KissMeData/020560/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190000,626673210,10050,10050,10050,10050,5208
20231018,185900,626673210,10050,10050,10050,10050,0
20231018,185800,626673210,10050,10050,10050,10050,0
20231018,185700,626673210,10050,10050,10050,10050,0
20231018,185600,626673210,10050,10050,10050,10050,0
20231018,185500,626673210,10050,10050,10050,10050,0
20231018,185400,626673210,10050,10050,10050,10050,0
20231018,185300,626673210,10050,10050,10050,10050,0
20231018,185200,626673210,10050,10050,10050,10050,0
20231018,185100,626673210,10050,10050,10050,10050,0
20231018,185000,626673210,10050,10050,10050,10050,0
20231018,184900,626673210,10050,10050,10050,10050,0
20231018,184800,626673210,10050,10050,10050,10050,0
20231018,184700,626673210,10050,10050,10050,10050,0
20231018,184600,626673210,10050,10050,10050,10050,0
20231018,184500,626673210,10050,10050,10050,10050,0
20231018,184400,626673210,10050,10050,10050,10050,0
20231018,184300,626673210,10050,10050,10050,10050,0
20231018,184200,626673210,10050,10050,10050,10050,0
20231018,184100,626673210,10050,10050,10050,10050,0
20231018,184000,626673210,10050,10050,10050,10050,0
20231018,183900,626673210,10050,10050,10050,10050,0
20231018,183800,626673210,10050,10050,10050,10050,0
20231018,183700,626673210,10050,10050,10050,10050,0
20231018,183600,626673210,10050,10050,10050,10050,0
20231018,183500,626673210,10050,10050,10050,10050,0
20231018,183400,626673210,10050,10050,10050,10050,0
20231018,183300,626673210,10050,10050,10050,10050,0
20231018,183200,626673210,10050,10050,10050,10050,0
20231018,183100,626673210,10050,10050,10050,10050,0
20231018,183000,626673210,10050,10050,10050,10050,5208
20231018,182900,626673210,10050,10050,10050,10050,0
20231018,182800,626673210,10050,10050,10050,10050,0
20231018,182700,626673210,10050,10050,10050,10050,0
20231018,182600,626673210,10050,10050,10050,10050,0
20231018,182500,626673210,10050,10050,10050,10050,0
20231018,182400,626673210,10050,10050,10050,10050,0
20231018,182300,626673210,10050,10050,10050,10050,0
20231018,182200,626673210,10050,10050,10050,10050,0
20231018,182100,626673210,10050,10050,10050,10050,0
20231018,182000,626673210,10050,10050,10050,10050,0
20231018,181900,626673210,10050,10050,10050,10050,0
20231018,181800,626673210,10050,10050,10050,10050,0
20231018,181700,626673210,10050,10050,10050,10050,0
20231018,181600,626673210,10050,10050,10050,10050,0
20231018,181500,626673210,10050,10050,10050,10050,0
20231018,181400,626673210,10050,10050,10050,10050,0
20231018,181300,626673210,10050,10050,10050,10050,0
20231018,181200,626673210,10050,10050,10050,10050,0
20231018,181100,626673210,10050,10050,10050,10050,0
20231018,181000,626673210,10050,10050,10050,10050,0
20231018,180900,626673210,10050,10050,10050,10050,0
20231018,180800,626673210,10050,10050,10050,10050,0
20231018,180700,626673210,10050,10050,10050,10050,0
20231018,180600,626673210,10050,10050,10050,10050,0
20231018,180500,626673210,10050,10050,10050,10050,0
20231018,180400,626673210,10050,10050,10050,10050,0
20231018,180300,626673210,10050,10050,10050,10050,0
20231018,180200,626673210,10050,10050,10050,10050,0
20231018,180100,626673210,10050,10050,10050,10050,0
20231018,180000,626673210,10050,10050,10050,10050,5208
20231018,175900,626673210,10050,10050,10050,10050,0
20231018,175800,626673210,10050,10050,10050,10050,0
20231018,175700,626673210,10050,10050,10050,10050,0
20231018,175600,626673210,10050,10050,10050,10050,0
20231018,175500,626673210,10050,10050,10050,10050,0
20231018,175400,626673210,10050,10050,10050,10050,0
20231018,175300,626673210,10050,10050,10050,10050,0
20231018,175200,626673210,10050,10050,10050,10050,0
20231018,175100,626673210,10050,10050,10050,10050,0
20231018,175000,626673210,10050,10050,10050,10050,0
20231018,174900,626673210,10050,10050,10050,10050,0
20231018,174800,626673210,10050,10050,10050,10050,0
20231018,174700,626673210,10050,10050,10050,10050,0
20231018,174600,626673210,10050,10050,10050,10050,0
