KissMeData/023350/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,190000,299237440,5510,5510,5510,5510,910
20231020,185900,299237440,5510,5510,5510,5510,0
20231020,185800,299237440,5510,5510,5510,5510,0
20231020,185700,299237440,5510,5510,5510,5510,0
20231020,185600,299237440,5510,5510,5510,5510,0
20231020,185500,299237440,5510,5510,5510,5510,0
20231020,185400,299237440,5510,5510,5510,5510,0
20231020,185300,299237440,5510,5510,5510,5510,0
20231020,185200,299237440,5510,5510,5510,5510,0
20231020,185100,299237440,5510,5510,5510,5510,0
20231020,185000,299237440,5510,5510,5510,5510,0
20231020,184900,299237440,5510,5510,5510,5510,0
20231020,184800,299237440,5510,5510,5510,5510,0
20231020,184700,299237440,5510,5510,5510,5510,0
20231020,184600,299237440,5510,5510,5510,5510,0
20231020,184500,299237440,5510,5510,5510,5510,0
20231020,184400,299237440,5510,5510,5510,5510,0
20231020,184300,299237440,5510,5510,5510,5510,0
20231020,184200,299237440,5510,5510,5510,5510,0
20231020,184100,299237440,5510,5510,5510,5510,0
20231020,184000,299237440,5510,5510,5510,5510,0
20231020,183900,299237440,5510,5510,5510,5510,0
20231020,183800,299237440,5510,5510,5510,5510,0
20231020,183700,299237440,5510,5510,5510,5510,0
20231020,183600,299237440,5510,5510,5510,5510,0
20231020,183500,299237440,5510,5510,5510,5510,0
20231020,183400,299237440,5510,5510,5510,5510,0
20231020,183300,299237440,5510,5510,5510,5510,0
20231020,183200,299237440,5510,5510,5510,5510,0
20231020,183100,299237440,5510,5510,5510,5510,0
20231020,183000,299237440,5510,5510,5510,5510,910
20231020,182900,299237440,5510,5510,5510,5510,0
20231020,182800,299237440,5510,5510,5510,5510,0
20231020,182700,299237440,5510,5510,5510,5510,0
20231020,182600,299237440,5510,5510,5510,5510,0
20231020,182500,299237440,5510,5510,5510,5510,0
20231020,182400,299237440,5510,5510,5510,5510,0
20231020,182300,299237440,5510,5510,5510,5510,0
20231020,182200,299237440,5510,5510,5510,5510,0
20231020,182100,299237440,5510,5510,5510,5510,0
20231020,182000,299237440,5510,5510,5510,5510,0
20231020,181900,299237440,5510,5510,5510,5510,0
20231020,181800,299237440,5510,5510,5510,5510,0
20231020,181700,299237440,5510,5510,5510,5510,0
20231020,181600,299237440,5510,5510,5510,5510,0
20231020,181500,299237440,5510,5510,5510,5510,0
20231020,181400,299237440,5510,5510,5510,5510,0
20231020,181300,299237440,5510,5510,5510,5510,0
20231020,181200,299237440,5510,5510,5510,5510,0
20231020,181100,299237440,5510,5510,5510,5510,0
20231020,181000,299237440,5510,5510,5510,5510,0
20231020,180900,299237440,5510,5510,5510,5510,0
20231020,180800,299237440,5510,5510,5510,5510,0
20231020,180700,299237440,5510,5510,5510,5510,0
20231020,180600,299237440,5510,5510,5510,5510,0
20231020,180500,299237440,5510,5510,5510,5510,0
20231020,180400,299237440,5510,5510,5510,5510,0
20231020,180300,299237440,5510,5510,5510,5510,0
20231020,180200,299237440,5510,5510,5510,5510,0
20231020,180100,299237440,5510,5510,5510,5510,0
20231020,180000,299237440,5510,5510,5510,5510,910
20231020,175900,299237440,5510,5510,5510,5510,0
20231020,175800,299237440,5510,5510,5510,5510,0
20231020,175700,299237440,5510,5510,5510,5510,0
20231020,175600,299237440,5510,5510,5510,5510,0
20231020,175500,299237440,5510,5510,5510,5510,0
20231020,175400,299237440,5510,5510,5510,5510,0
20231020,175300,299237440,5510,5510,5510,5510,0
20231020,175200,299237440,5510,5510,5510,5510,0
20231020,175100,299237440,5510,5510,5510,5510,0
20231020,175000,299237440,5510,5510,5510,5510,0
20231020,174900,299237440,5510,5510,5510,5510,0
20231020,174800,299237440,5510,5510,5510,5510,0
20231020,174700,299237440,5510,5510,5510,5510,0
