KissMeData/159910/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,200500,435023090,92,92,92,92,42290
20231020,200400,435023090,92,92,92,92,0
20231020,200300,435023090,92,92,92,92,0
20231020,200200,435023090,92,92,92,92,0
20231020,200100,435023090,92,92,92,92,0
20231020,200000,435023090,92,92,92,92,0
20231020,195900,435023090,92,92,92,92,0
20231020,195800,435023090,92,92,92,92,0
20231020,195700,435023090,92,92,92,92,0
20231020,195600,435023090,92,92,92,92,0
20231020,195500,435023090,92,92,92,92,0
20231020,195400,435023090,92,92,92,92,0
20231020,195300,435023090,92,92,92,92,0
20231020,195200,435023090,92,92,92,92,0
20231020,195100,435023090,92,92,92,92,0
20231020,195000,435023090,92,92,92,92,0
20231020,194900,435023090,92,92,92,92,0
20231020,194800,435023090,92,92,92,92,0
20231020,194700,435023090,92,92,92,92,0
20231020,194600,435023090,92,92,92,92,0
20231020,194500,435023090,92,92,92,92,0
20231020,194400,435023090,92,92,92,92,0
20231020,194300,435023090,92,92,92,92,0
20231020,194200,435023090,92,92,92,92,0
20231020,194100,435023090,92,92,92,92,0
20231020,194000,435023090,92,92,92,92,0
20231020,193900,435023090,92,92,92,92,0
20231020,193800,435023090,92,92,92,92,0
20231020,193700,435023090,92,92,92,92,0
20231020,193600,435023090,92,92,92,92,0
20231020,193500,435023090,92,92,92,92,42290
20231020,193400,435023090,92,92,92,92,0
20231020,193300,435023090,92,92,92,92,0
20231020,193200,435023090,92,92,92,92,0
20231020,193100,435023090,92,92,92,92,0
20231020,193000,435023090,92,92,92,92,0
20231020,192900,435023090,92,92,92,92,0
20231020,192800,435023090,92,92,92,92,0
20231020,192700,435023090,92,92,92,92,0
20231020,192600,435023090,92,92,92,92,0
20231020,192500,435023090,92,92,92,92,0
20231020,192400,435023090,92,92,92,92,0
20231020,192300,435023090,92,92,92,92,0
20231020,192200,435023090,92,92,92,92,0
20231020,192100,435023090,92,92,92,92,0
20231020,192000,435023090,92,92,92,92,0
20231020,191900,435023090,92,92,92,92,0
20231020,191800,435023090,92,92,92,92,0
20231020,191700,435023090,92,92,92,92,0
20231020,191600,435023090,92,92,92,92,0
20231020,191500,435023090,92,92,92,92,0
20231020,191400,435023090,92,92,92,92,0
20231020,191300,435023090,92,92,92,92,0
20231020,191200,435023090,92,92,92,92,0
20231020,191100,435023090,92,92,92,92,0
20231020,191000,435023090,92,92,92,92,0
20231020,190900,435023090,92,92,92,92,0
20231020,190800,435023090,92,92,92,92,0
20231020,190700,435023090,92,92,92,92,0
20231020,190600,435023090,92,92,92,92,0
20231020,190500,435023090,92,92,92,92,42290
20231020,190400,435023090,92,92,92,92,0
20231020,190300,435023090,92,92,92,92,0
20231020,190200,435023090,92,92,92,92,0
20231020,190100,435023090,92,92,92,92,0
20231020,190000,435023090,92,92,92,92,0
20231020,185900,435023090,92,92,92,92,0
20231020,185800,435023090,92,92,92,92,0
20231020,185700,435023090,92,92,92,92,0
20231020,185600,435023090,92,92,92,92,0
20231020,185500,435023090,92,92,92,92,0
20231020,185400,435023090,92,92,92,92,0
20231020,185300,435023090,92,92,92,92,0
20231020,185200,435023090,92,92,92,92,0
20231020,185100,435023090,92,92,92,92,0
20231020,185000,435023090,92,92,92,92,0
20231020,184900,435023090,92,92,92,92,0
20231020,184800,435023090,92,92,92,92,0
20231020,184700,435023090,92,92,92,92,0
20231020,184600,435023090,92,92,92,92,0
20231020,184500,435023090,92,92,92,92,0
20231020,184400,435023090,92,92,92,92,0
20231020,184300,435023090,92,92,92,92,0
20231020,184200,435023090,92,92,92,92,0
