KissMeData/033320/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,190700,59145202880,4835,4835,4835,4835,108021
20231020,190600,59145202880,4835,4835,4835,4835,0
20231020,190500,59145202880,4835,4835,4835,4835,0
20231020,190400,59145202880,4835,4835,4835,4835,0
20231020,190300,59145202880,4835,4835,4835,4835,0
20231020,190200,59145202880,4835,4835,4835,4835,0
20231020,190100,59145202880,4835,4835,4835,4835,0
20231020,190000,59145202880,4835,4835,4835,4835,0
20231020,185900,59145202880,4835,4835,4835,4835,0
20231020,185800,59145202880,4835,4835,4835,4835,0
20231020,185700,59145202880,4835,4835,4835,4835,0
20231020,185600,59145202880,4835,4835,4835,4835,0
20231020,185500,59145202880,4835,4835,4835,4835,0
20231020,185400,59145202880,4835,4835,4835,4835,0
20231020,185300,59145202880,4835,4835,4835,4835,0
20231020,185200,59145202880,4835,4835,4835,4835,0
20231020,185100,59145202880,4835,4835,4835,4835,0
20231020,185000,59145202880,4835,4835,4835,4835,0
20231020,184900,59145202880,4835,4835,4835,4835,0
20231020,184800,59145202880,4835,4835,4835,4835,0
20231020,184700,59145202880,4835,4835,4835,4835,0
20231020,184600,59145202880,4835,4835,4835,4835,0
20231020,184500,59145202880,4835,4835,4835,4835,0
20231020,184400,59145202880,4835,4835,4835,4835,0
20231020,184300,59145202880,4835,4835,4835,4835,0
20231020,184200,59145202880,4835,4835,4835,4835,0
20231020,184100,59145202880,4835,4835,4835,4835,0
20231020,184000,59145202880,4835,4835,4835,4835,0
20231020,183900,59145202880,4835,4835,4835,4835,0
20231020,183800,59145202880,4835,4835,4835,4835,0
20231020,183700,59145202880,4835,4835,4835,4835,108021
20231020,183600,59145202880,4835,4835,4835,4835,0
20231020,183500,59145202880,4835,4835,4835,4835,0
20231020,183400,59145202880,4835,4835,4835,4835,0
20231020,183300,59145202880,4835,4835,4835,4835,0
20231020,183200,59145202880,4835,4835,4835,4835,0
20231020,183100,59145202880,4835,4835,4835,4835,0
20231020,183000,59145202880,4835,4835,4835,4835,0
20231020,182900,59145202880,4835,4835,4835,4835,0
20231020,182800,59145202880,4835,4835,4835,4835,0
20231020,182700,59145202880,4835,4835,4835,4835,0
20231020,182600,59145202880,4835,4835,4835,4835,0
20231020,182500,59145202880,4835,4835,4835,4835,0
20231020,182400,59145202880,4835,4835,4835,4835,0
20231020,182300,59145202880,4835,4835,4835,4835,0
20231020,182200,59145202880,4835,4835,4835,4835,0
20231020,182100,59145202880,4835,4835,4835,4835,0
20231020,182000,59145202880,4835,4835,4835,4835,0
20231020,181900,59145202880,4835,4835,4835,4835,0
20231020,181800,59145202880,4835,4835,4835,4835,0
20231020,181700,59145202880,4835,4835,4835,4835,0
20231020,181600,59145202880,4835,4835,4835,4835,0
20231020,181500,59145202880,4835,4835,4835,4835,0
20231020,181400,59145202880,4835,4835,4835,4835,0
20231020,181300,59145202880,4835,4835,4835,4835,0
20231020,181200,59145202880,4835,4835,4835,4835,0
20231020,181100,59145202880,4835,4835,4835,4835,0
20231020,181000,59145202880,4835,4835,4835,4835,0
20231020,180900,59145202880,4835,4835,4835,4835,0
20231020,180800,59145202880,4835,4835,4835,4835,0
20231020,180700,59145202880,4835,4835,4835,4835,108021
20231020,180600,59145202880,4835,4835,4835,4835,0
20231020,180500,59145202880,4835,4835,4835,4835,0
20231020,180400,59145202880,4835,4835,4835,4835,0
20231020,180300,59145202880,4835,4835,4835,4835,0
20231020,180200,59145202880,4835,4835,4835,4835,0
20231020,180100,59145202880,4835,4835,4835,4835,0
20231020,180000,59145202880,4835,4835,4835,4835,0
20231020,175900,59145202880,4835,4835,4835,4835,0
20231020,175800,59145202880,4835,4835,4835,4835,0
20231020,175700,59145202880,4835,4835,4835,4835,0
20231020,175600,59145202880,4835,4835,4835,4835,0
20231020,175500,59145202880,4835,4835,4835,4835,0
20231020,175400,59145202880,4835,4835,4835,4835,0
20231020,175300,59145202880,4835,4835,4835,4835,0
20231020,175200,59145202880,4835,4835,4835,4835,0
20231020,175100,59145202880,4835,4835,4835,4835,0
20231020,175000,59145202880,4835,4835,4835,4835,0
