KissMeData/040610/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191300,68852531,1550,1550,1550,1550,2049
20231020,191200,68852531,1550,1550,1550,1550,0
20231020,191100,68852531,1550,1550,1550,1550,0
20231020,191000,68852531,1550,1550,1550,1550,0
20231020,190900,68852531,1550,1550,1550,1550,0
20231020,190800,68852531,1550,1550,1550,1550,0
20231020,190700,68852531,1550,1550,1550,1550,0
20231020,190600,68852531,1550,1550,1550,1550,0
20231020,190500,68852531,1550,1550,1550,1550,0
20231020,190400,68852531,1550,1550,1550,1550,0
20231020,190300,68852531,1550,1550,1550,1550,0
20231020,190200,68852531,1550,1550,1550,1550,0
20231020,190100,68852531,1550,1550,1550,1550,0
20231020,190000,68852531,1550,1550,1550,1550,0
20231020,185900,68852531,1550,1550,1550,1550,0
20231020,185800,68852531,1550,1550,1550,1550,0
20231020,185700,68852531,1550,1550,1550,1550,0
20231020,185600,68852531,1550,1550,1550,1550,0
20231020,185500,68852531,1550,1550,1550,1550,0
20231020,185400,68852531,1550,1550,1550,1550,0
20231020,185300,68852531,1550,1550,1550,1550,0
20231020,185200,68852531,1550,1550,1550,1550,0
20231020,185100,68852531,1550,1550,1550,1550,0
20231020,185000,68852531,1550,1550,1550,1550,0
20231020,184900,68852531,1550,1550,1550,1550,0
20231020,184800,68852531,1550,1550,1550,1550,0
20231020,184700,68852531,1550,1550,1550,1550,0
20231020,184600,68852531,1550,1550,1550,1550,0
20231020,184500,68852531,1550,1550,1550,1550,0
20231020,184400,68852531,1550,1550,1550,1550,0
20231020,184300,68852531,1550,1550,1550,1550,2049
20231020,184200,68852531,1550,1550,1550,1550,0
20231020,184100,68852531,1550,1550,1550,1550,0
20231020,184000,68852531,1550,1550,1550,1550,0
20231020,183900,68852531,1550,1550,1550,1550,0
20231020,183800,68852531,1550,1550,1550,1550,0
20231020,183700,68852531,1550,1550,1550,1550,0
20231020,183600,68852531,1550,1550,1550,1550,0
20231020,183500,68852531,1550,1550,1550,1550,0
20231020,183400,68852531,1550,1550,1550,1550,0
20231020,183300,68852531,1550,1550,1550,1550,0
20231020,183200,68852531,1550,1550,1550,1550,0
20231020,183100,68852531,1550,1550,1550,1550,0
20231020,183000,68852531,1550,1550,1550,1550,0
20231020,182900,68852531,1550,1550,1550,1550,0
20231020,182800,68852531,1550,1550,1550,1550,0
20231020,182700,68852531,1550,1550,1550,1550,0
20231020,182600,68852531,1550,1550,1550,1550,0
20231020,182500,68852531,1550,1550,1550,1550,0
20231020,182400,68852531,1550,1550,1550,1550,0
20231020,182300,68852531,1550,1550,1550,1550,0
20231020,182200,68852531,1550,1550,1550,1550,0
20231020,182100,68852531,1550,1550,1550,1550,0
20231020,182000,68852531,1550,1550,1550,1550,0
20231020,181900,68852531,1550,1550,1550,1550,0
20231020,181800,68852531,1550,1550,1550,1550,0
20231020,181700,68852531,1550,1550,1550,1550,0
20231020,181600,68852531,1550,1550,1550,1550,0
20231020,181500,68852531,1550,1550,1550,1550,0
20231020,181400,68852531,1550,1550,1550,1550,0
20231020,181300,68852531,1550,1550,1550,1550,2049
20231020,181200,68852531,1550,1550,1550,1550,0
20231020,181100,68852531,1550,1550,1550,1550,0
20231020,181000,68852531,1550,1550,1550,1550,0
20231020,180900,68852531,1550,1550,1550,1550,0
20231020,180800,68852531,1550,1550,1550,1550,0
20231020,180700,68852531,1550,1550,1550,1550,0
20231020,180600,68852531,1550,1550,1550,1550,0
20231020,180500,68852531,1550,1550,1550,1550,0
20231020,180400,68852531,1550,1550,1550,1550,0
20231020,180300,68852531,1550,1550,1550,1550,0
20231020,180200,68852531,1550,1550,1550,1550,0
20231020,180100,68852531,1550,1550,1550,1550,0
20231020,180000,68852531,1550,1550,1550,1550,0
20231020,175900,68852531,1550,1550,1550,1550,0
20231020,175800,68852531,1550,1550,1550,1550,0
