KissMeData/109860/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,195300,259452680,9690,9690,9690,9690,315
20231020,195200,259452680,9690,9690,9690,9690,0
20231020,195100,259452680,9690,9690,9690,9690,0
20231020,195000,259452680,9690,9690,9690,9690,0
20231020,194900,259452680,9690,9690,9690,9690,0
20231020,194800,259452680,9690,9690,9690,9690,0
20231020,194700,259452680,9690,9690,9690,9690,0
20231020,194600,259452680,9690,9690,9690,9690,0
20231020,194500,259452680,9690,9690,9690,9690,0
20231020,194400,259452680,9690,9690,9690,9690,0
20231020,194300,259452680,9690,9690,9690,9690,0
20231020,194200,259452680,9690,9690,9690,9690,0
20231020,194100,259452680,9690,9690,9690,9690,0
20231020,194000,259452680,9690,9690,9690,9690,0
20231020,193900,259452680,9690,9690,9690,9690,0
20231020,193800,259452680,9690,9690,9690,9690,0
20231020,193700,259452680,9690,9690,9690,9690,0
20231020,193600,259452680,9690,9690,9690,9690,0
20231020,193500,259452680,9690,9690,9690,9690,0
20231020,193400,259452680,9690,9690,9690,9690,0
20231020,193300,259452680,9690,9690,9690,9690,0
20231020,193200,259452680,9690,9690,9690,9690,0
20231020,193100,259452680,9690,9690,9690,9690,0
20231020,193000,259452680,9690,9690,9690,9690,0
20231020,192900,259452680,9690,9690,9690,9690,0
20231020,192800,259452680,9690,9690,9690,9690,0
20231020,192700,259452680,9690,9690,9690,9690,0
20231020,192600,259452680,9690,9690,9690,9690,0
20231020,192500,259452680,9690,9690,9690,9690,0
20231020,192400,259452680,9690,9690,9690,9690,0
20231020,192300,259452680,9690,9690,9690,9690,315
20231020,192200,259452680,9690,9690,9690,9690,0
20231020,192100,259452680,9690,9690,9690,9690,0
20231020,192000,259452680,9690,9690,9690,9690,0
20231020,191900,259452680,9690,9690,9690,9690,0
20231020,191800,259452680,9690,9690,9690,9690,0
20231020,191700,259452680,9690,9690,9690,9690,0
20231020,191600,259452680,9690,9690,9690,9690,0
20231020,191500,259452680,9690,9690,9690,9690,0
20231020,191400,259452680,9690,9690,9690,9690,0
20231020,191300,259452680,9690,9690,9690,9690,0
20231020,191200,259452680,9690,9690,9690,9690,0
20231020,191100,259452680,9690,9690,9690,9690,0
20231020,191000,259452680,9690,9690,9690,9690,0
20231020,190900,259452680,9690,9690,9690,9690,0
20231020,190800,259452680,9690,9690,9690,9690,0
20231020,190700,259452680,9690,9690,9690,9690,0
20231020,190600,259452680,9690,9690,9690,9690,0
20231020,190500,259452680,9690,9690,9690,9690,0
20231020,190400,259452680,9690,9690,9690,9690,0
20231020,190300,259452680,9690,9690,9690,9690,0
20231020,190200,259452680,9690,9690,9690,9690,0
20231020,190100,259452680,9690,9690,9690,9690,0
20231020,190000,259452680,9690,9690,9690,9690,0
20231020,185900,259452680,9690,9690,9690,9690,0
20231020,185800,259452680,9690,9690,9690,9690,0
20231020,185700,259452680,9690,9690,9690,9690,0
20231020,185600,259452680,9690,9690,9690,9690,0
20231020,185500,259452680,9690,9690,9690,9690,0
20231020,185400,259452680,9690,9690,9690,9690,0
20231020,185300,259452680,9690,9690,9690,9690,315
20231020,185200,259452680,9690,9690,9690,9690,0
20231020,185100,259452680,9690,9690,9690,9690,0
20231020,185000,259452680,9690,9690,9690,9690,0
20231020,184900,259452680,9690,9690,9690,9690,0
20231020,184800,259452680,9690,9690,9690,9690,0
20231020,184700,259452680,9690,9690,9690,9690,0
20231020,184600,259452680,9690,9690,9690,9690,0
20231020,184500,259452680,9690,9690,9690,9690,0
20231020,184400,259452680,9690,9690,9690,9690,0
20231020,184300,259452680,9690,9690,9690,9690,0
20231020,184200,259452680,9690,9690,9690,9690,0
20231020,184100,259452680,9690,9690,9690,9690,0
20231020,184000,259452680,9690,9690,9690,9690,0
20231020,183900,259452680,9690,9690,9690,9690,0
20231020,183800,259452680,9690,9690,9690,9690,0
20231020,183700,259452680,9690,9690,9690,9690,0
20231020,183600,259452680,9690,9690,9690,9690,0
20231020,183500,259452680,9690,9690,9690,9690,0
20231020,183400,259452680,9690,9690,9690,9690,0
20231020,183300,259452680,9690,9690,9690,9690,0
