KissMeData/200230/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,201100,179712311,678,678,678,678,4134
20231020,201000,179712311,678,678,678,678,0
20231020,200900,179712311,678,678,678,678,0
20231020,200800,179712311,678,678,678,678,0
20231020,200700,179712311,678,678,678,678,0
20231020,200600,179712311,678,678,678,678,0
20231020,200500,179712311,678,678,678,678,0
20231020,200400,179712311,678,678,678,678,0
20231020,200300,179712311,678,678,678,678,0
20231020,200200,179712311,678,678,678,678,0
20231020,200100,179712311,678,678,678,678,0
20231020,200000,179712311,678,678,678,678,0
20231020,195900,179712311,678,678,678,678,0
20231020,195800,179712311,678,678,678,678,0
20231020,195700,179712311,678,678,678,678,0
20231020,195600,179712311,678,678,678,678,0
20231020,195500,179712311,678,678,678,678,0
20231020,195400,179712311,678,678,678,678,0
20231020,195300,179712311,678,678,678,678,0
20231020,195200,179712311,678,678,678,678,0
20231020,195100,179712311,678,678,678,678,0
20231020,195000,179712311,678,678,678,678,0
20231020,194900,179712311,678,678,678,678,0
20231020,194800,179712311,678,678,678,678,0
20231020,194700,179712311,678,678,678,678,0
20231020,194600,179712311,678,678,678,678,0
20231020,194500,179712311,678,678,678,678,0
20231020,194400,179712311,678,678,678,678,0
20231020,194300,179712311,678,678,678,678,0
20231020,194200,179712311,678,678,678,678,0
20231020,194100,179712311,678,678,678,678,4134
20231020,194000,179712311,678,678,678,678,0
20231020,193900,179712311,678,678,678,678,0
20231020,193800,179712311,678,678,678,678,0
20231020,193700,179712311,678,678,678,678,0
20231020,193600,179712311,678,678,678,678,0
20231020,193500,179712311,678,678,678,678,0
20231020,193400,179712311,678,678,678,678,0
20231020,193300,179712311,678,678,678,678,0
20231020,193200,179712311,678,678,678,678,0
20231020,193100,179712311,678,678,678,678,0
20231020,193000,179712311,678,678,678,678,0
20231020,192900,179712311,678,678,678,678,0
20231020,192800,179712311,678,678,678,678,0
20231020,192700,179712311,678,678,678,678,0
20231020,192600,179712311,678,678,678,678,0
20231020,192500,179712311,678,678,678,678,0
20231020,192400,179712311,678,678,678,678,0
20231020,192300,179712311,678,678,678,678,0
20231020,192200,179712311,678,678,678,678,0
20231020,192100,179712311,678,678,678,678,0
20231020,192000,179712311,678,678,678,678,0
20231020,191900,179712311,678,678,678,678,0
20231020,191800,179712311,678,678,678,678,0
20231020,191700,179712311,678,678,678,678,0
20231020,191600,179712311,678,678,678,678,0
20231020,191500,179712311,678,678,678,678,0
20231020,191400,179712311,678,678,678,678,0
20231020,191300,179712311,678,678,678,678,0
20231020,191200,179712311,678,678,678,678,0
20231020,191100,179712311,678,678,678,678,4134
20231020,191000,179712311,678,678,678,678,0
20231020,190900,179712311,678,678,678,678,0
20231020,190800,179712311,678,678,678,678,0
20231020,190700,179712311,678,678,678,678,0
20231020,190600,179712311,678,678,678,678,0
20231020,190500,179712311,678,678,678,678,0
20231020,190400,179712311,678,678,678,678,0
20231020,190300,179712311,678,678,678,678,0
20231020,190200,179712311,678,678,678,678,0
20231020,190100,179712311,678,678,678,678,0
20231020,190000,179712311,678,678,678,678,0
20231020,185900,179712311,678,678,678,678,0
20231020,185800,179712311,678,678,678,678,0
20231020,185700,179712311,678,678,678,678,0
20231020,185600,179712311,678,678,678,678,0
20231020,185500,179712311,678,678,678,678,0
20231020,185400,179712311,678,678,678,678,0
20231020,185300,179712311,678,678,678,678,0
20231020,185200,179712311,678,678,678,678,0
20231020,185100,179712311,678,678,678,678,0
20231020,185000,179712311,678,678,678,678,0
20231020,184900,179712311,678,678,678,678,0
