KissMeData/051160/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,192000,540617060,6050,6050,6050,6050,2335
20231020,191900,540617060,6050,6050,6050,6050,0
20231020,191800,540617060,6050,6050,6050,6050,0
20231020,191700,540617060,6050,6050,6050,6050,0
20231020,191600,540617060,6050,6050,6050,6050,0
20231020,191500,540617060,6050,6050,6050,6050,0
20231020,191400,540617060,6050,6050,6050,6050,0
20231020,191300,540617060,6050,6050,6050,6050,0
20231020,191200,540617060,6050,6050,6050,6050,0
20231020,191100,540617060,6050,6050,6050,6050,0
20231020,191000,540617060,6050,6050,6050,6050,0
20231020,190900,540617060,6050,6050,6050,6050,0
20231020,190800,540617060,6050,6050,6050,6050,0
20231020,190700,540617060,6050,6050,6050,6050,0
20231020,190600,540617060,6050,6050,6050,6050,0
20231020,190500,540617060,6050,6050,6050,6050,0
20231020,190400,540617060,6050,6050,6050,6050,0
20231020,190300,540617060,6050,6050,6050,6050,0
20231020,190200,540617060,6050,6050,6050,6050,0
20231020,190100,540617060,6050,6050,6050,6050,0
20231020,190000,540617060,6050,6050,6050,6050,0
20231020,185900,540617060,6050,6050,6050,6050,0
20231020,185800,540617060,6050,6050,6050,6050,0
20231020,185700,540617060,6050,6050,6050,6050,0
20231020,185600,540617060,6050,6050,6050,6050,0
20231020,185500,540617060,6050,6050,6050,6050,0
20231020,185400,540617060,6050,6050,6050,6050,0
20231020,185300,540617060,6050,6050,6050,6050,0
20231020,185200,540617060,6050,6050,6050,6050,0
20231020,185100,540617060,6050,6050,6050,6050,0
20231020,185000,540617060,6050,6050,6050,6050,2335
20231020,184900,540617060,6050,6050,6050,6050,0
20231020,184800,540617060,6050,6050,6050,6050,0
20231020,184700,540617060,6050,6050,6050,6050,0
20231020,184600,540617060,6050,6050,6050,6050,0
20231020,184500,540617060,6050,6050,6050,6050,0
20231020,184400,540617060,6050,6050,6050,6050,0
20231020,184300,540617060,6050,6050,6050,6050,0
20231020,184200,540617060,6050,6050,6050,6050,0
20231020,184100,540617060,6050,6050,6050,6050,0
20231020,184000,540617060,6050,6050,6050,6050,0
20231020,183900,540617060,6050,6050,6050,6050,0
20231020,183800,540617060,6050,6050,6050,6050,0
20231020,183700,540617060,6050,6050,6050,6050,0
20231020,183600,540617060,6050,6050,6050,6050,0
20231020,183500,540617060,6050,6050,6050,6050,0
20231020,183400,540617060,6050,6050,6050,6050,0
20231020,183300,540617060,6050,6050,6050,6050,0
20231020,183200,540617060,6050,6050,6050,6050,0
20231020,183100,540617060,6050,6050,6050,6050,0
20231020,183000,540617060,6050,6050,6050,6050,0
20231020,182900,540617060,6050,6050,6050,6050,0
20231020,182800,540617060,6050,6050,6050,6050,0
20231020,182700,540617060,6050,6050,6050,6050,0
20231020,182600,540617060,6050,6050,6050,6050,0
20231020,182500,540617060,6050,6050,6050,6050,0
20231020,182400,540617060,6050,6050,6050,6050,0
20231020,182300,540617060,6050,6050,6050,6050,0
20231020,182200,540617060,6050,6050,6050,6050,0
20231020,182100,540617060,6050,6050,6050,6050,0
20231020,182000,540617060,6050,6050,6050,6050,2335
20231020,181900,540617060,6050,6050,6050,6050,0
20231020,181800,540617060,6050,6050,6050,6050,0
20231020,181700,540617060,6050,6050,6050,6050,0
20231020,181600,540617060,6050,6050,6050,6050,0
20231020,181500,540617060,6050,6050,6050,6050,0
20231020,181400,540617060,6050,6050,6050,6050,0
20231020,181300,540617060,6050,6050,6050,6050,0
20231020,181200,540617060,6050,6050,6050,6050,0
20231020,181100,540617060,6050,6050,6050,6050,0
20231020,181000,540617060,6050,6050,6050,6050,0
20231020,180900,540617060,6050,6050,6050,6050,0
20231020,180800,540617060,6050,6050,6050,6050,0
20231020,180700,540617060,6050,6050,6050,6050,0
20231020,180600,540617060,6050,6050,6050,6050,0
20231020,180500,540617060,6050,6050,6050,6050,0
20231020,180400,540617060,6050,6050,6050,6050,0
