KissMeData/003850/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,183900,3241081120,9810,9810,9810,9810,11635
20231020,183800,3241081120,9810,9810,9810,9810,0
20231020,183700,3241081120,9810,9810,9810,9810,0
20231020,183600,3241081120,9810,9810,9810,9810,0
20231020,183500,3241081120,9810,9810,9810,9810,0
20231020,183400,3241081120,9810,9810,9810,9810,0
20231020,183300,3241081120,9810,9810,9810,9810,0
20231020,183200,3241081120,9810,9810,9810,9810,0
20231020,183100,3241081120,9810,9810,9810,9810,0
20231020,183000,3241081120,9810,9810,9810,9810,0
20231020,182900,3241081120,9810,9810,9810,9810,0
20231020,182800,3241081120,9810,9810,9810,9810,0
20231020,182700,3241081120,9810,9810,9810,9810,0
20231020,182600,3241081120,9810,9810,9810,9810,0
20231020,182500,3241081120,9810,9810,9810,9810,0
20231020,182400,3241081120,9810,9810,9810,9810,0
20231020,182300,3241081120,9810,9810,9810,9810,0
20231020,182200,3241081120,9810,9810,9810,9810,0
20231020,182100,3241081120,9810,9810,9810,9810,0
20231020,182000,3241081120,9810,9810,9810,9810,0
20231020,181900,3241081120,9810,9810,9810,9810,0
20231020,181800,3241081120,9810,9810,9810,9810,0
20231020,181700,3241081120,9810,9810,9810,9810,0
20231020,181600,3241081120,9810,9810,9810,9810,0
20231020,181500,3241081120,9810,9810,9810,9810,0
20231020,181400,3241081120,9810,9810,9810,9810,0
20231020,181300,3241081120,9810,9810,9810,9810,0
20231020,181200,3241081120,9810,9810,9810,9810,0
20231020,181100,3241081120,9810,9810,9810,9810,0
20231020,181000,3241081120,9810,9810,9810,9810,0
20231020,180900,3241081120,9810,9810,9810,9810,11635
20231020,180800,3241081120,9810,9810,9810,9810,0
20231020,180700,3241081120,9810,9810,9810,9810,0
20231020,180600,3241081120,9810,9810,9810,9810,0
20231020,180500,3241081120,9810,9810,9810,9810,0
20231020,180400,3241081120,9810,9810,9810,9810,0
20231020,180300,3241081120,9810,9810,9810,9810,0
20231020,180200,3241081120,9810,9810,9810,9810,0
20231020,180100,3241081120,9810,9810,9810,9810,0
20231020,180000,3241081120,9810,9810,9810,9810,0
20231020,175900,3241081120,9810,9810,9810,9810,0
20231020,175800,3241081120,9810,9810,9810,9810,0
20231020,175700,3241081120,9810,9810,9810,9810,0
20231020,175600,3241081120,9810,9810,9810,9810,0
20231020,175500,3241081120,9810,9810,9810,9810,0
20231020,175400,3241081120,9810,9810,9810,9810,0
20231020,175300,3241081120,9810,9810,9810,9810,0
20231020,175200,3241081120,9810,9810,9810,9810,0
20231020,175100,3241081120,9810,9810,9810,9810,0
20231020,175000,3241081120,9810,9810,9810,9810,0
20231020,174900,3241081120,9810,9810,9810,9810,0
20231020,174800,3241081120,9810,9810,9810,9810,0
20231020,174700,3241081120,9810,9810,9810,9810,0
20231020,174600,3241081120,9810,9810,9810,9810,0
20231020,174500,3241081120,9810,9810,9810,9810,0
20231020,174400,3241081120,9810,9810,9810,9810,0
20231020,174300,3241081120,9810,9810,9810,9810,0
20231020,174200,3241081120,9810,9810,9810,9810,0
20231020,174100,3241081120,9810,9810,9810,9810,0
20231020,174000,3241081120,9810,9810,9810,9810,0
20231020,173900,3241081120,9810,9810,9810,9810,11635
20231020,173800,3241081120,9810,9810,9810,9810,0
20231020,173700,3241081120,9810,9810,9810,9810,0
20231020,173600,3241081120,9810,9810,9810,9810,0
20231020,173500,3241081120,9810,9810,9810,9810,0
20231020,173400,3241081120,9810,9810,9810,9810,0
20231020,173300,3241081120,9810,9810,9810,9810,0
20231020,173200,3241081120,9810,9810,9810,9810,0
20231020,173100,3241081120,9810,9810,9810,9810,0
20231020,173000,3241081120,9810,9810,9810,9810,0
20231020,172900,3241081120,9810,9810,9810,9810,0
20231020,172800,3241081120,9810,9810,9810,9810,0
20231020,172700,3241081120,9810,9810,9810,9810,0