20231020,184800,179712311,678,678,678,678,0
20231020,184700,179712311,678,678,678,678,0
20231020,184600,179712311,678,678,678,678,0
20231020,184500,179712311,678,678,678,678,0
20231020,184400,179712311,678,678,678,678,0
20231020,184300,179712311,678,678,678,678,0
20231020,184200,179712311,678,678,678,678,0
20231020,184100,179712311,678,678,678,678,4134
20231020,184000,179712311,678,678,678,678,0
20231020,183900,179712311,678,678,678,678,0
20231020,183800,179712311,678,678,678,678,0
20231020,183700,179712311,678,678,678,678,0
20231020,183600,179712311,678,678,678,678,0
20231020,183500,179712311,678,678,678,678,0
20231020,183400,179712311,678,678,678,678,0
20231020,183300,179712311,678,678,678,678,0
20231020,183200,179712311,678,678,678,678,0
20231020,183100,179712311,678,678,678,678,0
20231020,183000,179712311,678,678,678,678,0
20231020,182900,179712311,678,678,678,678,0
20231020,182800,179712311,678,678,678,678,0
20231020,182700,179712311,678,678,678,678,0
20231020,182600,179712311,678,678,678,678,0
20231020,182500,179712311,678,678,678,678,0
20231020,182400,179712311,678,678,678,678,0
20231020,182300,179712311,678,678,678,678,0
20231020,182200,179712311,678,678,678,678,0
20231020,182100,179712311,678,678,678,678,0
20231020,182000,179712311,678,678,678,678,0
20231020,181900,179712311,678,678,678,678,0
20231020,181800,179712311,678,678,678,678,0
20231020,181700,179712311,678,678,678,678,0
20231020,181600,179712311,678,678,678,678,0
20231020,181500,179712311,678,678,678,678,0
20231020,181400,179712311,678,678,678,678,0
20231020,181300,179712311,678,678,678,678,0
20231020,181200,179712311,678,678,678,678,0
20231020,181100,179712311,678,678,678,678,4134
20231020,181000,179712311,678,678,678,678,0
20231020,180900,179712311,678,678,678,678,0
20231020,180800,179712311,678,678,678,678,0
20231020,180700,179712311,678,678,678,678,0
20231020,180600,179712311,678,678,678,678,0
20231020,180500,179712311,678,678,678,678,0
20231020,180400,179712311,678,678,678,678,0
20231020,180300,179712311,678,678,678,678,0
20231020,180200,179712311,678,678,678,678,0
20231020,180100,179712311,678,678,678,678,0
20231020,180000,179712311,678,678,678,678,0
20231020,175900,179712311,678,678,678,678,0
20231020,175800,179712311,678,678,678,678,0
20231020,175700,179712311,678,678,678,678,0
20231020,175600,179712311,678,678,678,678,0
20231020,175500,179712311,678,678,678,678,0
20231020,175400,179712311,678,678,678,678,0
20231020,175300,179712311,678,678,678,678,0
20231020,175200,179712311,678,678,678,678,0
20231020,175100,179712311,678,678,678,678,0
20231020,175000,179712311,678,678,678,678,0
20231020,174900,179712311,678,678,678,678,0
20231020,174800,179712311,678,678,678,678,0
20231020,174700,179712311,678,678,678,678,0
20231020,174600,179712311,678,678,678,678,0
20231020,174500,179712311,678,678,678,678,0
20231020,174400,179712311,678,678,678,678,0
20231020,174300,179712311,678,678,678,678,0
20231020,174200,179712311,678,678,678,678,0
20231020,174100,179712311,678,678,678,678,4134
20231020,174000,179712311,678,678,678,678,0
20231020,173900,179712311,678,678,678,678,0
20231020,173800,179712311,678,678,678,678,0
20231020,173700,179712311,678,678,678,678,0
20231020,173600,179712311,678,678,678,678,0
20231020,173500,179712311,678,678,678,678,0
20231020,173400,179712311,678,678,678,678,0
20231020,173300,179712311,678,678,678,678,0
20231020,173200,179712311,678,678,678,678,0
20231020,173100,179712311,678,678,678,678,0
20231020,173000,179712311,678,678,678,678,0
20231020,172900,179712311,678,678,678,678,0
20231020,172800,179712311,678,678,678,678,0
20231020,172700,179712311,678,678,678,678,0
20231020,172600,179712311,678,678,678,678,0
20231020,172500,179712311,678,678,678,678,0
20231020,172400,179712311,678,678,678,678,0
