020,133600,249902470,4300,4325,4335,4300,5936
20231020,133500,224187270,4315,4315,4315,4315,48
20231020,133400,223980150,4295,4315,4315,4295,5
20231020,133300,223958655,4305,4305,4305,4305,111
20231020,133200,223480800,4295,4295,4295,4295,0
20231020,133100,223480800,4295,4295,4295,4295,0
20231020,133000,223480800,4295,4295,4295,4295,0
20231020,132900,223480800,4295,4295,4295,4295,1
20231020,132800,223476505,4295,4285,4295,4285,549
20231020,132700,221120350,4295,4295,4295,4295,0
20231020,132600,221120350,4295,4295,4295,4295,0
20231020,132500,221120350,4295,4295,4295,4295,0
20231020,132400,221120350,4295,4295,4295,4295,0
20231020,132300,221120350,4295,4295,4295,4295,0
20231020,132200,221120350,4295,4295,4295,4295,0
20231020,132100,221120350,4295,4295,4295,4295,0
20231020,132000,221120350,4295,4295,4295,4295,0
20231020,131900,221120350,4295,4270,4295,4270,2
20231020,131800,221111785,4270,4270,4270,4270,0
20231020,131700,221111785,4270,4270,4270,4265,3060
20231020,131600,208050355,4295,4295,4295,4295,0
20231020,131500,208050355,4295,4295,4295,4295,0
20231020,131400,208050355,4295,4270,4295,4270,3
20231020,131300,208037520,4265,4265,4265,4265,0
20231020,131200,208037520,4265,4265,4265,4265,0
20231020,131100,208037520,4265,4265,4270,4265,3271
20231020,131000,194086180,4265,4265,4265,4265,6
20231020,130900,194060590,4295,4295,4295,4295,0
20231020,130800,194060590,4295,4295,4295,4295,0
20231020,130700,194060590,4295,4295,4295,4295,0
20231020,130600,194060590,4295,4295,4295,4295,0
20231020,130500,194060590,4295,4295,4295,4295,0
20231020,130400,194060590,4295,4295,4295,4295,0
20231020,130300,194060590,4295,4295,4295,4295,0
20231020,130200,194060590,4295,4295,4295,4295,0
20231020,130100,194060590,4295,4295,4295,4295,0
20231020,130000,194060590,4295,4295,4295,4295,0
20231020,125900,194060590,4295,4295,4295,4295,186
20231020,125800,193261720,4295,4285,4295,4285,400
20231020,125700,191544435,4255,4255,4255,4255,0
20231020,125600,191544435,4255,4255,4255,4255,0
20231020,125500,191544435,4255,4255,4255,4255,0
20231020,125400,191544435,4255,4255,4255,4255,0
20231020,125300,191544435,4255,4255,4255,4255,1
20231020,125200,191540180,4250,4260,4265,4250,446
20231020,125100,189643150,4250,4270,4270,4250,942
20231020,125000,185631110,4270,4270,4270,4270,8
20231020,124900,185596950,4285,4285,4285,4285,0
20231020,124800,185596950,4285,4285,4285,4285,0
20231020,124700,185596950,4285,4285,4285,4285,0
20231020,124600,185596950,4285,4285,4285,4285,0
20231020,124500,185596950,4285,4270,4285,4270,2
20231020,124400,185588395,4270,4270,4270,4270,0
20231020,124300,185588395,4270,4270,4270,4270,2
20231020,124200,185579855,4270,4270,4270,4270,18
20231020,124100,185502995,4275,4275,4275,4275,0
20231020,124000,185502995,4275,4275,4275,4275,0
20231020,123900,185502995,4275,4275,4275,4275,0
20231020,123800,185502995,4275,4275,4275,4275,0
20231020,123700,185502995,4275,4275,4275,4275,1
20231020,123600,185498720,4265,4265,4265,4265,0
20231020,123500,185498720,4265,4265,4265,4265,0
20231020,123400,185498720,4265,4265,4265,4265,0
20231020,123300,185498720,4265,4265,4265,4265,0
20231020,123200,185498720,4265,4265,4265,4265,0
20231020,123100,185498720,4265,4265,4265,4265,0
20231020,123000,185498720,4265,4265,4265,4265,0
20231020,122900,185498720,4265,4265,4265,4265,0
20231020,122800,185498720,4265,4265,4265,4265,0