20231018,174500,626673210,10050,10050,10050,10050,0
20231018,174400,626673210,10050,10050,10050,10050,0
20231018,174300,626673210,10050,10050,10050,10050,0
20231018,174200,626673210,10050,10050,10050,10050,0
20231018,174100,626673210,10050,10050,10050,10050,0
20231018,174000,626673210,10050,10050,10050,10050,0
20231018,173900,626673210,10050,10050,10050,10050,0
20231018,173800,626673210,10050,10050,10050,10050,0
20231018,173700,626673210,10050,10050,10050,10050,0
20231018,173600,626673210,10050,10050,10050,10050,0
20231018,173500,626673210,10050,10050,10050,10050,0
20231018,173400,626673210,10050,10050,10050,10050,0
20231018,173300,626673210,10050,10050,10050,10050,0
20231018,173200,626673210,10050,10050,10050,10050,0
20231018,173100,626673210,10050,10050,10050,10050,0
20231018,173000,626673210,10050,10050,10050,10050,5208
20231018,172900,626673210,10050,10050,10050,10050,0
20231018,172800,626673210,10050,10050,10050,10050,0
20231018,172700,626673210,10050,10050,10050,10050,0
20231018,172600,626673210,10050,10050,10050,10050,0
20231018,172500,626673210,10050,10050,10050,10050,0
20231018,172400,626673210,10050,10050,10050,10050,0
20231018,172300,626673210,10050,10050,10050,10050,0
20231018,172200,626673210,10050,10050,10050,10050,0
20231018,172100,626673210,10050,10050,10050,10050,0
20231018,172000,626673210,10050,10050,10050,10050,0
20231018,171900,626673210,10050,10050,10050,10050,0
20231018,171800,626673210,10050,10050,10050,10050,0
20231018,171700,626673210,10050,10050,10050,10050,0
20231018,171600,626673210,10050,10050,10050,10050,0
20231018,171500,626673210,10050,10050,10050,10050,0
20231018,171400,626673210,10050,10050,10050,10050,0
20231018,171300,626673210,10050,10050,10050,10050,0
20231018,171200,626673210,10050,10050,10050,10050,0
20231018,171100,626673210,10050,10050,10050,10050,0
20231018,171000,626673210,10050,10050,10050,10050,0
20231018,170900,626673210,10050,10050,10050,10050,0
20231018,170800,626673210,10050,10050,10050,10050,0
20231018,170700,626673210,10050,10050,10050,10050,0
20231018,170600,626673210,10050,10050,10050,10050,0
20231018,170500,626673210,10050,10050,10050,10050,0
20231018,170400,626673210,10050,10050,10050,10050,0
20231018,170300,626673210,10050,10050,10050,10050,0
20231018,170200,626673210,10050,10050,10050,10050,0
20231018,170100,626673210,10050,10050,10050,10050,0
20231018,170000,626673210,10050,10050,10050,10050,5208
20231018,165900,626673210,10050,10050,10050,10050,0
20231018,165800,626673210,10050,10050,10050,10050,0
20231018,165700,626673210,10050,10050,10050,10050,0
20231018,165600,626673210,10050,10050,10050,10050,0
20231018,165500,626673210,10050,10050,10050,10050,0
20231018,165400,626673210,10050,10050,10050,10050,0
20231018,165300,626673210,10050,10050,10050,10050,0
20231018,165200,626673210,10050,10050,10050,10050,0
20231018,165100,626673210,10050,10050,10050,10050,0
20231018,165000,626673210,10050,10050,10050,10050,0
20231018,164900,626673210,10050,10050,10050,10050,0
20231018,164800,626673210,10050,10050,10050,10050,0
20231018,164700,626673210,10050,10050,10050,10050,0
20231018,164600,626673210,10050,10050,10050,10050,0
20231018,164500,626673210,10050,10050,10050,10050,0
20231018,164400,626673210,10050,10050,10050,10050,0
20231018,164300,626673210,10050,10050,10050,10050,0
20231018,164200,626673210,10050,10050,10050,10050,0
20231018,164100,626673210,10050,10050,10050,10050,0
20231018,164000,626673210,10050,10050,10050,10050,0
20231018,163900,626673210,10050,10050,10050,10050,0
20231018,163800,626673210,10050,10050,10050,10050,0
20231018,163700,626673210,10050,10050,10050,10050,0
20231018,163600,626673210,10050,10050,10050,10050,0
20231018,163500,626673210,10050,10050,10050,10050,0
20231018,163400,626673210,10050,10050,10050,10050,0
20231018,163300,626673210,10050,10050,10050,10050,0
20231018,163200,626673210,10050,10050,10050,10050,0
20231018,163100,626673210,10050,10050,10050,10050,0