20231020,174600,299237440,5510,5510,5510,5510,0
20231020,174500,299237440,5510,5510,5510,5510,0
20231020,174400,299237440,5510,5510,5510,5510,0
20231020,174300,299237440,5510,5510,5510,5510,0
20231020,174200,299237440,5510,5510,5510,5510,0
20231020,174100,299237440,5510,5510,5510,5510,0
20231020,174000,299237440,5510,5510,5510,5510,0
20231020,173900,299237440,5510,5510,5510,5510,0
20231020,173800,299237440,5510,5510,5510,5510,0
20231020,173700,299237440,5510,5510,5510,5510,0
20231020,173600,299237440,5510,5510,5510,5510,0
20231020,173500,299237440,5510,5510,5510,5510,0
20231020,173400,299237440,5510,5510,5510,5510,0
20231020,173300,299237440,5510,5510,5510,5510,0
20231020,173200,299237440,5510,5510,5510,5510,0
20231020,173100,299237440,5510,5510,5510,5510,0
20231020,173000,299237440,5510,5510,5510,5510,910
20231020,172900,299237440,5510,5510,5510,5510,0
20231020,172800,299237440,5510,5510,5510,5510,0
20231020,172700,299237440,5510,5510,5510,5510,0
20231020,172600,299237440,5510,5510,5510,5510,0
20231020,172500,299237440,5510,5510,5510,5510,0
20231020,172400,299237440,5510,5510,5510,5510,0
20231020,172300,299237440,5510,5510,5510,5510,0
20231020,172200,299237440,5510,5510,5510,5510,0
20231020,172100,299237440,5510,5510,5510,5510,0
20231020,172000,299237440,5510,5510,5510,5510,0
20231020,171900,299237440,5510,5510,5510,5510,0
20231020,171800,299237440,5510,5510,5510,5510,0
20231020,171700,299237440,5510,5510,5510,5510,0
20231020,171600,299237440,5510,5510,5510,5510,0
20231020,171500,299237440,5510,5510,5510,5510,0
20231020,171400,299237440,5510,5510,5510,5510,0
20231020,171300,299237440,5510,5510,5510,5510,0
20231020,171200,299237440,5510,5510,5510,5510,0
20231020,171100,299237440,5510,5510,5510,5510,0
20231020,171000,299237440,5510,5510,5510,5510,0
20231020,170900,299237440,5510,5510,5510,5510,0
20231020,170800,299237440,5510,5510,5510,5510,0
20231020,170700,299237440,5510,5510,5510,5510,0
20231020,170600,299237440,5510,5510,5510,5510,0
20231020,170500,299237440,5510,5510,5510,5510,0
20231020,170400,299237440,5510,5510,5510,5510,0
20231020,170300,299237440,5510,5510,5510,5510,0
20231020,170200,299237440,5510,5510,5510,5510,0
20231020,170100,299237440,5510,5510,5510,5510,0
20231020,170000,299237440,5510,5510,5510,5510,910
20231020,165900,299237440,5510,5510,5510,5510,0
20231020,165800,299237440,5510,5510,5510,5510,0
20231020,165700,299237440,5510,5510,5510,5510,0
20231020,165600,299237440,5510,5510,5510,5510,0
20231020,165500,299237440,5510,5510,5510,5510,0
20231020,165400,299237440,5510,5510,5510,5510,0
20231020,165300,299237440,5510,5510,5510,5510,0
20231020,165200,299237440,5510,5510,5510,5510,0
20231020,165100,299237440,5510,5510,5510,5510,0
20231020,165000,299237440,5510,5510,5510,5510,0
20231020,164900,299237440,5510,5510,5510,5510,0
20231020,164800,299237440,5510,5510,5510,5510,0
20231020,164700,299237440,5510,5510,5510,5510,0
20231020,164600,299237440,5510,5510,5510,5510,0
20231020,164500,299237440,5510,5510,5510,5510,0
20231020,164400,299237440,5510,5510,5510,5510,0
20231020,164300,299237440,5510,5510,5510,5510,0
20231020,164200,299237440,5510,5510,5510,5510,0
20231020,164100,299237440,5510,5510,5510,5510,0
20231020,164000,299237440,5510,5510,5510,5510,0
20231020,163900,299237440,5510,5510,5510,5510,0
20231020,163800,299237440,5510,5510,5510,5510,0
20231020,163700,299237440,5510,5510,5510,5510,0
20231020,163600,299237440,5510,5510,5510,5510,0
20231020,163500,299237440,5510,5510,5510,5510,0
20231020,163400,299237440,5510,5510,5510,5510,0
20231020,163300,299237440,5510,5510,5510,5510,0
20231020,163200,299237440,5510,5510,5510,5510,0
20231020,163100,299237440,5510,5510,5510,5510,0