20231020,172300,179712311,678,678,678,678,0
20231020,172200,179712311,678,678,678,678,0
20231020,172100,179712311,678,678,678,678,0
20231020,172000,179712311,678,678,678,678,0
20231020,171900,179712311,678,678,678,678,0
20231020,171800,179712311,678,678,678,678,0
20231020,171700,179712311,678,678,678,678,0
20231020,171600,179712311,678,678,678,678,0
20231020,171500,179712311,678,678,678,678,0
20231020,171400,179712311,678,678,678,678,0
20231020,171300,179712311,678,678,678,678,0
20231020,171200,179712311,678,678,678,678,0
20231020,171100,179712311,678,678,678,678,4134
20231020,171000,179712311,678,678,678,678,0
20231020,170900,179712311,678,678,678,678,0
20231020,170800,179712311,678,678,678,678,0
20231020,170700,179712311,678,678,678,678,0
20231020,170600,179712311,678,678,678,678,0
20231020,170500,179712311,678,678,678,678,0
20231020,170400,179712311,678,678,678,678,0
20231020,170300,179712311,678,678,678,678,0
20231020,170200,179712311,678,678,678,678,0
20231020,170100,179712311,678,678,678,678,0
20231020,170000,179712311,678,678,678,678,0
20231020,165900,179712311,678,678,678,678,0
20231020,165800,179712311,678,678,678,678,0
20231020,165700,179712311,678,678,678,678,0
20231020,165600,179712311,678,678,678,678,0
20231020,165500,179712311,678,678,678,678,0
20231020,165400,179712311,678,678,678,678,0
20231020,165300,179712311,678,678,678,678,0
20231020,165200,179712311,678,678,678,678,0
20231020,165100,179712311,678,678,678,678,0
20231020,165000,179712311,678,678,678,678,0
20231020,164900,179712311,678,678,678,678,0
20231020,164800,179712311,678,678,678,678,0
20231020,164700,179712311,678,678,678,678,0
20231020,164600,179712311,678,678,678,678,0
20231020,164500,179712311,678,678,678,678,0
20231020,164400,179712311,678,678,678,678,0
20231020,164300,179712311,678,678,678,678,0
20231020,164200,179712311,678,678,678,678,0
20231020,164100,179712311,678,678,678,678,4134
20231020,164000,179712311,678,678,678,678,0
20231020,163900,179712311,678,678,678,678,0
20231020,163800,179712311,678,678,678,678,0
20231020,163700,179712311,678,678,678,678,0
20231020,163600,179712311,678,678,678,678,0
20231020,163500,179712311,678,678,678,678,0
20231020,163400,179712311,678,678,678,678,0
20231020,163300,179712311,678,678,678,678,0
20231020,163200,179712311,678,678,678,678,0
20231020,163100,179712311,678,678,678,678,0
20231020,163000,179712311,678,678,678,678,0
20231020,162900,179712311,678,678,678,678,0
20231020,162800,179712311,678,678,678,678,0
20231020,162700,179712311,678,678,678,678,0
20231020,162600,179712311,678,678,678,678,0
20231020,162500,179712311,678,678,678,678,0
20231020,162400,179712311,678,678,678,678,0
20231020,162300,179712311,678,678,678,678,0
20231020,162200,179712311,678,678,678,678,0
20231020,162100,179712311,678,678,678,678,0
20231020,162000,179712311,678,678,678,678,0
20231020,161900,179712311,678,678,678,678,0
20231020,161800,179712311,678,678,678,678,0
20231020,161700,179712311,678,678,678,678,0
20231020,161600,179712311,678,678,678,678,0
20231020,161500,179712311,678,678,678,678,0
20231020,161400,179712311,678,678,678,678,0
20231020,161300,179712311,678,678,678,678,0
20231020,161200,179712311,678,678,678,678,0
20231020,161100,179712311,678,678,678,678,4134
20231020,161000,179712311,678,678,678,678,0
20231020,160900,179712311,678,678,678,678,0
20231020,160800,179712311,678,678,678,678,0
20231020,160700,179712311,678,678,678,678,0
20231020,160600,179712311,678,678,678,678,0
20231020,160500,179712311,678,678,678,678,0
20231020,160400,179712311,678,678,678,678,0
20231020,160300,179712311,678,678,678,678,0
20231020,160200,179712311,678,678,678,678,0
20231020,160100,179712311,678,678,678,678,0
20231020,160000,179712311,678,678,678,678,0