20231020,184100,435023090,92,92,92,92,0
20231020,184000,435023090,92,92,92,92,0
20231020,183900,435023090,92,92,92,92,0
20231020,183800,435023090,92,92,92,92,0
20231020,183700,435023090,92,92,92,92,0
20231020,183600,435023090,92,92,92,92,0
20231020,183500,435023090,92,92,92,92,42290
20231020,183400,435023090,92,92,92,92,0
20231020,183300,435023090,92,92,92,92,0
20231020,183200,435023090,92,92,92,92,0
20231020,183100,435023090,92,92,92,92,0
20231020,183000,435023090,92,92,92,92,0
20231020,182900,435023090,92,92,92,92,0
20231020,182800,435023090,92,92,92,92,0
20231020,182700,435023090,92,92,92,92,0
20231020,182600,435023090,92,92,92,92,0
20231020,182500,435023090,92,92,92,92,0
20231020,182400,435023090,92,92,92,92,0
20231020,182300,435023090,92,92,92,92,0
20231020,182200,435023090,92,92,92,92,0
20231020,182100,435023090,92,92,92,92,0
20231020,182000,435023090,92,92,92,92,0
20231020,181900,435023090,92,92,92,92,0
20231020,181800,435023090,92,92,92,92,0
20231020,181700,435023090,92,92,92,92,0
20231020,181600,435023090,92,92,92,92,0
20231020,181500,435023090,92,92,92,92,0
20231020,181400,435023090,92,92,92,92,0
20231020,181300,435023090,92,92,92,92,0
20231020,181200,435023090,92,92,92,92,0
20231020,181100,435023090,92,92,92,92,0
20231020,181000,435023090,92,92,92,92,0
20231020,180900,435023090,92,92,92,92,0
20231020,180800,435023090,92,92,92,92,0
20231020,180700,435023090,92,92,92,92,0
20231020,180600,435023090,92,92,92,92,0
20231020,180500,435023090,92,92,92,92,42290
20231020,180400,435023090,92,92,92,92,0
20231020,180300,435023090,92,92,92,92,0
20231020,180200,435023090,92,92,92,92,0
20231020,180100,435023090,92,92,92,92,0
20231020,180000,435023090,92,92,92,92,0
20231020,175900,435023090,92,92,92,92,0
20231020,175800,435023090,92,92,92,92,0
20231020,175700,435023090,92,92,92,92,0
20231020,175600,435023090,92,92,92,92,0
20231020,175500,435023090,92,92,92,92,0
20231020,175400,435023090,92,92,92,92,0
20231020,175300,435023090,92,92,92,92,0
20231020,175200,435023090,92,92,92,92,0
20231020,175100,435023090,92,92,92,92,0
20231020,175000,435023090,92,92,92,92,0
20231020,174900,435023090,92,92,92,92,0
20231020,174800,435023090,92,92,92,92,0
20231020,174700,435023090,92,92,92,92,0
20231020,174600,435023090,92,92,92,92,0
20231020,174500,435023090,92,92,92,92,0
20231020,174400,435023090,92,92,92,92,0
20231020,174300,435023090,92,92,92,92,0
20231020,174200,435023090,92,92,92,92,0
20231020,174100,435023090,92,92,92,92,0
20231020,174000,435023090,92,92,92,92,0
20231020,173900,435023090,92,92,92,92,0
20231020,173800,435023090,92,92,92,92,0
20231020,173700,435023090,92,92,92,92,0
20231020,173600,435023090,92,92,92,92,0
20231020,173500,435023090,92,92,92,92,42290
20231020,173400,435023090,92,92,92,92,0
20231020,173300,435023090,92,92,92,92,0
20231020,173200,435023090,92,92,92,92,0
20231020,173100,435023090,92,92,92,92,0
20231020,173000,435023090,92,92,92,92,0
20231020,172900,435023090,92,92,92,92,0
20231020,172800,435023090,92,92,92,92,0
20231020,172700,435023090,92,92,92,92,0
20231020,172600,435023090,92,92,92,92,0
20231020,172500,435023090,92,92,92,92,0
20231020,172400,435023090,92,92,92,92,0
20231020,172300,435023090,92,92,92,92,0
20231020,172200,435023090,92,92,92,92,0
20231020,172100,435023090,92,92,92,92,0
20231020,172000,435023090,92,92,92,92,0
20231020,171900,435023090,92,92,92,92,0
20231020,171800,435023090,92,92,92,92,0
20231020,171700,435023090,92,92,92,92,0
20231020,171600,435023090,92,92,92,92,0
