KissMeData/083500/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,193900,397763520,8490,8490,8490,8490,511
20231020,193800,397763520,8490,8490,8490,8490,0
20231020,193700,397763520,8490,8490,8490,8490,0
20231020,193600,397763520,8490,8490,8490,8490,0
20231020,193500,397763520,8490,8490,8490,8490,0
20231020,193400,397763520,8490,8490,8490,8490,0
20231020,193300,397763520,8490,8490,8490,8490,0
20231020,193200,397763520,8490,8490,8490,8490,0
20231020,193100,397763520,8490,8490,8490,8490,0
20231020,193000,397763520,8490,8490,8490,8490,0
20231020,192900,397763520,8490,8490,8490,8490,0
20231020,192800,397763520,8490,8490,8490,8490,0
20231020,192700,397763520,8490,8490,8490,8490,0
20231020,192600,397763520,8490,8490,8490,8490,0
20231020,192500,397763520,8490,8490,8490,8490,0
20231020,192400,397763520,8490,8490,8490,8490,0
20231020,192300,397763520,8490,8490,8490,8490,0
20231020,192200,397763520,8490,8490,8490,8490,0
20231020,192100,397763520,8490,8490,8490,8490,0
20231020,192000,397763520,8490,8490,8490,8490,0
20231020,191900,397763520,8490,8490,8490,8490,0
20231020,191800,397763520,8490,8490,8490,8490,0
20231020,191700,397763520,8490,8490,8490,8490,0
20231020,191600,397763520,8490,8490,8490,8490,0
20231020,191500,397763520,8490,8490,8490,8490,0
20231020,191400,397763520,8490,8490,8490,8490,0
20231020,191300,397763520,8490,8490,8490,8490,0
20231020,191200,397763520,8490,8490,8490,8490,0
20231020,191100,397763520,8490,8490,8490,8490,0
20231020,191000,397763520,8490,8490,8490,8490,0
20231020,190900,397763520,8490,8490,8490,8490,511
20231020,190800,397763520,8490,8490,8490,8490,0
20231020,190700,397763520,8490,8490,8490,8490,0
20231020,190600,397763520,8490,8490,8490,8490,0
20231020,190500,397763520,8490,8490,8490,8490,0
20231020,190400,397763520,8490,8490,8490,8490,0
20231020,190300,397763520,8490,8490,8490,8490,0
20231020,190200,397763520,8490,8490,8490,8490,0
20231020,190100,397763520,8490,8490,8490,8490,0
20231020,190000,397763520,8490,8490,8490,8490,0
20231020,185900,397763520,8490,8490,8490,8490,0
20231020,185800,397763520,8490,8490,8490,8490,0
20231020,185700,397763520,8490,8490,8490,8490,0
20231020,185600,397763520,8490,8490,8490,8490,0
20231020,185500,397763520,8490,8490,8490,8490,0
20231020,185400,397763520,8490,8490,8490,8490,0
20231020,185300,397763520,8490,8490,8490,8490,0
20231020,185200,397763520,8490,8490,8490,8490,0
20231020,185100,397763520,8490,8490,8490,8490,0
20231020,185000,397763520,8490,8490,8490,8490,0
20231020,184900,397763520,8490,8490,8490,8490,0
20231020,184800,397763520,8490,8490,8490,8490,0
20231020,184700,397763520,8490,8490,8490,8490,0
20231020,184600,397763520,8490,8490,8490,8490,0
20231020,184500,397763520,8490,8490,8490,8490,0
20231020,184400,397763520,8490,8490,8490,8490,0
20231020,184300,397763520,8490,8490,8490,8490,0
20231020,184200,397763520,8490,8490,8490,8490,0
20231020,184100,397763520,8490,8490,8490,8490,0
20231020,184000,397763520,8490,8490,8490,8490,0
20231020,183900,397763520,8490,8490,8490,8490,511
20231020,183800,397763520,8490,8490,8490,8490,0
20231020,183700,397763520,8490,8490,8490,8490,0
20231020,183600,397763520,8490,8490,8490,8490,0
20231020,183500,397763520,8490,8490,8490,8490,0
20231020,183400,397763520,8490,8490,8490,8490,0
20231020,183300,397763520,8490,8490,8490,8490,0
20231020,183200,397763520,8490,8490,8490,8490,0
20231020,183100,397763520,8490,8490,8490,8490,0
20231020,183000,397763520,8490,8490,8490,8490,0
20231020,182900,397763520,8490,8490,8490,8490,0
20231020,182800,397763520,8490,8490,8490,8490,0
20231020,182700,397763520,8490,8490,8490,8490,0
20231020,182600,397763520,8490,8490,8490,8490,0
20231020,182500,397763520,8490,8490,8490,8490,0