20231020,180300,540617060,6050,6050,6050,6050,0
20231020,180200,540617060,6050,6050,6050,6050,0
20231020,180100,540617060,6050,6050,6050,6050,0
20231020,180000,540617060,6050,6050,6050,6050,0
20231020,175900,540617060,6050,6050,6050,6050,0
20231020,175800,540617060,6050,6050,6050,6050,0
20231020,175700,540617060,6050,6050,6050,6050,0
20231020,175600,540617060,6050,6050,6050,6050,0
20231020,175500,540617060,6050,6050,6050,6050,0
20231020,175400,540617060,6050,6050,6050,6050,0
20231020,175300,540617060,6050,6050,6050,6050,0
20231020,175200,540617060,6050,6050,6050,6050,0
20231020,175100,540617060,6050,6050,6050,6050,0
20231020,175000,540617060,6050,6050,6050,6050,2335
20231020,174900,540617060,6050,6050,6050,6050,0
20231020,174800,540617060,6050,6050,6050,6050,0
20231020,174700,540617060,6050,6050,6050,6050,0
20231020,174600,540617060,6050,6050,6050,6050,0
20231020,174500,540617060,6050,6050,6050,6050,0
20231020,174400,540617060,6050,6050,6050,6050,0
20231020,174300,540617060,6050,6050,6050,6050,0
20231020,174200,540617060,6050,6050,6050,6050,0
20231020,174100,540617060,6050,6050,6050,6050,0
20231020,174000,540617060,6050,6050,6050,6050,0
20231020,173900,540617060,6050,6050,6050,6050,0
20231020,173800,540617060,6050,6050,6050,6050,0
20231020,173700,540617060,6050,6050,6050,6050,0
20231020,173600,540617060,6050,6050,6050,6050,0
20231020,173500,540617060,6050,6050,6050,6050,0
20231020,173400,540617060,6050,6050,6050,6050,0
20231020,173300,540617060,6050,6050,6050,6050,0
20231020,173200,540617060,6050,6050,6050,6050,0
20231020,173100,540617060,6050,6050,6050,6050,0
20231020,173000,540617060,6050,6050,6050,6050,0
20231020,172900,540617060,6050,6050,6050,6050,0
20231020,172800,540617060,6050,6050,6050,6050,0
20231020,172700,540617060,6050,6050,6050,6050,0
20231020,172600,540617060,6050,6050,6050,6050,0
20231020,172500,540617060,6050,6050,6050,6050,0
20231020,172400,540617060,6050,6050,6050,6050,0
20231020,172300,540617060,6050,6050,6050,6050,0
20231020,172200,540617060,6050,6050,6050,6050,0
20231020,172100,540617060,6050,6050,6050,6050,0
20231020,172000,540617060,6050,6050,6050,6050,2335
20231020,171900,540617060,6050,6050,6050,6050,0
20231020,171800,540617060,6050,6050,6050,6050,0
20231020,171700,540617060,6050,6050,6050,6050,0
20231020,171600,540617060,6050,6050,6050,6050,0
20231020,171500,540617060,6050,6050,6050,6050,0
20231020,171400,540617060,6050,6050,6050,6050,0
20231020,171300,540617060,6050,6050,6050,6050,0
20231020,171200,540617060,6050,6050,6050,6050,0
20231020,171100,540617060,6050,6050,6050,6050,0
20231020,171000,540617060,6050,6050,6050,6050,0
20231020,170900,540617060,6050,6050,6050,6050,0
20231020,170800,540617060,6050,6050,6050,6050,0
20231020,170700,540617060,6050,6050,6050,6050,0
20231020,170600,540617060,6050,6050,6050,6050,0
20231020,170500,540617060,6050,6050,6050,6050,0
20231020,170400,540617060,6050,6050,6050,6050,0
20231020,170300,540617060,6050,6050,6050,6050,0
20231020,170200,540617060,6050,6050,6050,6050,0
20231020,170100,540617060,6050,6050,6050,6050,0
20231020,170000,540617060,6050,6050,6050,6050,0
20231020,165900,540617060,6050,6050,6050,6050,0
20231020,165800,540617060,6050,6050,6050,6050,0
20231020,165700,540617060,6050,6050,6050,6050,0
20231020,165600,540617060,6050,6050,6050,6050,0
20231020,165500,540617060,6050,6050,6050,6050,0
20231020,165400,540617060,6050,6050,6050,6050,0
20231020,165300,540617060,6050,6050,6050,6050,0
20231020,165200,540617060,6050,6050,6050,6050,0
20231020,165100,540617060,6050,6050,6050,6050,0
20231020,165000,540617060,6050,6050,6050,6050,2335
20231020,164900,540617060,6050,6050,6050,6050,0
20231020,164800,540617060,6050,6050,6050,6050,0
20231020,164700,540617060,6050,6050,6050,6050,0
20231020,164600,540617060,6050,6050,6050,6050,0
20231020,164500,540617060,6050,6050,6050,6050,0