20231020,171500,435023090,92,92,92,92,0
20231020,171400,435023090,92,92,92,92,0
20231020,171300,435023090,92,92,92,92,0
20231020,171200,435023090,92,92,92,92,0
20231020,171100,435023090,92,92,92,92,0
20231020,171000,435023090,92,92,92,92,0
20231020,170900,435023090,92,92,92,92,0
20231020,170800,435023090,92,92,92,92,0
20231020,170700,435023090,92,92,92,92,0
20231020,170600,435023090,92,92,92,92,0
20231020,170500,435023090,92,92,92,92,42290
20231020,170400,435023090,92,92,92,92,0
20231020,170300,435023090,92,92,92,92,0
20231020,170200,435023090,92,92,92,92,0
20231020,170100,435023090,92,92,92,92,0
20231020,170000,435023090,92,92,92,92,0
20231020,165900,435023090,92,92,92,92,0
20231020,165800,435023090,92,92,92,92,0
20231020,165700,435023090,92,92,92,92,0
20231020,165600,435023090,92,92,92,92,0
20231020,165500,435023090,92,92,92,92,0
20231020,165400,435023090,92,92,92,92,0
20231020,165300,435023090,92,92,92,92,0
20231020,165200,435023090,92,92,92,92,0
20231020,165100,435023090,92,92,92,92,0
20231020,165000,435023090,92,92,92,92,0
20231020,164900,435023090,92,92,92,92,0
20231020,164800,435023090,92,92,92,92,0
20231020,164700,435023090,92,92,92,92,0
20231020,164600,435023090,92,92,92,92,0
20231020,164500,435023090,92,92,92,92,0
20231020,164400,435023090,92,92,92,92,0
20231020,164300,435023090,92,92,92,92,0
20231020,164200,435023090,92,92,92,92,0
20231020,164100,435023090,92,92,92,92,0
20231020,164000,435023090,92,92,92,92,0
20231020,163900,435023090,92,92,92,92,0
20231020,163800,435023090,92,92,92,92,0
20231020,163700,435023090,92,92,92,92,0
20231020,163600,435023090,92,92,92,92,0
20231020,163500,435023090,92,92,92,92,42290
20231020,163400,435023090,92,92,92,92,0
20231020,163300,435023090,92,92,92,92,0
20231020,163200,435023090,92,92,92,92,0
20231020,163100,435023090,92,92,92,92,0
20231020,163000,435023090,92,92,92,92,0
20231020,162900,435023090,92,92,92,92,0
20231020,162800,435023090,92,92,92,92,0
20231020,162700,435023090,92,92,92,92,0
20231020,162600,435023090,92,92,92,92,0
20231020,162500,435023090,92,92,92,92,0
20231020,162400,435023090,92,92,92,92,0
20231020,162300,435023090,92,92,92,92,0
20231020,162200,435023090,92,92,92,92,0
20231020,162100,435023090,92,92,92,92,0
20231020,162000,435023090,92,92,92,92,0
20231020,161900,435023090,92,92,92,92,0
20231020,161800,435023090,92,92,92,92,0
20231020,161700,435023090,92,92,92,92,0
20231020,161600,435023090,92,92,92,92,0
20231020,161500,435023090,92,92,92,92,0
20231020,161400,435023090,92,92,92,92,0
20231020,161300,435023090,92,92,92,92,0
20231020,161200,435023090,92,92,92,92,0
20231020,161100,435023090,92,92,92,92,0
20231020,161000,435023090,92,92,92,92,0
20231020,160900,435023090,92,92,92,92,0
20231020,160800,435023090,92,92,92,92,0
20231020,160700,435023090,92,92,92,92,0
20231020,160600,435023090,92,92,92,92,0
20231020,160500,435023090,92,92,92,92,42290
20231020,160400,435023090,92,92,92,92,0
20231020,160300,435023090,92,92,92,92,0
20231020,160200,435023090,92,92,92,92,0
20231020,160100,435023090,92,92,92,92,0
20231020,160000,435023090,92,92,92,92,0
20231020,155900,435023090,92,92,92,92,0
20231020,155800,435023090,92,92,92,92,0
20231020,155700,435023090,92,92,92,92,0
20231020,155600,435023090,92,92,92,92,0
20231020,155500,435023090,92,92,92,92,0
20231020,155400,435023090,92,92,92,92,0
20231020,155300,435023090,92,92,92,92,0
20231020,155200,435023090,92,92,92,92,0
20231020,155100,435023090,92,92,92,92,0
20231020,155000,435023090,92,92,92,92,0