20231020,174900,59145202880,4835,4835,4835,4835,0
20231020,174800,59145202880,4835,4835,4835,4835,0
20231020,174700,59145202880,4835,4835,4835,4835,0
20231020,174600,59145202880,4835,4835,4835,4835,0
20231020,174500,59145202880,4835,4835,4835,4835,0
20231020,174400,59145202880,4835,4835,4835,4835,0
20231020,174300,59145202880,4835,4835,4835,4835,0
20231020,174200,59145202880,4835,4835,4835,4835,0
20231020,174100,59145202880,4835,4835,4835,4835,0
20231020,174000,59145202880,4835,4835,4835,4835,0
20231020,173900,59145202880,4835,4835,4835,4835,0
20231020,173800,59145202880,4835,4835,4835,4835,0
20231020,173700,59145202880,4835,4835,4835,4835,108021
20231020,173600,59145202880,4835,4835,4835,4835,0
20231020,173500,59145202880,4835,4835,4835,4835,0
20231020,173400,59145202880,4835,4835,4835,4835,0
20231020,173300,59145202880,4835,4835,4835,4835,0
20231020,173200,59145202880,4835,4835,4835,4835,0
20231020,173100,59145202880,4835,4835,4835,4835,0
20231020,173000,59145202880,4835,4835,4835,4835,0
20231020,172900,59145202880,4835,4835,4835,4835,0
20231020,172800,59145202880,4835,4835,4835,4835,0
20231020,172700,59145202880,4835,4835,4835,4835,0
20231020,172600,59145202880,4835,4835,4835,4835,0
20231020,172500,59145202880,4835,4835,4835,4835,0
20231020,172400,59145202880,4835,4835,4835,4835,0
20231020,172300,59145202880,4835,4835,4835,4835,0
20231020,172200,59145202880,4835,4835,4835,4835,0
20231020,172100,59145202880,4835,4835,4835,4835,0
20231020,172000,59145202880,4835,4835,4835,4835,0
20231020,171900,59145202880,4835,4835,4835,4835,0
20231020,171800,59145202880,4835,4835,4835,4835,0
20231020,171700,59145202880,4835,4835,4835,4835,0
20231020,171600,59145202880,4835,4835,4835,4835,0
20231020,171500,59145202880,4835,4835,4835,4835,0
20231020,171400,59145202880,4835,4835,4835,4835,0
20231020,171300,59145202880,4835,4835,4835,4835,0
20231020,171200,59145202880,4835,4835,4835,4835,0
20231020,171100,59145202880,4835,4835,4835,4835,0
20231020,171000,59145202880,4835,4835,4835,4835,0
20231020,170900,59145202880,4835,4835,4835,4835,0
20231020,170800,59145202880,4835,4835,4835,4835,0
20231020,170700,59145202880,4835,4835,4835,4835,108021
20231020,170600,59145202880,4835,4835,4835,4835,0
20231020,170500,59145202880,4835,4835,4835,4835,0
20231020,170400,59145202880,4835,4835,4835,4835,0
20231020,170300,59145202880,4835,4835,4835,4835,0
20231020,170200,59145202880,4835,4835,4835,4835,0
20231020,170100,59145202880,4835,4835,4835,4835,0
20231020,170000,59145202880,4835,4835,4835,4835,0
20231020,165900,59145202880,4835,4835,4835,4835,0
20231020,165800,59145202880,4835,4835,4835,4835,0
20231020,165700,59145202880,4835,4835,4835,4835,0
20231020,165600,59145202880,4835,4835,4835,4835,0
20231020,165500,59145202880,4835,4835,4835,4835,0
20231020,165400,59145202880,4835,4835,4835,4835,0
20231020,165300,59145202880,4835,4835,4835,4835,0
20231020,165200,59145202880,4835,4835,4835,4835,0
20231020,165100,59145202880,4835,4835,4835,4835,0
20231020,165000,59145202880,4835,4835,4835,4835,0
20231020,164900,59145202880,4835,4835,4835,4835,0
20231020,164800,59145202880,4835,4835,4835,4835,0
20231020,164700,59145202880,4835,4835,4835,4835,0
20231020,164600,59145202880,4835,4835,4835,4835,0
20231020,164500,59145202880,4835,4835,4835,4835,0
20231020,164400,59145202880,4835,4835,4835,4835,0
20231020,164300,59145202880,4835,4835,4835,4835,0
20231020,164200,59145202880,4835,4835,4835,4835,0
20231020,164100,59145202880,4835,4835,4835,4835,0
20231020,164000,59145202880,4835,4835,4835,4835,0
20231020,163900,59145202880,4835,4835,4835,4835,0
20231020,163800,59145202880,4835,4835,4835,4835,0
20231020,163700,59145202880,4835,4835,4835,4835,108021
20231020,163600,59145202880,4835,4835,4835,4835,0
20231020,163500,59145202880,4835,4835,4835,4835,0
20231020,163400,59145202880,4835,4835,4835,4835,0
20231020,163300,59145202880,4835,4835,4835,4835,0
20231020,163200,59145202880,4835,4835,4835,4835,0
20231020,163100,59145202880,4835,4835,4835,4835,0