20231020,172600,3241081120,9810,9810,9810,9810,0
20231020,172500,3241081120,9810,9810,9810,9810,0
20231020,172400,3241081120,9810,9810,9810,9810,0
20231020,172300,3241081120,9810,9810,9810,9810,0
20231020,172200,3241081120,9810,9810,9810,9810,0
20231020,172100,3241081120,9810,9810,9810,9810,0
20231020,172000,3241081120,9810,9810,9810,9810,0
20231020,171900,3241081120,9810,9810,9810,9810,0
20231020,171800,3241081120,9810,9810,9810,9810,0
20231020,171700,3241081120,9810,9810,9810,9810,0
20231020,171600,3241081120,9810,9810,9810,9810,0
20231020,171500,3241081120,9810,9810,9810,9810,0
20231020,171400,3241081120,9810,9810,9810,9810,0
20231020,171300,3241081120,9810,9810,9810,9810,0
20231020,171200,3241081120,9810,9810,9810,9810,0
20231020,171100,3241081120,9810,9810,9810,9810,0
20231020,171000,3241081120,9810,9810,9810,9810,0
20231020,170900,3241081120,9810,9810,9810,9810,11635
20231020,170800,3241081120,9810,9810,9810,9810,0
20231020,170700,3241081120,9810,9810,9810,9810,0
20231020,170600,3241081120,9810,9810,9810,9810,0
20231020,170500,3241081120,9810,9810,9810,9810,0
20231020,170400,3241081120,9810,9810,9810,9810,0
20231020,170300,3241081120,9810,9810,9810,9810,0
20231020,170200,3241081120,9810,9810,9810,9810,0
20231020,170100,3241081120,9810,9810,9810,9810,0
20231020,170000,3241081120,9810,9810,9810,9810,0
20231020,165900,3241081120,9810,9810,9810,9810,0
20231020,165800,3241081120,9810,9810,9810,9810,0
20231020,165700,3241081120,9810,9810,9810,9810,0
20231020,165600,3241081120,9810,9810,9810,9810,0
20231020,165500,3241081120,9810,9810,9810,9810,0
20231020,165400,3241081120,9810,9810,9810,9810,0
20231020,165300,3241081120,9810,9810,9810,9810,0
20231020,165200,3241081120,9810,9810,9810,9810,0
20231020,165100,3241081120,9810,9810,9810,9810,0
20231020,165000,3241081120,9810,9810,9810,9810,0
20231020,164900,3241081120,9810,9810,9810,9810,0
20231020,164800,3241081120,9810,9810,9810,9810,0
20231020,164700,3241081120,9810,9810,9810,9810,0
20231020,164600,3241081120,9810,9810,9810,9810,0
20231020,164500,3241081120,9810,9810,9810,9810,0
20231020,164400,3241081120,9810,9810,9810,9810,0
20231020,164300,3241081120,9810,9810,9810,9810,0
20231020,164200,3241081120,9810,9810,9810,9810,0
20231020,164100,3241081120,9810,9810,9810,9810,0
20231020,164000,3241081120,9810,9810,9810,9810,0
20231020,163900,3241081120,9810,9810,9810,9810,11635
20231020,163800,3241081120,9810,9810,9810,9810,0
20231020,163700,3241081120,9810,9810,9810,9810,0
20231020,163600,3241081120,9810,9810,9810,9810,0
20231020,163500,3241081120,9810,9810,9810,9810,0
20231020,163400,3241081120,9810,9810,9810,9810,0
20231020,163300,3241081120,9810,9810,9810,9810,0
20231020,163200,3241081120,9810,9810,9810,9810,0
20231020,163100,3241081120,9810,9810,9810,9810,0
20231020,163000,3241081120,9810,9810,9810,9810,0
20231020,162900,3241081120,9810,9810,9810,9810,0
20231020,162800,3241081120,9810,9810,9810,9810,0
20231020,162700,3241081120,9810,9810,9810,9810,0
20231020,162600,3241081120,9810,9810,9810,9810,0
20231020,162500,3241081120,9810,9810,9810,9810,0
20231020,162400,3241081120,9810,9810,9810,9810,0
20231020,162300,3241081120,9810,9810,9810,9810,0
20231020,162200,3241081120,9810,9810,9810,9810,0
20231020,162100,3241081120,9810,9810,9810,9810,0
20231020,162000,3241081120,9810,9810,9810,9810,0
20231020,161900,3241081120,9810,9810,9810,9810,0
20231020,161800,3241081120,9810,9810,9810,9810,0
20231020,161700,3241081120,9810,9810,9810,9810,0
20231020,161600,3241081120,9810,9810,9810,9810,0
20231020,161500,3241081120,9810,9810,9810,9810,0
20231020,161400,3241081120,9810,9810,9810,9810,0
20231020,161300,3241081120,9810,9810,9810,9810,0