20231020,154900,435023090,92,92,92,92,0
20231020,154800,435023090,92,92,92,92,0
20231020,154700,435023090,92,92,92,92,0
20231020,154600,435023090,92,92,92,92,0
20231020,154500,435023090,92,92,92,92,0
20231020,154400,435023090,92,92,92,92,0
20231020,154300,435023090,92,92,92,92,0
20231020,154200,435023090,92,92,92,92,0
20231020,154100,435023090,92,92,92,92,0
20231020,154000,435023090,92,92,92,92,0
20231020,153900,435023090,92,92,92,92,0
20231020,153800,435023090,92,92,92,92,0
20231020,153700,435023090,92,92,92,92,0
20231020,153600,435023090,92,92,92,92,0
20231020,153500,435023090,92,92,92,92,42290
20231020,153400,435023090,92,92,92,92,0
20231020,153300,435023090,92,92,92,92,0
20231020,153200,435023090,92,92,92,92,0
20231020,153100,435023090,92,92,92,92,0
20231020,153000,435023090,92,92,92,92,42290
20231020,152900,431132410,92,92,92,92,0
20231020,152800,431132410,92,92,92,92,0
20231020,152700,431132410,92,92,92,92,0
20231020,152600,431132410,92,92,92,92,0
20231020,152500,431132410,92,92,92,92,0
20231020,152400,431132410,92,92,92,92,0
20231020,152300,431132410,92,92,92,92,0
20231020,152200,431132410,92,92,92,92,0
20231020,152100,431132410,92,92,92,92,0
20231020,152000,431132410,92,92,92,92,0
20231020,151900,431132410,92,91,92,91,59589
20231020,151800,425709810,91,91,91,91,373
20231020,151700,425675867,91,91,91,91,29156
20231020,151600,423022671,91,91,91,91,129547
20231020,151500,411233894,91,91,91,91,2503
20231020,151400,411006121,91,91,91,91,5
20231020,151300,411005666,91,91,91,91,25
20231020,151200,411003391,91,91,91,91,5867
20231020,151100,410469494,91,91,91,91,6569
20231020,151000,409871715,91,91,91,91,13806
20231020,150900,408615369,91,91,91,91,11
20231020,150800,408614368,90,91,91,90,307
20231020,150700,408586537,90,90,90,90,0
20231020,150600,408586537,90,90,90,90,2000
20231020,150500,408406537,90,90,90,90,1000
20231020,150400,408316537,91,91,91,91,0
20231020,150300,408316537,91,91,91,91,0
20231020,150200,408316537,91,90,91,90,45748
20231020,150100,404153517,91,91,91,91,1632
20231020,150000,404005005,91,91,91,91,16
20231020,145900,404003549,91,91,91,90,31887
20231020,145800,401101956,91,91,91,91,16129
20231020,145700,399634217,91,91,91,91,19058
20231020,145600,397899939,91,91,91,90,21704
20231020,145500,395925500,91,91,91,90,1239
20231020,145400,395812951,90,90,91,90,55161
20231020,145300,390795342,91,91,91,90,1641
20231020,145200,390647531,90,90,90,90,5471
20231020,145100,390155141,91,91,91,91,210
20231020,145000,390136031,91,91,91,91,0
20231020,144900,390136031,91,91,91,91,51
20231020,144800,390131390,91,91,91,91,62467
20231020,144700,384446893,90,91,91,90,74
20231020,144600,384440162,91,91,91,91,2
20231020,144500,384439980,91,91,91,91,0
20231020,144400,384439980,91,91,91,91,4608
20231020,144300,384020652,91,91,91,91,24
20231020,144200,384018468,91,91,91,91,100
20231020,144100,384009368,91,91,91,91,0
20231020,144000,384009368,91,91,91,91,33
20231020,143900,384006365,91,90,91,90,210
20231020,143800,383987344,91,91,91,90,4
20231020,143700,383986981,91,91,91,91,20000
20231020,143600,382166981,91,91,91,91,79
20231020,143500,382159792,91,91,91,91,1191
20231020,143400,382051411,90,90,90,90,5
20231020,143300,382050961,90,91,91,90,1013
20231020,143200,381958785,91,91,91,91,58179
20231020,143100,376664496,91,91,91,91,1112
20231020,143000,376563304,91,91,91,91,22
20231020,142900,376561302,91,91,91,91,20515
20231020,142800,374694437,91,91,91,91,97
20231020,142700,374685610,91,91,91,91,9
