KissMeData/020560/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185900,1530495280,9640,9640,9640,9640,6416
20231020,185800,1530495280,9640,9640,9640,9640,0
20231020,185700,1530495280,9640,9640,9640,9640,0
20231020,185600,1530495280,9640,9640,9640,9640,0
20231020,185500,1530495280,9640,9640,9640,9640,0
20231020,185400,1530495280,9640,9640,9640,9640,0
20231020,185300,1530495280,9640,9640,9640,9640,0
20231020,185200,1530495280,9640,9640,9640,9640,0
20231020,185100,1530495280,9640,9640,9640,9640,0
20231020,185000,1530495280,9640,9640,9640,9640,0
20231020,184900,1530495280,9640,9640,9640,9640,0
20231020,184800,1530495280,9640,9640,9640,9640,0
20231020,184700,1530495280,9640,9640,9640,9640,0
20231020,184600,1530495280,9640,9640,9640,9640,0
20231020,184500,1530495280,9640,9640,9640,9640,0
20231020,184400,1530495280,9640,9640,9640,9640,0
20231020,184300,1530495280,9640,9640,9640,9640,0
20231020,184200,1530495280,9640,9640,9640,9640,0
20231020,184100,1530495280,9640,9640,9640,9640,0
20231020,184000,1530495280,9640,9640,9640,9640,0
20231020,183900,1530495280,9640,9640,9640,9640,0
20231020,183800,1530495280,9640,9640,9640,9640,0
20231020,183700,1530495280,9640,9640,9640,9640,0
20231020,183600,1530495280,9640,9640,9640,9640,0
20231020,183500,1530495280,9640,9640,9640,9640,0
20231020,183400,1530495280,9640,9640,9640,9640,0
20231020,183300,1530495280,9640,9640,9640,9640,0
20231020,183200,1530495280,9640,9640,9640,9640,0
20231020,183100,1530495280,9640,9640,9640,9640,0
20231020,183000,1530495280,9640,9640,9640,9640,0
20231020,182900,1530495280,9640,9640,9640,9640,6416
20231020,182800,1530495280,9640,9640,9640,9640,0
20231020,182700,1530495280,9640,9640,9640,9640,0
20231020,182600,1530495280,9640,9640,9640,9640,0
20231020,182500,1530495280,9640,9640,9640,9640,0
20231020,182400,1530495280,9640,9640,9640,9640,0
20231020,182300,1530495280,9640,9640,9640,9640,0
20231020,182200,1530495280,9640,9640,9640,9640,0
20231020,182100,1530495280,9640,9640,9640,9640,0
20231020,182000,1530495280,9640,9640,9640,9640,0
20231020,181900,1530495280,9640,9640,9640,9640,0
20231020,181800,1530495280,9640,9640,9640,9640,0
20231020,181700,1530495280,9640,9640,9640,9640,0
20231020,181600,1530495280,9640,9640,9640,9640,0
20231020,181500,1530495280,9640,9640,9640,9640,0
20231020,181400,1530495280,9640,9640,9640,9640,0
20231020,181300,1530495280,9640,9640,9640,9640,0
20231020,181200,1530495280,9640,9640,9640,9640,0
20231020,181100,1530495280,9640,9640,9640,9640,0
20231020,181000,1530495280,9640,9640,9640,9640,0
20231020,180900,1530495280,9640,9640,9640,9640,0
20231020,180800,1530495280,9640,9640,9640,9640,0
20231020,180700,1530495280,9640,9640,9640,9640,0
20231020,180600,1530495280,9640,9640,9640,9640,0
20231020,180500,1530495280,9640,9640,9640,9640,0
20231020,180400,1530495280,9640,9640,9640,9640,0
20231020,180300,1530495280,9640,9640,9640,9640,0
20231020,180200,1530495280,9640,9640,9640,9640,0
20231020,180100,1530495280,9640,9640,9640,9640,0
20231020,180000,1530495280,9640,9640,9640,9640,0
20231020,175900,1530495280,9640,9640,9640,9640,6416
20231020,175800,1530495280,9640,9640,9640,9640,0
20231020,175700,1530495280,9640,9640,9640,9640,0
20231020,175600,1530495280,9640,9640,9640,9640,0
20231020,175500,1530495280,9640,9640,9640,9640,0
20231020,175400,1530495280,9640,9640,9640,9640,0
20231020,175300,1530495280,9640,9640,9640,9640,0
20231020,175200,1530495280,9640,9640,9640,9640,0
20231020,175100,1530495280,9640,9640,9640,9640,0
20231020,175000,1530495280,9640,9640,9640,9640,0
20231020,174900,1530495280,9640,9640,9640,9640,0
20231020,174800,1530495280,9640,9640,9640,9640,0
20231020,174700,1530495280,9640,9640,9640,9640,0
20231020,174600,1530495280,9640,9640,9640,9640,0
20231020,174500,1530495280,9640,9640,9640,9640,0