20231020,161200,3241081120,9810,9810,9810,9810,0
20231020,161100,3241081120,9810,9810,9810,9810,0
20231020,161000,3241081120,9810,9810,9810,9810,0
20231020,160900,3241081120,9810,9810,9810,9810,11635
20231020,160800,3241081120,9810,9810,9810,9810,0
20231020,160700,3241081120,9810,9810,9810,9810,0
20231020,160600,3241081120,9810,9810,9810,9810,0
20231020,160500,3241081120,9810,9810,9810,9810,0
20231020,160400,3241081120,9810,9810,9810,9810,0
20231020,160300,3241081120,9810,9810,9810,9810,0
20231020,160200,3241081120,9810,9810,9810,9810,0
20231020,160100,3241081120,9810,9810,9810,9810,0
20231020,160000,3241081120,9810,9810,9810,9810,0
20231020,155900,3241081120,9810,9810,9810,9810,0
20231020,155800,3241081120,9810,9810,9810,9810,0
20231020,155700,3241081120,9810,9810,9810,9810,0
20231020,155600,3241081120,9810,9810,9810,9810,0
20231020,155500,3241081120,9810,9810,9810,9810,0
20231020,155400,3241081120,9810,9810,9810,9810,0
20231020,155300,3241081120,9810,9810,9810,9810,0
20231020,155200,3241081120,9810,9810,9810,9810,0
20231020,155100,3241081120,9810,9810,9810,9810,0
20231020,155000,3241081120,9810,9810,9810,9810,0
20231020,154900,3241081120,9810,9810,9810,9810,0
20231020,154800,3241081120,9810,9810,9810,9810,0
20231020,154700,3241081120,9810,9810,9810,9810,0
20231020,154600,3241081120,9810,9810,9810,9810,0
20231020,154500,3241081120,9810,9810,9810,9810,0
20231020,154400,3241081120,9810,9810,9810,9810,0
20231020,154300,3241081120,9810,9810,9810,9810,0
20231020,154200,3241081120,9810,9810,9810,9810,0
20231020,154100,3241081120,9810,9810,9810,9810,0
20231020,154000,3241081120,9810,9810,9810,9810,0
20231020,153900,3241081120,9810,9810,9810,9810,11635
20231020,153800,3241081120,9810,9810,9810,9810,0
20231020,153700,3241081120,9810,9810,9810,9810,0
20231020,153600,3241081120,9810,9810,9810,9810,0
20231020,153500,3241081120,9810,9810,9810,9810,0
20231020,153400,3241081120,9810,9810,9810,9810,0
20231020,153300,3241081120,9810,9810,9810,9810,0
20231020,153200,3241081120,9810,9810,9810,9810,0
20231020,153100,3241081120,9810,9810,9810,9810,0
20231020,153000,3241081120,9810,9810,9810,9810,11635
20231020,152900,3126941770,9890,9890,9890,9890,0
20231020,152800,3126941770,9890,9890,9890,9890,0
20231020,152700,3126941770,9890,9890,9890,9890,0
20231020,152600,3126941770,9890,9890,9890,9890,0
20231020,152500,3126941770,9890,9890,9890,9890,0
20231020,152400,3126941770,9890,9890,9890,9890,0
20231020,152300,3126941770,9890,9890,9890,9890,0
20231020,152200,3126941770,9890,9890,9890,9890,0
20231020,152100,3126941770,9890,9890,9890,9890,0
20231020,152000,3126941770,9890,9890,9890,9890,0
20231020,151900,3126941770,9890,9880,9890,9860,1306
20231020,151800,3114050960,9870,9860,9870,9860,287
20231020,151700,3111219650,9850,9890,9890,9850,1185
20231020,151600,3099532980,9890,9890,9890,9870,548
20231020,151500,3094115410,9880,9860,9890,9860,660
20231020,151400,3087594650,9860,9870,9880,9850,612
20231020,151300,3081554540,9870,9870,9880,9870,290
20231020,151200,3078692090,9840,9860,9860,9840,1527
20231020,151100,3063650420,9860,9880,9880,9850,537
20231020,151000,3058349790,9880,9890,9890,9870,786
20231020,150900,3050589760,9880,9900,9910,9860,1189
20231020,150800,3038845330,9900,9880,9900,9880,275
20231020,150700,3036126100,9880,9900,9900,9880,445
20231020,150600,3031724630,9900,9890,9900,9890,353
20231020,150500,3028229940,9900,9890,9900,9890,267
20231020,150400,3025588270,9880,9890,9900,9880,512
20231020,150300,3020523750,9890,9870,9900,9860,515
20231020,150200,3015438010,9870,9900,9900,9870,419
20231020,150100,3011294650,9900,9900,9910,9880,358
20231020,150000,3007753250,9890,9890,9910,9890,299
20231020,145900,3004794200,9900,9910,9910,9890,489