20231020,175700,68852531,1550,1550,1550,1550,0
20231020,175600,68852531,1550,1550,1550,1550,0
20231020,175500,68852531,1550,1550,1550,1550,0
20231020,175400,68852531,1550,1550,1550,1550,0
20231020,175300,68852531,1550,1550,1550,1550,0
20231020,175200,68852531,1550,1550,1550,1550,0
20231020,175100,68852531,1550,1550,1550,1550,0
20231020,175000,68852531,1550,1550,1550,1550,0
20231020,174900,68852531,1550,1550,1550,1550,0
20231020,174800,68852531,1550,1550,1550,1550,0
20231020,174700,68852531,1550,1550,1550,1550,0
20231020,174600,68852531,1550,1550,1550,1550,0
20231020,174500,68852531,1550,1550,1550,1550,0
20231020,174400,68852531,1550,1550,1550,1550,0
20231020,174300,68852531,1550,1550,1550,1550,2049
20231020,174200,68852531,1550,1550,1550,1550,0
20231020,174100,68852531,1550,1550,1550,1550,0
20231020,174000,68852531,1550,1550,1550,1550,0
20231020,173900,68852531,1550,1550,1550,1550,0
20231020,173800,68852531,1550,1550,1550,1550,0
20231020,173700,68852531,1550,1550,1550,1550,0
20231020,173600,68852531,1550,1550,1550,1550,0
20231020,173500,68852531,1550,1550,1550,1550,0
20231020,173400,68852531,1550,1550,1550,1550,0
20231020,173300,68852531,1550,1550,1550,1550,0
20231020,173200,68852531,1550,1550,1550,1550,0
20231020,173100,68852531,1550,1550,1550,1550,0
20231020,173000,68852531,1550,1550,1550,1550,0
20231020,172900,68852531,1550,1550,1550,1550,0
20231020,172800,68852531,1550,1550,1550,1550,0
20231020,172700,68852531,1550,1550,1550,1550,0
20231020,172600,68852531,1550,1550,1550,1550,0
20231020,172500,68852531,1550,1550,1550,1550,0
20231020,172400,68852531,1550,1550,1550,1550,0
20231020,172300,68852531,1550,1550,1550,1550,0
20231020,172200,68852531,1550,1550,1550,1550,0
20231020,172100,68852531,1550,1550,1550,1550,0
20231020,172000,68852531,1550,1550,1550,1550,0
20231020,171900,68852531,1550,1550,1550,1550,0
20231020,171800,68852531,1550,1550,1550,1550,0
20231020,171700,68852531,1550,1550,1550,1550,0
20231020,171600,68852531,1550,1550,1550,1550,0
20231020,171500,68852531,1550,1550,1550,1550,0
20231020,171400,68852531,1550,1550,1550,1550,0
20231020,171300,68852531,1550,1550,1550,1550,2049
20231020,171200,68852531,1550,1550,1550,1550,0
20231020,171100,68852531,1550,1550,1550,1550,0
20231020,171000,68852531,1550,1550,1550,1550,0
20231020,170900,68852531,1550,1550,1550,1550,0
20231020,170800,68852531,1550,1550,1550,1550,0
20231020,170700,68852531,1550,1550,1550,1550,0
20231020,170600,68852531,1550,1550,1550,1550,0
20231020,170500,68852531,1550,1550,1550,1550,0
20231020,170400,68852531,1550,1550,1550,1550,0
20231020,170300,68852531,1550,1550,1550,1550,0
20231020,170200,68852531,1550,1550,1550,1550,0
20231020,170100,68852531,1550,1550,1550,1550,0
20231020,170000,68852531,1550,1550,1550,1550,0
20231020,165900,68852531,1550,1550,1550,1550,0
20231020,165800,68852531,1550,1550,1550,1550,0
20231020,165700,68852531,1550,1550,1550,1550,0
20231020,165600,68852531,1550,1550,1550,1550,0
20231020,165500,68852531,1550,1550,1550,1550,0
20231020,165400,68852531,1550,1550,1550,1550,0
20231020,165300,68852531,1550,1550,1550,1550,0
20231020,165200,68852531,1550,1550,1550,1550,0
20231020,165100,68852531,1550,1550,1550,1550,0
20231020,165000,68852531,1550,1550,1550,1550,0
20231020,164900,68852531,1550,1550,1550,1550,0
20231020,164800,68852531,1550,1550,1550,1550,0
20231020,164700,68852531,1550,1550,1550,1550,0
20231020,164600,68852531,1550,1550,1550,1550,0
20231020,164500,68852531,1550,1550,1550,1550,0
20231020,164400,68852531,1550,1550,1550,1550,0
20231020,164300,68852531,1550,1550,1550,1550,2049
20231020,164200,68852531,1550,1550,1550,1550,0
20231020,164100,68852531,1550,1550,1550,1550,0