20231018,163000,626673210,10050,10050,10050,10050,5208
20231018,162900,626673210,10050,10050,10050,10050,0
20231018,162800,626673210,10050,10050,10050,10050,0
20231018,162700,626673210,10050,10050,10050,10050,0
20231018,162600,626673210,10050,10050,10050,10050,0
20231018,162500,626673210,10050,10050,10050,10050,0
20231018,162400,626673210,10050,10050,10050,10050,0
20231018,162300,626673210,10050,10050,10050,10050,0
20231018,162200,626673210,10050,10050,10050,10050,0
20231018,162100,626673210,10050,10050,10050,10050,0
20231018,162000,626673210,10050,10050,10050,10050,0
20231018,161900,626673210,10050,10050,10050,10050,0
20231018,161800,626673210,10050,10050,10050,10050,0
20231018,161700,626673210,10050,10050,10050,10050,0
20231018,161600,626673210,10050,10050,10050,10050,0
20231018,161500,626673210,10050,10050,10050,10050,0
20231018,161400,626673210,10050,10050,10050,10050,0
20231018,161300,626673210,10050,10050,10050,10050,0
20231018,161200,626673210,10050,10050,10050,10050,0
20231018,161100,626673210,10050,10050,10050,10050,0
20231018,161000,626673210,10050,10050,10050,10050,0
20231018,160900,626673210,10050,10050,10050,10050,0
20231018,160800,626673210,10050,10050,10050,10050,0
20231018,160700,626673210,10050,10050,10050,10050,0
20231018,160600,626673210,10050,10050,10050,10050,0
20231018,160500,626673210,10050,10050,10050,10050,0
20231018,160400,626673210,10050,10050,10050,10050,0
20231018,160300,626673210,10050,10050,10050,10050,0
20231018,160200,626673210,10050,10050,10050,10050,0
20231018,160100,626673210,10050,10050,10050,10050,0
20231018,160000,626673210,10050,10050,10050,10050,5208
20231018,155900,626673210,10050,10050,10050,10050,0
20231018,155800,626673210,10050,10050,10050,10050,0
20231018,155700,626673210,10050,10050,10050,10050,0
20231018,155600,626673210,10050,10050,10050,10050,0
20231018,155500,626673210,10050,10050,10050,10050,0
20231018,155400,626673210,10050,10050,10050,10050,0
20231018,155300,626673210,10050,10050,10050,10050,0
20231018,155200,626673210,10050,10050,10050,10050,0
20231018,155100,626673210,10050,10050,10050,10050,0
20231018,155000,626673210,10050,10050,10050,10050,0
20231018,154900,626673210,10050,10050,10050,10050,0
20231018,154800,626673210,10050,10050,10050,10050,0
20231018,154700,626673210,10050,10050,10050,10050,0
20231018,154600,626673210,10050,10050,10050,10050,0
20231018,154500,626673210,10050,10050,10050,10050,0
20231018,154400,626673210,10050,10050,10050,10050,0
20231018,154300,626673210,10050,10050,10050,10050,0
20231018,154200,626673210,10050,10050,10050,10050,0
20231018,154100,626673210,10050,10050,10050,10050,0
20231018,154000,626673210,10050,10050,10050,10050,0
20231018,153900,626673210,10050,10050,10050,10050,0
20231018,153800,626673210,10050,10050,10050,10050,0
20231018,153700,626673210,10050,10050,10050,10050,0
20231018,153600,626673210,10050,10050,10050,10050,0
20231018,153500,626673210,10050,10050,10050,10050,0
20231018,153400,626673210,10050,10050,10050,10050,0
20231018,153300,626673210,10050,10050,10050,10050,0
20231018,153200,626673210,10050,10050,10050,10050,0
20231018,153100,626673210,10050,10050,10050,10050,0
20231018,153000,626673210,10050,10050,10050,10050,10416
20231018,152900,574332810,10030,10030,10030,10030,0
20231018,152800,574332810,10030,10030,10030,10030,0
20231018,152700,574332810,10030,10030,10030,10030,0
20231018,152600,574332810,10030,10030,10030,10030,0
20231018,152500,574332810,10030,10030,10030,10030,0
20231018,152400,574332810,10030,10030,10030,10030,0
20231018,152300,574332810,10030,10030,10030,10030,0
20231018,152200,574332810,10030,10030,10030,10030,0
20231018,152100,574332810,10030,10030,10030,10030,0
20231018,152000,574332810,10030,10030,10030,10030,0
20231018,151900,574332810,10030,10020,10030,10020,1053
20231018,151800,563772350,10020,10020,10020,10020,7
20231018,151700,563702210,10020,10020,10020,10020,33
20231018,151600,563371550,10030,10030,10030,10030,0
20231018,151500,563371550,10030,10020,10030,10020,6