20231020,164400,540617060,6050,6050,6050,6050,0
20231020,164300,540617060,6050,6050,6050,6050,0
20231020,164200,540617060,6050,6050,6050,6050,0
20231020,164100,540617060,6050,6050,6050,6050,0
20231020,164000,540617060,6050,6050,6050,6050,0
20231020,163900,540617060,6050,6050,6050,6050,0
20231020,163800,540617060,6050,6050,6050,6050,0
20231020,163700,540617060,6050,6050,6050,6050,0
20231020,163600,540617060,6050,6050,6050,6050,0
20231020,163500,540617060,6050,6050,6050,6050,0
20231020,163400,540617060,6050,6050,6050,6050,0
20231020,163300,540617060,6050,6050,6050,6050,0
20231020,163200,540617060,6050,6050,6050,6050,0
20231020,163100,540617060,6050,6050,6050,6050,0
20231020,163000,540617060,6050,6050,6050,6050,0
20231020,162900,540617060,6050,6050,6050,6050,0
20231020,162800,540617060,6050,6050,6050,6050,0
20231020,162700,540617060,6050,6050,6050,6050,0
20231020,162600,540617060,6050,6050,6050,6050,0
20231020,162500,540617060,6050,6050,6050,6050,0
20231020,162400,540617060,6050,6050,6050,6050,0
20231020,162300,540617060,6050,6050,6050,6050,0
20231020,162200,540617060,6050,6050,6050,6050,0
20231020,162100,540617060,6050,6050,6050,6050,0
20231020,162000,540617060,6050,6050,6050,6050,2335
20231020,161900,540617060,6050,6050,6050,6050,0
20231020,161800,540617060,6050,6050,6050,6050,0
20231020,161700,540617060,6050,6050,6050,6050,0
20231020,161600,540617060,6050,6050,6050,6050,0
20231020,161500,540617060,6050,6050,6050,6050,0
20231020,161400,540617060,6050,6050,6050,6050,0
20231020,161300,540617060,6050,6050,6050,6050,0
20231020,161200,540617060,6050,6050,6050,6050,0
20231020,161100,540617060,6050,6050,6050,6050,0
20231020,161000,540617060,6050,6050,6050,6050,0
20231020,160900,540617060,6050,6050,6050,6050,0
20231020,160800,540617060,6050,6050,6050,6050,0
20231020,160700,540617060,6050,6050,6050,6050,0
20231020,160600,540617060,6050,6050,6050,6050,0
20231020,160500,540617060,6050,6050,6050,6050,0
20231020,160400,540617060,6050,6050,6050,6050,0
20231020,160300,540617060,6050,6050,6050,6050,0
20231020,160200,540617060,6050,6050,6050,6050,0
20231020,160100,540617060,6050,6050,6050,6050,0
20231020,160000,540617060,6050,6050,6050,6050,0
20231020,155900,540617060,6050,6050,6050,6050,0
20231020,155800,540617060,6050,6050,6050,6050,0
20231020,155700,540617060,6050,6050,6050,6050,0
20231020,155600,540617060,6050,6050,6050,6050,0
20231020,155500,540617060,6050,6050,6050,6050,0
20231020,155400,540617060,6050,6050,6050,6050,0
20231020,155300,540617060,6050,6050,6050,6050,0
20231020,155200,540617060,6050,6050,6050,6050,0
20231020,155100,540617060,6050,6050,6050,6050,0
20231020,155000,540617060,6050,6050,6050,6050,2335
20231020,154900,540617060,6050,6050,6050,6050,0
20231020,154800,540617060,6050,6050,6050,6050,0
20231020,154700,540617060,6050,6050,6050,6050,0
20231020,154600,540617060,6050,6050,6050,6050,0
20231020,154500,540617060,6050,6050,6050,6050,0
20231020,154400,540617060,6050,6050,6050,6050,0
20231020,154300,540617060,6050,6050,6050,6050,0
20231020,154200,540617060,6050,6050,6050,6050,0
20231020,154100,540617060,6050,6050,6050,6050,0
20231020,154000,540617060,6050,6050,6050,6050,0
20231020,153900,540617060,6050,6050,6050,6050,0
20231020,153800,540617060,6050,6050,6050,6050,0
20231020,153700,540617060,6050,6050,6050,6050,0
20231020,153600,540617060,6050,6050,6050,6050,0
20231020,153500,540617060,6050,6050,6050,6050,0
20231020,153400,540617060,6050,6050,6050,6050,0
20231020,153300,540617060,6050,6050,6050,6050,0
20231020,153200,540617060,6050,6050,6050,6050,0
20231020,153100,540617060,6050,6050,6050,6050,0
20231020,153000,540617060,6050,6050,6050,6050,2335
20231020,152900,526490310,6050,6050,6050,6050,0
20231020,152800,526490310,6050,6050,6050,6050,0
20231020,152700,526490310,6050,6050,6050,6050,0