20231020,163000,299237440,5510,5510,5510,5510,910
20231020,162900,299237440,5510,5510,5510,5510,0
20231020,162800,299237440,5510,5510,5510,5510,0
20231020,162700,299237440,5510,5510,5510,5510,0
20231020,162600,299237440,5510,5510,5510,5510,0
20231020,162500,299237440,5510,5510,5510,5510,0
20231020,162400,299237440,5510,5510,5510,5510,0
20231020,162300,299237440,5510,5510,5510,5510,0
20231020,162200,299237440,5510,5510,5510,5510,0
20231020,162100,299237440,5510,5510,5510,5510,0
20231020,162000,299237440,5510,5510,5510,5510,0
20231020,161900,299237440,5510,5510,5510,5510,0
20231020,161800,299237440,5510,5510,5510,5510,0
20231020,161700,299237440,5510,5510,5510,5510,0
20231020,161600,299237440,5510,5510,5510,5510,0
20231020,161500,299237440,5510,5510,5510,5510,0
20231020,161400,299237440,5510,5510,5510,5510,0
20231020,161300,299237440,5510,5510,5510,5510,0
20231020,161200,299237440,5510,5510,5510,5510,0
20231020,161100,299237440,5510,5510,5510,5510,0
20231020,161000,299237440,5510,5510,5510,5510,0
20231020,160900,299237440,5510,5510,5510,5510,0
20231020,160800,299237440,5510,5510,5510,5510,0
20231020,160700,299237440,5510,5510,5510,5510,0
20231020,160600,299237440,5510,5510,5510,5510,0
20231020,160500,299237440,5510,5510,5510,5510,0
20231020,160400,299237440,5510,5510,5510,5510,0
20231020,160300,299237440,5510,5510,5510,5510,0
20231020,160200,299237440,5510,5510,5510,5510,0
20231020,160100,299237440,5510,5510,5510,5510,0
20231020,160000,299237440,5510,5510,5510,5510,910
20231020,155900,299237440,5510,5510,5510,5510,0
20231020,155800,299237440,5510,5510,5510,5510,0
20231020,155700,299237440,5510,5510,5510,5510,0
20231020,155600,299237440,5510,5510,5510,5510,0
20231020,155500,299237440,5510,5510,5510,5510,0
20231020,155400,299237440,5510,5510,5510,5510,0
20231020,155300,299237440,5510,5510,5510,5510,0
20231020,155200,299237440,5510,5510,5510,5510,0
20231020,155100,299237440,5510,5510,5510,5510,0
20231020,155000,299237440,5510,5510,5510,5510,0
20231020,154900,299237440,5510,5510,5510,5510,0
20231020,154800,299237440,5510,5510,5510,5510,0
20231020,154700,299237440,5510,5510,5510,5510,0
20231020,154600,299237440,5510,5510,5510,5510,0
20231020,154500,299237440,5510,5510,5510,5510,0
20231020,154400,299237440,5510,5510,5510,5510,0
20231020,154300,299237440,5510,5510,5510,5510,0
20231020,154200,299237440,5510,5510,5510,5510,0
20231020,154100,299237440,5510,5510,5510,5510,0
20231020,154000,299237440,5510,5510,5510,5510,0
20231020,153900,299237440,5510,5510,5510,5510,0
20231020,153800,299237440,5510,5510,5510,5510,0
20231020,153700,299237440,5510,5510,5510,5510,0
20231020,153600,299237440,5510,5510,5510,5510,0
20231020,153500,299237440,5510,5510,5510,5510,0
20231020,153400,299237440,5510,5510,5510,5510,0
20231020,153300,299237440,5510,5510,5510,5510,0
20231020,153200,299237440,5510,5510,5510,5510,0
20231020,153100,299237440,5510,5510,5510,5510,0
20231020,153000,299237440,5510,5510,5510,5510,1820
20231020,152900,294223340,5530,5530,5530,5530,0
20231020,152800,294223340,5530,5530,5530,5530,0
20231020,152700,294223340,5530,5530,5530,5530,0
20231020,152600,294223340,5530,5530,5530,5530,0
20231020,152500,294223340,5530,5530,5530,5530,0
20231020,152400,294223340,5530,5530,5530,5530,0
20231020,152300,294223340,5530,5530,5530,5530,0
20231020,152200,294223340,5530,5530,5530,5530,0
20231020,152100,294223340,5530,5530,5530,5530,0
20231020,152000,294223340,5530,5530,5530,5530,0
20231020,151900,294223340,5530,5530,5530,5530,0
20231020,151800,294223340,5530,5530,5530,5530,10
20231020,151700,294168040,5530,5530,5530,5530,1
20231020,151600,294162510,5530,5530,5530,5530,0