20231020,174400,1530495280,9640,9640,9640,9640,0
20231020,174300,1530495280,9640,9640,9640,9640,0
20231020,174200,1530495280,9640,9640,9640,9640,0
20231020,174100,1530495280,9640,9640,9640,9640,0
20231020,174000,1530495280,9640,9640,9640,9640,0
20231020,173900,1530495280,9640,9640,9640,9640,0
20231020,173800,1530495280,9640,9640,9640,9640,0
20231020,173700,1530495280,9640,9640,9640,9640,0
20231020,173600,1530495280,9640,9640,9640,9640,0
20231020,173500,1530495280,9640,9640,9640,9640,0
20231020,173400,1530495280,9640,9640,9640,9640,0
20231020,173300,1530495280,9640,9640,9640,9640,0
20231020,173200,1530495280,9640,9640,9640,9640,0
20231020,173100,1530495280,9640,9640,9640,9640,0
20231020,173000,1530495280,9640,9640,9640,9640,0
20231020,172900,1530495280,9640,9640,9640,9640,6416
20231020,172800,1530495280,9640,9640,9640,9640,0
20231020,172700,1530495280,9640,9640,9640,9640,0
20231020,172600,1530495280,9640,9640,9640,9640,0
20231020,172500,1530495280,9640,9640,9640,9640,0
20231020,172400,1530495280,9640,9640,9640,9640,0
20231020,172300,1530495280,9640,9640,9640,9640,0
20231020,172200,1530495280,9640,9640,9640,9640,0
20231020,172100,1530495280,9640,9640,9640,9640,0
20231020,172000,1530495280,9640,9640,9640,9640,0
20231020,171900,1530495280,9640,9640,9640,9640,0
20231020,171800,1530495280,9640,9640,9640,9640,0
20231020,171700,1530495280,9640,9640,9640,9640,0
20231020,171600,1530495280,9640,9640,9640,9640,0
20231020,171500,1530495280,9640,9640,9640,9640,0
20231020,171400,1530495280,9640,9640,9640,9640,0
20231020,171300,1530495280,9640,9640,9640,9640,0
20231020,171200,1530495280,9640,9640,9640,9640,0
20231020,171100,1530495280,9640,9640,9640,9640,0
20231020,171000,1530495280,9640,9640,9640,9640,0
20231020,170900,1530495280,9640,9640,9640,9640,0
20231020,170800,1530495280,9640,9640,9640,9640,0
20231020,170700,1530495280,9640,9640,9640,9640,0
20231020,170600,1530495280,9640,9640,9640,9640,0
20231020,170500,1530495280,9640,9640,9640,9640,0
20231020,170400,1530495280,9640,9640,9640,9640,0
20231020,170300,1530495280,9640,9640,9640,9640,0
20231020,170200,1530495280,9640,9640,9640,9640,0
20231020,170100,1530495280,9640,9640,9640,9640,0
20231020,170000,1530495280,9640,9640,9640,9640,0
20231020,165900,1530495280,9640,9640,9640,9640,6416
20231020,165800,1530495280,9640,9640,9640,9640,0
20231020,165700,1530495280,9640,9640,9640,9640,0
20231020,165600,1530495280,9640,9640,9640,9640,0
20231020,165500,1530495280,9640,9640,9640,9640,0
20231020,165400,1530495280,9640,9640,9640,9640,0
20231020,165300,1530495280,9640,9640,9640,9640,0
20231020,165200,1530495280,9640,9640,9640,9640,0
20231020,165100,1530495280,9640,9640,9640,9640,0
20231020,165000,1530495280,9640,9640,9640,9640,0
20231020,164900,1530495280,9640,9640,9640,9640,0
20231020,164800,1530495280,9640,9640,9640,9640,0
20231020,164700,1530495280,9640,9640,9640,9640,0
20231020,164600,1530495280,9640,9640,9640,9640,0
20231020,164500,1530495280,9640,9640,9640,9640,0
20231020,164400,1530495280,9640,9640,9640,9640,0
20231020,164300,1530495280,9640,9640,9640,9640,0
20231020,164200,1530495280,9640,9640,9640,9640,0
20231020,164100,1530495280,9640,9640,9640,9640,0
20231020,164000,1530495280,9640,9640,9640,9640,0
20231020,163900,1530495280,9640,9640,9640,9640,0
20231020,163800,1530495280,9640,9640,9640,9640,0
20231020,163700,1530495280,9640,9640,9640,9640,0
20231020,163600,1530495280,9640,9640,9640,9640,0
20231020,163500,1530495280,9640,9640,9640,9640,0
20231020,163400,1530495280,9640,9640,9640,9640,0
20231020,163300,1530495280,9640,9640,9640,9640,0
20231020,163200,1530495280,9640,9640,9640,9640,0
20231020,163100,1530495280,9640,9640,9640,9640,0
20231020,163000,1530495280,9640,9640,9640,9640,0
20231020,162900,1530495280,9640,9640,9640,9640,6416