20231020,163000,59145202880,4835,4835,4835,4835,0
20231020,162900,59145202880,4835,4835,4835,4835,0
20231020,162800,59145202880,4835,4835,4835,4835,0
20231020,162700,59145202880,4835,4835,4835,4835,0
20231020,162600,59145202880,4835,4835,4835,4835,0
20231020,162500,59145202880,4835,4835,4835,4835,0
20231020,162400,59145202880,4835,4835,4835,4835,0
20231020,162300,59145202880,4835,4835,4835,4835,0
20231020,162200,59145202880,4835,4835,4835,4835,0
20231020,162100,59145202880,4835,4835,4835,4835,0
20231020,162000,59145202880,4835,4835,4835,4835,0
20231020,161900,59145202880,4835,4835,4835,4835,0
20231020,161800,59145202880,4835,4835,4835,4835,0
20231020,161700,59145202880,4835,4835,4835,4835,0
20231020,161600,59145202880,4835,4835,4835,4835,0
20231020,161500,59145202880,4835,4835,4835,4835,0
20231020,161400,59145202880,4835,4835,4835,4835,0
20231020,161300,59145202880,4835,4835,4835,4835,0
20231020,161200,59145202880,4835,4835,4835,4835,0
20231020,161100,59145202880,4835,4835,4835,4835,0
20231020,161000,59145202880,4835,4835,4835,4835,0
20231020,160900,59145202880,4835,4835,4835,4835,0
20231020,160800,59145202880,4835,4835,4835,4835,0
20231020,160700,59145202880,4835,4835,4835,4835,108021
20231020,160600,59145202880,4835,4835,4835,4835,0
20231020,160500,59145202880,4835,4835,4835,4835,0
20231020,160400,59145202880,4835,4835,4835,4835,0
20231020,160300,59145202880,4835,4835,4835,4835,0
20231020,160200,59145202880,4835,4835,4835,4835,0
20231020,160100,59145202880,4835,4835,4835,4835,0
20231020,160000,59145202880,4835,4835,4835,4835,0
20231020,155900,59145202880,4835,4835,4835,4835,0
20231020,155800,59145202880,4835,4835,4835,4835,0
20231020,155700,59145202880,4835,4835,4835,4835,0
20231020,155600,59145202880,4835,4835,4835,4835,0
20231020,155500,59145202880,4835,4835,4835,4835,0
20231020,155400,59145202880,4835,4835,4835,4835,0
20231020,155300,59145202880,4835,4835,4835,4835,0
20231020,155200,59145202880,4835,4835,4835,4835,0
20231020,155100,59145202880,4835,4835,4835,4835,0
20231020,155000,59145202880,4835,4835,4835,4835,0
20231020,154900,59145202880,4835,4835,4835,4835,0
20231020,154800,59145202880,4835,4835,4835,4835,0
20231020,154700,59145202880,4835,4835,4835,4835,0
20231020,154600,59145202880,4835,4835,4835,4835,0
20231020,154500,59145202880,4835,4835,4835,4835,0
20231020,154400,59145202880,4835,4835,4835,4835,0
20231020,154300,59145202880,4835,4835,4835,4835,0
20231020,154200,59145202880,4835,4835,4835,4835,0
20231020,154100,59145202880,4835,4835,4835,4835,0
20231020,154000,59145202880,4835,4835,4835,4835,0
20231020,153900,59145202880,4835,4835,4835,4835,0
20231020,153800,59145202880,4835,4835,4835,4835,0
20231020,153700,59145202880,4835,4835,4835,4835,108021
20231020,153600,59145202880,4835,4835,4835,4835,0
20231020,153500,59145202880,4835,4835,4835,4835,0
20231020,153400,59145202880,4835,4835,4835,4835,0
20231020,153300,59145202880,4835,4835,4835,4835,0
20231020,153200,59145202880,4835,4835,4835,4835,0
20231020,153100,59145202880,4835,4835,4835,4835,0
20231020,153000,59145202880,4835,4835,4835,4835,108021
20231020,152900,58622921345,4820,4820,4820,4820,0
20231020,152800,58622921345,4820,4820,4820,4820,0
20231020,152700,58622921345,4820,4820,4820,4820,0
20231020,152600,58622921345,4820,4820,4820,4820,0
20231020,152500,58622921345,4820,4820,4820,4820,0
20231020,152400,58622921345,4820,4820,4820,4820,0
20231020,152300,58622921345,4820,4820,4820,4820,0
20231020,152200,58622921345,4820,4820,4820,4820,0
20231020,152100,58622921345,4820,4820,4820,4820,0
20231020,152000,58622921345,4820,4820,4820,4820,0
20231020,151900,58622921345,4820,4830,4830,4810,15174
20231020,151800,58549742290,4830,4805,4835,4800,10827
20231020,151700,58497597940,4805,4835,4840,4800,31625
20231020,151600,58344933690,4835,4840,4845,4830,14032
20231020,151500,58277082730,4835,4825,4855,4820,33288
20231020,151400,58115979830,4825,4820,4825,4815,9758
20231020,151300,58068944830,4820,4815,4820,4810,6906
20231020,151200,58035680740,4815,4795,4815,4795,9974