20231020,183200,259452680,9690,9690,9690,9690,0
20231020,183100,259452680,9690,9690,9690,9690,0
20231020,183000,259452680,9690,9690,9690,9690,0
20231020,182900,259452680,9690,9690,9690,9690,0
20231020,182800,259452680,9690,9690,9690,9690,0
20231020,182700,259452680,9690,9690,9690,9690,0
20231020,182600,259452680,9690,9690,9690,9690,0
20231020,182500,259452680,9690,9690,9690,9690,0
20231020,182400,259452680,9690,9690,9690,9690,0
20231020,182300,259452680,9690,9690,9690,9690,315
20231020,182200,259452680,9690,9690,9690,9690,0
20231020,182100,259452680,9690,9690,9690,9690,0
20231020,182000,259452680,9690,9690,9690,9690,0
20231020,181900,259452680,9690,9690,9690,9690,0
20231020,181800,259452680,9690,9690,9690,9690,0
20231020,181700,259452680,9690,9690,9690,9690,0
20231020,181600,259452680,9690,9690,9690,9690,0
20231020,181500,259452680,9690,9690,9690,9690,0
20231020,181400,259452680,9690,9690,9690,9690,0
20231020,181300,259452680,9690,9690,9690,9690,0
20231020,181200,259452680,9690,9690,9690,9690,0
20231020,181100,259452680,9690,9690,9690,9690,0
20231020,181000,259452680,9690,9690,9690,9690,0
20231020,180900,259452680,9690,9690,9690,9690,0
20231020,180800,259452680,9690,9690,9690,9690,0
20231020,180700,259452680,9690,9690,9690,9690,0
20231020,180600,259452680,9690,9690,9690,9690,0
20231020,180500,259452680,9690,9690,9690,9690,0
20231020,180400,259452680,9690,9690,9690,9690,0
20231020,180300,259452680,9690,9690,9690,9690,0
20231020,180200,259452680,9690,9690,9690,9690,0
20231020,180100,259452680,9690,9690,9690,9690,0
20231020,180000,259452680,9690,9690,9690,9690,0
20231020,175900,259452680,9690,9690,9690,9690,0
20231020,175800,259452680,9690,9690,9690,9690,0
20231020,175700,259452680,9690,9690,9690,9690,0
20231020,175600,259452680,9690,9690,9690,9690,0
20231020,175500,259452680,9690,9690,9690,9690,0
20231020,175400,259452680,9690,9690,9690,9690,0
20231020,175300,259452680,9690,9690,9690,9690,315
20231020,175200,259452680,9690,9690,9690,9690,0
20231020,175100,259452680,9690,9690,9690,9690,0
20231020,175000,259452680,9690,9690,9690,9690,0
20231020,174900,259452680,9690,9690,9690,9690,0
20231020,174800,259452680,9690,9690,9690,9690,0
20231020,174700,259452680,9690,9690,9690,9690,0
20231020,174600,259452680,9690,9690,9690,9690,0
20231020,174500,259452680,9690,9690,9690,9690,0
20231020,174400,259452680,9690,9690,9690,9690,0
20231020,174300,259452680,9690,9690,9690,9690,0
20231020,174200,259452680,9690,9690,9690,9690,0
20231020,174100,259452680,9690,9690,9690,9690,0
20231020,174000,259452680,9690,9690,9690,9690,0
20231020,173900,259452680,9690,9690,9690,9690,0
20231020,173800,259452680,9690,9690,9690,9690,0
20231020,173700,259452680,9690,9690,9690,9690,0
20231020,173600,259452680,9690,9690,9690,9690,0
20231020,173500,259452680,9690,9690,9690,9690,0
20231020,173400,259452680,9690,9690,9690,9690,0
20231020,173300,259452680,9690,9690,9690,9690,0
20231020,173200,259452680,9690,9690,9690,9690,0
20231020,173100,259452680,9690,9690,9690,9690,0
20231020,173000,259452680,9690,9690,9690,9690,0
20231020,172900,259452680,9690,9690,9690,9690,0
20231020,172800,259452680,9690,9690,9690,9690,0
20231020,172700,259452680,9690,9690,9690,9690,0
20231020,172600,259452680,9690,9690,9690,9690,0
20231020,172500,259452680,9690,9690,9690,9690,0
20231020,172400,259452680,9690,9690,9690,9690,0
20231020,172300,259452680,9690,9690,9690,9690,315
20231020,172200,259452680,9690,9690,9690,9690,0
20231020,172100,259452680,9690,9690,9690,9690,0
20231020,172000,259452680,9690,9690,9690,9690,0
20231020,171900,259452680,9690,9690,9690,9690,0
20231020,171800,259452680,9690,9690,9690,9690,0
20231020,171700,259452680,9690,9690,9690,9690,0
20231020,171600,259452680,9690,9690,9690,9690,0
20231020,171500,259452680,9690,9690,9690,9690,0
20231020,171400,259452680,9690,9690,9690,9690,0
20231020,171300,259452680,9690,9690,9690,9690,0
20231020,171200,259452680,9690,9690,9690,9690,0
20231020,171100,259452680,9690,9690,9690,9690,0