20231020,142600,374684791,91,91,91,91,29
20231020,142500,374682152,91,91,91,91,1051
20231020,142400,374586511,90,90,90,90,10
20231020,142300,374585611,90,91,91,90,686
20231020,142200,374523285,91,91,91,90,89
20231020,142100,374515187,90,91,91,90,2800
20231020,142000,374262887,90,90,90,90,100
20231020,141900,374253887,90,90,90,90,6621
20231020,141800,373657997,90,91,91,90,2009
20231020,141700,373475187,91,91,91,91,1
20231020,141600,373475096,91,90,91,90,124
20231020,141500,373463920,90,91,91,90,737
20231020,141400,373397556,91,91,91,91,0
20231020,141300,373397556,91,91,91,90,557
20231020,141200,373347291,90,90,90,90,14
20231020,141100,373346031,91,91,91,91,1500
20231020,141000,373209531,91,91,91,91,10000
20231020,140900,372299531,91,90,91,90,10219
20231020,140800,371379791,90,90,91,90,684
20231020,140700,371317772,91,91,91,91,549
20231020,140600,371267813,91,91,91,91,5240
20231020,140500,370790973,91,91,91,91,0
20231020,140400,370790973,91,91,91,91,0
20231020,140300,370790973,91,91,91,91,512
20231020,140200,370744381,91,91,91,90,4002
20231020,140100,370380200,91,91,91,91,34
20231020,140000,370377106,91,91,91,91,1003
20231020,135900,370285833,91,90,91,90,681
20231020,135800,370223940,91,91,91,91,1
20231020,135700,370223849,91,91,91,90,357
20231020,135600,370191417,90,90,90,90,0
20231020,135500,370191417,90,90,90,90,57
20231020,135400,370186287,91,90,91,90,1054
20231020,135300,370090890,91,91,91,91,4956
20231020,135200,369639894,91,91,91,91,32
20231020,135100,369636982,91,90,91,90,623
20231020,135000,369580711,90,90,90,90,0
20231020,134900,369580711,90,90,90,90,919
20231020,134800,369498001,90,90,90,90,122
20231020,134700,369487021,90,91,91,90,196
20231020,134600,369469347,91,91,91,90,5836
20231020,134500,368938721,91,91,91,91,4400
20231020,134400,368538321,90,90,90,90,1658
20231020,134300,368389101,90,90,90,90,55
20231020,134200,368384151,90,91,91,90,4051
20231020,134100,368019271,91,91,91,91,5117
20231020,134000,367553624,91,91,91,91,408
20231020,133900,367516496,91,91,91,91,1100
20231020,133800,367416396,91,91,91,91,0
20231020,133700,367416396,91,91,91,91,11
20231020,133600,367415395,91,91,91,91,205
20231020,133500,367396740,91,91,91,91,1
20231020,133400,367396649,91,91,91,91,70
20231020,133300,367390279,91,91,91,91,0
20231020,133200,367390279,91,91,91,91,0
20231020,133100,367390279,91,91,91,91,1103
20231020,133000,367289906,91,91,91,91,11
20231020,132900,367288905,90,91,91,90,92
20231020,132800,367280620,90,90,90,90,10622
20231020,132700,366324640,91,90,91,90,111
20231020,132600,366314639,91,90,91,90,413
20231020,132500,366277456,91,91,91,91,1
20231020,132400,366277365,91,91,91,91,0
20231020,132300,366277365,91,91,91,91,0
20231020,132200,366277365,91,91,91,91,109
20231020,132100,366267446,91,90,91,90,404
20231020,132000,366231022,90,90,90,90,3250
20231020,131900,365938522,91,91,91,91,1099
20231020,131800,365838513,91,91,91,91,2001
20231020,131700,365656422,91,91,91,91,0
20231020,131600,365656422,91,91,91,91,16
20231020,131500,365654966,91,91,91,91,512
20231020,131400,365608374,91,90,91,90,101
20231020,131300,365599193,91,91,91,91,19
20231020,131200,365597464,91,91,91,91,6
20231020,131100,365596918,91,91,91,91,894
20231020,131000,365515564,91,91,91,91,0
20231020,130900,365515564,91,91,91,91,119
20231020,130800,365504735,91,91,91,91,22023
20231020,130700,363500642,91,91,91,91,1
20231020,130600,363500551,91,91,91,91,0
20231020,130500,363500551,91,90,91,90,380