20231020,145800,2999950410,9910,9880,9910,9880,1334
20231020,145700,2986750300,9880,9880,9890,9870,272
20231020,145600,2984062800,9880,9870,9890,9850,512
20231020,145500,2979004830,9870,9850,9870,9850,625
20231020,145400,2972837690,9860,9870,9880,9850,1925
20231020,145300,2953859820,9870,9890,9900,9870,1766
20231020,145200,2936406640,9890,9910,9920,9890,798
20231020,145100,2928505760,9920,9910,9920,9900,988
20231020,145000,2918714610,9920,9910,9920,9910,337
20231020,144900,2915373870,9910,9910,9910,9910,171
20231020,144800,2913679260,9910,9910,9910,9910,166
20231020,144700,2912034200,9910,9910,9910,9900,233
20231020,144600,2909725320,9900,9900,9910,9900,265
20231020,144500,2907099970,9910,9900,9910,9890,274
20231020,144400,2904385010,9900,9910,9910,9900,478
20231020,144300,2899652300,9910,9910,9910,9900,274
20231020,144200,2896937690,9910,9910,9910,9900,177
20231020,144100,2895183860,9910,9910,9910,9900,419
20231020,144000,2891033730,9910,9910,9920,9900,218
20231020,143900,2888873100,9900,9910,9910,9900,214
20231020,143800,2886752570,9910,9920,9930,9900,362
20231020,143700,2883164710,9920,9930,9930,9920,259
20231020,143600,2880595080,9920,9950,9950,9910,623
20231020,143500,2874415300,9950,9950,9950,9940,229
20231020,143400,2872138010,9950,9950,9950,9940,295
20231020,143300,2869204540,9940,9940,9950,9930,183
20231020,143200,2867385600,9950,9940,9950,9940,878
20231020,143100,2858658120,9940,9950,9950,9930,622
20231020,143000,2852473970,9950,9940,9950,9940,172
20231020,142900,2850763780,9940,9950,9950,9940,191
20231020,142800,2848863340,9950,9950,9950,9940,226
20231020,142700,2846614780,9950,9940,9950,9930,174
20231020,142600,2844884040,9940,9940,9940,9930,209
20231020,142500,2842807630,9940,9930,9940,9930,200
20231020,142400,2840821580,9930,9950,9950,9930,639
20231020,142300,2834471860,9950,9930,9950,9930,381
20231020,142200,2830682080,9940,9940,9950,9930,514
20231020,142100,2825572920,9940,9940,9940,9930,181
20231020,142000,2823773920,9940,9920,9940,9920,803
20231020,141900,2815799620,9910,9910,9920,9910,493
20231020,141800,2810913350,9910,9870,9910,9870,2418
20231020,141700,2787036970,9870,9870,9870,9860,479
20231020,141600,2782309390,9870,9870,9870,9870,4
20231020,141500,2782269910,9870,9870,9870,9860,62
20231020,141400,2781658110,9860,9860,9870,9860,34
20231020,141300,2781322690,9870,9870,9870,9870,672
20231020,141200,2774690050,9880,9880,9890,9870,1549
20231020,141100,2759385810,9880,9870,9880,9870,44
20231020,141000,2758951520,9870,9890,9890,9870,871
20231020,140900,2750354120,9880,9880,9880,9880,27
20231020,140800,2750087360,9880,9880,9890,9880,214
20231020,140700,2747972840,9880,9890,9890,9880,167
20231020,140600,2746322210,9890,9890,9890,9890,8
20231020,140500,2746243090,9890,9880,9890,9880,77
20231020,140400,2745482130,9880,9880,9890,9880,1541
20231020,140300,2730256940,9880,9930,9930,9880,2031
20231020,140200,2710133230,9920,9920,9930,9920,22
20231020,140100,2709914810,9910,9920,9920,9910,427
20231020,140000,2705679950,9930,9930,9940,9930,172
20231020,135900,2703971700,9950,9950,9950,9920,605
20231020,135800,2697960580,9950,9960,9960,9950,74
20231020,135700,2697224170,9960,9970,9970,9960,295
20231020,135600,2694285280,9970,9970,9970,9970,205
20231020,135500,2692241430,9970,9970,9970,9970,159
20231020,135400,2690656200,9960,9950,9980,9950,5813
20231020,135300,2632725590,9950,9930,9950,9930,2713
20231020,135200,2605739690,9940,9930,9940,9930,372
20231020,135100,2602045720,9920,9920,9930,9920,581
20231020,135000,2596281950,9920,9920,9930,9920,502
20231020,134900,2591299200,9920,9920,9920,9910,1185
20231020,134800,2579544190,9920,9920,9920,9920,1