20231020,151500,294162510,5530,5520,5530,5520,165
20231020,151400,293251660,5520,5520,5520,5520,0
20231020,151300,293251660,5520,5520,5520,5520,36
20231020,151200,293052940,5520,5520,5520,5520,0
20231020,151100,293052940,5520,5520,5520,5520,1495
20231020,151000,284800540,5520,5520,5520,5520,0
20231020,150900,284800540,5520,5540,5540,5520,1836
20231020,150800,274661820,5520,5520,5520,5520,17
20231020,150700,274567980,5530,5530,5530,5530,0
20231020,150600,274567980,5530,5530,5530,5530,10
20231020,150500,274512680,5530,5530,5530,5530,291
20231020,150400,272903450,5530,5530,5530,5530,0
20231020,150300,272903450,5530,5530,5530,5530,0
20231020,150200,272903450,5530,5530,5530,5530,0
20231020,150100,272903450,5530,5550,5550,5530,972
20231020,150000,267527270,5550,5560,5560,5550,5
20231020,145900,267499510,5560,5560,5560,5560,8
20231020,145800,267455030,5560,5560,5560,5560,0
20231020,145700,267455030,5560,5560,5560,5560,0
20231020,145600,267455030,5560,5560,5560,5560,110
20231020,145500,266843430,5570,5540,5570,5540,1000
20231020,145400,261280750,5530,5530,5530,5530,300
20231020,145300,259621750,5540,5540,5540,5540,10
20231020,145200,259566350,5540,5540,5540,5540,7
20231020,145100,259527570,5550,5550,5550,5550,0
20231020,145000,259527570,5550,5550,5550,5550,0
20231020,144900,259527570,5550,5550,5550,5550,0
20231020,144800,259527570,5550,5550,5550,5550,2
20231020,144700,259516470,5560,5560,5560,5560,1
20231020,144600,259510910,5550,5550,5550,5550,498
20231020,144500,256747010,5530,5530,5530,5530,0
20231020,144400,256747010,5530,5530,5530,5530,0
20231020,144300,256747010,5530,5550,5550,5530,935
20231020,144200,251571820,5540,5540,5540,5540,0
20231020,144100,251571820,5540,5540,5540,5540,20
20231020,144000,251461020,5520,5520,5520,5520,0
20231020,143900,251461020,5520,5520,5520,5520,0
20231020,143800,251461020,5520,5520,5520,5520,0
20231020,143700,251461020,5520,5580,5580,5520,7308
20231020,143600,210986040,5590,5590,5590,5590,25
20231020,143500,210846290,5590,5590,5590,5590,0
20231020,143400,210846290,5590,5590,5590,5590,0
20231020,143300,210846290,5590,5590,5590,5590,0
20231020,143200,210846290,5590,5590,5590,5590,0
20231020,143100,210846290,5590,5590,5590,5590,0
20231020,143000,210846290,5590,5590,5590,5590,0
20231020,142900,210846290,5590,5590,5590,5590,0
20231020,142800,210846290,5590,5590,5590,5590,0
20231020,142700,210846290,5590,5590,5590,5590,0
20231020,142600,210846290,5590,5590,5590,5590,0
20231020,142500,210846290,5590,5590,5590,5590,941
20231020,142400,205586100,5600,5600,5600,5600,0
20231020,142300,205586100,5600,5600,5600,5600,0
20231020,142200,205586100,5600,5600,5600,5600,0
20231020,142100,205586100,5600,5600,5600,5600,0
20231020,142000,205586100,5600,5600,5600,5600,167
20231020,141900,204650900,5600,5600,5600,5600,0
20231020,141800,204650900,5600,5600,5600,5600,0
20231020,141700,204650900,5600,5590,5600,5590,95
20231020,141600,204119770,5590,5590,5590,5590,53
20231020,141500,203823500,5590,5590,5590,5590,0
20231020,141400,203823500,5590,5600,5600,5590,700
20231020,141300,199907500,5590,5590,5590,5590,0
20231020,141200,199907500,5590,5590,5590,5590,0
20231020,141100,199907500,5590,5590,5590,5590,0
20231020,141000,199907500,5590,5590,5590,5590,32
20231020,140900,199728620,5590,5590,5590,5590,0
20231020,140800,199728620,5590,5590,5590,5590,0
20231020,140700,199728620,5590,5590,5590,5590,0
20231020,140600,199728620,5590,5590,5590,5590,37
20231020,140500,199521790,5590,5590,5590,5580,426
20231020,140400,197143600,5590,5590,5590,5590,1009
20231020,140300,191503290,5610,5610,5610,5610,20
20231020,140200,191391090,5610,5610,5610,5610,0
20231020,140100,191391090,5610,5610,5610,5610,0