20231020,152600,526490310,6050,6050,6050,6050,0
20231020,152500,526490310,6050,6050,6050,6050,0
20231020,152400,526490310,6050,6050,6050,6050,0
20231020,152300,526490310,6050,6050,6050,6050,0
20231020,152200,526490310,6050,6050,6050,6050,0
20231020,152100,526490310,6050,6050,6050,6050,0
20231020,152000,526490310,6050,6050,6050,6050,0
20231020,151900,526490310,6050,6050,6050,6040,323
20231020,151800,524536180,6050,6050,6060,6050,315
20231020,151700,522630290,6060,6060,6060,6060,79
20231020,151600,522151550,6070,6070,6070,6070,95
20231020,151500,521574900,6070,6080,6080,6070,83
20231020,151400,521071070,6070,6090,6090,6070,800
20231020,151300,516214730,6110,6110,6110,6110,0
20231020,151200,516214730,6110,6110,6110,6110,0
20231020,151100,516214730,6110,6110,6110,6110,0
20231020,151000,516214730,6110,6110,6110,6110,0
20231020,150900,516214730,6110,6100,6110,6100,100
20231020,150800,515604370,6110,6090,6110,6090,151
20231020,150700,514682850,6100,6100,6100,6080,573
20231020,150600,511198550,6100,6100,6100,6100,0
20231020,150500,511198550,6100,6100,6100,6100,0
20231020,150400,511198550,6100,6110,6110,6100,51
20231020,150300,510887440,6090,6090,6090,6090,0
20231020,150200,510887440,6090,6090,6090,6090,0
20231020,150100,510887440,6090,6090,6100,6090,4071
20231020,150000,486058470,6090,6090,6090,6090,0
20231020,145900,486058470,6090,6090,6090,6090,0
20231020,145800,486058470,6090,6090,6090,6090,7
20231020,145700,486015840,6090,6090,6090,6090,20
20231020,145600,485894040,6090,6090,6090,6090,5
20231020,145500,485863590,6100,6080,6100,6060,672
20231020,145400,481769580,6080,6080,6080,6080,2
20231020,145300,481757420,6090,6090,6090,6090,30
20231020,145200,481574720,6110,6070,6110,6070,150
20231020,145100,480662700,6080,6070,6080,6070,703
20231020,145000,476389740,6050,6050,6050,6050,8
20231020,144900,476341340,6080,6080,6080,6080,1200
20231020,144800,469045340,6060,6080,6080,6060,173
20231020,144700,467995960,6080,6070,6080,6070,54
20231020,144600,467668060,6010,6070,6070,6010,1846
20231020,144500,456526730,6080,6080,6080,6080,0
20231020,144400,456526730,6080,6080,6080,6080,0
20231020,144300,456526730,6080,6080,6080,6080,0
20231020,144200,456526730,6080,6080,6080,6080,5
20231020,144100,456496330,6070,6070,6070,6070,250
20231020,144000,454978830,6080,6080,6080,6080,900
20231020,143900,449506830,6120,6120,6120,6120,0
20231020,143800,449506830,6120,6120,6120,6120,0
20231020,143700,449506830,6120,6100,6120,6080,1138
20231020,143600,442579490,6110,6100,6110,6100,96
20231020,143500,441993880,6120,6120,6120,6120,0
20231020,143400,441993880,6120,6110,6120,6110,50
20231020,143300,441688300,6100,6100,6100,6100,4
20231020,143200,441663900,6120,6120,6120,6120,1
20231020,143100,441657780,6120,6120,6120,6120,0
20231020,143000,441657780,6120,6110,6120,6110,50
20231020,142900,441352190,6110,6110,6110,6110,0
20231020,142800,441352190,6110,6110,6110,6100,120
20231020,142700,440619990,6120,6120,6120,6120,10
20231020,142600,440558790,6110,6110,6110,6110,1
20231020,142500,440552680,6120,6120,6120,6120,2
20231020,142400,440540440,6120,6120,6120,6120,0
20231020,142300,440540440,6120,6120,6120,6120,502
20231020,142200,437468200,6120,6110,6120,6100,17
20231020,142100,437364370,6110,6110,6110,6110,1300
20231020,142000,429421370,6120,6120,6120,6120,15
20231020,141900,429329570,6120,6120,6120,6120,0
20231020,141800,429329570,6120,6120,6120,6120,6
20231020,141700,429292850,6120,6120,6120,6120,0
20231020,141600,429292850,6120,6120,6120,6120,0
20231020,141500,429292850,6120,6130,6130,6120,898
20231020,141400,423796010,6150,6150,6150,6150,0
20231020,141300,423796010,6150,6150,6150,6150,0
20231020,141200,423796010,6150,6150,6150,6150,0
20231020,141100,423796010,6150,6150,6150,6150,0
20231020,141000,423796010,6150,6150,6150,6150,5