20231020,164000,68852531,1550,1550,1550,1550,0
20231020,163900,68852531,1550,1550,1550,1550,0
20231020,163800,68852531,1550,1550,1550,1550,0
20231020,163700,68852531,1550,1550,1550,1550,0
20231020,163600,68852531,1550,1550,1550,1550,0
20231020,163500,68852531,1550,1550,1550,1550,0
20231020,163400,68852531,1550,1550,1550,1550,0
20231020,163300,68852531,1550,1550,1550,1550,0
20231020,163200,68852531,1550,1550,1550,1550,0
20231020,163100,68852531,1550,1550,1550,1550,0
20231020,163000,68852531,1550,1550,1550,1550,0
20231020,162900,68852531,1550,1550,1550,1550,0
20231020,162800,68852531,1550,1550,1550,1550,0
20231020,162700,68852531,1550,1550,1550,1550,0
20231020,162600,68852531,1550,1550,1550,1550,0
20231020,162500,68852531,1550,1550,1550,1550,0
20231020,162400,68852531,1550,1550,1550,1550,0
20231020,162300,68852531,1550,1550,1550,1550,0
20231020,162200,68852531,1550,1550,1550,1550,0
20231020,162100,68852531,1550,1550,1550,1550,0
20231020,162000,68852531,1550,1550,1550,1550,0
20231020,161900,68852531,1550,1550,1550,1550,0
20231020,161800,68852531,1550,1550,1550,1550,0
20231020,161700,68852531,1550,1550,1550,1550,0
20231020,161600,68852531,1550,1550,1550,1550,0
20231020,161500,68852531,1550,1550,1550,1550,0
20231020,161400,68852531,1550,1550,1550,1550,0
20231020,161300,68852531,1550,1550,1550,1550,2049
20231020,161200,68852531,1550,1550,1550,1550,0
20231020,161100,68852531,1550,1550,1550,1550,0
20231020,161000,68852531,1550,1550,1550,1550,0
20231020,160900,68852531,1550,1550,1550,1550,0
20231020,160800,68852531,1550,1550,1550,1550,0
20231020,160700,68852531,1550,1550,1550,1550,0
20231020,160600,68852531,1550,1550,1550,1550,0
20231020,160500,68852531,1550,1550,1550,1550,0
20231020,160400,68852531,1550,1550,1550,1550,0
20231020,160300,68852531,1550,1550,1550,1550,0
20231020,160200,68852531,1550,1550,1550,1550,0
20231020,160100,68852531,1550,1550,1550,1550,0
20231020,160000,68852531,1550,1550,1550,1550,0
20231020,155900,68852531,1550,1550,1550,1550,0
20231020,155800,68852531,1550,1550,1550,1550,0
20231020,155700,68852531,1550,1550,1550,1550,0
20231020,155600,68852531,1550,1550,1550,1550,0
20231020,155500,68852531,1550,1550,1550,1550,0
20231020,155400,68852531,1550,1550,1550,1550,0
20231020,155300,68852531,1550,1550,1550,1550,0
20231020,155200,68852531,1550,1550,1550,1550,0
20231020,155100,68852531,1550,1550,1550,1550,0
20231020,155000,68852531,1550,1550,1550,1550,0
20231020,154900,68852531,1550,1550,1550,1550,0
20231020,154800,68852531,1550,1550,1550,1550,0
20231020,154700,68852531,1550,1550,1550,1550,0
20231020,154600,68852531,1550,1550,1550,1550,0
20231020,154500,68852531,1550,1550,1550,1550,0
20231020,154400,68852531,1550,1550,1550,1550,0
20231020,154300,68852531,1550,1550,1550,1550,2049
20231020,154200,68852531,1550,1550,1550,1550,0
20231020,154100,68852531,1550,1550,1550,1550,0
20231020,154000,68852531,1550,1550,1550,1550,0
20231020,153900,68852531,1550,1550,1550,1550,0
20231020,153800,68852531,1550,1550,1550,1550,0
20231020,153700,68852531,1550,1550,1550,1550,0
20231020,153600,68852531,1550,1550,1550,1550,0
20231020,153500,68852531,1550,1550,1550,1550,0
20231020,153400,68852531,1550,1550,1550,1550,0
20231020,153300,68852531,1550,1550,1550,1550,0
20231020,153200,68852531,1550,1550,1550,1550,0
20231020,153100,68852531,1550,1550,1550,1550,0
20231020,153000,68852531,1550,1550,1550,1550,2049
20231020,152900,65676581,1551,1551,1551,1551,0
20231020,152800,65676581,1551,1551,1551,1551,0
20231020,152700,65676581,1551,1551,1551,1551,0
20231020,152600,65676581,1551,1551,1551,1551,0
20231020,152500,65676581,1551,1551,1551,1551,0
20231020,152400,65676581,1551,1551,1551,1551,0