20231020,155900,179712311,678,678,678,678,0
20231020,155800,179712311,678,678,678,678,0
20231020,155700,179712311,678,678,678,678,0
20231020,155600,179712311,678,678,678,678,0
20231020,155500,179712311,678,678,678,678,0
20231020,155400,179712311,678,678,678,678,0
20231020,155300,179712311,678,678,678,678,0
20231020,155200,179712311,678,678,678,678,0
20231020,155100,179712311,678,678,678,678,0
20231020,155000,179712311,678,678,678,678,0
20231020,154900,179712311,678,678,678,678,0
20231020,154800,179712311,678,678,678,678,0
20231020,154700,179712311,678,678,678,678,0
20231020,154600,179712311,678,678,678,678,0
20231020,154500,179712311,678,678,678,678,0
20231020,154400,179712311,678,678,678,678,0
20231020,154300,179712311,678,678,678,678,0
20231020,154200,179712311,678,678,678,678,0
20231020,154100,179712311,678,678,678,678,4134
20231020,154000,179712311,678,678,678,678,0
20231020,153900,179712311,678,678,678,678,0
20231020,153800,179712311,678,678,678,678,0
20231020,153700,179712311,678,678,678,678,0
20231020,153600,179712311,678,678,678,678,0
20231020,153500,179712311,678,678,678,678,0
20231020,153400,179712311,678,678,678,678,0
20231020,153300,179712311,678,678,678,678,0
20231020,153200,179712311,678,678,678,678,0
20231020,153100,179712311,678,678,678,678,0
20231020,153000,179712311,678,678,678,678,4134
20231020,152900,176909459,678,678,678,678,0
20231020,152800,176909459,678,678,678,678,0
20231020,152700,176909459,678,678,678,678,0
20231020,152600,176909459,678,678,678,678,0
20231020,152500,176909459,678,678,678,678,0
20231020,152400,176909459,678,678,678,678,0
20231020,152300,176909459,678,678,678,678,0
20231020,152200,176909459,678,678,678,678,0
20231020,152100,176909459,678,678,678,678,0
20231020,152000,176909459,678,678,678,678,0
20231020,151900,176909459,678,678,678,678,503
20231020,151800,176568425,678,678,678,678,208
20231020,151700,176427401,675,675,675,675,122
20231020,151600,176345051,678,678,678,678,0
20231020,151500,176345051,678,678,678,678,20
20231020,151400,176331491,674,674,674,674,0
20231020,151300,176331491,674,675,675,674,525
20231020,151200,175977441,674,675,675,674,3000
20231020,151100,173954441,674,677,677,674,3710
20231020,151000,171449524,677,676,677,676,4
20231020,150900,171446818,676,676,676,676,0
20231020,150800,171446818,676,676,676,676,0
20231020,150700,171446818,676,676,676,676,0
20231020,150600,171446818,676,676,676,676,1
20231020,150500,171446142,677,677,677,677,0
20231020,150400,171446142,677,677,677,677,0
20231020,150300,171446142,677,677,677,677,142
20231020,150200,171350008,678,678,678,678,21
20231020,150100,171335770,678,678,678,678,0
20231020,150000,171335770,678,678,678,678,0
20231020,145900,171335770,678,678,678,678,1
20231020,145800,171335092,677,677,677,677,0
20231020,145700,171335092,677,677,677,677,2379
20231020,145600,169724509,677,677,677,677,200
20231020,145500,169589109,677,677,677,677,2
20231020,145400,169587755,677,677,677,677,0
20231020,145300,169587755,677,677,677,677,0
20231020,145200,169587755,677,677,677,677,2
20231020,145100,169586401,679,679,679,679,0
20231020,145000,169586401,679,679,679,679,0
20231020,144900,169586401,679,679,679,679,0
20231020,144800,169586401,679,679,679,679,0
20231020,144700,169586401,679,679,679,679,0
20231020,144600,169586401,679,679,679,679,0
20231020,144500,169586401,679,679,679,679,2
20231020,144400,169585043,675,675,675,675,2763
20231020,144300,167720018,675,675,675,675,237
20231020,144200,167560043,675,677,677,675,5000
20231020,144100,164182599,677,677,677,677,51
20231020,144000,164148072,679,679,679,679,1050
20231020,143900,163435122,680,680,680,680,30
20231020,143800,163414722,680,680,680,680,19
20231020,143700,163401802,680,680,680,680,311
20231020,143600,163190322,680,680,680,680,0