20231020,140900,423765260,6140,6140,6140,6140,0
20231020,140800,423765260,6140,6140,6140,6140,0
20231020,140700,423765260,6140,6150,6150,6140,550
20231020,140600,420387070,6160,6160,6160,6160,50
20231020,140500,420079070,6180,6180,6180,6180,0
20231020,140400,420079070,6180,6150,6180,6150,116
20231020,140300,419365300,6160,6160,6160,6160,42
20231020,140200,419106580,6170,6160,6170,6160,100
20231020,140100,418489880,6160,6160,6160,6160,0
20231020,140000,418489880,6160,6160,6160,6160,0
20231020,135900,418489880,6160,6160,6160,6160,0
20231020,135800,418489880,6160,6160,6160,6160,0
20231020,135700,418489880,6160,6160,6160,6160,0
20231020,135600,418489880,6160,6160,6160,6160,0
20231020,135500,418489880,6160,6160,6160,6160,0
20231020,135400,418489880,6160,6160,6160,6160,0
20231020,135300,418489880,6160,6160,6160,6160,0
20231020,135200,418489880,6160,6160,6160,6160,0
20231020,135100,418489880,6160,6160,6160,6160,11
20231020,135000,418422120,6160,6160,6160,6160,0
20231020,134900,418422120,6160,6170,6170,6160,42
20231020,134800,418163390,6160,6160,6180,6160,311
20231020,134700,416245020,6150,6150,6150,6150,0
20231020,134600,416245020,6150,6150,6150,6150,0
20231020,134500,416245020,6150,6160,6160,6150,5
20231020,134400,416214260,6140,6140,6140,6140,0
20231020,134300,416214260,6140,6140,6140,6140,2
20231020,134200,416201980,6150,6150,6150,6150,0
20231020,134100,416201980,6150,6150,6150,6150,0
20231020,134000,416201980,6150,6150,6150,6150,70
20231020,133900,415771480,6160,6160,6160,6160,27
20231020,133800,415605160,6160,6160,6160,6160,0
20231020,133700,415605160,6160,6160,6160,6160,0
20231020,133600,415605160,6160,6140,6160,6140,1055
20231020,133500,409125320,6140,6140,6140,6140,0
20231020,133400,409125320,6140,6140,6140,6140,0
20231020,133300,409125320,6140,6140,6140,6140,0
20231020,133200,409125320,6140,6140,6140,6140,0
20231020,133100,409125320,6140,6140,6140,6140,1
20231020,133000,409119180,6140,6140,6140,6140,0
20231020,132900,409119180,6140,6140,6140,6140,0
20231020,132800,409119180,6140,6140,6140,6140,22
20231020,132700,408984100,6140,6140,6140,6140,1
20231020,132600,408977960,6140,6140,6140,6140,0
20231020,132500,408977960,6140,6140,6140,6140,0
20231020,132400,408977960,6140,6140,6140,6140,0
20231020,132300,408977960,6140,6140,6140,6140,10
20231020,132200,408916560,6140,6140,6140,6140,0
20231020,132100,408916560,6140,6140,6140,6140,0
20231020,132000,408916560,6140,6140,6140,6140,0
20231020,131900,408916560,6140,6140,6140,6140,0
20231020,131800,408916560,6140,6140,6140,6140,0
20231020,131700,408916560,6140,6140,6140,6140,1
20231020,131600,408910420,6130,6130,6130,6130,1
20231020,131500,408904290,6130,6130,6130,6130,1
20231020,131400,408898160,6130,6130,6130,6130,5
20231020,131300,408867510,6130,6130,6130,6130,0
20231020,131200,408867510,6130,6130,6130,6130,0
20231020,131100,408867510,6130,6130,6130,6130,2
20231020,131000,408855250,6130,6120,6130,6120,103
20231020,130900,408224220,6130,6130,6130,6130,0
20231020,130800,408224220,6130,6120,6130,6120,170
20231020,130700,407182540,6110,6110,6110,6100,3
20231020,130600,407164220,6110,6110,6110,6110,34
20231020,130500,406956480,6110,6110,6110,6110,0
20231020,130400,406956480,6110,6110,6110,6110,8
20231020,130300,406907600,6120,6120,6120,6120,1
20231020,130200,406901480,6100,6100,6100,6100,0
20231020,130100,406901480,6100,6100,6100,6100,0
20231020,130000,406901480,6100,6100,6120,6100,515
20231020,125900,403749960,6120,6120,6120,6120,0
20231020,125800,403749960,6120,6120,6120,6120,0
20231020,125700,403749960,6120,6120,6120,6120,0
20231020,125600,403749960,6120,6120,6120,6120,0
20231020,125500,403749960,6120,6120,6120,6120,0
20231020,125400,403749960,6120,6120,6120,6120,53
20231020,125300,403425600,6120,6100,6120,6100,100
20231020,125200,402814180,6090,6090,6120,6090,1529