20231020,152300,65676581,1551,1551,1551,1551,0
20231020,152200,65676581,1551,1551,1551,1551,0
20231020,152100,65676581,1551,1551,1551,1551,0
20231020,152000,65676581,1551,1551,1551,1551,0
20231020,151900,65676581,1551,1551,1551,1551,0
20231020,151800,65676581,1551,1551,1551,1551,0
20231020,151700,65676581,1551,1551,1551,1551,18
20231020,151600,65648663,1548,1548,1548,1548,0
20231020,151500,65648663,1548,1548,1549,1548,489
20231020,151400,64891328,1549,1549,1549,1549,0
20231020,151300,64891328,1549,1549,1549,1549,0
20231020,151200,64891328,1549,1549,1549,1549,0
20231020,151100,64891328,1549,1550,1550,1549,1314
20231020,151000,62854645,1551,1551,1551,1551,0
20231020,150900,62854645,1551,1551,1551,1551,2
20231020,150800,62851543,1552,1552,1552,1552,1
20231020,150700,62849991,1554,1554,1554,1554,18
20231020,150600,62822019,1554,1554,1554,1554,7
20231020,150500,62811141,1555,1563,1563,1555,685
20231020,150400,61745822,1556,1556,1556,1556,0
20231020,150300,61745822,1556,1556,1556,1556,0
20231020,150200,61745822,1556,1556,1556,1556,0
20231020,150100,61745822,1556,1564,1564,1556,286
20231020,150000,61299846,1556,1556,1556,1556,0
20231020,145900,61299846,1556,1556,1556,1556,440
20231020,145800,60615206,1566,1566,1566,1566,1
20231020,145700,60613640,1566,1556,1566,1556,36
20231020,145600,60557444,1557,1557,1557,1557,0
20231020,145500,60557444,1557,1557,1557,1557,11
20231020,145400,60540317,1566,1566,1566,1566,0
20231020,145300,60540317,1566,1566,1566,1566,0
20231020,145200,60540317,1566,1566,1566,1566,18
20231020,145100,60512129,1556,1556,1556,1556,0
20231020,145000,60512129,1556,1556,1556,1556,0
20231020,144900,60512129,1556,1556,1556,1556,0
20231020,144800,60512129,1556,1556,1556,1556,0
20231020,144700,60512129,1556,1556,1556,1556,0
20231020,144600,60512129,1556,1556,1556,1556,0
20231020,144500,60512129,1556,1556,1556,1556,0
20231020,144400,60512129,1556,1556,1556,1556,0
20231020,144300,60512129,1556,1557,1557,1556,700
20231020,144200,59422513,1570,1570,1570,1570,0
20231020,144100,59422513,1570,1570,1570,1570,0
20231020,144000,59422513,1570,1570,1570,1570,0
20231020,143900,59422513,1570,1570,1570,1570,0
20231020,143800,59422513,1570,1570,1570,1570,0
20231020,143700,59422513,1570,1570,1570,1570,0
20231020,143600,59422513,1570,1570,1570,1570,0
20231020,143500,59422513,1570,1570,1570,1570,10
20231020,143400,59406813,1568,1568,1568,1568,0
20231020,143300,59406813,1568,1568,1568,1568,0
20231020,143200,59406813,1568,1568,1568,1568,0
20231020,143100,59406813,1568,1568,1568,1568,0
20231020,143000,59406813,1568,1568,1568,1568,0
20231020,142900,59406813,1568,1568,1568,1568,0
20231020,142800,59406813,1568,1568,1568,1568,0
20231020,142700,59406813,1568,1568,1568,1568,0
20231020,142600,59406813,1568,1568,1568,1568,0
20231020,142500,59406813,1568,1568,1568,1568,0
20231020,142400,59406813,1568,1568,1568,1568,0
20231020,142300,59406813,1568,1568,1568,1568,0
20231020,142200,59406813,1568,1568,1568,1568,0
20231020,142100,59406813,1568,1568,1568,1568,0
20231020,142000,59406813,1568,1568,1568,1568,0
20231020,141900,59406813,1568,1568,1568,1568,0
20231020,141800,59406813,1568,1568,1568,1568,0
20231020,141700,59406813,1568,1568,1568,1568,0
20231020,141600,59406813,1568,1568,1568,1568,0
20231020,141500,59406813,1568,1568,1568,1568,0
20231020,141400,59406813,1568,1568,1568,1568,1000
20231020,141300,57838813,1555,1555,1555,1555,0
20231020,141200,57838813,1555,1555,1555,1555,0
20231020,141100,57838813,1555,1555,1555,1555,0
20231020,141000,57838813,1555,1555,1555,1555,0
20231020,140900,57838813,1555,1555,1555,1555,0
20231020,140800,57838813,1555,1555,1555,1555,0
20231020,140700,57838813,1555,1555,1555,1555,0