20231020,143500,163190322,680,680,680,680,200
20231020,143400,163054322,680,680,680,680,0
20231020,143300,163054322,680,680,680,680,0
20231020,143200,163054322,680,680,680,680,1
20231020,143100,163053642,680,680,680,680,0
20231020,143000,163053642,680,680,680,680,0
20231020,142900,163053642,680,680,680,680,1000
20231020,142800,162373642,681,681,681,681,0
20231020,142700,162373642,681,681,681,681,1
20231020,142600,162372961,677,677,677,677,1500
20231020,142500,161357461,677,677,677,677,340
20231020,142400,161127281,677,677,677,677,0
20231020,142300,161127281,677,677,677,677,0
20231020,142200,161127281,677,677,677,677,0
20231020,142100,161127281,677,677,677,677,0
20231020,142000,161127281,677,677,677,677,42
20231020,141900,161098847,677,677,677,677,0
20231020,141800,161098847,677,677,677,677,0
20231020,141700,161098847,677,680,680,675,9071
20231020,141600,154957622,681,681,681,681,0
20231020,141500,154957622,681,681,681,681,0
20231020,141400,154957622,681,681,681,681,0
20231020,141300,154957622,681,681,681,681,0
20231020,141200,154957622,681,681,681,681,1
20231020,141100,154956941,681,681,681,681,0
20231020,141000,154956941,681,681,681,681,4
20231020,140900,154954217,681,682,682,681,489
20231020,140800,154621049,682,682,682,682,0
20231020,140700,154621049,682,682,682,682,0
20231020,140600,154621049,682,682,682,682,0
20231020,140500,154621049,682,682,682,682,0
20231020,140400,154621049,682,682,682,682,0
20231020,140300,154621049,682,682,682,682,100
20231020,140200,154552849,683,683,683,683,0
20231020,140100,154552849,683,683,683,683,0
20231020,140000,154552849,683,684,684,683,900
20231020,135900,153937949,683,683,683,683,0
20231020,135800,153937949,683,684,684,683,1109
20231020,135700,153180491,689,689,689,689,100
20231020,135600,153111591,689,689,689,689,2
20231020,135500,153110213,689,689,689,689,0
20231020,135400,153110213,689,689,689,689,0
20231020,135300,153110213,689,689,689,689,0
20231020,135200,153110213,689,689,689,689,0
20231020,135100,153110213,689,689,689,689,0
20231020,135000,153110213,689,689,689,689,0
20231020,134900,153110213,689,689,689,689,0
20231020,134800,153110213,689,689,689,689,25
20231020,134700,153092988,689,689,689,689,1
20231020,134600,153092299,689,689,689,689,0
20231020,134500,153092299,689,689,689,689,0
20231020,134400,153092299,689,689,689,689,2
20231020,134300,153090921,689,689,689,689,0
20231020,134200,153090921,689,689,689,689,0
20231020,134100,153090921,689,689,689,689,0
20231020,134000,153090921,689,689,689,689,100
20231020,133900,153022021,689,689,689,689,30
20231020,133800,153001351,689,689,689,689,0
20231020,133700,153001351,689,689,689,689,1
20231020,133600,153000662,683,683,683,683,500
20231020,133500,152659162,683,683,683,683,1000
20231020,133400,151976162,683,684,684,682,2000
20231020,133300,150609870,690,690,690,690,0
20231020,133200,150609870,690,690,690,690,0
20231020,133100,150609870,690,690,690,690,0
20231020,133000,150609870,690,690,690,690,0
20231020,132900,150609870,690,690,690,690,0
20231020,132800,150609870,690,690,690,690,0
20231020,132700,150609870,690,690,690,690,72
20231020,132600,150560190,690,690,690,690,200
20231020,132500,150422190,690,690,690,690,0
20231020,132400,150422190,690,690,690,690,0
20231020,132300,150422190,690,690,690,690,10
20231020,132200,150415290,684,684,684,684,0
20231020,132100,150415290,684,685,685,684,1500
20231020,132000,149388575,685,685,685,685,0
20231020,131900,149388575,685,685,685,685,285
20231020,131800,149193350,685,685,685,685,4
20231020,131700,149190610,685,690,690,685,13
20231020,131600,149181695,690,690,690,690,0
20231020,131500,149181695,690,690,690,690,3
20231020,131400,149179625,690,690,690,690,0
20231020,131300,149179625,690,690,690,690,0
20231020,131200,149179625,690,690,690,690,0