20231020,162800,1530495280,9640,9640,9640,9640,0
20231020,162700,1530495280,9640,9640,9640,9640,0
20231020,162600,1530495280,9640,9640,9640,9640,0
20231020,162500,1530495280,9640,9640,9640,9640,0
20231020,162400,1530495280,9640,9640,9640,9640,0
20231020,162300,1530495280,9640,9640,9640,9640,0
20231020,162200,1530495280,9640,9640,9640,9640,0
20231020,162100,1530495280,9640,9640,9640,9640,0
20231020,162000,1530495280,9640,9640,9640,9640,0
20231020,161900,1530495280,9640,9640,9640,9640,0
20231020,161800,1530495280,9640,9640,9640,9640,0
20231020,161700,1530495280,9640,9640,9640,9640,0
20231020,161600,1530495280,9640,9640,9640,9640,0
20231020,161500,1530495280,9640,9640,9640,9640,0
20231020,161400,1530495280,9640,9640,9640,9640,0
20231020,161300,1530495280,9640,9640,9640,9640,0
20231020,161200,1530495280,9640,9640,9640,9640,0
20231020,161100,1530495280,9640,9640,9640,9640,0
20231020,161000,1530495280,9640,9640,9640,9640,0
20231020,160900,1530495280,9640,9640,9640,9640,0
20231020,160800,1530495280,9640,9640,9640,9640,0
20231020,160700,1530495280,9640,9640,9640,9640,0
20231020,160600,1530495280,9640,9640,9640,9640,0
20231020,160500,1530495280,9640,9640,9640,9640,0
20231020,160400,1530495280,9640,9640,9640,9640,0
20231020,160300,1530495280,9640,9640,9640,9640,0
20231020,160200,1530495280,9640,9640,9640,9640,0
20231020,160100,1530495280,9640,9640,9640,9640,0
20231020,160000,1530495280,9640,9640,9640,9640,0
20231020,155900,1530495280,9640,9640,9640,9640,6416
20231020,155800,1530495280,9640,9640,9640,9640,0
20231020,155700,1530495280,9640,9640,9640,9640,0
20231020,155600,1530495280,9640,9640,9640,9640,0
20231020,155500,1530495280,9640,9640,9640,9640,0
20231020,155400,1530495280,9640,9640,9640,9640,0
20231020,155300,1530495280,9640,9640,9640,9640,0
20231020,155200,1530495280,9640,9640,9640,9640,0
20231020,155100,1530495280,9640,9640,9640,9640,0
20231020,155000,1530495280,9640,9640,9640,9640,0
20231020,154900,1530495280,9640,9640,9640,9640,0
20231020,154800,1530495280,9640,9640,9640,9640,0
20231020,154700,1530495280,9640,9640,9640,9640,0
20231020,154600,1530495280,9640,9640,9640,9640,0
20231020,154500,1530495280,9640,9640,9640,9640,0
20231020,154400,1530495280,9640,9640,9640,9640,0
20231020,154300,1530495280,9640,9640,9640,9640,0
20231020,154200,1530495280,9640,9640,9640,9640,0
20231020,154100,1530495280,9640,9640,9640,9640,0
20231020,154000,1530495280,9640,9640,9640,9640,0
20231020,153900,1530495280,9640,9640,9640,9640,0
20231020,153800,1530495280,9640,9640,9640,9640,0
20231020,153700,1530495280,9640,9640,9640,9640,0
20231020,153600,1530495280,9640,9640,9640,9640,0
20231020,153500,1530495280,9640,9640,9640,9640,0
20231020,153400,1530495280,9640,9640,9640,9640,0
20231020,153300,1530495280,9640,9640,9640,9640,0
20231020,153200,1530495280,9640,9640,9640,9640,0
20231020,153100,1530495280,9640,9640,9640,9640,0
20231020,153000,1530495280,9640,9640,9640,9640,6416
20231020,152900,1468645040,9690,9690,9690,9690,0
20231020,152800,1468645040,9690,9690,9690,9690,0
20231020,152700,1468645040,9690,9690,9690,9690,0
20231020,152600,1468645040,9690,9690,9690,9690,0
20231020,152500,1468645040,9690,9690,9690,9690,0
20231020,152400,1468645040,9690,9690,9690,9690,0
20231020,152300,1468645040,9690,9690,9690,9690,0
20231020,152200,1468645040,9690,9690,9690,9690,0
20231020,152100,1468645040,9690,9690,9690,9690,0
20231020,152000,1468645040,9690,9690,9690,9690,0
20231020,151900,1468645040,9690,9700,9700,9690,1659
20231020,151800,1452569270,9700,9690,9700,9690,126
20231020,151700,1451347130,9700,9700,9700,9700,55
20231020,151600,1450813630,9700,9700,9700,9700,3
20231020,151500,1450784530,9690,9700,9700,9690,30
20231020,151400,1450493670,9700,9700,9700,9690,533
20231020,151300,1445323590,9700,9690,9700,9690,554