20231018,151400,563311410,10030,10020,10030,10020,8
20231018,151300,563231190,10030,10030,10030,10030,1
20231018,151200,563221160,10010,10010,10010,10010,2299
20231018,151100,540208170,10020,10020,10020,10020,384
20231018,151000,536360490,10020,10020,10020,10020,154
20231018,150900,534817410,10010,10010,10010,10010,1
20231018,150800,534807400,10020,10020,10020,10020,77
20231018,150700,534035860,10020,10020,10020,10020,0
20231018,150600,534035860,10020,10020,10020,10020,119
20231018,150500,532843480,10020,10020,10020,10020,2
20231018,150400,532823440,10010,10010,10010,10010,2
20231018,150300,532803420,10020,10020,10020,10020,1
20231018,150200,532793400,10010,10030,10030,10010,487
20231018,150100,527913650,10020,10020,10030,10020,97
20231018,150000,526941690,10030,10020,10030,10020,59
20231018,145900,526350410,10030,10020,10030,10020,578
20231018,145800,520558840,10020,10020,10020,10010,63
20231018,145700,519927590,10020,10010,10020,10010,13
20231018,145600,519797340,10020,10030,10030,10020,8
20231018,145500,519717140,10010,10020,10030,10010,51
20231018,145400,519206590,10020,10020,10020,10020,0
20231018,145300,519206590,10020,10020,10020,10020,1
20231018,145200,519196570,10030,10030,10030,10030,1
20231018,145100,519186540,10030,10010,10030,10010,377
20231018,145000,515409000,10010,10000,10010,10000,104
20231018,144900,514367990,10000,10010,10010,10000,361
20231018,144800,510755490,10000,10000,10010,10000,2075
20231018,144700,490004630,10010,10010,10010,10010,0
20231018,144600,490004630,10010,10010,10010,10000,115
20231018,144500,488853640,10010,10000,10010,10000,11
20231018,144400,488743540,10000,10000,10000,10000,86
20231018,144300,487883540,10000,10000,10000,10000,4
20231018,144200,487843540,10000,10000,10000,10000,16
20231018,144100,487683540,10000,10000,10000,10000,0
20231018,144000,487683540,10000,10000,10010,10000,21
20231018,143900,487473530,10010,10010,10010,10010,0
20231018,143800,487473530,10010,10010,10010,10000,144
20231018,143700,486032860,10010,10010,10010,10010,1
20231018,143600,486022850,10010,10010,10010,10010,50
20231018,143500,485522350,10010,10010,10010,10010,2
20231018,143400,485502330,10010,10020,10020,10010,11
20231018,143300,485392120,10020,10020,10020,10020,10
20231018,143200,485291920,10020,10020,10020,10020,10
20231018,143100,485191720,10010,10010,10010,10010,31
20231018,143000,484881410,10010,10010,10010,10010,105
20231018,142900,483830360,10010,10010,10010,10010,0
20231018,142800,483830360,10010,10010,10010,10010,88
20231018,142700,482949480,10010,10000,10010,10000,3
20231018,142600,482919460,10000,10010,10010,10000,78
20231018,142500,482138690,10000,10000,10000,10000,0
20231018,142400,482138690,10000,10010,10010,10000,203
20231018,142300,480107010,10010,10000,10010,10000,3
20231018,142200,480077000,10000,10000,10000,10000,0
20231018,142100,480077000,10000,10000,10000,10000,1
20231018,142000,480067000,10000,10000,10000,10000,0
20231018,141900,480067000,10000,10000,10000,10000,0
20231018,141800,480067000,10000,10000,10000,10000,1
20231018,141700,480057000,10000,10000,10000,10000,0
20231018,141600,480057000,10000,10000,10000,10000,0
20231018,141500,480057000,10000,10000,10000,10000,21
20231018,141400,479847000,10000,10010,10010,10000,238
20231018,141300,477465640,10010,10010,10010,10010,0
20231018,141200,477465640,10010,10010,10010,10010,2
20231018,141100,477445620,10000,10010,10010,10000,104
20231018,141000,476405580,10000,10010,10010,10000,157
20231018,140900,474834030,10010,10010,10010,10010,6
20231018,140800,474773970,10010,10010,10010,10010,1
20231018,140700,474763960,10000,10000,10000,10000,55
20231018,140600,474213960,10000,10000,10000,10000,21
20231018,140500,474003960,10000,10000,10000,10000,1
20231018,140400,473993960,10010,10000,10010,10000,6
20231018,140300,473933950,10000,10000,10000,10000,0
20231018,140200,473933950,10000,10010,10010,10000,74
20231018,140100,473193250,10010,10010,10010,10000,182
20231018,140000,471372430,10010,10010,10010,10010,1