20231020,134700,2579534270,9920,9900,9920,9870,3458
20231020,134600,2545325420,9900,9900,9920,9900,2981
20231020,134500,2515784950,9910,9900,9910,9900,321
20231020,134400,2512604730,9900,9900,9900,9900,7
20231020,134300,2512535430,9900,9880,9900,9870,1035
20231020,134200,2502316910,9880,9890,9890,9880,1071
20231020,134100,2491729140,9890,9890,9890,9880,42
20231020,134000,2491314150,9890,9890,9890,9890,202
20231020,133900,2489316370,9880,9890,9890,9880,46
20231020,133800,2488861470,9890,9890,9890,9890,13
20231020,133700,2488732900,9880,9880,9880,9870,1173
20231020,133600,2477153650,9890,9890,9890,9880,430
20231020,133500,2472901380,9900,9910,9910,9900,156
20231020,133400,2471356930,9910,9910,9910,9910,52
20231020,133300,2470841610,9910,9910,9910,9910,56
20231020,133200,2470286650,9900,9890,9900,9890,1386
20231020,133100,2456574120,9890,9890,9890,9890,9
20231020,133000,2456485110,9890,9880,9890,9880,350
20231020,132900,2453027100,9860,9880,9880,9860,71
20231020,132800,2452326040,9880,9880,9880,9870,245
20231020,132700,2449907440,9880,9880,9880,9880,2
20231020,132600,2449887680,9880,9880,9880,9880,549
20231020,132500,2444463560,9880,9870,9880,9870,125
20231020,132400,2443228590,9880,9880,9880,9880,3
20231020,132300,2443198950,9880,9870,9880,9870,141
20231020,132200,2441807090,9870,9860,9870,9860,1242
20231020,132100,2429550320,9870,9870,9870,9870,24
20231020,132000,2429313440,9870,9870,9870,9870,79
20231020,131900,2428533710,9870,9870,9870,9870,14
20231020,131800,2428395530,9870,9870,9870,9870,28
20231020,131700,2428119170,9860,9860,9860,9860,360
20231020,131600,2424569570,9860,9860,9860,9860,20
20231020,131500,2424372370,9860,9870,9870,9860,210
20231020,131400,2422301740,9870,9870,9870,9870,18
20231020,131300,2422124080,9870,9870,9870,9860,258
20231020,131200,2419579970,9880,9880,9880,9880,3
20231020,131100,2419550330,9870,9880,9880,9870,553
20231020,131000,2414092210,9880,9870,9880,9870,51
20231020,130900,2413588380,9890,9890,9890,9890,62
20231020,130800,2412975200,9890,9890,9890,9890,13
20231020,130700,2412846630,9890,9890,9890,9890,22
20231020,130600,2412629050,9890,9890,9890,9880,675
20231020,130500,2405955030,9900,9900,9900,9900,3
20231020,130400,2405925330,9900,9890,9900,9890,588
20231020,130300,2400109790,9890,9890,9890,9890,94
20231020,130200,2399180130,9890,9890,9890,9890,2
20231020,130100,2399160350,9870,9880,9890,9870,53
20231020,130000,2398637170,9890,9880,9890,9880,20
20231020,125900,2398439380,9890,9880,9890,9880,31
20231020,125800,2398133070,9880,9880,9880,9880,46
20231020,125700,2397678590,9880,9880,9880,9880,119
20231020,125600,2396502870,9880,9880,9880,9880,23
20231020,125500,2396275630,9880,9880,9880,9880,3
20231020,125400,2396245990,9880,9880,9880,9880,47
20231020,125300,2395781630,9870,9870,9870,9870,94
20231020,125200,2394853850,9880,9880,9880,9880,29
20231020,125100,2394567330,9880,9880,9880,9880,18
20231020,125000,2394389490,9880,9880,9880,9880,41
20231020,124900,2393984410,9880,9880,9880,9880,33
20231020,124800,2393658370,9880,9890,9890,9870,1035
20231020,124700,2383427020,9890,9890,9890,9890,23
20231020,124600,2383199550,9890,9880,9890,9880,78
20231020,124500,2382428630,9890,9890,9890,9890,1
20231020,124400,2382418740,9880,9890,9890,9880,138
20231020,124300,2381055110,9880,9880,9880,9870,135
20231020,124200,2379721320,9880,9870,9880,9870,170
20231020,124100,2378043140,9870,9870,9870,9870,40
20231020,124000,2377648340,9870,9870,9870,9870,56
20231020,123900,2377095620,9870,9870,9870,9870,2
20231020,123800,2377075880,9870,9870,9870,9870,19
20231020,123700,2376888350,9850,9890,9890,9850,239
20231020,123600,2374529700,9890,9850,9890,9850,2011
20231020,123500,2354673660,9850,9850,9850,9850,20