20231020,122700,185498720,4265,4265,4265,4265,0
20231020,122600,185498720,4265,4275,4275,4265,96
20231020,122500,185089130,4270,4270,4270,4270,75
20231020,122400,184768880,4265,4265,4265,4265,0
20231020,122300,184768880,4265,4265,4265,4265,0
20231020,122200,184768880,4265,4265,4265,4265,0
20231020,122100,184768880,4265,4265,4265,4265,0
20231020,122000,184768880,4265,4265,4265,4265,0
20231020,121900,184768880,4265,4265,4265,4265,0
20231020,121800,184768880,4265,4265,4265,4265,0
20231020,121700,184768880,4265,4265,4265,4265,0
20231020,121600,184768880,4265,4265,4265,4265,0
20231020,121500,184768880,4265,4265,4265,4265,0
20231020,121400,184768880,4265,4265,4265,4265,200
20231020,121300,183915880,4270,4255,4270,4255,396
20231020,121200,182229835,4255,4255,4255,4255,0
20231020,121100,182229835,4255,4255,4255,4255,0
20231020,121000,182229835,4255,4255,4255,4255,0
20231020,120900,182229835,4255,4255,4255,4255,0
20231020,120800,182229835,4255,4255,4255,4255,0
20231020,120700,182229835,4255,4255,4255,4255,0
20231020,120600,182229835,4255,4255,4255,4255,0
20231020,120500,182229835,4255,4255,4255,4255,0
20231020,120400,182229835,4255,4255,4255,4255,0
20231020,120300,182229835,4255,4255,4255,4255,0
20231020,120200,182229835,4255,4255,4255,4255,0
20231020,120100,182229835,4255,4255,4255,4255,0
20231020,120000,182229835,4255,4275,4275,4255,10
20231020,115900,182187185,4275,4255,4275,4255,6
20231020,115800,182161610,4245,4245,4245,4215,222
20231020,115700,181219445,4230,4230,4230,4230,0
20231020,115600,181219445,4230,4230,4230,4230,0
20231020,115500,181219445,4230,4230,4230,4230,0
20231020,115400,181219445,4230,4230,4230,4230,0
20231020,115300,181219445,4230,4230,4230,4230,0
20231020,115200,181219445,4230,4230,4230,4230,0
20231020,115100,181219445,4230,4230,4230,4230,0
20231020,115000,181219445,4230,4230,4230,4230,0
20231020,114900,181219445,4230,4230,4230,4230,273
20231020,114800,180064655,4200,4200,4200,4200,0
20231020,114700,180064655,4200,4200,4200,4200,0
20231020,114600,180064655,4200,4200,4200,4200,0
20231020,114500,180064655,4200,4200,4200,4200,0
20231020,114400,180064655,4200,4200,4200,4200,0
20231020,114300,180064655,4200,4200,4200,4200,19
20231020,114200,179984855,4200,4220,4220,4200,1111
20231020,114100,175307995,4220,4220,4220,4220,0
20231020,114000,175307995,4220,4225,4225,4220,221
20231020,113900,174375060,4225,4225,4225,4225,0
20231020,113800,174375060,4225,4225,4225,4225,0
20231020,113700,174375060,4225,4235,4235,4225,1242
20231020,113600,169115610,4235,4235,4235,4235,0
20231020,113500,169115610,4235,4235,4235,4235,0
20231020,113400,169115610,4235,4235,4235,4235,0
20231020,113300,169115610,4235,4235,4235,4235,2
20231020,113200,169107140,4240,4240,4240,4240,0
20231020,113100,169107140,4240,4240,4240,4240,0
20231020,113000,169107140,4240,4240,4240,4240,0
20231020,112900,169107140,4240,4240,4240,4240,0
20231020,112800,169107140,4240,4240,4240,4240,0
20231020,112700,169107140,4240,4240,4240,4240,2
20231020,112600,169098660,4215,4215,4215,4215,0
20231020,112500,169098660,4215,4225,4225,4215,484
20231020,112400,167055160,4225,4230,4230,4225,1034
20231020,112300,162685530,4225,4225,4225,4225,0
20231020,112200,162685530,4225,4240,4240,4225,69
20231020,112100,162393370,4240,4260,4290,4240,1160
20231020,112000,157458760,4260,4260,4260,4260,0
20231020,111900,157458760,4260,4260,4260,4260,0