20231018,135900,471362420,10000,10000,10000,10000,1
20231018,135800,471352420,10010,10000,10010,10000,53
20231018,135700,470822410,10000,10000,10000,10000,20
20231018,135600,470622410,10010,10010,10010,10010,1
20231018,135500,470612400,10010,10000,10010,10000,2
20231018,135400,470592390,10010,10000,10010,10000,4
20231018,135300,470552380,10000,10000,10000,10000,2
20231018,135200,470532380,10010,10000,10010,10000,41
20231018,135100,470122370,10010,10010,10010,10010,0
20231018,135000,470122370,10010,10000,10010,10000,2
20231018,134900,470102360,10010,10010,10010,10010,609
20231018,134800,464006270,10020,10020,10020,10020,100
20231018,134700,463004270,10020,10020,10020,10020,12
20231018,134600,462884030,10020,10020,10020,10020,1
20231018,134500,462874010,10010,10010,10010,10010,71
20231018,134400,462163300,10010,10010,10010,10000,3
20231018,134300,462133280,10000,10020,10020,10000,1169
20231018,134200,450440680,10020,10020,10020,10020,431
20231018,134100,446122060,10020,10010,10020,10010,4
20231018,134000,446081990,10010,10020,10020,10010,13
20231018,133900,445951850,10020,10020,10020,10020,1
20231018,133800,445941830,10010,10010,10010,10010,1
20231018,133700,445931820,10010,10010,10010,10010,0
20231018,133600,445931820,10010,10010,10010,10010,73
20231018,133500,445201090,10010,10010,10010,10010,77
20231018,133400,444430320,10010,10000,10010,10000,16
20231018,133300,444270290,10010,10010,10010,10000,4
20231018,133200,444230260,10010,10010,10010,10000,5
20231018,133100,444180220,10010,10010,10010,10010,298
20231018,133000,441197240,10010,10010,10010,10010,0
20231018,132900,441197240,10010,10010,10010,10010,60
20231018,132800,440596640,10020,10020,10020,10020,202
20231018,132700,438572600,10020,10000,10020,10000,77
20231018,132600,437801180,10010,10010,10010,10010,65
20231018,132500,437150530,10010,10010,10020,10010,511
20231018,132400,432034950,10010,10010,10010,10010,15
20231018,132300,431884800,10010,10010,10010,10010,4
20231018,132200,431844760,10010,10010,10010,10010,1
20231018,132100,431834750,10010,10010,10010,10010,0
20231018,132000,431834750,10010,10010,10010,10000,191
20231018,131900,429922850,10000,10000,10000,10000,1
20231018,131800,429912850,10000,10010,10010,10000,2
20231018,131700,429892840,10010,10010,10010,10010,2
20231018,131600,429872820,10000,10010,10010,10000,4
20231018,131500,429832790,10000,10000,10000,10000,0
20231018,131400,429832790,10000,10000,10000,10000,1
20231018,131300,429822790,10000,10000,10000,10000,6
20231018,131200,429762790,10010,10010,10010,10010,9
20231018,131100,429672700,10010,10000,10010,10000,7
20231018,131000,429602650,10010,10010,10010,10010,6
20231018,130900,429542590,10000,10000,10000,10000,11
20231018,130800,429432590,10000,10010,10010,10000,103
20231018,130700,428401850,10000,10000,10000,10000,0
20231018,130600,428401850,10000,10010,10010,10000,6
20231018,130500,428341800,10010,10010,10010,10010,28
20231018,130400,428061520,10010,10010,10010,10010,0
20231018,130300,428061520,10010,10010,10010,10010,10
20231018,130200,427961420,10010,10000,10010,10000,2
20231018,130100,427941410,10010,9990,10010,9990,178
20231018,130000,426161640,10000,10020,10020,10000,158
20231018,125900,424580730,10020,10020,10020,10020,200
20231018,125800,422576730,10020,10020,10020,10020,1
20231018,125700,422566710,10000,10010,10010,10000,260
20231018,125600,419966610,10020,10020,10020,10020,0
20231018,125500,419966610,10020,10000,10020,10000,2286
20231018,125400,397106210,10020,10020,10020,10000,173
20231018,125300,395376170,10000,10000,10000,10000,0
20231018,125200,395376170,10000,10010,10010,10000,500
20231018,125100,390372170,10020,10020,10020,10020,101
20231018,125000,389360150,10010,10010,10010,10010,203
20231018,124900,387328120,10010,10010,10010,10010,75
20231018,124800,386577370,10000,10000,10000,10000,38
20231018,124700,386197370,10010,10010,10010,10010,10
20231018,124600,386097270,10010,10010,10010,10010,1
20231018,124500,386087260,10000,10010,10010,10000,11