20231020,140000,191391090,5610,5610,5610,5610,0
20231020,135900,191391090,5610,5610,5610,5610,98
20231020,135800,190841310,5590,5610,5610,5590,305
20231020,135700,189136260,5580,5600,5600,5580,40
20231020,135600,188912860,5600,5600,5600,5600,0
20231020,135500,188912860,5600,5600,5600,5600,0
20231020,135400,188912860,5600,5600,5600,5600,0
20231020,135300,188912860,5600,5600,5600,5600,0
20231020,135200,188912860,5600,5600,5600,5600,0
20231020,135100,188912860,5600,5600,5600,5600,244
20231020,135000,187546460,5600,5600,5600,5600,0
20231020,134900,187546460,5600,5600,5600,5600,0
20231020,134800,187546460,5600,5600,5600,5600,0
20231020,134700,187546460,5600,5600,5600,5600,0
20231020,134600,187546460,5600,5600,5600,5600,300
20231020,134500,185866460,5610,5610,5610,5610,0
20231020,134400,185866460,5610,5610,5610,5610,0
20231020,134300,185866460,5610,5610,5610,5610,200
20231020,134200,184744460,5610,5610,5610,5610,120
20231020,134100,184071260,5610,5610,5610,5610,0
20231020,134000,184071260,5610,5610,5610,5610,0
20231020,133900,184071260,5610,5610,5610,5610,0
20231020,133800,184071260,5610,5610,5610,5610,0
20231020,133700,184071260,5610,5610,5610,5610,0
20231020,133600,184071260,5610,5600,5610,5600,241
20231020,133500,182720050,5590,5590,5590,5590,0
20231020,133400,182720050,5590,5590,5590,5590,0
20231020,133300,182720050,5590,5590,5590,5590,0
20231020,133200,182720050,5590,5590,5590,5590,0
20231020,133100,182720050,5590,5590,5590,5590,0
20231020,133000,182720050,5590,5590,5590,5590,0
20231020,132900,182720050,5590,5590,5590,5590,0
20231020,132800,182720050,5590,5590,5590,5590,0
20231020,132700,182720050,5590,5590,5590,5590,7
20231020,132600,182680920,5580,5580,5580,5580,0
20231020,132500,182680920,5580,5580,5580,5580,0
20231020,132400,182680920,5580,5580,5580,5580,658
20231020,132300,179009280,5590,5590,5590,5590,1
20231020,132200,179003690,5590,5590,5590,5590,0
20231020,132100,179003690,5590,5590,5590,5590,0
20231020,132000,179003690,5590,5590,5590,5590,12
20231020,131900,178936610,5600,5600,5600,5600,0
20231020,131800,178936610,5600,5600,5600,5600,0
20231020,131700,178936610,5600,5600,5600,5600,20
20231020,131600,178824610,5600,5600,5600,5600,10
20231020,131500,178768610,5600,5600,5600,5600,2
20231020,131400,178757410,5600,5600,5600,5600,10
20231020,131300,178701410,5600,5600,5600,5600,0
20231020,131200,178701410,5600,5600,5600,5600,200
20231020,131100,177581410,5600,5600,5600,5600,0
20231020,131000,177581410,5600,5600,5600,5600,0
20231020,130900,177581410,5600,5600,5600,5600,0
20231020,130800,177581410,5600,5600,5600,5600,0
20231020,130700,177581410,5600,5600,5600,5600,0
20231020,130600,177581410,5600,5600,5600,5600,0
20231020,130500,177581410,5600,5600,5600,5600,0
20231020,130400,177581410,5600,5600,5600,5600,0
20231020,130300,177581410,5600,5600,5600,5600,2
20231020,130200,177570210,5600,5600,5600,5600,0
20231020,130100,177570210,5600,5600,5600,5600,0
20231020,130000,177570210,5600,5600,5600,5600,0
20231020,125900,177570210,5600,5600,5600,5600,0
20231020,125800,177570210,5600,5600,5600,5600,0
20231020,125700,177570210,5600,5600,5600,5600,0
20231020,125600,177570210,5600,5600,5600,5600,0
20231020,125500,177570210,5600,5600,5600,5600,0
20231020,125400,177570210,5600,5600,5600,5600,0
20231020,125300,177570210,5600,5600,5600,5600,0
20231020,125200,177570210,5600,5600,5600,5600,0
20231020,125100,177570210,5600,5600,5600,5600,0
20231020,125000,177570210,5600,5600,5600,5600,0
20231020,124900,177570210,5600,5600,5600,5600,0
20231020,124800,177570210,5600,5600,5600,5600,0
20231020,124700,177570210,5600,5600,5600,5600,0
20231020,124600,177570210,5600,5600,5600,5600,0