20231020,151100,57987740925,4795,4790,4800,4790,2521
20231020,151000,57975658110,4800,4805,4805,4790,1708
20231020,150900,57967461105,4800,4785,4800,4775,8980
20231020,150800,57924483365,4780,4785,4790,4775,6421
20231020,150700,57893794375,4795,4790,4795,4780,4596
20231020,150600,57871806325,4785,4795,4795,4785,3986
20231020,150500,57852719365,4795,4795,4800,4790,4250
20231020,150400,57832343115,4790,4785,4800,4785,3915
20231020,150300,57813586895,4785,4780,4795,4780,5266
20231020,150200,57788373220,4780,4780,4780,4775,2516
20231020,150100,57776349095,4780,4785,4785,4775,2494
20231020,150000,57764438340,4780,4780,4780,4775,4337
20231020,145900,57743710670,4780,4780,4780,4775,1386
20231020,145800,57737089610,4780,4770,4780,4770,1958
20231020,145700,57727742860,4765,4780,4785,4765,10031
20231020,145600,57679840335,4785,4780,4785,4780,2816
20231020,145500,57666370575,4775,4785,4790,4775,9128
20231020,145400,57622772555,4785,4795,4795,4775,3242
20231020,145300,57607272565,4795,4755,4795,4750,14136
20231020,145200,57539950535,4755,4780,4785,4735,20489
20231020,145100,57442383385,4775,4815,4815,4775,33952
20231020,145000,57279341065,4815,4815,4820,4815,2174
20231020,144900,57268873245,4820,4820,4820,4815,1439
20231020,144800,57261939665,4815,4820,4820,4815,4485
20231020,144700,57240325325,4820,4820,4820,4820,1151
20231020,144600,57234777505,4820,4820,4820,4815,2132
20231020,144500,57224508980,4820,4815,4820,4810,10563
20231020,144400,57173694785,4810,4820,4825,4810,4535
20231020,144300,57151858575,4820,4815,4825,4815,1529
20231020,144200,57144490345,4815,4830,4830,4815,3157
20231020,144100,57129271550,4810,4810,4830,4800,10124
20231020,144000,57080520750,4815,4830,4830,4800,16679
20231020,143900,57000159150,4825,4825,4825,4820,2234
20231020,143800,56989380975,4825,4825,4830,4820,1110
20231020,143700,56984025900,4825,4820,4825,4815,3977
20231020,143600,56964856040,4825,4840,4840,4825,4095
20231020,143500,56945077385,4840,4845,4845,4840,1135
20231020,143400,56939583750,4840,4840,4840,4835,1982
20231020,143300,56929994375,4845,4850,4855,4845,1797
20231020,143200,56921282580,4850,4840,4850,4835,2415
20231020,143100,56909583575,4840,4830,4845,4825,6928
20231020,143000,56876087185,4825,4830,4830,4825,317
20231020,142900,56874556605,4835,4825,4835,4825,1658
20231020,142800,56866545295,4830,4815,4830,4815,2040
20231020,142700,56856716225,4810,4835,4835,4805,7711
20231020,142600,56819603150,4835,4815,4840,4805,4542
20231020,142500,56797720475,4820,4850,4850,4800,29115
20231020,142400,56657677050,4855,4850,4855,4845,879
20231020,142300,56653413350,4845,4850,4850,4845,1021
20231020,142200,56648463355,4855,4845,4855,4835,3433
20231020,142100,56631852585,4845,4855,4855,4840,3474
20231020,142000,56615019065,4850,4845,4850,4845,2628
20231020,141900,56602273970,4845,4850,4850,4840,4777
20231020,141800,56579131770,4850,4845,4850,4840,4101
20231020,141700,56559265785,4845,4840,4845,4840,1444
20231020,141600,56552270585,4840,4840,4845,4840,677
20231020,141500,56548993805,4840,4845,4850,4840,4233
20231020,141400,56528488280,4845,4850,4850,4840,6915
20231020,141300,56495008125,4845,4850,4850,4845,363
20231020,141200,56493247980,4850,4840,4850,4840,1811
20231020,141100,56484477745,4840,4855,4855,4840,6680
20231020,141000,56452072625,4860,4865,4870,4855,5688
20231020,140900,56424414055,4865,4860,4865,4860,2281
20231020,140800,56413327630,4860,4865,4865,4860,1356
20231020,140700,56406734890,4865,4860,4865,4855,2600
20231020,140600,56394102515,4860,4860,4870,4860,15150
20231020,140500,56320416520,4855,4855,4860,4850,7310
20231020,140400,56284925805,4855,4845,4860,4845,4949
20231020,140300,56260916420,4845,4845,4845,4840,4853
20231020,140200,56237411545,4840,4840,4845,4840,576
20231020,140100,56234623685,4840,4830,4840,4830,2274
20231020,140000,56223630810,4835,4840,4840,4830,1920
20231020,135900,56214348050,4840,4835,4840,4830,1225
20231020,135800,56208425140,4840,4830,4840,4830,1386
20231020,135700,56201723695,4830,4825,4830,4825,442