20231020,151200,1439955090,9700,9700,9700,9690,16
20231020,151100,1439799920,9700,9700,9700,9700,511
20231020,151000,1434843220,9690,9690,9700,9690,33
20231020,150900,1434523430,9690,9700,9700,9690,24
20231020,150800,1434290860,9700,9710,9710,9690,213
20231020,150700,1432224290,9710,9700,9710,9690,51
20231020,150600,1431729450,9690,9690,9690,9690,244
20231020,150500,1429365090,9690,9680,9690,9680,478
20231020,150400,1424738000,9670,9680,9680,9670,7
20231020,150300,1424670250,9680,9680,9680,9670,27
20231020,150200,1424409000,9670,9690,9690,9670,1456
20231020,150100,1410310050,9690,9690,9690,9680,136
20231020,150000,1408993420,9690,9690,9690,9690,17
20231020,145900,1408828690,9680,9720,9720,9680,2170
20231020,145800,1387789720,9720,9710,9720,9710,543
20231020,145700,1382517150,9710,9720,9720,9710,259
20231020,145600,1380002130,9720,9720,9720,9720,11
20231020,145500,1379895210,9720,9710,9720,9710,530
20231020,145400,1374748800,9710,9720,9720,9710,7
20231020,145300,1374680770,9720,9710,9720,9710,28
20231020,145200,1374408860,9720,9710,9720,9710,2
20231020,145100,1374389430,9720,9730,9730,9720,402
20231020,145000,1370481970,9720,9730,9730,9720,674
20231020,144900,1363927620,9730,9740,9740,9730,236
20231020,144800,1361631310,9740,9740,9740,9740,6
20231020,144700,1361572870,9740,9740,9740,9740,5
20231020,144600,1361524170,9740,9740,9740,9740,123
20231020,144500,1360326150,9740,9730,9740,9730,24
20231020,144400,1360092590,9730,9730,9740,9730,24
20231020,144300,1359859010,9740,9720,9740,9710,1097
20231020,144200,1349194890,9710,9720,9720,9710,25
20231020,144100,1348952050,9710,9720,9720,9710,72
20231020,144000,1348252220,9710,9720,9720,9710,129
20231020,143900,1346999110,9710,9720,9720,9710,30
20231020,143800,1346707580,9720,9720,9720,9720,25
20231020,143700,1346464580,9710,9720,9720,9710,265
20231020,143600,1343888790,9720,9710,9720,9710,75
20231020,143500,1343159910,9710,9720,9720,9710,44
20231020,143400,1342732600,9710,9710,9710,9710,6
20231020,143300,1342674340,9710,9720,9720,9710,181
20231020,143200,1340916770,9710,9720,9720,9710,2
20231020,143100,1340897340,9720,9720,9720,9710,11
20231020,143000,1340790450,9710,9710,9720,9710,10
20231020,142900,1340693330,9710,9710,9720,9710,583
20231020,142800,1335032360,9710,9720,9720,9710,16
20231020,142700,1334876950,9710,9720,9720,9710,8
20231020,142600,1334799200,9720,9720,9720,9720,4
20231020,142500,1334760320,9720,9710,9720,9710,3
20231020,142400,1334731170,9710,9710,9720,9710,1331
20231020,142300,1321801940,9720,9720,9720,9720,424
20231020,142200,1317680660,9720,9730,9730,9720,9
20231020,142100,1317593160,9720,9730,9730,9720,344
20231020,142000,1314249460,9730,9720,9730,9720,19
20231020,141900,1314064600,9720,9730,9730,9720,2055
20231020,141800,1294089460,9730,9730,9730,9730,0
20231020,141700,1294089460,9730,9730,9730,9720,5
20231020,141600,1294040820,9730,9730,9730,9730,4
20231020,141500,1294001900,9730,9740,9740,9730,28
20231020,141400,1293729440,9730,9740,9740,9730,4
20231020,141300,1293690490,9740,9730,9740,9730,10
20231020,141200,1293593140,9730,9730,9740,9730,7
20231020,141100,1293525010,9730,9740,9740,9730,102
20231020,141000,1292532540,9730,9740,9740,9730,140
20231020,140900,1291170060,9730,9740,9740,9730,24
20231020,140800,1290936410,9740,9750,9750,9740,53
20231020,140700,1290420180,9750,9730,9750,9730,1135
20231020,140600,1279361220,9720,9720,9720,9720,268
20231020,140500,1276756260,9720,9720,9720,9720,0
20231020,140400,1276756260,9720,9720,9720,9720,37
20231020,140300,1276396620,9720,9720,9730,9720,125
20231020,140200,1275181600,9730,9720,9730,9720,3
20231020,140100,1275152420,9730,9730,9730,9730,9
20231020,140000,1275064850,9730,9720,9730,9720,140
20231020,135900,1273702660,9730,9720,9730,9720,500