20231020,171000,259452680,9690,9690,9690,9690,0
20231020,170900,259452680,9690,9690,9690,9690,0
20231020,170800,259452680,9690,9690,9690,9690,0
20231020,170700,259452680,9690,9690,9690,9690,0
20231020,170600,259452680,9690,9690,9690,9690,0
20231020,170500,259452680,9690,9690,9690,9690,0
20231020,170400,259452680,9690,9690,9690,9690,0
20231020,170300,259452680,9690,9690,9690,9690,0
20231020,170200,259452680,9690,9690,9690,9690,0
20231020,170100,259452680,9690,9690,9690,9690,0
20231020,170000,259452680,9690,9690,9690,9690,0
20231020,165900,259452680,9690,9690,9690,9690,0
20231020,165800,259452680,9690,9690,9690,9690,0
20231020,165700,259452680,9690,9690,9690,9690,0
20231020,165600,259452680,9690,9690,9690,9690,0
20231020,165500,259452680,9690,9690,9690,9690,0
20231020,165400,259452680,9690,9690,9690,9690,0
20231020,165300,259452680,9690,9690,9690,9690,315
20231020,165200,259452680,9690,9690,9690,9690,0
20231020,165100,259452680,9690,9690,9690,9690,0
20231020,165000,259452680,9690,9690,9690,9690,0
20231020,164900,259452680,9690,9690,9690,9690,0
20231020,164800,259452680,9690,9690,9690,9690,0
20231020,164700,259452680,9690,9690,9690,9690,0
20231020,164600,259452680,9690,9690,9690,9690,0
20231020,164500,259452680,9690,9690,9690,9690,0
20231020,164400,259452680,9690,9690,9690,9690,0
20231020,164300,259452680,9690,9690,9690,9690,0
20231020,164200,259452680,9690,9690,9690,9690,0
20231020,164100,259452680,9690,9690,9690,9690,0
20231020,164000,259452680,9690,9690,9690,9690,0
20231020,163900,259452680,9690,9690,9690,9690,0
20231020,163800,259452680,9690,9690,9690,9690,0
20231020,163700,259452680,9690,9690,9690,9690,0
20231020,163600,259452680,9690,9690,9690,9690,0
20231020,163500,259452680,9690,9690,9690,9690,0
20231020,163400,259452680,9690,9690,9690,9690,0
20231020,163300,259452680,9690,9690,9690,9690,0
20231020,163200,259452680,9690,9690,9690,9690,0
20231020,163100,259452680,9690,9690,9690,9690,0
20231020,163000,259452680,9690,9690,9690,9690,0
20231020,162900,259452680,9690,9690,9690,9690,0
20231020,162800,259452680,9690,9690,9690,9690,0
20231020,162700,259452680,9690,9690,9690,9690,0
20231020,162600,259452680,9690,9690,9690,9690,0
20231020,162500,259452680,9690,9690,9690,9690,0
20231020,162400,259452680,9690,9690,9690,9690,0
20231020,162300,259452680,9690,9690,9690,9690,315
20231020,162200,259452680,9690,9690,9690,9690,0
20231020,162100,259452680,9690,9690,9690,9690,0
20231020,162000,259452680,9690,9690,9690,9690,0
20231020,161900,259452680,9690,9690,9690,9690,0
20231020,161800,259452680,9690,9690,9690,9690,0
20231020,161700,259452680,9690,9690,9690,9690,0
20231020,161600,259452680,9690,9690,9690,9690,0
20231020,161500,259452680,9690,9690,9690,9690,0
20231020,161400,259452680,9690,9690,9690,9690,0
20231020,161300,259452680,9690,9690,9690,9690,0
20231020,161200,259452680,9690,9690,9690,9690,0
20231020,161100,259452680,9690,9690,9690,9690,0
20231020,161000,259452680,9690,9690,9690,9690,0
20231020,160900,259452680,9690,9690,9690,9690,0
20231020,160800,259452680,9690,9690,9690,9690,0
20231020,160700,259452680,9690,9690,9690,9690,0
20231020,160600,259452680,9690,9690,9690,9690,0
20231020,160500,259452680,9690,9690,9690,9690,0
20231020,160400,259452680,9690,9690,9690,9690,0
20231020,160300,259452680,9690,9690,9690,9690,0
20231020,160200,259452680,9690,9690,9690,9690,0
20231020,160100,259452680,9690,9690,9690,9690,0
20231020,160000,259452680,9690,9690,9690,9690,0
20231020,155900,259452680,9690,9690,9690,9690,0
20231020,155800,259452680,9690,9690,9690,9690,0
20231020,155700,259452680,9690,9690,9690,9690,0
20231020,155600,259452680,9690,9690,9690,9690,0
20231020,155500,259452680,9690,9690,9690,9690,0
20231020,155400,259452680,9690,9690,9690,9690,0
20231020,155300,259452680,9690,9690,9690,9690,315
20231020,155200,259452680,9690,9690,9690,9690,0
20231020,155100,259452680,9690,9690,9690,9690,0
20231020,155000,259452680,9690,9690,9690,9690,0
20231020,154900,259452680,9690,9690,9690,9690,0