20231020,131100,149179625,690,690,690,690,0
20231020,131000,149179625,690,690,690,690,1
20231020,130900,149178935,690,690,690,690,5
20231020,130800,149175485,686,687,687,686,800
20231020,130700,148626662,687,687,687,687,77
20231020,130600,148573763,687,687,687,687,6
20231020,130500,148569641,687,687,687,687,0
20231020,130400,148569641,687,687,687,687,0
20231020,130300,148569641,687,687,687,687,17
20231020,130200,148557962,692,692,692,692,0
20231020,130100,148557962,692,692,692,692,0
20231020,130000,148557962,692,692,692,692,0
20231020,125900,148557962,692,690,693,690,1116
20231020,125800,147785694,690,690,690,690,25
20231020,125700,147768444,690,690,690,690,1400
20231020,125600,146802444,690,690,690,690,0
20231020,125500,146802444,690,690,690,690,1
20231020,125400,146801754,690,690,690,690,0
20231020,125300,146801754,690,690,690,690,0
20231020,125200,146801754,690,690,690,690,0
20231020,125100,146801754,690,690,690,690,0
20231020,125000,146801754,690,690,690,690,0
20231020,124900,146801754,690,690,690,690,0
20231020,124800,146801754,690,690,690,690,0
20231020,124700,146801754,690,690,690,690,0
20231020,124600,146801754,690,690,690,690,0
20231020,124500,146801754,690,690,690,690,20
20231020,124400,146787954,690,690,690,690,0
20231020,124300,146787954,690,690,690,690,0
20231020,124200,146787954,690,690,690,690,0
20231020,124100,146787954,690,690,690,690,1
20231020,124000,146787264,690,690,690,690,0
20231020,123900,146787264,690,690,690,690,0
20231020,123800,146787264,690,690,690,690,1
20231020,123700,146786574,690,690,690,690,1
20231020,123600,146785884,689,689,689,689,0
20231020,123500,146785884,689,689,689,689,0
20231020,123400,146785884,689,689,689,689,90
20231020,123300,146723874,689,689,689,689,0
20231020,123200,146723874,689,689,689,689,0
20231020,123100,146723874,689,689,689,689,0
20231020,123000,146723874,689,689,689,689,0
20231020,122900,146723874,689,689,689,689,0
20231020,122800,146723874,689,689,689,689,0
20231020,122700,146723874,689,689,689,689,0
20231020,122600,146723874,689,689,689,689,0
20231020,122500,146723874,689,692,692,689,9725
20231020,122400,140006163,693,693,693,693,0
20231020,122300,140006163,693,693,693,693,300
20231020,122200,139798263,692,692,692,692,145
20231020,122100,139697923,693,693,693,693,0
20231020,122000,139697923,693,693,693,693,10
20231020,121900,139690993,692,692,692,692,0
20231020,121800,139690993,692,693,693,692,2001
20231020,121700,138306300,692,691,692,691,38
20231020,121600,138280019,691,691,691,691,0
20231020,121500,138280019,691,691,691,691,0
20231020,121400,138280019,691,690,691,690,26
20231020,121300,138262074,690,690,690,690,0
20231020,121200,138262074,690,690,690,690,0
20231020,121100,138262074,690,690,690,690,155
20231020,121000,138155124,690,690,690,690,0
20231020,120900,138155124,690,688,690,688,1000
20231020,120800,137466358,688,688,688,688,0
20231020,120700,137466358,688,688,688,688,501
20231020,120600,137121670,682,687,688,682,802
20231020,120500,136569916,681,681,681,681,0
20231020,120400,136569916,681,681,681,681,3
20231020,120300,136567873,688,688,688,688,0
20231020,120200,136567873,688,680,688,679,1265
20231020,120100,135706641,679,679,679,679,7478
20231020,120000,130629079,678,678,678,678,3110
20231020,115900,128520499,678,678,678,678,106
20231020,115800,128448631,677,677,677,677,0
20231020,115700,128448631,677,677,677,677,1996
20231020,115600,127097339,677,676,678,676,290
20231020,115500,126900726,676,676,676,676,651
20231020,115400,126460650,675,675,675,675,0
20231020,115300,126460650,675,675,675,675,402
20231020,115200,126189300,675,675,675,675,0
20231020,115100,126189300,675,675,675,675,1100
20231020,115000,125446800,675,675,675,675,0
20231020,114900,125446800,675,675,675,675,0