20231020,135800,1268842640,9720,9720,9720,9720,361
20231020,135700,1265333720,9710,9720,9720,9710,6
20231020,135600,1265275420,9720,9720,9720,9720,32
20231020,135500,1264964380,9720,9710,9720,9710,59
20231020,135400,1264391420,9710,9710,9710,9710,1
20231020,135300,1264381710,9710,9710,9720,9710,27
20231020,135200,1264119480,9710,9720,9720,9710,9
20231020,135100,1264032080,9720,9720,9720,9720,30
20231020,135000,1263740480,9720,9710,9720,9710,262
20231020,134900,1261195710,9700,9700,9710,9700,18
20231020,134800,1261021040,9710,9710,9710,9710,12
20231020,134700,1260904520,9710,9710,9710,9710,7
20231020,134600,1260836550,9700,9710,9710,9700,105
20231020,134500,1259817010,9710,9710,9710,9710,3
20231020,134400,1259787880,9710,9700,9710,9700,2429
20231020,134300,1236224010,9700,9690,9700,9690,264
20231020,134200,1233665840,9690,9700,9700,9690,146
20231020,134100,1232251090,9700,9690,9700,9690,462
20231020,134000,1227774300,9690,9690,9690,9690,30
20231020,133900,1227483600,9690,9700,9700,9690,12
20231020,133800,1227367300,9690,9690,9690,9690,10
20231020,133700,1227270400,9700,9700,9700,9690,84
20231020,133600,1226456370,9700,9690,9700,9690,99
20231020,133500,1225496850,9700,9700,9700,9700,2
20231020,133400,1225477450,9700,9700,9700,9690,107
20231020,133300,1224439560,9690,9680,9690,9680,187
20231020,133200,1222629210,9670,9690,9690,9670,41
20231020,133100,1222232330,9690,9680,9690,9680,8
20231020,133000,1222154820,9690,9690,9690,9680,101
20231020,132900,1221177080,9690,9700,9700,9690,57
20231020,132800,1220624690,9700,9700,9700,9690,28
20231020,132700,1220353100,9700,9700,9700,9700,656
20231020,132600,1213989900,9700,9690,9700,9690,50
20231020,132500,1213505310,9680,9680,9680,9680,101
20231020,132400,1212527630,9690,9690,9690,9690,7
20231020,132300,1212459800,9700,9690,9700,9680,611
20231020,132200,1206540010,9690,9690,9690,9690,4
20231020,132100,1206501250,9690,9690,9690,9690,103
20231020,132000,1205503180,9680,9690,9690,9680,43
20231020,131900,1205086840,9690,9690,9690,9680,66
20231020,131800,1204447900,9690,9690,9690,9690,22
20231020,131700,1204234720,9690,9690,9690,9690,73
20231020,131600,1203527350,9690,9690,9690,9690,11
20231020,131500,1203420760,9690,9690,9690,9680,21
20231020,131400,1203217410,9690,9680,9690,9680,76
20231020,131300,1202481720,9680,9690,9700,9680,536
20231020,131200,1197287240,9700,9700,9700,9700,7
20231020,131100,1197219340,9700,9690,9700,9690,2
20231020,131000,1197199950,9690,9700,9700,9690,192
20231020,130900,1195338870,9700,9700,9700,9700,156
20231020,130800,1193825670,9700,9690,9700,9690,58
20231020,130700,1193263630,9690,9690,9690,9690,4
20231020,130600,1193224870,9690,9690,9700,9690,723
20231020,130500,1186216740,9690,9690,9690,9690,86
20231020,130400,1185383400,9690,9690,9690,9690,3
20231020,130300,1185354330,9680,9680,9680,9680,40
20231020,130200,1184967130,9680,9670,9680,9670,304
20231020,130100,1182027210,9670,9670,9670,9670,0
20231020,130000,1182027210,9670,9670,9670,9670,308
20231020,125900,1179048850,9670,9670,9670,9670,116
20231020,125800,1177927130,9670,9670,9670,9670,215
20231020,125700,1175848080,9670,9660,9670,9660,172
20231020,125600,1174186540,9660,9660,9660,9650,12
20231020,125500,1174070640,9660,9650,9660,9650,101
20231020,125400,1173095150,9660,9660,9660,9660,4
20231020,125300,1173056510,9660,9660,9660,9660,23
20231020,125200,1172834330,9660,9650,9660,9650,49
20231020,125100,1172361460,9640,9650,9650,9640,93
20231020,125000,1171464610,9650,9650,9650,9650,36
20231020,124900,1171117210,9660,9650,9660,9650,57
20231020,124800,1170567100,9650,9650,9650,9650,15
20231020,124700,1170422350,9650,9650,9650,9650,148
20231020,124600,1168994150,9650,9650,9650,9650,36
20231020,124500,1168646750,9650,9650,9650,9650,85
20231020,124400,1167826500,9650,9640,9650,9640,1002