20231020,154800,259452680,9690,9690,9690,9690,0
20231020,154700,259452680,9690,9690,9690,9690,0
20231020,154600,259452680,9690,9690,9690,9690,0
20231020,154500,259452680,9690,9690,9690,9690,0
20231020,154400,259452680,9690,9690,9690,9690,0
20231020,154300,259452680,9690,9690,9690,9690,0
20231020,154200,259452680,9690,9690,9690,9690,0
20231020,154100,259452680,9690,9690,9690,9690,0
20231020,154000,259452680,9690,9690,9690,9690,0
20231020,153900,259452680,9690,9690,9690,9690,0
20231020,153800,259452680,9690,9690,9690,9690,0
20231020,153700,259452680,9690,9690,9690,9690,0
20231020,153600,259452680,9690,9690,9690,9690,0
20231020,153500,259452680,9690,9690,9690,9690,0
20231020,153400,259452680,9690,9690,9690,9690,0
20231020,153300,259452680,9690,9690,9690,9690,0
20231020,153200,259452680,9690,9690,9690,9690,0
20231020,153100,259452680,9690,9690,9690,9690,0
20231020,153000,259452680,9690,9690,9690,9690,315
20231020,152900,256400330,9650,9650,9650,9650,0
20231020,152800,256400330,9650,9650,9650,9650,0
20231020,152700,256400330,9650,9650,9650,9650,0
20231020,152600,256400330,9650,9650,9650,9650,0
20231020,152500,256400330,9650,9650,9650,9650,0
20231020,152400,256400330,9650,9650,9650,9650,0
20231020,152300,256400330,9650,9650,9650,9650,0
20231020,152200,256400330,9650,9650,9650,9650,0
20231020,152100,256400330,9650,9650,9650,9650,0
20231020,152000,256400330,9650,9650,9650,9650,0
20231020,151900,256400330,9650,9660,9660,9650,129
20231020,151800,255155190,9670,9670,9670,9670,0
20231020,151700,255155190,9670,9650,9670,9650,9
20231020,151600,255068220,9660,9660,9660,9660,20
20231020,151500,254875020,9670,9670,9670,9670,0
20231020,151400,254875020,9670,9650,9670,9650,11
20231020,151300,254768670,9670,9650,9670,9650,203
20231020,151200,252809680,9660,9650,9660,9650,4
20231020,151100,252771060,9670,9660,9670,9660,10
20231020,151000,252674380,9670,9650,9670,9650,313
20231020,150900,249653730,9670,9670,9670,9670,19
20231020,150800,249470000,9680,9680,9680,9670,29
20231020,150700,249189290,9680,9680,9680,9680,18
20231020,150600,249015050,9680,9680,9680,9680,0
20231020,150500,249015050,9680,9680,9680,9680,0
20231020,150400,249015050,9680,9670,9680,9670,67
20231020,150300,248367140,9670,9670,9670,9670,1
20231020,150200,248357470,9650,9650,9650,9650,9
20231020,150100,248270620,9650,9650,9650,9650,10
20231020,150000,248174120,9650,9650,9650,9650,0
20231020,145900,248174120,9650,9650,9650,9650,98
20231020,145800,247228420,9650,9650,9650,9650,0
20231020,145700,247228420,9650,9650,9650,9650,0
20231020,145600,247228420,9650,9650,9650,9650,20
20231020,145500,247035420,9650,9650,9650,9650,100
20231020,145400,246070420,9670,9670,9670,9670,0
20231020,145300,246070420,9670,9670,9670,9670,95
20231020,145200,245151770,9670,9670,9670,9670,0
20231020,145100,245151770,9670,9650,9670,9650,101
20231020,145000,244176100,9650,9650,9650,9650,200
20231020,144900,242246100,9650,9650,9650,9650,216
20231020,144800,240161700,9600,9650,9650,9600,1409
20231020,144700,226622100,9680,9680,9680,9680,0
20231020,144600,226622100,9680,9680,9680,9680,0
20231020,144500,226622100,9680,9640,9680,9640,372
20231020,144400,223028710,9630,9630,9630,9630,0
20231020,144300,223028710,9630,9630,9630,9630,0
20231020,144200,223028710,9630,9630,9630,9630,108
20231020,144100,221988670,9630,9630,9630,9630,0
20231020,144000,221988670,9630,9630,9630,9630,0
20231020,143900,221988670,9630,9630,9630,9630,13
20231020,143800,221863480,9620,9620,9620,9620,150
20231020,143700,220420480,9630,9630,9630,9630,0
20231020,143600,220420480,9630,9630,9630,9630,0
20231020,143500,220420480,9630,9630,9630,9630,0
20231020,143400,220420480,9630,9630,9630,9630,1
20231020,143300,220410850,9610,9610,9610,9610,1
20231020,143200,220401240,9610,9610,9610,9610,8
20231020,143100,220324360,9610,9610,9610,9610,86
20231020,143000,219497900,9610,9610,9610,9610,0
20231020,142900,219497900,9610,9600,9610,9600,49
20231020,142800,219027260,9600,9600,9600,9600,100