20231020,114800,125446800,675,675,675,675,5
20231020,114700,125443425,675,675,675,675,1
20231020,114600,125442750,675,675,675,675,0
20231020,114500,125442750,675,669,675,669,628
20231020,114400,125018876,669,669,669,669,3533
20231020,114300,122655299,669,669,669,669,610
20231020,114200,122247209,669,671,671,661,20070
20231020,114100,108897407,670,677,677,670,31767
20231020,114000,87576156,676,676,676,676,1
20231020,113900,87575480,676,676,676,676,9
20231020,113800,87569396,676,676,676,676,41
20231020,113700,87541680,675,677,677,675,201
20231020,113600,87406003,676,676,677,676,917
20231020,113500,86785660,676,676,676,676,19
20231020,113400,86772816,677,677,677,677,525
20231020,113300,86417391,677,677,677,677,0
20231020,113200,86417391,677,677,677,677,0
20231020,113100,86417391,677,677,677,677,0
20231020,113000,86417391,677,677,677,677,12
20231020,112900,86409267,677,677,677,677,0
20231020,112800,86409267,677,677,677,677,0
20231020,112700,86409267,677,677,677,677,0
20231020,112600,86409267,677,678,678,677,872
20231020,112500,85818876,678,679,679,678,56
20231020,112400,85780854,679,680,680,679,21
20231020,112300,85766575,680,679,680,679,24
20231020,112200,85750257,679,679,679,679,0
20231020,112100,85750257,679,679,679,679,3
20231020,112000,85748220,679,678,679,678,53
20231020,111900,85712252,678,678,678,678,37
20231020,111800,85687166,678,680,680,678,1034
20231020,111700,84984114,680,680,680,680,0
20231020,111600,84984114,680,680,680,680,0
20231020,111500,84984114,680,680,680,680,0
20231020,111400,84984114,680,680,680,680,0
20231020,111300,84984114,680,680,680,680,0
20231020,111200,84984114,680,680,680,680,1
20231020,111100,84983434,682,681,682,681,100
20231020,111000,84915236,682,679,682,679,52
20231020,110900,84879820,677,677,677,677,0
20231020,110800,84879820,677,678,678,677,200
20231020,110700,84744419,680,678,680,678,201
20231020,110600,84607741,677,677,677,677,0
20231020,110500,84607741,677,677,677,677,1
20231020,110400,84607064,680,680,680,680,0
20231020,110300,84607064,680,680,680,680,5
20231020,110200,84603664,677,677,677,677,0
20231020,110100,84603664,677,677,677,677,178
20231020,110000,84483158,677,677,677,677,792
20231020,105900,83946974,677,680,680,677,244
20231020,105800,83781274,680,680,680,680,248
20231020,105700,83612634,680,680,680,680,0
20231020,105600,83612634,680,680,680,680,1
20231020,105500,83611954,679,679,679,679,1
20231020,105400,83611275,677,677,677,677,0
20231020,105300,83611275,677,676,677,676,447
20231020,105200,83308702,675,675,675,675,0
20231020,105100,83308702,675,675,675,675,0
20231020,105000,83308702,675,675,675,675,930
20231020,104900,82680952,675,676,676,670,372
20231020,104800,82430756,675,673,675,670,2708
20231020,104700,80604964,675,675,675,675,18
20231020,104600,80592814,670,670,670,670,0
20231020,104500,80592814,670,671,671,670,800
20231020,104400,80056811,670,670,670,670,0
20231020,104300,80056811,670,669,674,669,1863
20231020,104200,78808618,670,670,670,670,144
20231020,104100,78712138,669,673,673,669,8785
20231020,104000,72820862,673,673,673,673,0
20231020,103900,72820862,673,673,673,673,0
20231020,103800,72820862,673,674,674,673,2500
20231020,103700,71138360,673,673,673,673,309
20231020,103600,70930403,673,673,673,673,64
20231020,103500,70887331,673,673,673,673,0
20231020,103400,70887331,673,673,673,673,0
20231020,103300,70887331,673,673,673,672,32
20231020,103200,70865800,673,673,673,673,48
20231020,103100,70833496,673,673,673,673,0
20231020,103000,70833496,673,672,673,672,240
20231020,102900,70672068,673,673,673,673,0
20231020,102800,70672068,673,673,673,670,5
20231020,102700,70668706,673,670,673,670,2787
20231020,102600,68801413,670,673,673,670,3288
20231020,102500,66593811,672,673,673,672,422
20231020,102400,66310001,676,676,676,673,2158