20231020,130400,363465972,90,91,91,90,6071
20231020,130300,362919514,91,91,91,91,1000
20231020,130200,362828514,91,91,91,91,1
20231020,130100,362828423,90,91,91,90,1086
20231020,130000,362729615,91,91,91,91,18
20231020,125900,362727977,91,90,91,90,1320
20231020,125800,362609159,91,91,91,91,2000
20231020,125700,362427159,91,90,91,90,837
20231020,125600,362351824,91,90,91,90,5158
20231020,125500,361884604,91,90,91,90,13271
20231020,125400,360676944,91,91,91,91,8600
20231020,125300,359894344,91,91,91,91,71
20231020,125200,359887883,90,91,91,90,10494
20231020,125100,358937929,91,91,91,91,19
20231020,125000,358936200,91,91,91,91,1
20231020,124900,358936109,91,90,91,90,18927
20231020,124800,357223752,91,90,91,90,253
20231020,124700,357200881,90,90,90,90,3962
20231020,124600,356844301,90,90,90,90,200000
20231020,124500,338844301,90,90,90,90,91373
20231020,124400,330620731,90,90,90,90,140
20231020,124300,330608131,90,90,90,90,0
20231020,124200,330608131,90,90,90,90,0
20231020,124100,330608131,90,91,91,90,43166
20231020,124000,326723190,91,90,91,90,70
20231020,123900,326716880,91,91,91,90,70
20231020,123800,326710560,90,90,90,90,1
20231020,123700,326710470,91,91,91,91,1
20231020,123600,326710379,91,91,91,91,200
20231020,123500,326692179,91,91,91,91,1033
20231020,123400,326598176,91,91,91,91,35
20231020,123300,326594991,90,90,90,90,1000
20231020,123200,326504991,91,91,91,91,0
20231020,123100,326504991,91,91,91,91,0
20231020,123000,326504991,91,91,91,91,0
20231020,122900,326504991,91,90,91,90,91
20231020,122800,326496787,91,91,91,91,3000
20231020,122700,326223787,90,91,91,90,1100
20231020,122600,326123787,91,91,91,91,0
20231020,122500,326123787,91,91,91,91,0
20231020,122400,326123787,91,90,91,90,80
20231020,122300,326116508,91,91,91,91,1000
20231020,122200,326025508,91,91,91,91,7
20231020,122100,326024871,91,91,91,91,933
20231020,122000,325939968,91,91,91,91,200
20231020,121900,325921768,91,91,91,91,336
20231020,121800,325891192,91,91,91,91,316
20231020,121700,325862436,91,91,91,90,981
20231020,121600,325773166,91,91,91,91,23
20231020,121500,325771073,90,90,90,90,0
20231020,121400,325771073,90,91,91,90,84
20231020,121300,325763431,91,91,91,91,757
20231020,121200,325694544,91,91,91,91,210
20231020,121100,325675434,91,91,91,91,3287
20231020,121000,325376317,91,90,91,90,453
20231020,120900,325335209,90,91,91,90,55180
20231020,120800,320368905,91,90,91,90,2702
20231020,120700,320125723,91,91,91,90,2322
20231020,120600,319916364,91,91,91,90,1077
20231020,120500,319819409,90,91,91,90,5001
20231020,120400,319369318,90,91,91,90,7599
20231020,120300,318680815,91,91,91,91,7155
20231020,120200,318029710,91,91,91,91,10989
20231020,120100,317029711,91,91,91,91,149
20231020,120000,317016152,91,90,91,90,200
20231020,115900,316998052,90,90,90,90,1
20231020,115800,316997962,90,90,90,90,38
20231020,115700,316994542,90,90,91,90,5236
20231020,115600,316522912,91,91,91,91,348
20231020,115500,316491244,91,91,91,91,278
20231020,115400,316465946,90,90,90,90,40
20231020,115300,316462346,91,91,91,91,2272
20231020,115200,316255594,91,91,91,91,11724
20231020,115100,315188710,91,91,91,91,50
20231020,115000,315184160,90,91,91,90,860
20231020,114900,315106759,90,90,90,90,1
20231020,114800,315106669,91,91,91,91,0
20231020,114700,315106669,91,91,91,91,136
20231020,114600,315094293,91,91,91,91,55
20231020,114500,315089288,91,91,91,90,15
20231020,114400,315087924,91,91,91,91,10000
20231020,114300,314177924,91,91,91,91,1000
20231020,114200,314086924,91,91,91,91,59