20231020,182400,397763520,8490,8490,8490,8490,0
20231020,182300,397763520,8490,8490,8490,8490,0
20231020,182200,397763520,8490,8490,8490,8490,0
20231020,182100,397763520,8490,8490,8490,8490,0
20231020,182000,397763520,8490,8490,8490,8490,0
20231020,181900,397763520,8490,8490,8490,8490,0
20231020,181800,397763520,8490,8490,8490,8490,0
20231020,181700,397763520,8490,8490,8490,8490,0
20231020,181600,397763520,8490,8490,8490,8490,0
20231020,181500,397763520,8490,8490,8490,8490,0
20231020,181400,397763520,8490,8490,8490,8490,0
20231020,181300,397763520,8490,8490,8490,8490,0
20231020,181200,397763520,8490,8490,8490,8490,0
20231020,181100,397763520,8490,8490,8490,8490,0
20231020,181000,397763520,8490,8490,8490,8490,0
20231020,180900,397763520,8490,8490,8490,8490,511
20231020,180800,397763520,8490,8490,8490,8490,0
20231020,180700,397763520,8490,8490,8490,8490,0
20231020,180600,397763520,8490,8490,8490,8490,0
20231020,180500,397763520,8490,8490,8490,8490,0
20231020,180400,397763520,8490,8490,8490,8490,0
20231020,180300,397763520,8490,8490,8490,8490,0
20231020,180200,397763520,8490,8490,8490,8490,0
20231020,180100,397763520,8490,8490,8490,8490,0
20231020,180000,397763520,8490,8490,8490,8490,0
20231020,175900,397763520,8490,8490,8490,8490,0
20231020,175800,397763520,8490,8490,8490,8490,0
20231020,175700,397763520,8490,8490,8490,8490,0
20231020,175600,397763520,8490,8490,8490,8490,0
20231020,175500,397763520,8490,8490,8490,8490,0
20231020,175400,397763520,8490,8490,8490,8490,0
20231020,175300,397763520,8490,8490,8490,8490,0
20231020,175200,397763520,8490,8490,8490,8490,0
20231020,175100,397763520,8490,8490,8490,8490,0
20231020,175000,397763520,8490,8490,8490,8490,0
20231020,174900,397763520,8490,8490,8490,8490,0
20231020,174800,397763520,8490,8490,8490,8490,0
20231020,174700,397763520,8490,8490,8490,8490,0
20231020,174600,397763520,8490,8490,8490,8490,0
20231020,174500,397763520,8490,8490,8490,8490,0
20231020,174400,397763520,8490,8490,8490,8490,0
20231020,174300,397763520,8490,8490,8490,8490,0
20231020,174200,397763520,8490,8490,8490,8490,0
20231020,174100,397763520,8490,8490,8490,8490,0
20231020,174000,397763520,8490,8490,8490,8490,0
20231020,173900,397763520,8490,8490,8490,8490,511
20231020,173800,397763520,8490,8490,8490,8490,0
20231020,173700,397763520,8490,8490,8490,8490,0
20231020,173600,397763520,8490,8490,8490,8490,0
20231020,173500,397763520,8490,8490,8490,8490,0
20231020,173400,397763520,8490,8490,8490,8490,0
20231020,173300,397763520,8490,8490,8490,8490,0
20231020,173200,397763520,8490,8490,8490,8490,0
20231020,173100,397763520,8490,8490,8490,8490,0
20231020,173000,397763520,8490,8490,8490,8490,0
20231020,172900,397763520,8490,8490,8490,8490,0
20231020,172800,397763520,8490,8490,8490,8490,0
20231020,172700,397763520,8490,8490,8490,8490,0
20231020,172600,397763520,8490,8490,8490,8490,0
20231020,172500,397763520,8490,8490,8490,8490,0
20231020,172400,397763520,8490,8490,8490,8490,0
20231020,172300,397763520,8490,8490,8490,8490,0
20231020,172200,397763520,8490,8490,8490,8490,0
20231020,172100,397763520,8490,8490,8490,8490,0
20231020,172000,397763520,8490,8490,8490,8490,0
20231020,171900,397763520,8490,8490,8490,8490,0
20231020,171800,397763520,8490,8490,8490,8490,0
20231020,171700,397763520,8490,8490,8490,8490,0
20231020,171600,397763520,8490,8490,8490,8490,0
20231020,171500,397763520,8490,8490,8490,8490,0
20231020,171400,397763520,8490,8490,8490,8490,0
20231020,171300,397763520,8490,8490,8490,8490,0
20231020,171200,397763520,8490,8490,8490,8490,0
20231020,171100,397763520,8490,8490,8490,8490,0
20231020,171000,397763520,8490,8490,8490,8490,0
20231020,170900,397763520,8490,8490,8490,8490,511
20231020,170800,397763520,8490,8490,8490,8490,0