20231020,140600,57838813,1555,1555,1555,1555,0
20231020,140500,57838813,1555,1560,1560,1555,49
20231020,140400,57762594,1574,1574,1574,1574,0
20231020,140300,57762594,1574,1574,1574,1574,0
20231020,140200,57762594,1574,1574,1574,1574,0
20231020,140100,57762594,1574,1574,1574,1574,0
20231020,140000,57762594,1574,1574,1574,1574,0
20231020,135900,57762594,1574,1574,1574,1574,0
20231020,135800,57762594,1574,1574,1574,1574,0
20231020,135700,57762594,1574,1574,1574,1574,0
20231020,135600,57762594,1574,1574,1574,1574,0
20231020,135500,57762594,1574,1574,1574,1574,0
20231020,135400,57762594,1574,1574,1574,1574,0
20231020,135300,57762594,1574,1574,1574,1574,0
20231020,135200,57762594,1574,1574,1574,1574,0
20231020,135100,57762594,1574,1570,1574,1570,20
20231020,135000,57731181,1565,1565,1565,1565,237
20231020,134900,57360276,1565,1565,1565,1565,725
20231020,134800,56225651,1571,1571,1571,1571,0
20231020,134700,56225651,1571,1571,1571,1571,0
20231020,134600,56225651,1571,1571,1571,1571,0
20231020,134500,56225651,1571,1558,1571,1558,40
20231020,134400,56163265,1557,1557,1557,1557,0
20231020,134300,56163265,1557,1557,1557,1557,0
20231020,134200,56163265,1557,1557,1557,1557,0
20231020,134100,56163265,1557,1557,1557,1557,0
20231020,134000,56163265,1557,1557,1557,1557,0
20231020,133900,56163265,1557,1557,1557,1557,0
20231020,133800,56163265,1557,1557,1557,1557,0
20231020,133700,56163265,1557,1557,1557,1557,0
20231020,133600,56163265,1557,1557,1557,1557,0
20231020,133500,56163265,1557,1557,1557,1557,1
20231020,133400,56161708,1556,1556,1556,1556,0
20231020,133300,56161708,1556,1556,1556,1556,23
20231020,133200,56125920,1556,1556,1556,1556,4
20231020,133100,56119696,1555,1555,1555,1555,1
20231020,133000,56118141,1554,1554,1554,1554,0
20231020,132900,56118141,1554,1554,1554,1554,0
20231020,132800,56118141,1554,1554,1554,1554,0
20231020,132700,56118141,1554,1554,1554,1554,0
20231020,132600,56118141,1554,1554,1554,1554,0
20231020,132500,56118141,1554,1554,1554,1554,0
20231020,132400,56118141,1554,1554,1554,1554,0
20231020,132300,56118141,1554,1554,1554,1545,526
20231020,132200,55300746,1554,1554,1554,1554,0
20231020,132100,55300746,1554,1554,1554,1554,0
20231020,132000,55300746,1554,1554,1554,1554,0
20231020,131900,55300746,1554,1554,1554,1554,1
20231020,131800,55299192,1554,1554,1554,1554,0
20231020,131700,55299192,1554,1554,1554,1554,797
20231020,131600,54060654,1551,1551,1551,1551,0
20231020,131500,54060654,1551,1551,1551,1551,0
20231020,131400,54060654,1551,1551,1551,1551,0
20231020,131300,54060654,1551,1551,1551,1551,0
20231020,131200,54060654,1551,1554,1554,1551,2
20231020,131100,54057549,1543,1543,1543,1543,0
20231020,131000,54057549,1543,1543,1543,1543,0
20231020,130900,54057549,1543,1543,1543,1543,0
20231020,130800,54057549,1543,1543,1543,1543,0
20231020,130700,54057549,1543,1544,1544,1543,640
20231020,130600,53069979,1543,1543,1543,1543,0
20231020,130500,53069979,1543,1543,1543,1543,0
20231020,130400,53069979,1543,1543,1543,1543,0
20231020,130300,53069979,1543,1543,1543,1543,0
20231020,130200,53069979,1543,1543,1543,1543,0
20231020,130100,53069979,1543,1543,1543,1543,0
20231020,130000,53069979,1543,1543,1543,1543,0
20231020,125900,53069979,1543,1543,1543,1543,0
20231020,125800,53069979,1543,1543,1543,1543,0
20231020,125700,53069979,1543,1543,1543,1543,700
20231020,125600,51989879,1552,1552,1552,1552,25
20231020,125500,51951079,1556,1556,1556,1556,0
20231020,125400,51951079,1556,1556,1556,1556,0
20231020,125300,51951079,1556,1556,1556,1556,0
20231020,125200,51951079,1556,1556,1556,1556,0
20231020,125100,51951079,1556,1556,1556,1556,0
20231020,125000,51951079,1556,1556,1556,1556,0