20231020,124300,1158167200,9650,9650,9650,9640,2509
20231020,124200,1133975350,9660,9650,9660,9650,1409
20231020,124100,1120366430,9660,9650,9660,9650,307
20231020,124000,1117403790,9650,9650,9650,9650,24
20231020,123900,1117172190,9650,9650,9650,9650,278
20231020,123800,1114489490,9660,9650,9660,9650,5
20231020,123700,1114441200,9650,9650,9650,9650,306
20231020,123600,1111488300,9650,9650,9650,9650,1401
20231020,123500,1097968650,9660,9660,9660,9660,1
20231020,123400,1097958990,9660,9660,9660,9650,53
20231020,123300,1097447410,9660,9650,9660,9650,83
20231020,123200,1096646390,9650,9660,9660,9650,72
20231020,123100,1095951370,9650,9660,9660,9650,68
20231020,123000,1095295160,9660,9650,9660,9650,28
20231020,122900,1095024880,9660,9660,9660,9660,7
20231020,122800,1094957260,9660,9660,9660,9660,5
20231020,122700,1094908960,9650,9660,9660,9650,162
20231020,122600,1093345480,9660,9660,9660,9660,2
20231020,122500,1093326160,9660,9660,9660,9660,226
20231020,122400,1091143000,9670,9690,9690,9660,122
20231020,122300,1089963180,9680,9690,9690,9680,95
20231020,122200,1089043570,9690,9690,9690,9680,15
20231020,122100,1088898320,9690,9690,9690,9680,39
20231020,122000,1088520460,9690,9680,9690,9680,6
20231020,121900,1088462370,9690,9690,9690,9690,51
20231020,121800,1087968180,9690,9670,9690,9670,489
20231020,121700,1083231790,9670,9660,9670,9660,39
20231020,121600,1082854990,9660,9660,9660,9660,8
20231020,121500,1082777710,9660,9650,9670,9650,476
20231020,121400,1078180270,9660,9660,9660,9660,8
20231020,121300,1078102990,9660,9670,9670,9650,121
20231020,121200,1076933050,9670,9670,9670,9670,174
20231020,121100,1075250470,9680,9680,9680,9680,52
20231020,121000,1074747110,9680,9680,9680,9680,11
20231020,120900,1074640630,9680,9680,9680,9680,6
20231020,120800,1074582550,9680,9680,9680,9680,2
20231020,120700,1074563190,9680,9680,9680,9680,24
20231020,120600,1074330870,9680,9680,9680,9670,14
20231020,120500,1074195460,9680,9680,9680,9670,27
20231020,120400,1073934130,9680,9680,9680,9680,68
20231020,120300,1073275890,9680,9680,9680,9670,605
20231020,120200,1067420490,9670,9680,9680,9670,108
20231020,120100,1066375630,9670,9670,9680,9670,149
20231020,120000,1064934630,9670,9670,9680,9670,7
20231020,115900,1064866910,9670,9690,9690,9670,93
20231020,115800,1063965780,9690,9700,9700,9670,575
20231020,115700,1058401110,9690,9690,9690,9690,55
20231020,115600,1057868160,9690,9680,9690,9680,98
20231020,115500,1056919500,9670,9670,9670,9670,12
20231020,115400,1056803460,9680,9660,9680,9660,209
20231020,115300,1054782310,9670,9660,9670,9660,335
20231020,115200,1051545140,9670,9650,9670,9650,187
20231020,115100,1049740200,9640,9640,9640,9640,524
20231020,115000,1044688840,9640,9640,9640,9640,3
20231020,114900,1044659920,9630,9620,9630,9620,112
20231020,114800,1043582150,9620,9610,9620,9610,648
20231020,114700,1037354850,9610,9600,9610,9600,463
20231020,114600,1032908990,9600,9600,9600,9600,176
20231020,114500,1031219390,9600,9600,9600,9600,62
20231020,114400,1030624190,9600,9600,9600,9600,12
20231020,114300,1030508990,9600,9590,9600,9590,385
20231020,114200,1026816610,9600,9600,9600,9600,9
20231020,114100,1026730210,9590,9600,9600,9590,566
20231020,114000,1021299220,9600,9600,9600,9600,312
20231020,113900,1018304020,9600,9600,9600,9600,47
20231020,113800,1017852820,9600,9600,9600,9600,30
20231020,113700,1017564820,9590,9590,9590,9580,140
20231020,113600,1016222920,9590,9590,9590,9590,263
20231020,113500,1013700750,9580,9570,9580,9570,36
20231020,113400,1013355960,9570,9570,9570,9560,56
20231020,113300,1012820470,9590,9590,9590,9590,2
20231020,113200,1012801290,9580,9570,9580,9570,6
20231020,113100,1012743860,9570,9600,9600,9560,1103
20231020,113000,1002190050,9600,9590,9600,9590,402