20231020,114100,314081555,90,90,91,90,1858
20231020,114000,313914321,91,91,91,91,77
20231020,113900,313907314,90,91,91,90,565
20231020,113800,313856026,91,91,91,91,14
20231020,113700,313854752,91,91,91,91,2000
20231020,113600,313672752,91,91,91,91,6
20231020,113500,313672206,90,90,90,90,1
20231020,113400,313672116,90,91,91,90,4522
20231020,113300,313265035,91,90,91,90,3535
20231020,113200,312946766,90,91,91,90,4487
20231020,113100,312542934,91,91,91,91,40
20231020,113000,312539294,91,91,91,91,0
20231020,112900,312539294,91,91,91,91,2
20231020,112800,312539112,91,91,91,91,24757
20231020,112700,310286225,91,91,91,91,0
20231020,112600,310286225,91,91,91,91,25
20231020,112500,310283950,91,91,91,91,0
20231020,112400,310283950,91,91,91,91,500
20231020,112300,310238450,91,91,91,91,10060
20231020,112200,309322990,91,91,91,90,168375
20231020,112100,294169205,91,90,91,90,11805
20231020,112000,293095847,91,91,91,91,5008
20231020,111900,292640119,91,91,91,91,5247
20231020,111800,292162642,91,90,91,90,363
20231020,111700,292129777,90,90,91,90,140739
20231020,111600,279461743,90,91,91,90,4759
20231020,111500,279033074,91,91,91,91,24
20231020,111400,279030890,90,91,91,90,6
20231020,111300,279030349,91,91,91,91,3
20231020,111200,279030076,91,90,91,90,67
20231020,111100,279024006,91,91,91,91,1001
20231020,111000,278932915,91,91,91,91,21
20231020,110900,278931004,91,91,91,91,107
20231020,110800,278921267,91,91,91,91,35
20231020,110700,278918082,91,91,91,91,28
20231020,110600,278915534,91,91,91,91,439
20231020,110500,278875585,90,91,91,90,46
20231020,110400,278871439,91,90,91,90,1856
20231020,110300,278702744,91,91,91,90,1101
20231020,110200,278603322,91,90,91,90,9651
20231020,110100,277734562,91,91,91,91,0
20231020,110000,277734562,91,91,91,90,2779
20231020,105900,277483443,91,92,92,90,81746
20231020,105800,270044622,92,91,92,91,205321
20231020,105700,251360266,92,92,92,92,0
20231020,105600,251360266,92,91,92,91,114
20231020,105500,251349818,92,92,92,91,662
20231020,105400,251289425,91,91,91,91,30467
20231020,105300,248516928,92,92,92,91,535
20231020,105200,248467932,92,92,92,91,2142
20231020,105100,248270995,92,92,92,92,0
20231020,105000,248270995,92,92,92,91,51
20231020,104900,248266305,92,92,92,91,9307
20231020,104800,247410085,92,92,92,91,4123
20231020,104700,247034534,91,92,92,91,164256
20231020,104600,232087005,92,92,92,92,3
20231020,104500,232086729,92,92,92,91,705
20231020,104400,232021872,92,92,92,91,3439
20231020,104300,231705555,92,92,92,92,317
20231020,104200,231676391,92,92,92,91,2017
20231020,104100,231490828,92,92,92,91,9
20231020,104000,231490001,92,91,92,91,20742
20231020,103900,229598545,92,92,92,91,4
20231020,103800,229598178,92,92,92,91,1174
20231020,103700,229490172,92,91,92,91,16188
20231020,103600,228001016,91,91,92,91,1791
20231020,103500,227836578,92,91,92,91,310831
20231020,103400,199550917,91,91,91,91,32425
20231020,103300,196600242,91,91,91,90,135865
20231020,103200,184237827,91,91,91,91,43165
20231020,103100,180309812,90,90,90,90,1
20231020,103000,180309722,91,91,91,91,126800
20231020,102900,168770922,91,91,91,90,4867
20231020,102800,168329882,90,91,91,90,110
20231020,102700,168319972,90,91,91,90,3373
20231020,102600,168016391,91,91,91,91,32
20231020,102500,168013479,91,90,91,90,3351
20231020,102400,167708539,90,91,91,90,119
20231020,102300,167697712,91,90,91,90,6583
20231020,102200,167098682,90,90,90,90,9866
20231020,102100,166210742,91,91,91,91,1