20231020,142700,218067260,9650,9650,9650,9650,0
20231020,142600,218067260,9650,9600,9650,9600,51
20231020,142500,217577610,9650,9650,9650,9650,0
20231020,142400,217577610,9650,9650,9650,9650,0
20231020,142300,217577610,9650,9650,9650,9650,0
20231020,142200,217577610,9650,9650,9650,9650,0
20231020,142100,217577610,9650,9650,9650,9650,145
20231020,142000,216178360,9650,9650,9650,9650,0
20231020,141900,216178360,9650,9630,9650,9630,15
20231020,141800,216033790,9600,9600,9600,9600,9
20231020,141700,215947390,9630,9560,9630,9560,591
20231020,141600,210270310,9600,9600,9600,9600,0
20231020,141500,210270310,9600,9600,9600,9600,0
20231020,141400,210270310,9600,9600,9600,9600,0
20231020,141300,210270310,9600,9600,9600,9600,0
20231020,141200,210270310,9600,9600,9600,9600,0
20231020,141100,210270310,9600,9600,9600,9600,0
20231020,141000,210270310,9600,9600,9600,9600,0
20231020,140900,210270310,9600,9600,9600,9600,0
20231020,140800,210270310,9600,9600,9600,9600,0
20231020,140700,210270310,9600,9600,9600,9600,0
20231020,140600,210270310,9600,9600,9600,9600,0
20231020,140500,210270310,9600,9600,9600,9600,0
20231020,140400,210270310,9600,9600,9600,9600,0
20231020,140300,210270310,9600,9600,9600,9600,0
20231020,140200,210270310,9600,9600,9600,9600,1
20231020,140100,210260710,9600,9600,9600,9600,0
20231020,140000,210260710,9600,9600,9600,9600,0
20231020,135900,210260710,9600,9600,9600,9600,0
20231020,135800,210260710,9600,9600,9600,9600,0
20231020,135700,210260710,9600,9600,9600,9600,0
20231020,135600,210260710,9600,9600,9600,9600,0
20231020,135500,210260710,9600,9600,9600,9600,25
20231020,135400,210020710,9600,9600,9600,9600,0
20231020,135300,210020710,9600,9600,9600,9600,0
20231020,135200,210020710,9600,9600,9600,9600,0
20231020,135100,210020710,9600,9600,9600,9600,0
20231020,135000,210020710,9600,9600,9600,9600,0
20231020,134900,210020710,9600,9600,9600,9600,0
20231020,134800,210020710,9600,9600,9600,9600,0
20231020,134700,210020710,9600,9600,9600,9600,0
20231020,134600,210020710,9600,9600,9600,9600,0
20231020,134500,210020710,9600,9600,9600,9600,0
20231020,134400,210020710,9600,9600,9600,9600,0
20231020,134300,210020710,9600,9600,9600,9600,0
20231020,134200,210020710,9600,9600,9600,9600,0
20231020,134100,210020710,9600,9600,9600,9600,5
20231020,134000,209972710,9620,9620,9620,9620,0
20231020,133900,209972710,9620,9620,9620,9620,0
20231020,133800,209972710,9620,9620,9620,9620,0
20231020,133700,209972710,9620,9620,9620,9620,0
20231020,133600,209972710,9620,9620,9620,9620,0
20231020,133500,209972710,9620,9620,9620,9620,0
20231020,133400,209972710,9620,9610,9620,9610,10
20231020,133300,209876600,9510,9590,9590,9510,1500
20231020,133200,195554900,9610,9610,9610,9610,0
20231020,133100,195554900,9610,9610,9610,9610,47
20231020,133000,195103230,9610,9610,9610,9610,0
20231020,132900,195103230,9610,9610,9610,9610,0
20231020,132800,195103230,9610,9610,9610,9610,0
20231020,132700,195103230,9610,9610,9610,9610,0
20231020,132600,195103230,9610,9610,9610,9610,0
20231020,132500,195103230,9610,9610,9610,9610,5
20231020,132400,195055180,9590,9590,9590,9590,24
20231020,132300,194825020,9610,9610,9610,9610,0
20231020,132200,194825020,9610,9610,9610,9610,0
20231020,132100,194825020,9610,9610,9610,9610,0
20231020,132000,194825020,9610,9610,9610,9610,0
20231020,131900,194825020,9610,9610,9610,9610,0
20231020,131800,194825020,9610,9610,9610,9610,0
20231020,131700,194825020,9610,9610,9610,9610,4
20231020,131600,194786580,9590,9590,9590,9590,1
20231020,131500,194776990,9590,9590,9590,9590,0
20231020,131400,194776990,9590,9590,9590,9590,0
20231020,131300,194776990,9590,9590,9590,9590,1
20231020,131200,194767400,9620,9620,9620,9620,2
20231020,131100,194748160,9600,9590,9600,9590,75
20231020,131000,194028420,9590,9590,9590,9590,0
20231020,130900,194028420,9590,9570,9590,9570,11
20231020,130800,193923040,9570,9570,9570,9570,0
20231020,130700,193923040,9570,9570,9570,9570,0
20231020,130600,193923040,9570,9570,9570,9570,1