20231020,124900,51951079,1556,1556,1556,1556,0
20231020,124800,51951079,1556,1556,1556,1556,0
20231020,124700,51951079,1556,1556,1556,1556,0
20231020,124600,51951079,1556,1556,1556,1556,0
20231020,124500,51951079,1556,1556,1556,1556,0
20231020,124400,51951079,1556,1556,1556,1556,0
20231020,124300,51951079,1556,1547,1556,1547,999
20231020,124200,50398897,1547,1547,1547,1547,0
20231020,124100,50398897,1547,1547,1547,1547,0
20231020,124000,50398897,1547,1547,1547,1547,0
20231020,123900,50398897,1547,1547,1547,1547,0
20231020,123800,50398897,1547,1547,1547,1547,0
20231020,123700,50398897,1547,1547,1547,1547,5
20231020,123600,50391162,1547,1547,1547,1547,10
20231020,123500,50375692,1547,1547,1547,1547,0
20231020,123400,50375692,1547,1547,1547,1547,0
20231020,123300,50375692,1547,1547,1547,1547,0
20231020,123200,50375692,1547,1547,1547,1547,50
20231020,123100,50298342,1547,1547,1547,1547,0
20231020,123000,50298342,1547,1547,1547,1547,0
20231020,122900,50298342,1547,1547,1547,1547,0
20231020,122800,50298342,1547,1547,1547,1547,0
20231020,122700,50298342,1547,1547,1547,1547,0
20231020,122600,50298342,1547,1547,1547,1547,0
20231020,122500,50298342,1547,1547,1547,1547,20
20231020,122400,50267402,1547,1547,1547,1547,0
20231020,122300,50267402,1547,1547,1547,1547,0
20231020,122200,50267402,1547,1547,1547,1547,0
20231020,122100,50267402,1547,1547,1547,1547,0
20231020,122000,50267402,1547,1547,1547,1547,0
20231020,121900,50267402,1547,1547,1547,1547,1
20231020,121800,50265855,1540,1540,1540,1540,0
20231020,121700,50265855,1540,1540,1540,1540,0
20231020,121600,50265855,1540,1540,1540,1540,49
20231020,121500,50190395,1540,1540,1540,1540,0
20231020,121400,50190395,1540,1540,1540,1540,0
20231020,121300,50190395,1540,1540,1540,1540,414
20231020,121200,49552835,1538,1538,1538,1538,0
20231020,121100,49552835,1538,1538,1538,1538,0
20231020,121000,49552835,1538,1538,1538,1538,0
20231020,120900,49552835,1538,1538,1538,1538,0
20231020,120800,49552835,1538,1538,1538,1538,22
20231020,120700,49518999,1538,1538,1538,1538,0
20231020,120600,49518999,1538,1538,1538,1538,0
20231020,120500,49518999,1538,1538,1538,1538,0
20231020,120400,49518999,1538,1538,1538,1538,0
20231020,120300,49518999,1538,1538,1538,1538,0
20231020,120200,49518999,1538,1538,1538,1538,0
20231020,120100,49518999,1538,1538,1538,1538,0
20231020,120000,49518999,1538,1536,1538,1536,3
20231020,115900,49514389,1538,1538,1538,1538,0
20231020,115800,49514389,1538,1538,1538,1538,0
20231020,115700,49514389,1538,1538,1538,1538,0
20231020,115600,49514389,1538,1537,1538,1537,360
20231020,115500,48960875,1537,1537,1537,1537,0
20231020,115400,48960875,1537,1537,1537,1537,0
20231020,115300,48960875,1537,1537,1537,1537,0
20231020,115200,48960875,1537,1537,1537,1537,0
20231020,115100,48960875,1537,1537,1537,1537,300
20231020,115000,48499775,1537,1537,1537,1537,100
20231020,114900,48346075,1537,1537,1537,1537,0
20231020,114800,48346075,1537,1537,1537,1537,0
20231020,114700,48346075,1537,1537,1537,1537,0
20231020,114600,48346075,1537,1537,1537,1537,0
20231020,114500,48346075,1537,1537,1537,1537,0
20231020,114400,48346075,1537,1537,1537,1537,5
20231020,114300,48338390,1537,1537,1537,1537,0
20231020,114200,48338390,1537,1537,1537,1537,100
20231020,114100,48184690,1537,1537,1537,1537,0
20231020,114000,48184690,1537,1537,1537,1537,0
20231020,113900,48184690,1537,1537,1537,1537,5
20231020,113800,48177005,1535,1535,1535,1535,0
20231020,113700,48177005,1535,1535,1535,1535,0
20231020,113600,48177005,1535,1537,1537,1535,54
20231020,113500,48094009,1537,1537,1537,1537,0
20231020,113400,48094009,1537,1537,1537,1537,0