20231020,112900,998333780,9590,9590,9590,9580,133
20231020,112800,997058410,9590,9590,9590,9580,63
20231020,112700,996454840,9590,9590,9590,9590,122
20231020,112600,995284860,9590,9580,9590,9580,54
20231020,112500,994767480,9580,9580,9580,9580,278
20231020,112400,992104240,9580,9580,9580,9580,53
20231020,112300,991596500,9590,9570,9590,9570,436
20231020,112200,987419780,9580,9580,9580,9580,8
20231020,112100,987343140,9580,9580,9580,9570,152
20231020,112000,985887250,9580,9580,9580,9580,34
20231020,111900,985561530,9580,9580,9580,9580,206
20231020,111800,983588050,9580,9580,9580,9570,105
20231020,111700,982582160,9580,9580,9580,9580,3
20231020,111600,982553420,9580,9580,9580,9580,5
20231020,111500,982505520,9570,9560,9570,9560,755
20231020,111400,975280180,9560,9570,9570,9560,111
20231020,111300,974218490,9570,9570,9570,9560,86
20231020,111200,973396070,9570,9570,9570,9570,60
20231020,111100,972821870,9570,9570,9570,9570,5
20231020,111000,972774020,9570,9560,9570,9560,181
20231020,110900,971043610,9570,9570,9570,9570,16
20231020,110800,970890490,9570,9570,9570,9570,4
20231020,110700,970852210,9570,9560,9570,9560,587
20231020,110600,965239620,9560,9570,9570,9560,54
20231020,110500,964722960,9560,9560,9560,9560,1208
20231020,110400,953174480,9550,9560,9560,9550,4
20231020,110300,953136260,9560,9560,9560,9560,5
20231020,110200,953088460,9560,9560,9560,9560,11
20231020,110100,952983300,9560,9560,9560,9560,36
20231020,110000,952639140,9560,9560,9560,9560,22
20231020,105900,952428820,9560,9560,9560,9560,19
20231020,105800,952247180,9560,9550,9560,9550,43
20231020,105700,951836420,9550,9550,9550,9550,5
20231020,105600,951788670,9540,9550,9550,9540,15
20231020,105500,951645450,9550,9540,9550,9540,30
20231020,105400,951358990,9540,9550,9560,9540,93
20231020,105300,950470920,9550,9550,9550,9550,241
20231020,105200,948169370,9550,9550,9550,9550,53
20231020,105100,947663220,9550,9540,9550,9540,50
20231020,105000,947186040,9550,9560,9560,9550,928
20231020,104900,938321430,9560,9550,9560,9550,29
20231020,104800,938044460,9550,9540,9550,9540,29
20231020,104700,937767770,9550,9530,9550,9530,201
20231020,104600,935851180,9530,9530,9530,9510,187
20231020,104500,934070040,9530,9540,9540,9520,151
20231020,104400,932630010,9540,9520,9540,9500,1535
20231020,104300,918040610,9520,9530,9540,9510,1582
20231020,104200,902981610,9540,9540,9540,9540,11
20231020,104100,902876670,9540,9540,9540,9530,1259
20231020,104000,890875810,9540,9540,9540,9540,24
20231020,103900,890646850,9540,9540,9540,9540,3
20231020,103800,890618230,9540,9550,9550,9530,610
20231020,103700,884797650,9550,9550,9550,9550,38
20231020,103600,884434750,9540,9530,9540,9530,371
20231020,103500,880898410,9530,9540,9540,9530,22
20231020,103400,880688660,9540,9530,9540,9530,102
20231020,103300,879715830,9530,9530,9530,9530,94
20231020,103200,878820010,9530,9530,9530,9530,293
20231020,103100,876027720,9530,9530,9530,9530,267
20231020,103000,873483210,9530,9550,9550,9520,695
20231020,102900,866860410,9540,9550,9550,9540,172
20231020,102800,865218610,9550,9540,9550,9540,295
20231020,102700,862404290,9540,9550,9550,9540,303
20231020,102600,859513540,9540,9530,9540,9530,280
20231020,102500,856842360,9540,9530,9540,9530,880
20231020,102400,848455940,9530,9530,9530,9520,150
20231020,102300,847027690,9520,9540,9540,9520,445
20231020,102200,842790790,9540,9530,9540,9530,73
20231020,102100,842094400,9530,9530,9530,9530,12
20231020,102000,841980040,9520,9530,9530,9500,2419
20231020,101900,818962180,9530,9530,9530,9500,4780
20231020,101800,773499190,9530,9540,9540,9530,2446
20231020,101700,750181700,9540,9540,9540,9540,180
20231020,101600,748464500,9540,9550,9550,9540,251
20231020,101500,746069750,9550,9540,9550,9540,198