20231020,102300,64854172,676,676,676,676,14
20231020,102200,64844708,676,672,676,672,10
20231020,102100,64837952,672,673,673,672,142
20231020,102000,64742524,672,672,672,672,0
20231020,101900,64742524,672,672,672,672,25
20231020,101800,64725724,673,673,673,673,3
20231020,101700,64723705,671,671,671,671,40
20231020,101600,64696865,671,673,673,671,960
20231020,101500,64051741,674,675,675,674,316
20231020,101400,63838744,675,676,676,675,479
20231020,101300,63515040,678,676,678,676,217
20231020,101200,63368114,676,676,676,676,101
20231020,101100,63299838,676,676,677,676,900
20231020,101000,62691379,676,676,676,676,1
20231020,100900,62690703,681,681,681,681,328
20231020,100800,62467335,681,674,681,674,4620
20231020,100700,59327766,672,673,673,672,702
20231020,100600,58856010,672,668,677,668,1978
20231020,100500,57530480,667,667,667,667,0
20231020,100400,57530480,667,679,680,667,11280
20231020,100300,49981100,678,678,678,678,0
20231020,100200,49981100,678,683,683,678,1140
20231020,100100,49207336,683,680,683,675,1008
20231020,100000,48526309,685,676,685,676,320
20231020,095900,48309821,676,676,677,667,6108
20231020,095800,44207567,676,682,682,676,2570
20231020,095700,42461653,682,694,694,682,18558
20231020,095600,29707197,695,695,695,695,6
20231020,095500,29703027,694,694,694,694,1
20231020,095400,29702333,694,698,698,694,5280
20231020,095300,26036034,698,695,698,695,4
20231020,095200,26033248,695,695,695,695,0
20231020,095100,26033248,695,695,695,695,0
20231020,095000,26033248,695,695,695,695,1
20231020,094900,26032553,694,695,695,694,1500
20231020,094800,24991456,695,695,695,695,4539
20231020,094700,21836851,694,694,694,694,0
20231020,094600,21836851,694,694,694,694,0
20231020,094500,21836851,694,694,694,694,0
20231020,094400,21836851,694,694,694,694,0
20231020,094300,21836851,694,694,694,694,0
20231020,094200,21836851,694,694,694,694,0
20231020,094100,21836851,694,695,695,694,573
20231020,094000,21439139,695,698,698,695,2343
20231020,093900,19807654,697,697,697,697,507
20231020,093800,19454275,697,697,697,697,105
20231020,093700,19381090,697,698,698,697,962
20231020,093600,18710476,698,698,698,698,28
20231020,093500,18690932,698,701,701,698,1981
20231020,093400,17306694,700,701,701,700,2624
20231020,093300,15469870,701,701,701,701,471
20231020,093200,15139699,702,704,704,702,1013
20231020,093100,14427573,702,703,703,702,689
20231020,093000,13943886,702,702,702,702,0
20231020,092900,13943886,702,702,702,702,478
20231020,092800,13608330,703,703,703,703,30
20231020,092700,13587240,704,704,704,704,5
20231020,092600,13583720,704,704,704,704,6
20231020,092500,13579496,701,702,702,700,877
20231020,092400,12964708,701,701,701,701,7180
20231020,092300,7931528,701,703,703,701,792
20231020,092200,7375580,704,706,706,704,174
20231020,092100,7253035,704,704,704,704,0
20231020,092000,7253035,704,707,707,704,1000
20231020,091900,6547853,708,710,710,708,1317
20231020,091800,5615379,709,709,709,709,0
20231020,091700,5615379,709,711,711,709,1429
20231020,091600,4600748,712,712,712,712,927
20231020,091500,3940724,712,715,715,712,1030
20231020,091400,3205787,715,715,715,715,15
20231020,091300,3195062,715,715,715,715,361
20231020,091200,2936947,715,716,716,715,53
20231020,091100,2899049,715,717,717,715,147
20231020,091000,2793898,717,719,719,717,599
20231020,090900,2363903,719,720,720,719,761
20231020,090800,1816094,721,721,721,721,510
20231020,090700,1448384,722,723,723,722,1522
20231020,090600,349000,723,722,723,722,4
20231020,090500,346110,724,724,724,723,143
20231020,090400,242717,725,725,725,725,14
20231020,090300,232567,727,730,730,727,4
20231020,090200,229651,730,730,730,730,0
20231020,090100,229651,730,730,730,730,0
20231020,090000,229651,730,740,740,730,312