20231020,113300,48094009,1537,1537,1537,1537,3
20231020,113200,48089398,1537,1537,1537,1537,0
20231020,113100,48089398,1537,1537,1537,1537,0
20231020,113000,48089398,1537,1537,1537,1537,0
20231020,112900,48089398,1537,1537,1537,1537,2
20231020,112800,48086324,1538,1538,1538,1538,0
20231020,112700,48086324,1538,1538,1538,1538,0
20231020,112600,48086324,1538,1538,1538,1538,0
20231020,112500,48086324,1538,1538,1538,1538,0
20231020,112400,48086324,1538,1538,1538,1538,0
20231020,112300,48086324,1538,1538,1538,1538,0
20231020,112200,48086324,1538,1538,1538,1538,0
20231020,112100,48086324,1538,1538,1538,1538,0
20231020,112000,48086324,1538,1538,1538,1538,0
20231020,111900,48086324,1538,1534,1538,1534,36
20231020,111800,48031028,1534,1534,1534,1534,0
20231020,111700,48031028,1534,1534,1534,1534,0
20231020,111600,48031028,1534,1534,1534,1534,0
20231020,111500,48031028,1534,1534,1534,1534,0
20231020,111400,48031028,1534,1534,1534,1534,0
20231020,111300,48031028,1534,1534,1534,1534,0
20231020,111200,48031028,1534,1534,1534,1534,0
20231020,111100,48031028,1534,1536,1536,1534,2896
20231020,111000,43586943,1535,1535,1535,1535,0
20231020,110900,43586943,1535,1536,1536,1535,132
20231020,110800,43384220,1538,1538,1538,1538,0
20231020,110700,43384220,1538,1538,1538,1538,0
20231020,110600,43384220,1538,1538,1538,1538,0
20231020,110500,43384220,1538,1538,1538,1538,0
20231020,110400,43384220,1538,1538,1538,1538,0
20231020,110300,43384220,1538,1538,1538,1538,3
20231020,110200,43379606,1538,1538,1538,1538,0
20231020,110100,43379606,1538,1538,1538,1538,0
20231020,110000,43379606,1538,1538,1538,1538,325
20231020,105900,42879756,1540,1540,1540,1540,0
20231020,105800,42879756,1540,1540,1540,1540,0
20231020,105700,42879756,1540,1540,1540,1540,0
20231020,105600,42879756,1540,1540,1540,1540,0
20231020,105500,42879756,1540,1540,1540,1540,0
20231020,105400,42879756,1540,1540,1540,1540,0
20231020,105300,42879756,1540,1540,1540,1540,0
20231020,105200,42879756,1540,1540,1540,1540,0
20231020,105100,42879756,1540,1540,1540,1540,0
20231020,105000,42879756,1540,1540,1540,1540,0
20231020,104900,42879756,1540,1540,1540,1540,0
20231020,104800,42879756,1540,1540,1540,1540,0
20231020,104700,42879756,1540,1540,1540,1540,0
20231020,104600,42879756,1540,1540,1540,1540,0
20231020,104500,42879756,1540,1540,1540,1540,0
20231020,104400,42879756,1540,1540,1540,1540,0
20231020,104300,42879756,1540,1540,1540,1540,0
20231020,104200,42879756,1540,1540,1540,1540,0
20231020,104100,42879756,1540,1540,1540,1540,0
20231020,104000,42879756,1540,1540,1540,1540,0
20231020,103900,42879756,1540,1535,1540,1535,39
20231020,103800,42819801,1535,1535,1535,1535,450
20231020,103700,42129051,1540,1540,1540,1540,0
20231020,103600,42129051,1540,1540,1540,1540,0
20231020,103500,42129051,1540,1540,1540,1540,14
20231020,103400,42107491,1535,1535,1535,1535,14
20231020,103300,42086001,1536,1536,1536,1536,1035
20231020,103200,40496241,1540,1540,1540,1540,0
20231020,103100,40496241,1540,1540,1540,1540,95
20231020,103000,40349941,1540,1540,1540,1540,0
20231020,102900,40349941,1540,1540,1540,1540,0
20231020,102800,40349941,1540,1540,1540,1540,0
20231020,102700,40349941,1540,1540,1540,1540,0
20231020,102600,40349941,1540,1540,1540,1540,8
20231020,102500,40337621,1546,1546,1546,1546,0
20231020,102400,40337621,1546,1546,1546,1546,0
20231020,102300,40337621,1546,1546,1546,1546,0
20231020,102200,40337621,1546,1546,1546,1546,0
20231020,102100,40337621,1546,1546,1546,1546,0
20231020,102000,40337621,1546,1546,1546,1546,18
20231020,101900,40309793,1533,1533,1547,1533,1245
20231020,101800,38396659,1533,1545,1550,1533,1137
20231020,101700,36651077,1537,1545,1545,1537,34