20231020,124500,177570210,5600,5600,5600,5600,0
20231020,124400,177570210,5600,5600,5600,5600,0
20231020,124300,177570210,5600,5600,5600,5600,0
20231020,124200,177570210,5600,5600,5600,5600,0
20231020,124100,177570210,5600,5600,5600,5600,100
20231020,124000,177010210,5600,5600,5600,5600,0
20231020,123900,177010210,5600,5600,5600,5600,0
20231020,123800,177010210,5600,5600,5600,5600,0
20231020,123700,177010210,5600,5600,5600,5600,0
20231020,123600,177010210,5600,5600,5600,5600,0
20231020,123500,177010210,5600,5600,5600,5600,0
20231020,123400,177010210,5600,5600,5600,5600,0
20231020,123300,177010210,5600,5600,5600,5600,0
20231020,123200,177010210,5600,5600,5600,5600,1
20231020,123100,177004610,5570,5570,5570,5570,0
20231020,123000,177004610,5570,5570,5570,5570,62
20231020,122900,176659270,5580,5580,5580,5580,0
20231020,122800,176659270,5580,5580,5580,5580,0
20231020,122700,176659270,5580,5580,5580,5580,0
20231020,122600,176659270,5580,5580,5580,5580,247
20231020,122500,175281010,5600,5590,5600,5590,600
20231020,122400,171926820,5580,5580,5580,5580,0
20231020,122300,171926820,5580,5580,5580,5580,0
20231020,122200,171926820,5580,5580,5580,5580,0
20231020,122100,171926820,5580,5580,5580,5580,0
20231020,122000,171926820,5580,5580,5580,5580,0
20231020,121900,171926820,5580,5580,5580,5580,0
20231020,121800,171926820,5580,5580,5580,5580,20
20231020,121700,171815220,5560,5560,5560,5560,0
20231020,121600,171815220,5560,5560,5560,5560,0
20231020,121500,171815220,5560,5560,5560,5560,0
20231020,121400,171815220,5560,5560,5560,5560,0
20231020,121300,171815220,5560,5560,5560,5560,0
20231020,121200,171815220,5560,5560,5560,5560,0
20231020,121100,171815220,5560,5580,5580,5550,40
20231020,121000,171592890,5580,5580,5580,5580,2
20231020,120900,171581730,5600,5590,5600,5590,255
20231020,120800,170156140,5590,5590,5590,5590,4
20231020,120700,170133780,5590,5590,5590,5580,299
20231020,120600,168462770,5580,5580,5580,5580,0
20231020,120500,168462770,5580,5580,5580,5580,0
20231020,120400,168462770,5580,5580,5580,5580,67
20231020,120300,168088910,5580,5580,5580,5580,0
20231020,120200,168088910,5580,5580,5580,5580,7
20231020,120100,168049850,5580,5570,5580,5570,29
20231020,120000,167888280,5560,5560,5560,5560,0
20231020,115900,167888280,5560,5560,5560,5560,0
20231020,115800,167888280,5560,5560,5560,5560,567
20231020,115700,164735760,5550,5550,5550,5550,166
20231020,115600,163814460,5540,5540,5540,5540,0
20231020,115500,163814460,5540,5540,5540,5540,1
20231020,115400,163808920,5540,5540,5540,5540,0
20231020,115300,163808920,5540,5540,5540,5540,1
20231020,115200,163803380,5550,5550,5550,5550,0
20231020,115100,163803380,5550,5550,5550,5550,2
20231020,115000,163792280,5560,5560,5560,5560,1
20231020,114900,163786720,5560,5560,5560,5560,0
20231020,114800,163786720,5560,5560,5560,5560,0
20231020,114700,163786720,5560,5560,5560,5560,0
20231020,114600,163786720,5560,5560,5560,5560,0
20231020,114500,163786720,5560,5560,5560,5560,0
20231020,114400,163786720,5560,5560,5560,5560,1
20231020,114300,163781160,5530,5530,5530,5530,0
20231020,114200,163781160,5530,5530,5530,5530,0
20231020,114100,163781160,5530,5530,5530,5530,52
20231020,114000,163493600,5530,5530,5530,5530,0
20231020,113900,163493600,5530,5530,5530,5530,3
20231020,113800,163477010,5560,5560,5560,5560,0
20231020,113700,163477010,5560,5560,5560,5560,1
20231020,113600,163471450,5560,5560,5560,5560,0
20231020,113500,163471450,5560,5560,5560,5560,0
20231020,113400,163471450,5560,5560,5560,5560,0
20231020,113300,163471450,5560,5560,5560,5560,0
20231020,113200,163471450,5560,5550,5560,5550,20
20231020,113100,163360410,5550,5550,5550,5550,9
20231020,113000,163310460,5520,5570,5570,5520,1827