20231020,101400,744180750,9550,9550,9550,9540,769
20231020,101300,736838800,9550,9550,9550,9550,22
20231020,101200,736628700,9550,9540,9550,9540,225
20231020,101100,734482150,9540,9550,9550,9540,1445
20231020,101000,720694410,9550,9560,9560,9540,674
20231020,100900,714258580,9560,9550,9560,9550,20
20231020,100800,714067430,9550,9550,9550,9550,17
20231020,100700,713905080,9540,9540,9540,9530,643
20231020,100600,707772640,9540,9540,9550,9540,287
20231020,100500,705034640,9540,9540,9540,9530,1345
20231020,100400,692208910,9540,9530,9540,9530,192
20231020,100300,690379140,9530,9570,9570,9530,84
20231020,100200,689577740,9570,9530,9570,9520,448
20231020,100100,685310960,9530,9510,9580,9510,1037
20231020,100000,675428250,9510,9510,9510,9500,788
20231020,095900,667939370,9510,9510,9510,9500,1391
20231020,095800,654716550,9510,9510,9510,9500,1196
20231020,095700,643343590,9510,9520,9520,9500,644
20231020,095600,637220750,9520,9520,9530,9520,3271
20231020,095500,606057520,9520,9520,9520,9510,2854
20231020,095400,578912440,9520,9520,9530,9510,1660
20231020,095300,563110270,9520,9530,9530,9520,440
20231020,095200,558917180,9530,9520,9530,9520,202
20231020,095100,556992130,9520,9530,9530,9520,2213
20231020,095000,535924320,9530,9530,9530,9520,1679
20231020,094900,519925900,9530,9530,9530,9520,565
20231020,094800,514543240,9530,9540,9540,9530,241
20231020,094700,512246500,9540,9530,9540,9530,294
20231020,094600,509444520,9530,9550,9550,9530,854
20231020,094500,501297260,9550,9580,9580,9540,5198
20231020,094400,451620870,9580,9580,9580,9580,14
20231020,094300,451486750,9580,9580,9590,9570,1029
20231020,094200,441630230,9570,9570,9580,9570,268
20231020,094100,439063450,9570,9580,9580,9570,1118
20231020,094000,428361640,9580,9590,9590,9580,239
20231020,093900,426071920,9590,9590,9590,9590,331
20231020,093800,422897630,9590,9570,9590,9570,853
20231020,093700,414732790,9580,9580,9580,9570,719
20231020,093600,407847100,9580,9580,9580,9580,130
20231020,093500,406601700,9580,9580,9580,9580,304
20231020,093400,403689380,9580,9580,9580,9570,70
20231020,093300,403018880,9580,9580,9580,9580,82
20231020,093200,402233320,9580,9580,9580,9570,113
20231020,093100,401150790,9580,9580,9580,9580,145
20231020,093000,399761690,9580,9580,9580,9570,132
20231020,092900,398498130,9570,9570,9570,9570,293
20231020,092800,395694120,9580,9560,9580,9560,293
20231020,092700,392890410,9570,9590,9590,9570,262
20231020,092600,390381160,9580,9580,9580,9570,365
20231020,092500,386885230,9580,9580,9580,9560,100
20231020,092400,385927700,9570,9580,9580,9560,615
20231020,092300,380043970,9570,9570,9570,9570,100
20231020,092200,379086970,9570,9580,9590,9560,2908
20231020,092100,351267780,9580,9570,9590,9560,2651
20231020,092000,325903720,9570,9590,9590,9570,1079
20231020,091900,315564660,9590,9600,9610,9590,6059
20231020,091800,257369510,9600,9600,9610,9560,2243
20231020,091700,235855290,9600,9620,9630,9590,2459
20231020,091600,212236250,9630,9670,9670,9630,1571
20231020,091500,197086000,9670,9700,9710,9650,2141
20231020,091400,176357600,9710,9730,9740,9700,1815
20231020,091300,158730140,9740,9750,9750,9730,923
20231020,091200,149739610,9750,9770,9770,9750,3171
20231020,091100,118814440,9770,9770,9780,9760,704
20231020,091000,111934420,9770,9800,9810,9770,2745
20231020,090900,85049290,9810,9820,9820,9800,1200
20231020,090800,73287020,9840,9800,9840,9800,269
20231020,090700,70645540,9800,9830,9840,9800,2274
20231020,090600,48325290,9840,9860,9860,9830,1027
20231020,090500,38221790,9860,9910,9910,9850,1146
20231020,090400,26915730,9910,9900,9910,9890,91
20231020,090300,26014910,9900,9910,9910,9880,1384
20231020,090200,12316480,9920,9930,9930,9910,241
20231020,090100,9925000,9940,9940,9940,9910,181
20231020,090000,8129860,9940,9920,9940,9920,817