20231020,125100,393492110,6090,6090,6090,6090,0
20231020,125000,393492110,6090,6090,6090,6090,0
20231020,124900,393492110,6090,6090,6090,6090,0
20231020,124800,393492110,6090,6090,6090,6090,0
20231020,124700,393492110,6090,6090,6090,6090,0
20231020,124600,393492110,6090,6090,6090,6090,1
20231020,124500,393486020,6090,6090,6090,6090,0
20231020,124400,393486020,6090,6090,6090,6090,0
20231020,124300,393486020,6090,6090,6090,6090,1
20231020,124200,393479930,6080,6080,6080,6080,0
20231020,124100,393479930,6080,6080,6080,6080,15
20231020,124000,393388730,6090,6090,6090,6090,11
20231020,123900,393321740,6090,6090,6090,6090,102
20231020,123800,392700560,6080,6080,6080,6080,23
20231020,123700,392560720,6100,6100,6100,6100,0
20231020,123600,392560720,6100,6100,6100,6100,0
20231020,123500,392560720,6100,6060,6100,6060,101
20231020,123400,391948620,6070,6070,6070,6070,10
20231020,123300,391887920,6110,6110,6110,6110,1
20231020,123200,391881810,6080,6120,6120,6080,817
20231020,123100,386912630,6110,6110,6110,6110,0
20231020,123000,386912630,6110,6110,6110,6110,167
20231020,122900,385892260,6110,6110,6110,6110,5
20231020,122800,385861710,6110,6110,6110,6110,0
20231020,122700,385861710,6110,6110,6110,6110,0
20231020,122600,385861710,6110,6110,6110,6110,0
20231020,122500,385861710,6110,6110,6110,6110,19
20231020,122400,385745620,6090,6090,6090,6090,2
20231020,122300,385733440,6110,6110,6110,6110,0
20231020,122200,385733440,6110,6110,6110,6110,5
20231020,122100,385702890,6110,6110,6110,6110,0
20231020,122000,385702890,6110,6110,6110,6110,2
20231020,121900,385690670,6110,6110,6110,6110,1
20231020,121800,385684560,6090,6090,6090,6090,0
20231020,121700,385684560,6090,6110,6120,6090,102
20231020,121600,385061340,6090,6090,6090,6090,0
20231020,121500,385061340,6090,6090,6090,6090,10
20231020,121400,385000440,6110,6110,6110,6110,20
20231020,121300,384878240,6110,6110,6110,6110,20
20231020,121200,384756040,6110,6110,6110,6110,30
20231020,121100,384572740,6120,6120,6120,6120,0
20231020,121000,384572740,6120,6120,6120,6120,0
20231020,120900,384572740,6120,6120,6120,6120,0
20231020,120800,384572740,6120,6120,6120,6120,0
20231020,120700,384572740,6120,6120,6120,6120,0
20231020,120600,384572740,6120,6120,6120,6120,0
20231020,120500,384572740,6120,6100,6120,6100,101
20231020,120400,383955460,6100,6100,6100,6100,0
20231020,120300,383955460,6100,6100,6100,6100,0
20231020,120200,383955460,6100,6100,6100,6100,20
20231020,120100,383833460,6100,6100,6100,6100,0
20231020,120000,383833460,6100,6090,6100,6090,3
20231020,115900,383815180,6090,6060,6090,6060,1164
20231020,115800,376750650,6050,6050,6050,6050,66
20231020,115700,376351350,6050,6050,6050,6050,2
20231020,115600,376339250,6030,6030,6030,6030,0
20231020,115500,376339250,6030,6030,6030,6030,66
20231020,115400,375941270,6050,6050,6050,6050,2
20231020,115300,375929170,6030,6050,6060,6030,2043
20231020,115200,363571250,6040,6040,6040,6040,779
20231020,115100,358866090,6040,6030,6040,6030,207
20231020,115000,357617790,6020,6020,6020,6020,10
20231020,114900,357557590,6020,6020,6020,6020,2
20231020,114800,357545550,6020,6020,6020,6020,1
20231020,114700,357539530,6020,6020,6020,6020,37
20231020,114600,357316790,6030,6030,6030,6030,0
20231020,114500,357316790,6030,6030,6030,6030,2
20231020,114400,357304730,6010,6010,6010,6010,100
20231020,114300,356703730,6030,6030,6030,6020,122
20231020,114200,355969070,6030,6020,6030,6020,252
20231020,114100,354452010,6040,6010,6040,6010,1450
20231020,114000,345703730,6010,6010,6010,6010,98
20231020,113900,345114750,6020,6030,6030,6020,3
20231020,113800,345096680,6000,6010,6010,6000,1000
20231020,113700,339094730,6000,6040,6040,6000,3080
20231020,113600,320554870,6040,6040,6040,6040,165
20231020,113500,319558270,6040,6040,6040,6040,2
20231020,113400,319546190,6040,6040,6040,6040,0