20231020,112900,153204890,5540,5540,5540,5540,0
20231020,112800,153204890,5540,5540,5540,5540,1
20231020,112700,153199350,5530,5550,5550,5530,100
20231020,112600,152646320,5530,5530,5530,5530,0
20231020,112500,152646320,5530,5530,5530,5530,50
20231020,112400,152369820,5530,5530,5530,5530,100
20231020,112300,151816820,5550,5550,5550,5550,0
20231020,112200,151816820,5550,5550,5550,5550,0
20231020,112100,151816820,5550,5550,5550,5550,100
20231020,112000,151261820,5580,5580,5580,5580,0
20231020,111900,151261820,5580,5580,5580,5580,0
20231020,111800,151261820,5580,5580,5580,5580,0
20231020,111700,151261820,5580,5580,5580,5580,0
20231020,111600,151261820,5580,5580,5580,5580,17
20231020,111500,151166960,5590,5590,5590,5590,0
20231020,111400,151166960,5590,5590,5590,5590,0
20231020,111300,151166960,5590,5590,5590,5590,0
20231020,111200,151166960,5590,5590,5590,5590,0
20231020,111100,151166960,5590,5590,5590,5590,0
20231020,111000,151166960,5590,5590,5590,5590,0
20231020,110900,151166960,5590,5590,5590,5590,0
20231020,110800,151166960,5590,5590,5590,5590,0
20231020,110700,151166960,5590,5590,5590,5590,0
20231020,110600,151166960,5590,5590,5590,5590,0
20231020,110500,151166960,5590,5590,5590,5590,0
20231020,110400,151166960,5590,5570,5590,5570,5
20231020,110300,151139040,5570,5560,5570,5560,916
20231020,110200,146037890,5560,5560,5560,5560,0
20231020,110100,146037890,5560,5560,5560,5560,0
20231020,110000,146037890,5560,5560,5560,5560,0
20231020,105900,146037890,5560,5560,5560,5560,0
20231020,105800,146037890,5560,5560,5560,5560,0
20231020,105700,146037890,5560,5560,5560,5560,0
20231020,105600,146037890,5560,5550,5560,5550,75
20231020,105500,145621330,5520,5520,5520,5520,1
20231020,105400,145615810,5520,5520,5520,5520,0
20231020,105300,145615810,5520,5520,5520,5520,3
20231020,105200,145599250,5520,5530,5530,5520,278
20231020,105100,144062690,5530,5530,5530,5530,0
20231020,105000,144062690,5530,5530,5530,5530,0
20231020,104900,144062690,5530,5530,5530,5530,510
20231020,104800,141242390,5550,5550,5550,5550,0
20231020,104700,141242390,5550,5550,5550,5550,0
20231020,104600,141242390,5550,5550,5550,5550,0
20231020,104500,141242390,5550,5550,5550,5550,0
20231020,104400,141242390,5550,5550,5550,5550,0
20231020,104300,141242390,5550,5550,5550,5550,0
20231020,104200,141242390,5550,5550,5550,5550,4
20231020,104100,141220190,5520,5520,5520,5520,900
20231020,104000,136252190,5520,5520,5520,5520,0
20231020,103900,136252190,5520,5520,5520,5520,300
20231020,103800,134596190,5520,5530,5530,5520,300
20231020,103700,132939710,5520,5520,5520,5520,0
20231020,103600,132939710,5520,5520,5520,5520,0
20231020,103500,132939710,5520,5520,5520,5520,0
20231020,103400,132939710,5520,5520,5520,5520,0
20231020,103300,132939710,5520,5520,5520,5520,0
20231020,103200,132939710,5520,5520,5520,5520,0
20231020,103100,132939710,5520,5520,5520,5520,0
20231020,103000,132939710,5520,5520,5520,5520,0
20231020,102900,132939710,5520,5550,5550,5520,8
20231020,102800,132895490,5570,5570,5570,5570,0
20231020,102700,132895490,5570,5570,5570,5570,0
20231020,102600,132895490,5570,5570,5570,5570,0
20231020,102500,132895490,5570,5570,5570,5570,0
20231020,102400,132895490,5570,5570,5570,5570,0
20231020,102300,132895490,5570,5570,5570,5570,0
20231020,102200,132895490,5570,5570,5570,5570,0
20231020,102100,132895490,5570,5570,5570,5570,0
20231020,102000,132895490,5570,5570,5570,5570,3
20231020,101900,132878780,5520,5520,5520,5520,131
20231020,101800,132155660,5520,5520,5520,5520,10
20231020,101700,132100460,5520,5520,5520,5520,0
20231020,101600,132100460,5520,5530,5530,5520,1115
20231020,101500,125945650,5530,5530,5530,5530,0