20231020,135600,56199590465,4830,4825,4835,4825,2656
20231020,135500,56186769765,4815,4820,4820,4805,3659
20231020,135400,56169163295,4815,4810,4815,4810,1153
20231020,135300,56163615505,4810,4805,4820,4805,1397
20231020,135200,56156902095,4825,4825,4825,4805,15289
20231020,135100,56083354670,4825,4830,4840,4825,1789
20231020,135000,56074716795,4840,4830,4840,4825,2883
20231020,134900,56060790805,4840,4835,4850,4830,6247
20231020,134800,56030573300,4830,4830,4835,4830,2876
20231020,134700,56016675100,4830,4840,4840,4830,4044
20231020,134600,55997139905,4840,4840,4845,4830,3039
20231020,134500,55982444535,4840,4860,4860,4840,6270
20231020,134400,55952051850,4860,4865,4865,4850,4457
20231020,134300,55930415700,4865,4850,4865,4850,11239
20231020,134200,55875848650,4850,4835,4850,4835,10541
20231020,134100,55824795920,4835,4840,4845,4835,7854
20231020,134000,55786791555,4845,4825,4845,4820,4537
20231020,133900,55764862225,4830,4850,4850,4830,4341
20231020,133800,55743877290,4850,4815,4850,4810,18184
20231020,133700,55655967770,4810,4810,4815,4810,1896
20231020,133600,55646847890,4800,4810,4810,4790,583
20231020,133500,55644051945,4810,4810,4815,4780,8815
20231020,133400,55601762595,4805,4815,4815,4805,1114
20231020,133300,55596405235,4810,4805,4810,4805,130
20231020,133200,55595780380,4820,4775,4820,4775,5102
20231020,133100,55571394760,4775,4795,4800,4775,14523
20231020,133000,55501922860,4795,4820,4820,4795,7963
20231020,132900,55463644325,4830,4825,4830,4820,3352
20231020,132800,55447482850,4825,4820,4825,4820,985
20231020,132700,55442732615,4820,4820,4825,4815,2735
20231020,132600,55429554260,4820,4825,4825,4820,1190
20231020,132500,55423816365,4825,4825,4830,4820,1791
20231020,132400,55415170895,4825,4830,4830,4825,4740
20231020,132300,55392290285,4825,4820,4830,4820,540
20231020,132200,55389684920,4820,4835,4835,4820,2390
20231020,132100,55378144030,4835,4835,4840,4830,7200
20231020,132000,55343339775,4840,4835,4840,4835,3250
20231020,131900,55327617305,4835,4825,4835,4825,2063
20231020,131800,55317654935,4825,4815,4825,4810,3758
20231020,131700,55299548395,4810,4810,4810,4805,2067
20231020,131600,55289606685,4810,4810,4820,4810,9266
20231020,131500,55245025475,4810,4820,4820,4800,5127
20231020,131400,55220355145,4825,4820,4825,4810,3192
20231020,131300,55204977295,4825,4825,4840,4815,15362
20231020,131200,55130776475,4830,4850,4850,4800,15549
20231020,131100,55055788165,4850,4780,4865,4780,42428
20231020,131000,54850532320,4780,4810,4815,4770,7206
20231020,130900,54815978470,4810,4800,4815,4800,6905
20231020,130800,54782802525,4800,4780,4810,4765,18578
20231020,130700,54693851595,4780,4770,4785,4770,2417
20231020,130600,54682303860,4770,4760,4770,4755,8973
20231020,130500,54639579720,4760,4765,4765,4755,8942
20231020,130400,54597018460,4765,4765,4785,4760,8168
20231020,130300,54558020435,4765,4745,4765,4745,4789
20231020,130200,54535243130,4750,4745,4760,4740,2933
20231020,130100,54521312440,4745,4720,4745,4720,9520
20231020,130000,54476234780,4725,4735,4740,4700,32666
20231020,125900,54322176235,4730,4715,4735,4710,11265
20231020,125800,54268955005,4705,4785,4785,4700,44202
20231020,125700,54059685415,4775,4785,4790,4765,2645
20231020,125600,54047045845,4805,4820,4830,4765,18939
20231020,125500,53956171815,4825,4825,4825,4820,2734
20231020,125400,53942990585,4825,4815,4830,4815,3303
20231020,125300,53927061630,4815,4820,4825,4815,2328
20231020,125200,53915842510,4820,4820,4825,4820,2561
20231020,125100,53903494610,4820,4810,4820,4810,3497
20231020,125000,53886651715,4810,4810,4815,4805,2590
20231020,124900,53874196805,4815,4800,4820,4800,1027
20231020,124800,53869251715,4820,4780,4825,4780,13264
20231020,124700,53805615700,4780,4785,4790,4780,1978
20231020,124600,53796151675,4785,4785,4795,4780,1828
20231020,124500,53787404935,4785,4790,4790,4780,9561
20231020,124400,53741658405,4795,4790,4795,4785,3524
20231020,124300,53724776995,4790,4795,4800,4780,8904
20231020,124200,53682133180,4795,4780,4800,4780,6793