20231020,123400,2354476660,9840,9850,9850,9840,53
20231020,123300,2353954910,9850,9850,9850,9840,154
20231020,123200,2352439500,9840,9850,9850,9840,500
20231020,123100,2347518280,9860,9860,9860,9860,109
20231020,123000,2346443540,9860,9860,9860,9860,30
20231020,122900,2346147740,9860,9860,9860,9860,1
20231020,122800,2346137880,9860,9850,9860,9850,91
20231020,122700,2345241340,9850,9860,9860,9850,60
20231020,122600,2344650310,9860,9860,9860,9860,24
20231020,122500,2344413670,9860,9850,9860,9850,93
20231020,122400,2343497430,9850,9840,9850,9840,417
20231020,122300,2339390730,9850,9850,9850,9850,44
20231020,122200,2338957330,9850,9850,9850,9850,73
20231020,122100,2338238280,9850,9850,9850,9850,3
20231020,122000,2338208730,9850,9850,9850,9850,40
20231020,121900,2337814730,9840,9850,9860,9840,334
20231020,121800,2334526760,9860,9860,9860,9860,22
20231020,121700,2334309840,9850,9860,9860,9850,116
20231020,121600,2333166980,9850,9860,9860,9850,160
20231020,121500,2331590880,9860,9860,9860,9860,20
20231020,121400,2331393680,9860,9860,9860,9860,28
20231020,121300,2331117600,9860,9860,9860,9860,0
20231020,121200,2331117600,9860,9850,9860,9850,223
20231020,121100,2328921040,9850,9840,9850,9840,72
20231020,121000,2328212550,9850,9850,9850,9850,135
20231020,120900,2326882800,9850,9860,9860,9850,124
20231020,120800,2325660770,9860,9850,9860,9850,409
20231020,120700,2321632110,9850,9850,9850,9850,53
20231020,120600,2321110060,9850,9850,9850,9850,157
20231020,120500,2319563610,9860,9860,9860,9860,8
20231020,120400,2319484730,9860,9860,9860,9860,1
20231020,120300,2319474870,9860,9860,9860,9860,1
20231020,120200,2319465010,9860,9860,9860,9850,117
20231020,120100,2318311890,9850,9860,9860,9850,47
20231020,120000,2317848500,9860,9860,9860,9860,21
20231020,115900,2317641440,9860,9850,9860,9850,101
20231020,115800,2316646210,9850,9830,9850,9830,140
20231020,115700,2315268300,9830,9830,9830,9830,28
20231020,115600,2314993060,9830,9830,9830,9830,19
20231020,115500,2314806290,9830,9830,9830,9830,61
20231020,115400,2314206660,9840,9840,9840,9830,121
20231020,115300,2313017020,9840,9840,9840,9830,45
20231020,115200,2312574320,9840,9840,9840,9840,33
20231020,115100,2312249600,9840,9840,9840,9840,302
20231020,115000,2309277920,9840,9820,9840,9820,309
20231020,114900,2306242060,9820,9810,9820,9810,15
20231020,114800,2306094810,9810,9810,9810,9810,2
20231020,114700,2306075190,9810,9810,9810,9810,8
20231020,114600,2305996710,9810,9810,9820,9810,169
20231020,114500,2304338810,9820,9810,9820,9810,3
20231020,114400,2304309370,9810,9820,9820,9810,20
20231020,114300,2304113160,9810,9810,9810,9810,115
20231020,114200,2302985010,9810,9800,9810,9800,51
20231020,114100,2302485180,9790,9790,9790,9790,204
20231020,114000,2300488020,9780,9790,9790,9780,331
20231020,113900,2297250590,9790,9800,9800,9790,493
20231020,113800,2292423360,9790,9800,9800,9790,69
20231020,113700,2291747180,9800,9790,9800,9790,86
20231020,113600,2290904550,9790,9790,9790,9790,0
20231020,113500,2290904550,9790,9790,9790,9780,53
20231020,113400,2290385730,9780,9780,9780,9780,268
20231020,113300,2287764690,9780,9780,9780,9780,33
20231020,113200,2287441950,9770,9780,9780,9770,109
20231020,113100,2286376990,9780,9780,9780,9780,41
20231020,113000,2285976010,9790,9780,9790,9780,674
20231020,112900,2279383590,9780,9790,9790,9780,574
20231020,112800,2273769850,9790,9780,9790,9780,6
20231020,112700,2273711160,9780,9800,9800,9780,1431
20231020,112600,2259706700,9800,9810,9810,9800,1701
20231020,112500,2243029570,9820,9820,9820,9810,520
20231020,112400,2237926350,9830,9850,9850,9820,2040
20231020,112300,2217860330,9850,9850,9850,9840,463