20231020,130500,193913470,9580,9580,9580,9550,347
20231020,130400,190589270,9530,9530,9530,9530,78
20231020,130300,189845930,9530,9480,9530,9480,459
20231020,130200,185483770,9470,9460,9470,9460,129
20231020,130100,184262670,9460,9460,9460,9460,0
20231020,130000,184262670,9460,9460,9460,9460,0
20231020,125900,184262670,9460,9440,9460,9440,100
20231020,125800,183316880,9450,9450,9450,9450,0
20231020,125700,183316880,9450,9440,9450,9440,226
20231020,125600,181181440,9440,9440,9440,9440,0
20231020,125500,181181440,9440,9440,9440,9440,0
20231020,125400,181181440,9440,9440,9440,9440,0
20231020,125300,181181440,9440,9440,9440,9440,135
20231020,125200,179907040,9440,9440,9440,9440,0
20231020,125100,179907040,9440,9440,9440,9440,0
20231020,125000,179907040,9440,9440,9440,9440,0
20231020,124900,179907040,9440,9440,9440,9440,209
20231020,124800,177934080,9430,9380,9430,9380,2711
20231020,124700,152457680,9380,9380,9380,9380,0
20231020,124600,152457680,9380,9380,9380,9380,0
20231020,124500,152457680,9380,9380,9380,9380,0
20231020,124400,152457680,9380,9380,9380,9380,0
20231020,124300,152457680,9380,9380,9380,9380,2
20231020,124200,152438920,9380,9380,9380,9380,0
20231020,124100,152438920,9380,9380,9380,9380,1
20231020,124000,152429540,9380,9380,9380,9380,100
20231020,123900,151491540,9380,9380,9380,9380,0
20231020,123800,151491540,9380,9380,9380,9380,0
20231020,123700,151491540,9380,9380,9380,9380,50
20231020,123600,151022540,9380,9380,9380,9380,8
20231020,123500,150947500,9370,9370,9370,9370,0
20231020,123400,150947500,9370,9370,9370,9370,0
20231020,123300,150947500,9370,9370,9370,9370,0
20231020,123200,150947500,9370,9370,9370,9370,0
20231020,123100,150947500,9370,9370,9370,9370,240
20231020,123000,148698700,9360,9360,9360,9360,20
20231020,122900,148511500,9360,9360,9360,9360,0
20231020,122800,148511500,9360,9360,9360,9360,1
20231020,122700,148502140,9360,9360,9360,9360,1
20231020,122600,148492780,9370,9370,9370,9370,0
20231020,122500,148492780,9370,9370,9370,9370,0
20231020,122400,148492780,9370,9370,9370,9370,0
20231020,122300,148492780,9370,9370,9370,9370,0
20231020,122200,148492780,9370,9370,9370,9370,0
20231020,122100,148492780,9370,9370,9370,9370,0
20231020,122000,148492780,9370,9370,9370,9370,0
20231020,121900,148492780,9370,9370,9370,9370,0
20231020,121800,148492780,9370,9370,9370,9370,0
20231020,121700,148492780,9370,9370,9370,9370,0
20231020,121600,148492780,9370,9370,9370,9370,0
20231020,121500,148492780,9370,9370,9370,9370,0
20231020,121400,148492780,9370,9370,9370,9370,1
20231020,121300,148483410,9370,9370,9370,9370,0
20231020,121200,148483410,9370,9370,9370,9370,0
20231020,121100,148483410,9370,9370,9370,9370,0
20231020,121000,148483410,9370,9370,9370,9370,0
20231020,120900,148483410,9370,9370,9370,9370,0
20231020,120800,148483410,9370,9370,9370,9370,0
20231020,120700,148483410,9370,9370,9370,9370,1
20231020,120600,148474040,9370,9370,9370,9370,5
20231020,120500,148427190,9350,9350,9350,9350,0
20231020,120400,148427190,9350,9350,9350,9350,300
20231020,120300,145622190,9370,9370,9370,9370,0
20231020,120200,145622190,9370,9370,9370,9370,0
20231020,120100,145622190,9370,9370,9370,9370,0
20231020,120000,145622190,9370,9370,9370,9370,0
20231020,115900,145622190,9370,9370,9370,9370,1
20231020,115800,145612820,9350,9350,9350,9350,486
20231020,115700,141068720,9370,9370,9370,9370,1
20231020,115600,141059350,9370,9370,9370,9370,0
20231020,115500,141059350,9370,9370,9370,9370,0
20231020,115400,141059350,9370,9370,9370,9370,0
20231020,115300,141059350,9370,9370,9370,9370,1
20231020,115200,141049980,9370,9370,9370,9370,0
20231020,115100,141049980,9370,9370,9370,9370,0
20231020,115000,141049980,9370,9370,9370,9370,0
20231020,114900,141049980,9370,9370,9370,9370,1
20231020,114800,141040610,9350,9350,9350,9350,0
20231020,114700,141040610,9350,9350,9350,9350,8
20231020,114600,140965810,9350,9350,9350,9350,0
20231020,114500,140965810,9350,9350,9350,9350,0
20231020,114400,140965810,9350,9350,9350,9350,0