20231020,111800,157458760,4260,4285,4285,4260,628
20231020,111700,154772465,4295,4300,4300,4295,9
20231020,111600,154733770,4300,4305,4305,4295,457
20231020,111500,152768605,4305,4305,4305,4305,26
20231020,111400,152656675,4310,4310,4310,4310,0
20231020,111300,152656675,4310,4310,4310,4310,0
20231020,111200,152656675,4310,4310,4310,4310,0
20231020,111100,152656675,4310,4310,4310,4310,0
20231020,111000,152656675,4310,4310,4310,4310,0
20231020,110900,152656675,4310,4310,4310,4310,0
20231020,110800,152656675,4310,4310,4310,4310,0
20231020,110700,152656675,4310,4310,4310,4310,0
20231020,110600,152656675,4310,4310,4310,4310,0
20231020,110500,152656675,4310,4310,4310,4310,0
20231020,110400,152656675,4310,4310,4310,4310,1
20231020,110300,152652365,4310,4310,4310,4310,1
20231020,110200,152648055,4320,4320,4320,4320,0
20231020,110100,152648055,4320,4300,4320,4300,19
20231020,110000,152566335,4320,4320,4320,4320,0
20231020,105900,152566335,4320,4320,4320,4320,0
20231020,105800,152566335,4320,4320,4320,4320,0
20231020,105700,152566335,4320,4320,4320,4320,1
20231020,105600,152562015,4310,4310,4310,4310,0
20231020,105500,152562015,4310,4310,4310,4310,100
20231020,105400,152131015,4310,4310,4310,4310,0
20231020,105300,152131015,4310,4310,4310,4310,0
20231020,105200,152131015,4310,4310,4310,4310,0
20231020,105100,152131015,4310,4310,4310,4310,1
20231020,105000,152126705,4300,4300,4300,4300,8
20231020,104900,152092305,4300,4300,4300,4300,0
20231020,104800,152092305,4300,4300,4300,4300,207
20231020,104700,151202205,4300,4305,4305,4300,2983
20231020,104600,138375280,4310,4310,4310,4310,0
20231020,104500,138375280,4310,4310,4310,4310,129
20231020,104400,137819290,4310,4310,4310,4310,0
20231020,104300,137819290,4310,4305,4310,4305,20
20231020,104200,137733140,4300,4300,4300,4300,1
20231020,104100,137728840,4320,4320,4320,4320,0
20231020,104000,137728840,4320,4320,4320,4320,0
20231020,103900,137728840,4320,4320,4320,4320,0
20231020,103800,137728840,4320,4320,4320,4320,10
20231020,103700,137685640,4320,4320,4320,4320,11
20231020,103600,137638120,4300,4320,4320,4300,3360
20231020,103500,123130215,4325,4325,4325,4325,20
20231020,103400,123043715,4320,4360,4360,4315,5812
20231020,103300,97822140,4355,4355,4355,4355,0
20231020,103200,97822140,4355,4360,4360,4355,609
20231020,103100,95167445,4355,4355,4355,4355,0
20231020,103000,95167445,4355,4355,4365,4355,57
20231020,102900,94919200,4365,4360,4370,4355,1391
20231020,102800,88855215,4360,4360,4380,4360,36
20231020,102700,88698235,4380,4380,4380,4380,0
20231020,102600,88698235,4380,4380,4380,4380,0
20231020,102500,88698235,4380,4360,4380,4360,6
20231020,102400,88672055,4380,4390,4390,4365,3548
20231020,102300,73110845,4395,4405,4405,4390,529
20231020,102200,70786445,4410,4410,4410,4410,1
20231020,102100,70782035,4395,4430,4430,4395,8
20231020,102000,70746840,4430,4430,4430,4430,0
20231020,101900,70746840,4430,4420,4430,4395,340
20231020,101800,69244855,4420,4410,4420,4410,580
20231020,101700,66685555,4395,4395,4395,4395,0
20231020,101600,66685555,4395,4395,4395,4395,0
20231020,101500,66685555,4395,4395,4395,4395,0
20231020,101400,66685555,4395,4405,4405,4395,811
20231020,101300,63114480,4405,4405,4405,4405,0
20231020,101200,63114480,4405,4410,4410,4405,1221
20231020,101100,57731725,4410,4410,4410,4410,0
20231020,101000,57731725,4410,4410,4410,4410,79