20231020,112200,2213303540,9850,9850,9850,9850,3
20231020,112100,2213273990,9850,9850,9850,9850,58
20231020,112000,2212702690,9850,9850,9850,9850,1
20231020,111900,2212692840,9850,9850,9850,9850,7
20231020,111800,2212623890,9850,9850,9850,9850,69
20231020,111700,2211944240,9860,9850,9860,9850,133
20231020,111600,2210634180,9850,9860,9860,9850,606
20231020,111500,2204664900,9850,9850,9850,9850,0
20231020,111400,2204664900,9850,9850,9860,9850,279
20231020,111300,2201916540,9860,9860,9860,9860,23
20231020,111200,2201689760,9860,9860,9860,9860,23
20231020,111100,2201462980,9850,9860,9860,9850,78
20231020,111000,2200693950,9860,9850,9860,9850,6
20231020,110900,2200634840,9860,9860,9860,9850,104
20231020,110800,2199610120,9860,9860,9860,9860,51
20231020,110700,2199107260,9860,9860,9860,9860,3
20231020,110600,2199077680,9850,9860,9860,9850,82
20231020,110500,2198269960,9860,9860,9860,9860,42
20231020,110400,2197855840,9860,9860,9860,9860,22
20231020,110300,2197638920,9860,9860,9860,9860,3
20231020,110200,2197609340,9860,9860,9860,9860,1
20231020,110100,2197599480,9860,9850,9860,9850,58
20231020,110000,2197027760,9870,9860,9870,9860,534
20231020,105900,2191762240,9870,9870,9870,9870,1
20231020,105800,2191752370,9870,9870,9870,9870,24
20231020,105700,2191515490,9870,9860,9870,9860,1031
20231020,105600,2181349610,9860,9860,9860,9860,14
20231020,105500,2181211570,9870,9870,9880,9870,65
20231020,105400,2180569830,9880,9880,9880,9880,0
20231020,105300,2180569830,9880,9870,9880,9870,437
20231020,105200,2176256330,9880,9870,9880,9870,128
20231020,105100,2174992960,9870,9860,9870,9860,79
20231020,105000,2174213970,9860,9860,9860,9860,2
20231020,104900,2174194250,9860,9870,9880,9860,2708
20231020,104800,2147466120,9880,9880,9880,9880,19
20231020,104700,2147278400,9880,9910,9940,9880,1860
20231020,104600,2128856720,9910,9900,9910,9900,511
20231020,104500,2123795720,9900,9880,9900,9860,462
20231020,104400,2119230700,9880,9870,9880,9870,839
20231020,104300,2110949750,9870,9860,9870,9850,1176
20231020,104200,2099354380,9860,9860,9860,9860,21
20231020,104100,2099147320,9860,9840,9860,9840,764
20231020,104000,2091621810,9840,9840,9840,9840,276
20231020,103900,2088905970,9830,9840,9840,9830,138
20231020,103800,2087549160,9840,9820,9850,9820,1979
20231020,103700,2068093480,9820,9810,9820,9800,396
20231020,103600,2064208690,9810,9810,9810,9800,228
20231020,103500,2061972100,9810,9800,9810,9800,289
20231020,103400,2059139890,9800,9800,9800,9790,8
20231020,103300,2059061500,9800,9780,9800,9780,1522
20231020,103200,2044152990,9790,9810,9810,9790,1921
20231020,103100,2025341230,9810,9810,9810,9810,104
20231020,103000,2024320990,9780,9810,9810,9770,2256
20231020,102900,2002241520,9810,9790,9810,9760,6352
20231020,102800,1940167390,9800,9780,9800,9780,659
20231020,102700,1933719980,9780,9780,9780,9770,862
20231020,102600,1925297720,9780,9780,9780,9770,210
20231020,102500,1923245830,9780,9790,9790,9760,2117
20231020,102400,1902566860,9770,9780,9790,9770,915
20231020,102300,1893611890,9760,9780,9790,9760,1695
20231020,102200,1877052390,9770,9770,9770,9760,834
20231020,102100,1868911070,9770,9760,9770,9760,478
20231020,102000,1864241020,9770,9770,9770,9760,375
20231020,101900,1860577310,9760,9770,9770,9760,43
20231020,101800,1860157620,9770,9720,9770,9720,7657
20231020,101700,1785536830,9750,9740,9750,9720,2918
20231020,101600,1757121850,9740,9740,9750,9740,2276
20231020,101500,1734951210,9750,9760,9760,9750,2514
20231020,101400,1710438710,9760,9770,9770,9750,1396
20231020,101300,1696813010,9760,9780,9780,9760,1250
20231020,101200,1684601920,9770,9770,9780,9760,1465
20231020,101100,1670292460,9760,9770,9800,9760,5444