20231020,101600,36598675,1537,1537,1537,1537,0
20231020,101500,36598675,1537,1537,1537,1537,0
20231020,101400,36598675,1537,1537,1537,1537,1
20231020,101300,36597138,1550,1550,1550,1550,0
20231020,101200,36597138,1550,1550,1550,1550,0
20231020,101100,36597138,1550,1550,1550,1550,0
20231020,101000,36597138,1550,1550,1550,1550,0
20231020,100900,36597138,1550,1550,1550,1550,0
20231020,100800,36597138,1550,1550,1550,1550,0
20231020,100700,36597138,1550,1550,1550,1550,0
20231020,100600,36597138,1550,1550,1550,1550,0
20231020,100500,36597138,1550,1550,1550,1550,0
20231020,100400,36597138,1550,1550,1550,1550,0
20231020,100300,36597138,1550,1539,1550,1539,15
20231020,100200,36574009,1536,1536,1536,1536,0
20231020,100100,36574009,1536,1536,1536,1536,0
20231020,100000,36574009,1536,1536,1536,1536,101
20231020,095900,36418873,1537,1538,1539,1537,42
20231020,095800,36354275,1538,1538,1538,1538,0
20231020,095700,36354275,1538,1538,1538,1538,4495
20231020,095600,29440965,1537,1546,1546,1537,6508
20231020,095500,19414006,1553,1553,1553,1553,1
20231020,095400,19412453,1547,1547,1547,1547,0
20231020,095300,19412453,1547,1551,1551,1547,2693
20231020,095200,15242065,1555,1555,1555,1555,0
20231020,095100,15242065,1555,1555,1555,1555,0
20231020,095000,15242065,1555,1555,1555,1555,0
20231020,094900,15242065,1555,1555,1555,1555,0
20231020,094800,15242065,1555,1555,1555,1555,39
20231020,094700,15181420,1560,1560,1560,1560,0
20231020,094600,15181420,1560,1560,1560,1560,50
20231020,094500,15103420,1560,1560,1560,1560,0
20231020,094400,15103420,1560,1560,1560,1560,0
20231020,094300,15103420,1560,1560,1560,1560,0
20231020,094200,15103420,1560,1560,1560,1560,1
20231020,094100,15101860,1551,1552,1552,1551,1000
20231020,094000,13549994,1552,1552,1552,1552,0
20231020,093900,13549994,1552,1552,1552,1552,0
20231020,093800,13549994,1552,1552,1552,1552,117
20231020,093700,13368410,1552,1552,1552,1552,2317
20231020,093600,9772426,1552,1552,1552,1552,0
20231020,093500,9772426,1552,1552,1552,1552,200
20231020,093400,9462026,1552,1552,1552,1552,0
20231020,093300,9462026,1552,1552,1552,1552,13
20231020,093200,9441850,1552,1553,1553,1552,130
20231020,093100,9240060,1560,1560,1560,1560,0
20231020,093000,9240060,1560,1560,1560,1560,0
20231020,092900,9240060,1560,1560,1560,1560,0
20231020,092800,9240060,1560,1560,1560,1560,0
20231020,092700,9240060,1560,1560,1560,1560,10
20231020,092600,9224460,1547,1547,1547,1547,0
20231020,092500,9224460,1547,1547,1547,1547,106
20231020,092400,9060478,1547,1547,1547,1547,0
20231020,092300,9060478,1547,1548,1548,1547,4
20231020,092200,9054287,1550,1550,1550,1550,160
20231020,092100,8806287,1550,1550,1550,1550,0
20231020,092000,8806287,1550,1554,1554,1550,761
20231020,091900,7624440,1554,1554,1554,1554,0
20231020,091800,7624440,1554,1554,1554,1554,1
20231020,091700,7622886,1555,1555,1555,1555,3
20231020,091600,7618221,1554,1554,1554,1554,0
20231020,091500,7618221,1554,1554,1554,1554,0
20231020,091400,7618221,1554,1553,1554,1553,130
20231020,091300,7416301,1553,1553,1553,1553,0
20231020,091200,7416301,1553,1553,1553,1553,10
20231020,091100,7400771,1553,1551,1553,1550,613
20231020,091000,6450084,1552,1559,1559,1552,415
20231020,090900,5804770,1557,1558,1558,1557,1907
20231020,090800,2833668,1569,1561,1569,1561,322
20231020,090700,2331010,1560,1565,1565,1560,283
20231020,090600,1889177,1566,1573,1573,1566,482
20231020,090500,1132368,1571,1571,1571,1571,0
20231020,090400,1132368,1571,1571,1571,1571,0
20231020,090300,1132368,1571,1571,1571,1571,0
20231020,090200,1132368,1571,1572,1572,1571,32
20231020,090100,1082074,1575,1577,1586,1575,80
20231020,090000,955926,1578,1587,1587,1578,605