20231020,101400,125945650,5530,5530,5530,5530,0
20231020,101300,125945650,5530,5530,5530,5530,1
20231020,101200,125940120,5530,5530,5530,5520,474
20231020,101100,123319160,5530,5530,5530,5530,905
20231020,101000,118314510,5530,5530,5530,5530,2189
20231020,100900,106209340,5530,5530,5530,5530,10
20231020,100800,106154040,5530,5530,5530,5530,0
20231020,100700,106154040,5530,5530,5530,5530,0
20231020,100600,106154040,5530,5530,5530,5530,0
20231020,100500,106154040,5530,5530,5530,5530,0
20231020,100400,106154040,5530,5530,5530,5530,0
20231020,100300,106154040,5530,5530,5530,5530,0
20231020,100200,106154040,5530,5540,5540,5530,75
20231020,100100,105739270,5570,5570,5570,5570,0
20231020,100000,105739270,5570,5570,5570,5570,0
20231020,095900,105739270,5570,5570,5570,5570,0
20231020,095800,105739270,5570,5570,5570,5570,0
20231020,095700,105739270,5570,5570,5570,5570,0
20231020,095600,105739270,5570,5570,5570,5570,0
20231020,095500,105739270,5570,5570,5570,5570,3
20231020,095400,105722560,5530,5550,5580,5530,2084
20231020,095300,94194860,5550,5550,5550,5550,0
20231020,095200,94194860,5550,5550,5550,5550,0
20231020,095100,94194860,5550,5550,5550,5550,0
20231020,095000,94194860,5550,5550,5550,5550,2
20231020,094900,94183760,5590,5590,5590,5590,2
20231020,094800,94172580,5550,5560,5560,5550,334
20231020,094700,92318160,5570,5570,5570,5570,43
20231020,094600,92078650,5580,5580,5580,5580,0
20231020,094500,92078650,5580,5540,5630,5530,1299
20231020,094400,84831730,5560,5560,5560,5560,2
20231020,094300,84820610,5550,5550,5550,5550,35
20231020,094200,84626360,5550,5530,5550,5530,1277
20231020,094100,77554550,5540,5550,5550,5540,154
20231020,094000,76701380,5550,5550,5550,5550,0
20231020,093900,76701380,5550,5550,5550,5550,0
20231020,093800,76701380,5550,5550,5550,5550,0
20231020,093700,76701380,5550,5550,5550,5550,0
20231020,093600,76701380,5550,5550,5550,5550,0
20231020,093500,76701380,5550,5550,5550,5550,11
20231020,093400,76640330,5550,5550,5550,5550,1
20231020,093300,76634780,5540,5540,5540,5540,0
20231020,093200,76634780,5540,5550,5550,5540,311
20231020,093100,74910840,5570,5560,5570,5560,2
20231020,093000,74899710,5560,5540,5560,5540,54
20231020,092900,74600110,5530,5530,5530,5530,0
20231020,092800,74600110,5530,5530,5530,5530,0
20231020,092700,74600110,5530,5540,5540,5530,826
20231020,092600,70032190,5540,5540,5540,5540,118
20231020,092500,69378470,5540,5540,5540,5540,0
20231020,092400,69378470,5540,5540,5540,5540,286
20231020,092300,67794030,5570,5570,5570,5570,0
20231020,092200,67794030,5570,5560,5570,5560,300
20231020,092100,66123280,5530,5550,5550,5530,667
20231020,092000,62434740,5530,5550,5550,5530,1078
20231020,091900,56465960,5540,5540,5540,5540,447
20231020,091800,53989580,5550,5550,5550,5550,102
20231020,091700,53423480,5550,5550,5550,5550,0
20231020,091600,53423480,5550,5550,5550,5550,1373
20231020,091500,45803330,5550,5550,5550,5550,774
20231020,091400,41507630,5560,5560,5560,5560,405
20231020,091300,39255830,5560,5560,5560,5560,10
20231020,091200,39200230,5560,5570,5570,5560,499
20231020,091100,36423590,5560,5570,5570,5560,100
20231020,091000,35867560,5570,5570,5570,5570,0
20231020,090900,35867560,5570,5620,5620,5570,420
20231020,090800,33527160,5620,5620,5620,5620,380
20231020,090700,31391560,5560,5560,5560,5560,0
20231020,090600,31391560,5560,5600,5600,5560,850
20231020,090500,26637550,5650,5650,5650,5650,50
20231020,090400,26355050,5650,5650,5650,5650,0
20231020,090300,26355050,5650,5670,5670,5540,1666
20231020,090200,17055830,5670,5690,5690,5670,53
20231020,090100,16755290,5700,5700,5700,5700,0
20231020,090000,16755290,5700,5720,5720,5700,2473