20231020,114300,140965810,9350,9350,9350,9350,9
20231020,114200,140881660,9360,9360,9360,9360,0
20231020,114100,140881660,9360,9360,9360,9360,0
20231020,114000,140881660,9360,9360,9360,9360,1
20231020,113900,140872300,9350,9350,9350,9350,0
20231020,113800,140872300,9350,9350,9350,9350,0
20231020,113700,140872300,9350,9350,9350,9350,0
20231020,113600,140872300,9350,9350,9350,9350,0
20231020,113500,140872300,9350,9350,9350,9350,0
20231020,113400,140872300,9350,9350,9350,9350,0
20231020,113300,140872300,9350,9350,9350,9350,0
20231020,113200,140872300,9350,9350,9350,9350,0
20231020,113100,140872300,9350,9350,9350,9350,0
20231020,113000,140872300,9350,9350,9350,9350,0
20231020,112900,140872300,9350,9350,9350,9350,500
20231020,112800,136197300,9360,9360,9360,9360,71
20231020,112700,135532740,9360,9360,9360,9360,0
20231020,112600,135532740,9360,9360,9360,9360,27
20231020,112500,135280020,9380,9380,9380,9380,0
20231020,112400,135280020,9380,9380,9380,9380,0
20231020,112300,135280020,9380,9380,9380,9380,0
20231020,112200,135280020,9380,9380,9380,9380,1
20231020,112100,135270640,9380,9360,9380,9360,43
20231020,112000,134867720,9350,9350,9350,9350,0
20231020,111900,134867720,9350,9350,9350,9350,33
20231020,111800,134559170,9350,9350,9350,9350,0
20231020,111700,134559170,9350,9350,9350,9350,0
20231020,111600,134559170,9350,9350,9350,9350,0
20231020,111500,134559170,9350,9350,9350,9350,0
20231020,111400,134559170,9350,9350,9350,9350,0
20231020,111300,134559170,9350,9350,9350,9350,0
20231020,111200,134559170,9350,9350,9350,9350,0
20231020,111100,134559170,9350,9350,9350,9350,0
20231020,111000,134559170,9350,9350,9350,9350,684
20231020,110900,128163770,9350,9350,9350,9350,5
20231020,110800,128117020,9360,9360,9360,9360,0
20231020,110700,128117020,9360,9360,9360,9360,0
20231020,110600,128117020,9360,9360,9360,9360,189
20231020,110500,126347980,9370,9370,9370,9370,1
20231020,110400,126338610,9370,9370,9370,9370,0
20231020,110300,126338610,9370,9370,9370,9370,0
20231020,110200,126338610,9370,9370,9370,9370,0
20231020,110100,126338610,9370,9370,9370,9370,0
20231020,110000,126338610,9370,9370,9370,9370,0
20231020,105900,126338610,9370,9370,9370,9370,99
20231020,105800,125410980,9370,9370,9370,9370,1
20231020,105700,125401610,9390,9390,9390,9390,0
20231020,105600,125401610,9390,9390,9390,9390,0
20231020,105500,125401610,9390,9390,9390,9390,0
20231020,105400,125401610,9390,9390,9390,9390,0
20231020,105300,125401610,9390,9390,9390,9390,0
20231020,105200,125401610,9390,9390,9390,9390,0
20231020,105100,125401610,9390,9390,9390,9390,0
20231020,105000,125401610,9390,9390,9390,9390,0
20231020,104900,125401610,9390,9390,9390,9390,1
20231020,104800,125392220,9390,9390,9390,9390,0
20231020,104700,125392220,9390,9390,9390,9390,0
20231020,104600,125392220,9390,9390,9390,9390,0
20231020,104500,125392220,9390,9390,9390,9390,0
20231020,104400,125392220,9390,9390,9390,9390,0
20231020,104300,125392220,9390,9390,9390,9390,35
20231020,104200,125063570,9390,9390,9390,9390,0
20231020,104100,125063570,9390,9390,9390,9390,0
20231020,104000,125063570,9390,9390,9390,9390,0
20231020,103900,125063570,9390,9390,9390,9390,0
20231020,103800,125063570,9390,9390,9390,9390,0
20231020,103700,125063570,9390,9390,9390,9390,2
20231020,103600,125044790,9390,9390,9390,9390,0
20231020,103500,125044790,9390,9390,9390,9390,1
20231020,103400,125035400,9370,9360,9370,9360,1029
20231020,103300,115403670,9360,9360,9360,9360,298
20231020,103200,112614390,9360,9360,9360,9360,0
20231020,103100,112614390,9360,9370,9370,9360,101
20231020,103000,111669020,9360,9360,9360,9360,0
20231020,102900,111669020,9360,9360,9360,9360,0
20231020,102800,111669020,9360,9360,9360,9360,250
20231020,102700,109329020,9360,9360,9360,9360,0
20231020,102600,109329020,9360,9370,9370,9360,60
20231020,102500,108767390,9360,9360,9360,9360,0
20231020,102400,108767390,9360,9370,9370,9360,199
20231020,102300,106904740,9390,9390,9390,9390,0
20231020,102200,106904740,9390,9390,9390,9390,0