20231018,124400,385977170,10010,10010,10010,10010,10
20231018,124300,385877070,10000,10010,10010,10000,815
20231018,124200,377719160,10010,10020,10020,10010,131
20231018,124100,376407650,10010,10010,10010,10010,0
20231018,124000,376407650,10010,10020,10020,10010,12
20231018,123900,376287520,10010,10010,10010,10010,20
20231018,123800,376087320,10020,10020,10020,10020,1
20231018,123700,376077300,10010,10020,10020,10010,268
20231018,123600,373394550,10020,10020,10020,10020,0
20231018,123500,373394550,10020,10020,10020,10020,1
20231018,123400,373384530,10030,10030,10030,10030,0
20231018,123300,373384530,10030,10030,10030,10030,10
20231018,123200,373284230,10030,10030,10030,10030,1
20231018,123100,373274200,10010,10010,10010,10010,95
20231018,123000,372323250,10010,10010,10010,10010,0
20231018,122900,372323250,10010,10010,10010,10010,108
20231018,122800,371242170,10010,10010,10010,10010,20
20231018,122700,371041970,10010,10010,10010,10010,5
20231018,122600,370991920,10030,10030,10030,10030,0
20231018,122500,370991920,10030,10030,10030,10030,0
20231018,122400,370991920,10030,10030,10030,10030,2
20231018,122300,370971860,10030,10030,10030,10030,0
20231018,122200,370971860,10030,10030,10030,10030,0
20231018,122100,370971860,10030,10030,10030,10030,10
20231018,122000,370871560,10030,10030,10030,10030,1
20231018,121900,370861530,10030,10030,10030,10030,0
20231018,121800,370861530,10030,10030,10030,10030,0
20231018,121700,370861530,10030,10030,10030,10030,1
20231018,121600,370851500,10010,10010,10010,10010,0
20231018,121500,370851500,10010,10010,10010,10010,77
20231018,121400,370080730,10010,10020,10030,10010,504
20231018,121300,365028220,10000,10000,10000,10000,8
20231018,121200,364948220,10020,10020,10020,10020,201
20231018,121100,362934200,10020,10020,10020,10020,1
20231018,121000,362924180,10020,10020,10020,10020,0
20231018,120900,362924180,10020,10020,10020,10020,5
20231018,120800,362874080,10020,10020,10020,10020,1
20231018,120700,362864060,10010,10010,10010,10010,0
20231018,120600,362864060,10010,10010,10010,10010,210
20231018,120500,360761960,10020,10020,10020,10020,84
20231018,120400,359920280,10020,10020,10020,10020,24
20231018,120300,359679800,10020,10020,10020,10020,13
20231018,120200,359549540,10020,10020,10020,10020,0
20231018,120100,359549540,10020,10020,10020,10020,279
20231018,120000,356753960,10020,10020,10020,10020,500
20231018,115900,351743960,10020,10010,10020,10010,1030
20231018,115800,341433210,10010,10010,10010,10010,77
20231018,115700,340662440,10010,10010,10010,10010,20
20231018,115600,340462240,10010,10010,10010,10010,1
20231018,115500,340452230,10010,10010,10010,10000,238
20231018,115400,338069900,10020,10020,10020,10020,0
20231018,115300,338069900,10020,10020,10020,10020,131
20231018,115200,336757280,10020,10020,10020,10020,0
20231018,115100,336757280,10020,10020,10020,10020,10
20231018,115000,336657080,10020,10020,10020,10020,81
20231018,114900,335845460,10020,10020,10020,10020,1
20231018,114800,335835440,10000,10000,10000,10000,377
20231018,114700,332065440,10000,10000,10000,10000,0
20231018,114600,332065440,10000,9990,10000,9990,1501
20231018,114500,317070440,10000,10000,10000,10000,18
20231018,114400,316890440,10000,10000,10000,9990,3
20231018,114300,316860450,10000,10000,10000,10000,1521
20231018,114200,301650450,10000,10010,10010,10000,2424
20231018,114100,277409540,10020,10020,10020,10020,100
20231018,114000,276407540,10020,10020,10020,10020,0
20231018,113900,276407540,10020,10020,10020,10020,2
20231018,113800,276387500,10010,10020,10020,10010,293
20231018,113700,273452240,10010,10010,10010,10010,79
20231018,113600,272661450,10020,10020,10020,10020,0
20231018,113500,272661450,10020,10020,10020,10020,0
20231018,113400,272661450,10020,10020,10020,10020,0
20231018,113300,272661450,10020,10020,10020,10020,0
20231018,113200,272661450,10020,10020,10020,10020,0
20231018,113100,272661450,10020,10010,10020,10010,32
20231018,113000,272340830,10030,10030,10030,10030,1