20231020,102000,166210651,90,91,91,90,1107
20231020,101900,166110823,91,91,91,91,98
20231020,101800,166101905,91,91,91,91,15
20231020,101700,166100540,90,91,91,90,454
20231020,101600,166059679,90,90,90,90,2
20231020,101500,166059499,90,91,91,90,16
20231020,101400,166058058,91,91,91,91,105
20231020,101300,166048503,91,91,91,91,22708
20231020,101200,163982075,91,91,91,91,40352
20231020,101100,160310043,91,91,91,91,0
20231020,101000,160310043,91,91,91,90,296
20231020,100900,160283280,91,91,91,90,28720
20231020,100800,157698368,91,91,91,91,407
20231020,100700,157661331,90,91,91,90,15301
20231020,100600,156273940,91,91,91,91,45753
20231020,100500,152110417,91,91,91,90,5502
20231020,100400,151609736,91,90,91,90,15854
20231020,100300,150172801,91,91,91,90,39598
20231020,100200,146576084,90,91,91,90,1080
20231020,100100,146478804,90,90,91,90,12975
20231020,100000,145298200,90,91,91,90,6201
20231020,095900,144737910,90,90,90,90,0
20231020,095800,144737910,90,90,90,90,4477
20231020,095700,144334980,91,90,91,90,10600
20231020,095600,143380380,91,91,91,91,5
20231020,095500,143379925,91,91,91,90,7613
20231020,095400,142689742,91,90,91,90,35
20231020,095300,142686558,91,91,91,91,50
20231020,095200,142682008,91,91,91,91,4601
20231020,095100,142263317,91,91,91,90,5175
20231020,095000,141792412,90,90,91,90,146004
20231020,094900,128651051,90,90,91,90,7590
20231020,094800,127967940,90,91,91,90,2722
20231020,094700,127720239,90,91,91,90,50
20231020,094600,127715714,91,91,91,91,323
20231020,094500,127686321,91,91,91,90,29905
20231020,094400,124994309,91,91,91,91,2667
20231020,094300,124751612,91,91,91,91,18907
20231020,094200,123031075,91,90,91,90,55775
20231020,094100,117955552,91,91,91,91,51
20231020,094000,117950911,91,91,91,91,11885
20231020,093900,116869376,91,91,91,91,1010
20231020,093800,116777466,90,91,91,90,3379
20231020,093700,116471982,91,91,91,91,51
20231020,093600,116467341,91,91,91,91,16
20231020,093500,116465885,91,91,91,90,15364
20231020,093400,115079013,91,91,91,91,83
20231020,093300,115071460,91,91,91,91,1108
20231020,093200,114970632,91,90,91,90,27303
20231020,093100,112496839,90,91,91,90,7
20231020,093000,112496203,91,90,91,90,49325
20231020,092900,108007639,91,91,91,91,336
20231020,092800,107977063,91,90,91,90,6690
20231020,092700,107374763,91,91,91,90,63441
20231020,092600,101618132,90,91,91,90,9186
20231020,092500,100784707,91,91,91,90,5995
20231020,092400,100239363,91,91,91,90,84580
20231020,092300,92557584,91,91,91,91,1385
20231020,092200,92431549,91,91,91,91,34793
20231020,092100,89265386,91,91,92,91,258778
20231020,092000,65716466,92,91,92,91,31216
20231020,091900,62875808,92,92,92,91,235
20231020,091800,62854189,91,91,92,91,5652
20231020,091700,62339611,92,92,92,91,27558
20231020,091600,59811081,92,91,92,91,2634
20231020,091500,59569231,91,92,92,91,11118
20231020,091400,58557177,92,92,92,91,5971
20231020,091300,58010845,91,92,92,91,12655
20231020,091200,56859190,91,91,92,91,3775
20231020,091100,56515554,92,93,93,91,143406
20231020,091000,43339740,93,93,93,92,9151
20231020,090900,42497747,92,93,93,92,156258
20231020,090800,28121894,93,93,93,92,360
20231020,090700,28088516,93,92,93,92,366
20231020,090600,28054744,93,92,93,92,10296
20231020,090500,27107310,93,93,93,93,27101
20231020,090400,24586917,93,93,94,93,125204
20231020,090300,12937942,93,93,93,93,10462
20231020,090200,11964976,93,93,94,93,240
20231020,090100,11942647,93,94,94,93,2179
20231020,090000,11739771,94,93,94,93,126195