20231020,170700,397763520,8490,8490,8490,8490,0
20231020,170600,397763520,8490,8490,8490,8490,0
20231020,170500,397763520,8490,8490,8490,8490,0
20231020,170400,397763520,8490,8490,8490,8490,0
20231020,170300,397763520,8490,8490,8490,8490,0
20231020,170200,397763520,8490,8490,8490,8490,0
20231020,170100,397763520,8490,8490,8490,8490,0
20231020,170000,397763520,8490,8490,8490,8490,0
20231020,165900,397763520,8490,8490,8490,8490,0
20231020,165800,397763520,8490,8490,8490,8490,0
20231020,165700,397763520,8490,8490,8490,8490,0
20231020,165600,397763520,8490,8490,8490,8490,0
20231020,165500,397763520,8490,8490,8490,8490,0
20231020,165400,397763520,8490,8490,8490,8490,0
20231020,165300,397763520,8490,8490,8490,8490,0
20231020,165200,397763520,8490,8490,8490,8490,0
20231020,165100,397763520,8490,8490,8490,8490,0
20231020,165000,397763520,8490,8490,8490,8490,0
20231020,164900,397763520,8490,8490,8490,8490,0
20231020,164800,397763520,8490,8490,8490,8490,0
20231020,164700,397763520,8490,8490,8490,8490,0
20231020,164600,397763520,8490,8490,8490,8490,0
20231020,164500,397763520,8490,8490,8490,8490,0
20231020,164400,397763520,8490,8490,8490,8490,0
20231020,164300,397763520,8490,8490,8490,8490,0
20231020,164200,397763520,8490,8490,8490,8490,0
20231020,164100,397763520,8490,8490,8490,8490,0
20231020,164000,397763520,8490,8490,8490,8490,0
20231020,163900,397763520,8490,8490,8490,8490,511
20231020,163800,397763520,8490,8490,8490,8490,0
20231020,163700,397763520,8490,8490,8490,8490,0
20231020,163600,397763520,8490,8490,8490,8490,0
20231020,163500,397763520,8490,8490,8490,8490,0
20231020,163400,397763520,8490,8490,8490,8490,0
20231020,163300,397763520,8490,8490,8490,8490,0
20231020,163200,397763520,8490,8490,8490,8490,0
20231020,163100,397763520,8490,8490,8490,8490,0
20231020,163000,397763520,8490,8490,8490,8490,0
20231020,162900,397763520,8490,8490,8490,8490,0
20231020,162800,397763520,8490,8490,8490,8490,0
20231020,162700,397763520,8490,8490,8490,8490,0
20231020,162600,397763520,8490,8490,8490,8490,0
20231020,162500,397763520,8490,8490,8490,8490,0
20231020,162400,397763520,8490,8490,8490,8490,0
20231020,162300,397763520,8490,8490,8490,8490,0
20231020,162200,397763520,8490,8490,8490,8490,0
20231020,162100,397763520,8490,8490,8490,8490,0
20231020,162000,397763520,8490,8490,8490,8490,0
20231020,161900,397763520,8490,8490,8490,8490,0
20231020,161800,397763520,8490,8490,8490,8490,0
20231020,161700,397763520,8490,8490,8490,8490,0
20231020,161600,397763520,8490,8490,8490,8490,0
20231020,161500,397763520,8490,8490,8490,8490,0
20231020,161400,397763520,8490,8490,8490,8490,0
20231020,161300,397763520,8490,8490,8490,8490,0
20231020,161200,397763520,8490,8490,8490,8490,0
20231020,161100,397763520,8490,8490,8490,8490,0
20231020,161000,397763520,8490,8490,8490,8490,0
20231020,160900,397763520,8490,8490,8490,8490,511
20231020,160800,397763520,8490,8490,8490,8490,0
20231020,160700,397763520,8490,8490,8490,8490,0
20231020,160600,397763520,8490,8490,8490,8490,0
20231020,160500,397763520,8490,8490,8490,8490,0
20231020,160400,397763520,8490,8490,8490,8490,0
20231020,160300,397763520,8490,8490,8490,8490,0
20231020,160200,397763520,8490,8490,8490,8490,0
20231020,160100,397763520,8490,8490,8490,8490,0
20231020,160000,397763520,8490,8490,8490,8490,0
20231020,155900,397763520,8490,8490,8490,8490,0
20231020,155800,397763520,8490,8490,8490,8490,0
20231020,155700,397763520,8490,8490,8490,8490,0
20231020,155600,397763520,8490,8490,8490,8490,0
20231020,155500,397763520,8490,8490,8490,8490,0
20231020,155400,397763520,8490,8490,8490,8490,0
20231020,155300,397763520,8490,8490,8490,8490,0
20231020,155200,397763520,8490,8490,8490,8490,0
20231020,155100,397763520,8490,8490,8490,8490,0