20231018,112900,272330800,10030,10030,10030,10030,0
20231018,112800,272330800,10030,10030,10030,10030,0
20231018,112700,272330800,10030,10020,10030,10020,60
20231018,112600,271729320,10030,10030,10030,10030,0
20231018,112500,271729320,10030,10030,10030,10030,0
20231018,112400,271729320,10030,10010,10030,10010,994
20231018,112300,261762190,10010,10010,10010,10010,17
20231018,112200,261592020,10010,10000,10010,10000,165
20231018,112100,259941120,10010,10010,10010,10010,1
20231018,112000,259931110,10010,10010,10010,10010,0
20231018,111900,259931110,10010,10020,10020,10010,133
20231018,111800,258599760,10020,10020,10020,10020,0
20231018,111700,258599760,10020,10020,10020,10020,0
20231018,111600,258599760,10020,10020,10020,10020,30
20231018,111500,258299160,10020,10020,10020,10020,0
20231018,111400,258299160,10020,10010,10020,10010,77
20231018,111300,257528380,10020,10020,10020,10020,15
20231018,111200,257378080,10030,10030,10030,10030,0
20231018,111100,257378080,10030,10030,10030,10030,2
20231018,111000,257358020,10020,10020,10020,10020,384
20231018,110900,253510340,10020,10020,10020,10020,0
20231018,110800,253510340,10020,10020,10020,10020,2
20231018,110700,253490300,10020,10010,10020,10010,27
20231018,110600,253220020,10010,10010,10010,10010,0
20231018,110500,253220020,10010,10010,10010,10010,78
20231018,110400,252439240,10010,10010,10010,10010,1
20231018,110300,252429230,10000,10000,10000,10000,148
20231018,110200,250949230,10010,10010,10010,10010,2
20231018,110100,250929210,10010,10010,10010,10010,154
20231018,110000,249387670,10010,10010,10010,10010,2
20231018,105900,249367650,10010,10010,10010,10010,1
20231018,105800,249357640,10000,10000,10000,10000,0
20231018,105700,249357640,10000,10010,10010,10000,503
20231018,105600,244327610,10010,10010,10010,10010,16
20231018,105500,244167450,10000,10000,10000,10000,1
20231018,105400,244157450,10000,10000,10000,10000,0
20231018,105300,244157450,10000,10010,10010,10000,84
20231018,105200,243317440,10000,10010,10010,10000,1761
20231018,105100,225706620,10020,10020,10020,10020,0
20231018,105000,225706620,10020,10020,10020,10020,102
20231018,104900,224684580,10020,10020,10020,10020,77
20231018,104800,223913040,10020,10010,10020,10010,25
20231018,104700,223662770,10020,10020,10020,10020,1
20231018,104600,223652750,10000,10010,10030,10000,498
20231018,104500,218667780,10020,10020,10020,10020,3
20231018,104400,218637720,10030,10030,10030,10030,1
20231018,104300,218627690,10010,10020,10020,10010,30
20231018,104200,218327120,10030,10020,10030,10020,88
20231018,104100,217445250,10030,10030,10030,10030,5
20231018,104000,217395100,10030,10030,10030,10030,1
20231018,103900,217385070,10020,10020,10020,10020,1
20231018,103800,217375050,10030,10030,10030,10030,0
20231018,103700,217375050,10030,10030,10030,10030,98
20231018,103600,216392110,10030,10030,10030,10030,51
20231018,103500,215880580,10030,10010,10030,10010,59
20231018,103400,215289950,10030,10020,10030,10020,1500
20231018,103300,200259600,10020,10020,10020,10020,2
20231018,103200,200239560,10020,10020,10020,10020,30
20231018,103100,199938960,10020,10020,10020,10020,1
20231018,103000,199928940,10020,10020,10020,10020,532
20231018,102900,194598300,10020,10020,10020,10020,1
20231018,102800,194588280,10020,10020,10020,10020,0
20231018,102700,194588280,10020,10020,10020,10020,1
20231018,102600,194578260,10010,10010,10010,10010,60
20231018,102500,193977660,10010,10010,10010,10010,15
20231018,102400,193827510,10010,10010,10010,10010,1
20231018,102300,193817500,10010,10010,10010,10010,13
20231018,102200,193687370,10010,10010,10010,10010,0
20231018,102100,193687370,10010,10010,10010,10010,1
20231018,102000,193677360,10000,10000,10000,10000,69
20231018,101900,192987360,10000,10000,10000,10000,2
20231018,101800,192967360,10000,10000,10000,9990,11
20231018,101700,192857410,10010,10010,10010,10010,1
20231018,101600,192847400,10010,10000,10010,10000,3
20231018,101500,192817390,9990,10000,10010,9990,1500