20231020,102100,106904740,9390,9390,9390,9390,0
20231020,102000,106904740,9390,9390,9390,9390,0
20231020,101900,106904740,9390,9390,9390,9390,0
20231020,101800,106904740,9390,9390,9390,9390,0
20231020,101700,106904740,9390,9390,9390,9390,153
20231020,101600,105468070,9390,9390,9390,9390,0
20231020,101500,105468070,9390,9390,9390,9390,0
20231020,101400,105468070,9390,9390,9390,9390,0
20231020,101300,105468070,9390,9390,9390,9390,0
20231020,101200,105468070,9390,9390,9390,9390,1
20231020,101100,105458680,9400,9400,9400,9400,0
20231020,101000,105458680,9400,9400,9400,9400,0
20231020,100900,105458680,9400,9400,9400,9400,0
20231020,100800,105458680,9400,9400,9400,9400,0
20231020,100700,105458680,9400,9400,9400,9400,0
20231020,100600,105458680,9400,9400,9400,9400,0
20231020,100500,105458680,9400,9400,9400,9400,0
20231020,100400,105458680,9400,9400,9400,9400,1
20231020,100300,105449280,9400,9380,9400,9380,13
20231020,100200,105327280,9350,9350,9350,9350,0
20231020,100100,105327280,9350,9350,9350,9350,0
20231020,100000,105327280,9350,9350,9350,9350,120
20231020,095900,104205280,9350,9360,9360,9350,1200
20231020,095800,92979260,9360,9360,9360,9360,1309
20231020,095700,80727020,9360,9360,9360,9360,0
20231020,095600,80727020,9360,9360,9360,9360,0
20231020,095500,80727020,9360,9360,9360,9360,478
20231020,095400,76252940,9360,9360,9360,9360,120
20231020,095300,75129740,9360,9370,9370,9360,101
20231020,095200,74184370,9370,9370,9370,9370,3
20231020,095100,74156260,9370,9370,9370,9370,671
20231020,095000,67868990,9380,9380,9380,9380,0
20231020,094900,67868990,9380,9380,9380,9380,796
20231020,094800,60402510,9380,9380,9380,9380,0
20231020,094700,60402510,9380,9380,9380,9380,0
20231020,094600,60402510,9380,9380,9380,9380,100
20231020,094500,59464510,9380,9380,9380,9380,306
20231020,094400,56594230,9380,9380,9380,9380,1149
20231020,094300,45816610,9410,9410,9410,9410,0
20231020,094200,45816610,9410,9410,9410,9410,5
20231020,094100,45769560,9410,9410,9410,9410,301
20231020,094000,42937150,9380,9380,9380,9380,0
20231020,093900,42937150,9380,9380,9380,9380,0
20231020,093800,42937150,9380,9380,9380,9380,0
20231020,093700,42937150,9380,9380,9380,9380,0
20231020,093600,42937150,9380,9380,9380,9380,500
20231020,093500,38247150,9380,9380,9380,9380,40
20231020,093400,37871950,9410,9410,9410,9410,0
20231020,093300,37871950,9410,9410,9410,9410,0
20231020,093200,37871950,9410,9410,9410,9410,0
20231020,093100,37871950,9410,9410,9410,9410,0
20231020,093000,37871950,9410,9410,9410,9410,0
20231020,092900,37871950,9410,9410,9410,9410,0
20231020,092800,37871950,9410,9410,9410,9410,1
20231020,092700,37862540,9410,9410,9410,9410,0
20231020,092600,37862540,9410,9390,9410,9390,817
20231020,092500,30187970,9390,9380,9390,9380,335
20231020,092400,27045470,9380,9380,9380,9380,0
20231020,092300,27045470,9380,9390,9390,9380,361
20231020,092200,23659190,9410,9410,9410,9410,0
20231020,092100,23659190,9410,9410,9410,9410,10
20231020,092000,23565090,9410,9410,9410,9410,10
20231020,091900,23470990,9410,9410,9410,9410,58
20231020,091800,22925210,9410,9410,9410,9410,400
20231020,091700,19161210,9380,9380,9380,9380,0
20231020,091600,19161210,9380,9380,9380,9380,0
20231020,091500,19161210,9380,9380,9380,9380,0
20231020,091400,19161210,9380,9380,9380,9380,33
20231020,091300,18851670,9390,9390,9390,9390,0
20231020,091200,18851670,9390,9380,9390,9380,2
20231020,091100,18832900,9380,9380,9380,9380,0
20231020,091000,18832900,9380,9380,9380,9380,153
20231020,090900,17397760,9390,9390,9390,9390,55
20231020,090800,16881310,9420,9420,9420,9420,69
20231020,090700,16231330,9420,9420,9420,9420,129
20231020,090600,15016150,9380,9380,9380,9380,150
20231020,090500,13609150,9380,9380,9380,9380,502
20231020,090400,8900390,9390,9390,9390,9390,500
20231020,090300,4205390,9420,9420,9420,9420,1
20231020,090200,4195970,9420,9470,9470,9400,124
20231020,090100,3030070,9410,9420,9420,9410,18
20231020,090000,2860640,9410,9410,9410,9410,304