20231020,124100,53649587455,4795,4765,4800,4755,10213
20231020,124000,53600865240,4775,4785,4795,4755,19544
20231020,123900,53507634010,4785,4805,4805,4780,8911
20231020,123800,53464925105,4800,4800,4815,4800,3694
20231020,123700,53447188845,4805,4820,4820,4800,2405
20231020,123600,53435636530,4815,4825,4825,4790,16333
20231020,123500,53357206445,4825,4830,4830,4815,4028
20231020,123400,53337774660,4825,4830,4835,4815,2532
20231020,123300,53325557735,4830,4795,4835,4795,16335
20231020,123200,53246903060,4790,4825,4825,4790,19216
20231020,123100,53154536565,4825,4830,4830,4825,5819
20231020,123000,53126443870,4830,4825,4830,4820,5470
20231020,122900,53100049980,4830,4830,4835,4820,10110
20231020,122800,53051232495,4830,4825,4835,4820,5002
20231020,122700,53027095180,4830,4825,4830,4820,5071
20231020,122600,53002617705,4835,4810,4835,4810,5050
20231020,122500,52978252405,4810,4805,4810,4775,25646
20231020,122400,52855404105,4805,4830,4840,4805,15719
20231020,122300,52779555115,4830,4825,4830,4810,11040
20231020,122200,52726320200,4825,4775,4830,4775,38821
20231020,122100,52539688065,4775,4840,4875,4750,105489
20231020,122000,52031833950,4840,4985,4985,4835,99839
20231020,121900,51542023895,4990,4985,4990,4980,2015
20231020,121800,51531978990,4990,4990,4990,4985,6409
20231020,121700,51500008160,4990,4995,5010,4990,2794
20231020,121600,51486059710,5000,4995,5000,4995,255
20231020,121500,51484785195,4995,4995,5000,4980,3519
20231020,121400,51467249225,4995,4995,5000,4985,4677
20231020,121300,51443897150,4995,5010,5010,4995,2496
20231020,121200,51431420460,5010,5000,5010,5000,2795
20231020,121100,51417428960,5010,5010,5020,5000,6524
20231020,121000,51384790910,5010,5040,5040,5010,1202
20231020,120900,51378754680,5040,5020,5040,5020,2742
20231020,120800,51364974010,5010,5010,5030,5010,2946
20231020,120700,51350186170,5020,4990,5030,4985,6220
20231020,120600,51319095360,4985,4985,4995,4985,2312
20231020,120500,51307554630,4990,4985,4990,4985,4476
20231020,120400,51285229775,4990,4990,4995,4985,10528
20231020,120300,51232689400,4990,4995,5000,4985,9095
20231020,120200,51187294935,5000,4995,5000,4990,8865
20231020,120100,51143030890,5000,5000,5010,5000,6588
20231020,120000,51110087340,5000,5000,5010,4995,15390
20231020,115900,51033128740,5000,5050,5050,5000,16150
20231020,115800,50952228970,5050,5030,5050,5020,6316
20231020,115700,50920448040,5020,5050,5050,5020,19124
20231020,115600,50824381630,5040,5040,5050,5030,2512
20231020,115500,50811720570,5050,5040,5050,5030,18074
20231020,115400,50720690780,5040,5070,5070,5030,7905
20231020,115300,50680823830,5050,5090,5090,5040,8930
20231020,115200,50635750280,5060,5070,5090,5050,5103
20231020,115100,50609915500,5100,5100,5100,5070,2654
20231020,115000,50596404770,5100,5100,5110,5100,1713
20231020,114900,50587657140,5110,5090,5110,5090,1532
20231020,114800,50579845610,5100,5080,5110,5070,1093
20231020,114700,50574292720,5080,5070,5120,5070,2544
20231020,114600,50561314490,5070,5060,5070,5050,5454
20231020,114500,50533717150,5070,5090,5090,5060,8651
20231020,114400,50489922500,5090,5110,5120,5090,8558
20231020,114300,50446219180,5120,5110,5120,5100,6514
20231020,114200,50412897770,5110,5110,5110,5100,2805
20231020,114100,50398589230,5110,5100,5110,5100,3961
20231020,114000,50378380150,5100,5100,5110,5100,367
20231020,113900,50376508230,5100,5100,5110,5100,10928
20231020,113800,50320726510,5100,5080,5110,5070,8824
20231020,113700,50275863940,5080,5100,5100,5080,10179
20231020,113600,50223995560,5100,5090,5100,5090,2787
20231020,113500,50209789030,5080,5090,5100,5080,1406
20231020,113400,50202642910,5090,5090,5100,5080,2348
20231020,113300,50190691100,5090,5110,5110,5080,3007
20231020,113200,50175367010,5110,5100,5130,5100,10038
20231020,113100,50124071650,5100,5060,5110,5060,4846
20231020,113000,50099401910,5060,5070,5070,5050,12795
20231020,112900,50034747820,5060,5070,5070,5050,3814
20231020,112800,50015450390,5070,5090,5090,5060,4159