20231020,113300,319546190,6040,6040,6040,6040,0
20231020,113200,319546190,6040,6040,6040,6040,2
20231020,113100,319534110,6040,6040,6040,6040,1000
20231020,113000,313494110,6040,6040,6040,6040,0
20231020,112900,313494110,6040,6040,6040,6040,2
20231020,112800,313482030,6030,6030,6030,6030,173
20231020,112700,312438840,6040,6020,6040,6020,2301
20231020,112600,298567200,6020,6020,6020,6020,65
20231020,112500,298175900,6020,6020,6020,6020,82
20231020,112400,297682260,6010,6010,6010,6010,58
20231020,112300,297333680,6010,6010,6010,6010,3
20231020,112200,297315650,6000,6010,6010,6000,90
20231020,112100,296775260,6020,6020,6020,6020,0
20231020,112000,296775260,6020,6010,6020,6010,52
20231020,111900,296462520,6020,6020,6020,6020,1
20231020,111800,296456500,6010,6010,6010,6010,2
20231020,111700,296444480,6020,6010,6020,6010,9
20231020,111600,296390370,6020,6020,6020,6010,13
20231020,111500,296312150,6020,6020,6020,6020,0
20231020,111400,296312150,6020,6020,6020,6020,3
20231020,111300,296294090,6020,6020,6020,6020,0
20231020,111200,296294090,6020,6020,6020,6020,0
20231020,111100,296294090,6020,6020,6020,6020,2
20231020,111000,296282050,6020,6020,6020,6020,2
20231020,110900,296270010,6020,6020,6020,6020,0
20231020,110800,296270010,6020,6020,6020,6010,212
20231020,110700,294994770,6010,6010,6010,6010,20
20231020,110600,294874570,6010,6010,6010,6010,16
20231020,110500,294778410,6020,6020,6020,6020,2
20231020,110400,294766370,6000,6000,6000,6000,0
20231020,110300,294766370,6000,6010,6010,6000,1311
20231020,110200,286900350,6020,6000,6020,6000,2805
20231020,110100,270070250,6000,6000,6000,6000,133
20231020,110000,269272250,6020,6020,6020,6020,0
20231020,105900,269272250,6020,6020,6020,6020,2
20231020,105800,269260210,6010,6010,6010,6010,0
20231020,105700,269260210,6010,6000,6010,6000,546
20231020,105600,265983750,6010,6020,6020,6010,7
20231020,105500,265941650,6000,6000,6000,6000,1
20231020,105400,265935650,6000,6020,6020,6000,577
20231020,105300,262470820,6020,6020,6020,6020,10
20231020,105200,262410620,6020,6020,6020,6020,41
20231020,105100,262163800,6020,6020,6020,6020,2
20231020,105000,262151760,6020,6020,6020,6020,0
20231020,104900,262151760,6020,6020,6020,6020,5
20231020,104800,262121660,6010,6010,6010,6010,5
20231020,104700,262091610,6020,6020,6020,6020,2
20231020,104600,262079570,6010,6020,6020,6010,33
20231020,104500,261881210,6020,6020,6020,6020,5
20231020,104400,261851110,6020,6020,6020,6020,11
20231020,104300,261784890,6020,6030,6030,6020,602
20231020,104200,258160830,6030,6030,6030,6030,4
20231020,104100,258136710,6030,6030,6030,6030,0
20231020,104000,258136710,6030,6030,6030,6030,3
20231020,103900,258118620,6030,6030,6030,6030,0
20231020,103800,258118620,6030,6030,6030,6030,3
20231020,103700,258100530,6020,6030,6030,6020,110
20231020,103600,257438230,6030,6030,6030,6030,1
20231020,103500,257432200,6030,6030,6030,6030,5
20231020,103400,257402050,6030,6030,6030,6030,3
20231020,103300,257383960,6030,6030,6030,6020,4
20231020,103200,257359850,6030,6030,6030,6030,7
20231020,103100,257317640,6030,6030,6030,6030,3
20231020,103000,257299550,6020,6020,6020,6020,28
20231020,102900,257130990,6020,6020,6020,6020,1328
20231020,102800,249136430,6020,6020,6020,6020,5
20231020,102700,249106330,6020,6020,6020,6020,11
20231020,102600,249040110,6020,6010,6020,6010,10
20231020,102500,248979950,6020,6020,6020,6020,47
20231020,102400,248697010,6020,6020,6020,6020,0
20231020,102300,248697010,6020,6010,6020,6010,120
20231020,102200,247975480,6010,6020,6020,6010,107
20231020,102100,247332340,6010,6010,6020,6010,2612
20231020,102000,231609200,6020,6020,6020,6020,1
20231020,101900,231603180,6020,6020,6020,6020,4
20231020,101800,231579100,6020,6020,6020,6020,32
20231020,101700,231386460,6020,6030,6030,6020,446