20231018,101400,177826990,10000,9990,10000,9990,45
20231018,101300,177377120,10000,10000,10000,10000,2
20231018,101200,177357120,9990,9990,10000,9990,58
20231018,101100,176777680,10000,10000,10000,10000,14
20231018,101000,176637680,10000,10000,10000,10000,781
20231018,100900,168827680,10010,10010,10010,10010,1
20231018,100800,168817670,10000,10010,10010,10000,92
20231018,100700,167897650,10010,10010,10010,10010,0
20231018,100600,167897650,10010,10010,10010,10010,6
20231018,100500,167837590,10010,10000,10010,10000,1377
20231018,100400,154067580,10010,10000,10010,10000,1314
20231018,100300,140924440,10010,10010,10010,10010,56
20231018,100200,140363880,10000,10010,10020,10000,4
20231018,100100,140323840,10020,10010,10020,10000,363
20231018,100000,136690300,10010,10010,10010,10010,109
20231018,095900,135599210,10010,10010,10010,10010,76
20231018,095800,134838450,10020,10010,10020,10010,301
20231018,095700,131825430,10010,10010,10010,10010,10
20231018,095600,131725330,10030,10030,10030,10030,1
20231018,095500,131715300,10010,10010,10010,10010,1
20231018,095400,131705290,10030,10030,10030,10030,0
20231018,095300,131705290,10030,10020,10030,10020,23
20231018,095200,131474810,10020,10020,10020,10020,1
20231018,095100,131464790,10010,10010,10010,10010,313
20231018,095000,128331660,10010,10000,10010,10000,352
20231018,094900,124811640,10010,10010,10010,10010,2
20231018,094800,124791620,10010,10010,10010,10010,1
20231018,094700,124781610,10010,10010,10010,10010,8
20231018,094600,124701530,10010,10010,10010,10010,130
20231018,094500,123400230,10010,10020,10020,10010,4
20231018,094400,123360180,10020,10000,10020,10000,13
20231018,094300,123230160,10020,10020,10020,10020,11
20231018,094200,123119940,10020,10020,10020,10020,10
20231018,094100,123019740,10020,10020,10020,10020,38
20231018,094000,122638980,10020,10020,10020,10020,30
20231018,093900,122338380,10020,10030,10030,10020,3
20231018,093800,122308310,10020,10010,10020,10010,88
20231018,093700,121427320,10020,10020,10020,10000,1021
20231018,093600,111216890,10020,10020,10020,10000,168
20231018,093500,109534240,10030,10030,10030,10030,100
20231018,093400,108531240,10030,10030,10030,10030,1
20231018,093300,108521210,10030,10030,10030,10030,11
20231018,093200,108410880,10030,10030,10030,10000,871
20231018,093100,99698500,10030,10040,10040,10030,22
20231018,093000,99477680,10040,10040,10040,10040,35
20231018,092900,99126280,10040,10040,10040,10040,3
20231018,092800,99096160,10040,10040,10040,10040,0
20231018,092700,99096160,10040,10040,10040,10040,10
20231018,092600,98995760,10040,10040,10040,10040,13
20231018,092500,98865240,10040,10040,10040,10040,1
20231018,092400,98855200,10040,10030,10040,10010,161
20231018,092300,97242010,10030,10030,10030,10030,77
20231018,092200,96469700,10040,10040,10040,10040,11
20231018,092100,96359260,10020,10020,10020,10020,226
20231018,092000,94094740,10020,10000,10020,10000,893
20231018,091900,85164620,10000,10010,10010,10000,8
20231018,091800,85084560,10020,10010,10020,10010,328
20231018,091700,81799320,10010,10010,10010,10010,10
20231018,091600,81699220,10030,10040,10040,10000,268
20231018,091500,79013510,10040,10010,10040,10010,5
20231018,091400,78963430,10050,10020,10050,10010,536
20231018,091300,73594050,10020,10020,10020,10020,0
20231018,091200,73594050,10020,10020,10020,10000,2232
20231018,091100,51252450,10050,10020,10050,10020,2314
20231018,091000,28064680,10020,10030,10030,10010,530
20231018,090900,22756350,10020,10030,10030,10020,432
20231018,090800,18426590,10030,10050,10050,10030,505
20231018,090700,13355220,10050,10040,10050,10040,249
20231018,090600,10852970,10040,10040,10040,10040,250
20231018,090500,8342970,10050,10050,10050,10050,0
20231018,090400,8342970,10050,10050,10050,10040,13
20231018,090300,8212420,10050,10050,10050,10050,1
20231018,090200,8202370,10070,10030,10070,10000,252
20231018,090100,5677590,10080,10080,10080,10080,10
20231018,090000,5576790,10060,10050,10060,10030,551