20231020,112700,49994364590,5080,5090,5090,5080,2979
20231020,112600,49979230170,5090,5090,5090,5080,1670
20231020,112500,49970741850,5080,5080,5090,5070,1219
20231020,112400,49964553240,5060,5060,5090,5060,3053
20231020,112300,49949057930,5060,5090,5100,5060,8994
20231020,112200,49903413190,5080,5070,5080,5050,2511
20231020,112100,49890681470,5070,5070,5100,5050,7807
20231020,112000,49851143000,5070,5100,5110,5070,10765
20231020,111900,49796339370,5100,5110,5140,5090,35160
20231020,111800,49616463380,5100,5060,5120,5060,45858
20231020,111700,49382751140,5060,5050,5070,5030,9896
20231020,111600,49332705090,5050,5020,5050,5010,7258
20231020,111500,49296147540,5010,4995,5010,4995,11496
20231020,111400,49238690165,5020,5040,5040,4995,15033
20231020,111300,49163420195,5020,5030,5040,5010,7060
20231020,111200,49127970225,5030,5040,5040,5030,1464
20231020,111100,49120600535,5040,5040,5050,5020,10424
20231020,111000,49068182765,5050,5060,5060,5050,3893
20231020,110900,49048504165,5060,5070,5070,5050,7268
20231020,110800,49011668375,5070,5050,5070,5050,6920
20231020,110700,48976634195,5050,5040,5050,5030,1520
20231020,110600,48968979735,5040,5040,5040,5030,3774
20231020,110500,48949966875,5040,5040,5050,5030,3831
20231020,110400,48930652315,5040,5040,5050,5040,4679
20231020,110300,48907063055,5030,5060,5060,5030,15626
20231020,110200,48828156635,5050,5030,5060,5030,13559
20231020,110100,48759700435,5030,5020,5030,5010,2597
20231020,110000,48746663135,5000,5020,5020,4995,8901
20231020,105900,48702108850,5020,5020,5030,5010,8871
20231020,105800,48657592440,5020,5030,5030,5000,10781
20231020,105700,48603640510,5020,5040,5050,5020,12669
20231020,105600,48539826780,5040,5030,5040,5010,10138
20231020,105500,48488847890,5020,5020,5050,5010,24349
20231020,105400,48366254170,5020,5010,5020,4995,14442
20231020,105300,48293986975,5010,5020,5020,4995,14405
20231020,105200,48221880190,5020,5000,5020,4975,22044
20231020,105100,48111964780,4990,5000,5000,4975,38824
20231020,105000,47918311405,4990,4995,5010,4990,22500
20231020,104900,47805823865,4995,4985,5000,4975,34099
20231020,104800,47635831530,4980,4985,4990,4975,42532
20231020,104700,47424018165,4985,5070,5070,4960,163369
20231020,104600,46606941660,5060,5090,5100,5060,19519
20231020,104500,46507937230,5090,5080,5100,5070,6183
20231020,104400,46476499070,5070,5080,5090,5060,22448
20231020,104300,46362655640,5080,5090,5100,5060,22492
20231020,104200,46248546100,5090,5120,5130,5070,30358
20231020,104100,46093923040,5100,5100,5130,5090,25110
20231020,104000,45965626570,5100,5090,5110,5080,26665
20231020,103900,45829719940,5080,5090,5090,5030,102178
20231020,103800,45312477350,5090,5070,5100,5070,41564
20231020,103700,45101343920,5070,5070,5070,5070,0
20231020,103600,45101343920,5070,5190,5190,5070,170376
20231020,103500,44232176210,5190,5200,5210,5170,85028
20231020,103400,43791088210,5200,5250,5270,5200,84846
20231020,103300,43348349100,5250,5350,5350,5240,83433
20231020,103200,42907834020,5360,5360,5370,5350,3940
20231020,103100,42886738740,5370,5340,5370,5340,7181
20231020,103000,42848310850,5350,5340,5350,5330,6109
20231020,102900,42815688660,5340,5350,5350,5330,4123
20231020,102800,42793657690,5350,5360,5360,5340,10763
20231020,102700,42736112610,5360,5380,5380,5360,5784
20231020,102600,42705074390,5370,5370,5380,5360,5739
20231020,102500,42674244210,5360,5340,5370,5340,8173
20231020,102400,42630522780,5340,5330,5360,5330,7030
20231020,102300,42592993470,5330,5370,5370,5330,7203
20231020,102200,42554490010,5370,5370,5370,5350,2909
20231020,102100,42538902890,5370,5350,5380,5350,3141
20231020,102000,42522075170,5350,5350,5360,5320,9607
20231020,101900,42470830420,5350,5360,5360,5330,16017
20231020,101800,42385236870,5360,5390,5390,5360,13823
20231020,101700,42311011430,5390,5420,5430,5390,10973
20231020,101600,42251631830,5410,5400,5430,5390,9065
20231020,101500,42202545420,5410,5360,5420,5360,14430
20231020,101400,42124613620,5380,5380,5380,5360,5637
20231020,101300,42094365990,5380,5360,5380,5360,7039