20231020,100900,57383335,4410,4410,4410,4410,0
20231020,100800,57383335,4410,4410,4410,4410,0
20231020,100700,57383335,4410,4410,4410,4410,3
20231020,100600,57370105,4410,4410,4410,4410,0
20231020,100500,57370105,4410,4410,4410,4410,0
20231020,100400,57370105,4410,4410,4410,4410,0
20231020,100300,57370105,4410,4410,4410,4410,0
20231020,100200,57370105,4410,4410,4410,4405,8
20231020,100100,57334830,4415,4415,4415,4415,0
20231020,100000,57334830,4415,4415,4415,4415,0
20231020,095900,57334830,4415,4415,4415,4415,25
20231020,095800,57224455,4415,4415,4415,4415,0
20231020,095700,57224455,4415,4415,4415,4415,0
20231020,095600,57224455,4415,4405,4415,4405,3
20231020,095500,57211230,4400,4400,4400,4400,90
20231020,095400,56815230,4400,4400,4400,4400,20
20231020,095300,56727230,4415,4400,4415,4400,101
20231020,095200,56282815,4400,4400,4400,4400,954
20231020,095100,52085215,4415,4415,4415,4415,0
20231020,095000,52085215,4415,4425,4425,4400,191
20231020,094900,51242370,4430,4430,4430,4430,0
20231020,094800,51242370,4430,4430,4430,4430,30
20231020,094700,51109470,4430,4430,4430,4430,0
20231020,094600,51109470,4430,4430,4430,4430,0
20231020,094500,51109470,4430,4430,4430,4430,0
20231020,094400,51109470,4430,4430,4430,4430,0
20231020,094300,51109470,4430,4430,4430,4430,1
20231020,094200,51105040,4430,4430,4430,4430,0
20231020,094100,51105040,4430,4430,4430,4430,0
20231020,094000,51105040,4430,4430,4430,4430,0
20231020,093900,51105040,4430,4430,4430,4430,0
20231020,093800,51105040,4430,4430,4430,4430,0
20231020,093700,51105040,4430,4430,4430,4430,0
20231020,093600,51105040,4430,4430,4430,4430,1
20231020,093500,51100610,4430,4430,4430,4430,0
20231020,093400,51100610,4430,4430,4430,4430,0
20231020,093300,51100610,4430,4430,4430,4430,0
20231020,093200,51100610,4430,4430,4430,4430,0
20231020,093100,51100610,4430,4430,4430,4430,0
20231020,093000,51100610,4430,4430,4430,4430,0
20231020,092900,51100610,4430,4430,4430,4430,1
20231020,092800,51096180,4410,4410,4410,4410,0
20231020,092700,51096180,4410,4410,4410,4410,0
20231020,092600,51096180,4410,4410,4410,4410,0
20231020,092500,51096180,4410,4400,4410,4395,1172
20231020,092400,45939825,4400,4400,4400,4400,1
20231020,092300,45935425,4390,4390,4390,4390,1590
20231020,092200,38955325,4390,4415,4415,4390,1550
20231020,092100,32140525,4400,4405,4405,4400,1132
20231020,092000,27157225,4400,4400,4400,4400,10
20231020,091900,27113225,4400,4405,4405,4400,504
20231020,091800,24893325,4405,4410,4440,4405,591
20231020,091700,22289400,4415,4405,4415,4405,123
20231020,091600,21747575,4405,4415,4415,4405,250
20231020,091500,20645325,4445,4445,4445,4445,0
20231020,091400,20645325,4445,4445,4445,4445,1
20231020,091300,20640880,4440,4440,4440,4440,0
20231020,091200,20640880,4440,4440,4440,4440,0
20231020,091100,20640880,4440,4405,4440,4405,296
20231020,091000,19336650,4400,4405,4445,4400,926
20231020,090900,15257840,4405,4415,4445,4405,2632
20231020,090800,3646240,4415,4415,4415,4415,165
20231020,090700,2917765,4450,4450,4450,4450,0
20231020,090600,2917765,4450,4425,4450,4425,3
20231020,090500,2904465,4450,4450,4450,4450,0
20231020,090400,2904465,4450,4450,4450,4450,0
20231020,090300,2904465,4450,4450,4450,4450,0
20231020,090200,2904465,4450,4450,4450,4450,44
20231020,090100,2708665,4450,4415,4450,4415,79
20231020,090000,2357745,4460,4415,4460,4415,534