20231020,101000,1617091320,9780,9820,9820,9770,6175
20231020,100900,1556583190,9820,9820,9820,9820,50
20231020,100800,1556092190,9810,9810,9820,9810,314
20231020,100700,1553011830,9820,9810,9820,9810,204
20231020,100600,1551010370,9810,9810,9810,9810,1026
20231020,100500,1540945310,9810,9820,9820,9810,297
20231020,100400,1538030670,9810,9810,9820,9800,717
20231020,100300,1530996410,9820,9800,9820,9800,1338
20231020,100200,1517875440,9800,9800,9810,9800,2006
20231020,100100,1498208990,9810,9830,9830,9800,10368
20231020,100000,1396505650,9830,9830,9830,9820,755
20231020,095900,1389088350,9830,9830,9840,9830,424
20231020,095800,1384920190,9840,9830,9840,9830,44
20231020,095700,1384487580,9840,9830,9840,9830,179
20231020,095600,1382727230,9840,9830,9840,9830,940
20231020,095500,1373482720,9830,9830,9830,9830,699
20231020,095400,1366611550,9830,9830,9840,9830,1633
20231020,095300,1350558900,9830,9840,9840,9830,1349
20231020,095200,1337298040,9840,9840,9840,9830,165
20231020,095100,1335675580,9840,9850,9850,9830,2469
20231020,095000,1311403820,9840,9840,9840,9840,15
20231020,094900,1311256220,9840,9850,9850,9840,2590
20231020,094800,1285770380,9840,9860,9860,9840,1265
20231020,094700,1273312030,9870,9870,9870,9860,750
20231020,094600,1265914680,9880,9890,9890,9880,346
20231020,094500,1262495970,9890,9880,9890,9880,52
20231020,094400,1261981990,9880,9890,9890,9880,622
20231020,094300,1255831450,9890,9890,9890,9890,860
20231020,094200,1247326050,9880,9870,9880,9860,1256
20231020,094100,1234925460,9880,9870,9890,9870,1806
20231020,094000,1217082010,9870,9870,9870,9850,2741
20231020,093900,1190078190,9880,9900,9900,9880,1368
20231020,093800,1176546340,9900,9900,9910,9900,611
20231020,093700,1170494880,9900,9890,9900,9890,1295
20231020,093600,1157677940,9900,9870,9910,9870,2778
20231020,093500,1130206700,9870,9860,9870,9860,87
20231020,093400,1129348850,9850,9850,9870,9850,80
20231020,093300,1128560670,9860,9840,9860,9840,3449
20231020,093200,1094614880,9850,9890,9900,9850,3080
20231020,093100,1064185980,9910,9890,9920,9890,1403
20231020,093000,1050297320,9900,9860,9900,9860,8729
20231020,092900,964022270,9850,9880,9880,9850,3434
20231020,092800,930140690,9880,9890,9890,9880,996
20231020,092700,920299800,9880,9880,9890,9880,1154
20231020,092600,908893760,9890,9890,9890,9870,1002
20231020,092500,898999120,9890,9870,9900,9870,1664
20231020,092400,882554470,9870,9870,9880,9870,4900
20231020,092300,834191460,9860,9840,9870,9840,2737
20231020,092200,807232560,9840,9850,9850,9800,9325
20231020,092100,715611850,9850,9850,9870,9850,3151
20231020,092000,684541560,9860,9830,9880,9830,6747
20231020,091900,618123810,9840,9860,9860,9830,2955
20231020,091800,589023780,9870,9870,9870,9860,3496
20231020,091700,554532720,9880,9910,9910,9860,10522
20231020,091600,450506250,9900,9920,9920,9900,4302
20231020,091500,407847390,9920,9950,9950,9920,4192
20231020,091400,366213830,9940,9940,9950,9930,1878
20231020,091300,347539910,9950,9920,9950,9910,2370
20231020,091200,323984890,9920,9960,9960,9900,10316
20231020,091100,221549740,9960,10010,10010,9960,6866
20231020,091000,152951080,10010,10030,10040,10010,1026
20231020,090900,142671180,10040,10050,10050,10020,3764
20231020,090800,104883900,10060,10080,10080,10050,3241
20231020,090700,72295770,10080,10080,10080,10080,430
20231020,090600,67961370,10090,10090,10110,10090,1548
20231020,090500,52328960,10100,10120,10120,10090,836
20231020,090400,43885640,10120,10110,10120,10100,743
20231020,090300,36378660,10120,10100,10120,10090,613
20231020,090200,30187880,10100,10120,10120,10090,414
20231020,090100,26004290,10130,10130,10130,10130,41
20231020,090000,25588960,10150,10100,10150,10100,2533