20231020,101200,42056615620,5370,5380,5380,5350,7328
20231020,101100,42017316060,5370,5410,5410,5340,34596
20231020,101000,41831570860,5410,5400,5430,5390,8617
20231020,100900,41784938430,5410,5420,5420,5370,25501
20231020,100800,41647476420,5400,5450,5450,5400,44011
20231020,100700,41408867330,5440,5470,5470,5410,60302
20231020,100600,41080262330,5470,5400,5470,5390,87027
20231020,100500,40607153300,5400,5370,5400,5330,13735
20231020,100400,40533311500,5340,5390,5410,5330,38697
20231020,100300,40325433350,5400,5400,5410,5360,21073
20231020,100200,40211806700,5400,5370,5410,5360,39609
20231020,100100,39998217920,5380,5360,5380,5320,20494
20231020,100000,39888332110,5350,5300,5360,5270,13736
20231020,095900,39815329120,5280,5310,5320,5280,16106
20231020,095800,39729965940,5320,5340,5340,5310,7784
20231020,095700,39688549060,5330,5360,5360,5330,8084
20231020,095600,39645345120,5350,5320,5360,5310,11229
20231020,095500,39585513860,5330,5330,5330,5270,24714
20231020,095400,39454571730,5320,5400,5400,5320,21938
20231020,095300,39336880970,5390,5360,5400,5350,17917
20231020,095200,39240535980,5370,5310,5380,5300,10479
20231020,095100,39184526370,5300,5340,5360,5300,20828
20231020,095000,39073665120,5360,5370,5380,5340,12547
20231020,094900,39006440620,5380,5370,5380,5360,8319
20231020,094800,38961732130,5360,5400,5400,5360,19420
20231020,094700,38857252800,5390,5370,5400,5360,17484
20231020,094600,38763104800,5380,5370,5380,5340,10927
20231020,094500,38704527120,5360,5350,5380,5330,28422
20231020,094400,38552108740,5360,5380,5390,5350,17494
20231020,094300,38458097780,5390,5310,5390,5290,64435
20231020,094200,38113129580,5300,5290,5300,5240,56523
20231020,094100,37815737280,5300,5320,5340,5280,19662
20231020,094000,37711542250,5310,5290,5380,5290,20463
20231020,093900,37602437480,5300,5300,5320,5290,19404
20231020,093800,37499628610,5300,5350,5350,5290,29034
20231020,093700,37345438660,5350,5360,5370,5320,25188
20231020,093600,37210811550,5370,5330,5370,5330,14329
20231020,093500,37134231350,5340,5350,5370,5310,28751
20231020,093400,36980655370,5340,5310,5380,5300,27889
20231020,093300,36832054890,5310,5390,5390,5250,137626
20231020,093200,36102689810,5360,5370,5440,5360,53491
20231020,093100,35813846560,5360,5350,5400,5320,64991
20231020,093000,35465858930,5370,5480,5490,5350,109881
20231020,092900,34870125760,5490,5540,5550,5400,154063
20231020,092800,34027609070,5530,5570,5650,5520,341724
20231020,092700,32119609030,5570,5440,5590,5440,227633
20231020,092600,30860691080,5450,5400,5460,5370,46596
20231020,092500,30607721500,5400,5360,5450,5360,35751
20231020,092400,30414016830,5360,5440,5470,5310,83431
20231020,092300,29962280200,5440,5390,5470,5350,80569
20231020,092200,29524855450,5350,5360,5480,5350,170990
20231020,092100,28595932060,5360,5340,5430,5330,165733
20231020,092000,27701711380,5340,5270,5350,5270,48683
20231020,091900,27442625130,5260,5300,5350,5260,65130
20231020,091800,27096697480,5290,5320,5340,5270,60210
20231020,091700,26776758100,5300,5240,5330,5230,57867
20231020,091600,26470638930,5250,5250,5290,5220,68146
20231020,091500,26111923910,5250,5210,5270,5190,57644
20231020,091400,25810212800,5210,5240,5250,5140,208030
20231020,091300,24729725020,5250,5260,5300,5240,91146
20231020,091200,24249542640,5260,5260,5290,5220,125735
20231020,091100,23589784990,5260,5430,5480,5200,299423
20231020,091000,21994922250,5450,5500,5520,5410,62435
20231020,090900,21654632050,5480,5480,5590,5460,157505
20231020,090800,20782196590,5470,5420,5510,5400,88814
20231020,090700,20295547570,5430,5440,5440,5360,62818
20231020,090600,19955972920,5440,5520,5530,5360,165203
20231020,090500,19060571360,5520,5470,5580,5450,213321
20231020,090400,17879328000,5490,5690,5690,5360,517966
20231020,090300,15038459780,5690,5740,5830,5620,474476
20231020,090200,12311313370,5730,5640,5830,5590,444721
20231020,090100,9767407410,5640,5670,5710,5560,374687
20231020,090000,7657732760,5660,5630,5790,5560,1077653