20231020,101600,228701520,6030,6030,6030,6030,2
20231020,101500,228689460,6030,6030,6030,6030,0
20231020,101400,228689460,6030,6030,6030,6030,0
20231020,101300,228689460,6030,6030,6030,6030,8
20231020,101200,228641220,6030,6030,6030,6030,159
20231020,101100,227682450,6030,6030,6030,6030,0
20231020,101000,227682450,6030,6030,6030,6030,2
20231020,100900,227670390,6010,6010,6010,6010,0
20231020,100800,227670390,6010,6020,6020,6010,300
20231020,100700,225867050,6020,6010,6020,6010,60
20231020,100600,225506420,6010,6030,6030,6010,769
20231020,100500,220877710,6040,6040,6040,6040,4
20231020,100400,220853550,6040,6040,6040,6040,3
20231020,100300,220835430,6020,6020,6020,6020,0
20231020,100200,220835430,6020,6020,6020,6020,1
20231020,100100,220829410,6020,6010,6030,6010,3987
20231020,100000,196853650,6010,6030,6040,6010,2314
20231020,095900,182925440,6030,6030,6030,6030,100
20231020,095800,182322440,6040,6040,6040,6040,100
20231020,095700,181718440,6040,6040,6040,6040,2
20231020,095600,181706360,6040,6040,6040,6040,4
20231020,095500,181682200,6040,6040,6040,6040,0
20231020,095400,181682200,6040,6040,6040,6040,96
20231020,095300,181102360,6040,6040,6040,6040,13
20231020,095200,181023840,6040,6040,6040,6040,124
20231020,095100,180274880,6030,6040,6040,6030,120
20231020,095000,179550720,6030,6040,6040,6030,2988
20231020,094900,161523100,6050,6060,6060,6050,270
20231020,094800,159889590,6060,6070,6070,6060,1653
20231020,094700,149872400,6070,6060,6070,6060,92
20231020,094600,149314560,6060,6070,6070,6060,112
20231020,094500,148635720,6080,6070,6080,6070,35
20231020,094400,148423240,6070,6060,6070,6060,3
20231020,094300,148405050,6070,6080,6080,6070,1123
20231020,094200,141588210,6090,6090,6090,6090,2
20231020,094100,141576030,6090,6090,6090,6090,11
20231020,094000,141509040,6080,6080,6080,6080,97
20231020,093900,140919280,6090,6080,6090,6080,28
20231020,093800,140748790,6090,6090,6090,6090,1
20231020,093700,140742700,6090,6090,6090,6090,12
20231020,093600,140669620,6080,6080,6090,6070,154
20231020,093500,139734320,6080,6080,6080,6070,163
20231020,093400,138744860,6080,6080,6080,6080,6
20231020,093300,138708380,6080,6080,6080,6070,314
20231020,093200,136800760,6080,6080,6080,6080,387
20231020,093100,134447800,6080,6080,6080,6080,113
20231020,093000,133760760,6090,6060,6090,6060,397
20231020,092900,131347760,6060,6090,6090,6060,89
20231020,092800,130808180,6090,6090,6090,6090,5
20231020,092700,130777730,6090,6090,6090,6090,10
20231020,092600,130716830,6090,6070,6090,6070,861
20231020,092500,125485600,6070,6050,6070,6050,293
20231020,092400,123712930,6050,6050,6050,6050,0
20231020,092300,123712930,6050,6050,6050,6050,69
20231020,092200,123295480,6050,6050,6050,6050,467
20231020,092100,120470130,6050,6050,6050,6050,0
20231020,092000,120470130,6050,6050,6050,6050,120
20231020,091900,119744130,6050,6060,6060,6050,480
20231020,091800,116840120,6080,6080,6080,6080,0
20231020,091700,116840120,6080,6060,6080,6050,1380
20231020,091600,108488550,6050,6060,6060,6050,1450
20231020,091500,99704560,6060,6070,6070,6060,268
20231020,091400,98079770,6060,6060,6070,6060,724
20231020,091300,93691990,6070,6070,6070,6060,14
20231020,091200,93607020,6070,6070,6070,6060,159
20231020,091100,92642510,6070,6070,6070,6070,49
20231020,091000,92345080,6060,6060,6060,6060,54
20231020,090900,92017840,6080,6070,6080,6070,62
20231020,090800,91641370,6050,6070,6070,6050,848
20231020,090700,86498160,6070,6080,6110,6070,2095
20231020,090600,73759970,6090,6100,6100,6090,774
20231020,090500,69043030,6110,6100,6110,6100,807
20231020,090400,64120310,6080,6070,6120,6060,1899
20231020,090300,52596940,6070,6080,6110,6040,5351
20231020,090200,20145230,6090,6130,6150,6080,1975
20231020,090100,8095400,6120,6170,6170,6120,1107
20231020,090000,1299810,6170,6160,6170,6160,211