20231020,155000,397763520,8490,8490,8490,8490,0
20231020,154900,397763520,8490,8490,8490,8490,0
20231020,154800,397763520,8490,8490,8490,8490,0
20231020,154700,397763520,8490,8490,8490,8490,0
20231020,154600,397763520,8490,8490,8490,8490,0
20231020,154500,397763520,8490,8490,8490,8490,0
20231020,154400,397763520,8490,8490,8490,8490,0
20231020,154300,397763520,8490,8490,8490,8490,0
20231020,154200,397763520,8490,8490,8490,8490,0
20231020,154100,397763520,8490,8490,8490,8490,0
20231020,154000,397763520,8490,8490,8490,8490,0
20231020,153900,397763520,8490,8490,8490,8490,511
20231020,153800,397763520,8490,8490,8490,8490,0
20231020,153700,397763520,8490,8490,8490,8490,0
20231020,153600,397763520,8490,8490,8490,8490,0
20231020,153500,397763520,8490,8490,8490,8490,0
20231020,153400,397763520,8490,8490,8490,8490,0
20231020,153300,397763520,8490,8490,8490,8490,0
20231020,153200,397763520,8490,8490,8490,8490,0
20231020,153100,397763520,8490,8490,8490,8490,0
20231020,153000,397763520,8490,8490,8490,8490,511
20231020,152900,393425130,8520,8520,8520,8520,0
20231020,152800,393425130,8520,8520,8520,8520,0
20231020,152700,393425130,8520,8520,8520,8520,0
20231020,152600,393425130,8520,8520,8520,8520,0
20231020,152500,393425130,8520,8520,8520,8520,0
20231020,152400,393425130,8520,8520,8520,8520,0
20231020,152300,393425130,8520,8520,8520,8520,0
20231020,152200,393425130,8520,8520,8520,8520,0
20231020,152100,393425130,8520,8520,8520,8520,0
20231020,152000,393425130,8520,8520,8520,8520,0
20231020,151900,393425130,8520,8520,8520,8520,1
20231020,151800,393416610,8440,8440,8440,8440,0
20231020,151700,393416610,8440,8440,8440,8440,0
20231020,151600,393416610,8440,8440,8440,8440,59
20231020,151500,392918650,8440,8440,8440,8440,0
20231020,151400,392918650,8440,8440,8440,8440,0
20231020,151300,392918650,8440,8440,8440,8440,0
20231020,151200,392918650,8440,8440,8440,8440,24
20231020,151100,392716090,8360,8360,8360,8360,0
20231020,151000,392716090,8360,8360,8360,8360,30
20231020,150900,392465290,8360,8380,8380,8360,168
20231020,150800,391059610,8380,8410,8410,8370,140
20231020,150700,389886040,8410,8470,8470,8410,162
20231020,150600,388518790,8480,8480,8480,8480,12
20231020,150500,388417030,8480,8480,8480,8480,0
20231020,150400,388417030,8480,8480,8480,8480,301
20231020,150300,385864550,8490,8490,8490,8490,130
20231020,150200,384760850,8490,8490,8490,8490,0
20231020,150100,384760850,8490,8490,8490,8490,0
20231020,150000,384760850,8490,8490,8490,8490,0
20231020,145900,384760850,8490,8490,8490,8490,0
20231020,145800,384760850,8490,8500,8500,8490,402
20231020,145700,381346150,8510,8510,8510,8510,0
20231020,145600,381346150,8510,8510,8510,8510,1
20231020,145500,381337640,8510,8510,8510,8510,30
20231020,145400,381082340,8510,8510,8510,8510,0
20231020,145300,381082340,8510,8510,8510,8510,0
20231020,145200,381082340,8510,8510,8510,8510,0
20231020,145100,381082340,8510,8520,8520,8510,70
20231020,145000,380486590,8530,8530,8530,8530,0
20231020,144900,380486590,8530,8530,8530,8530,6
20231020,144800,380435410,8540,8540,8540,8540,1
20231020,144700,380426870,8540,8540,8540,8540,0
20231020,144600,380426870,8540,8540,8540,8540,0
20231020,144500,380426870,8540,8540,8540,8540,0
20231020,144400,380426870,8540,8540,8540,8540,0
20231020,144300,380426870,8540,8540,8540,8540,0
20231020,144200,380426870,8540,8540,8540,8540,0
20231020,144100,380426870,8540,8540,8540,8540,0
20231020,144000,380426870,8540,8540,8540,8540,1
20231020,143900,380418330,8570,8570,8570,8570,23
20231020,143800,380221220,8580,8580,8580,8580,0
20231020,143700,380221220,8580,8580,8580,8580,0
20231020,143600,380221220,8580,8580,8580,8580,1
20231020,143500,380212640,8580,8580,8580,8580,0
20231020,143400,380212640,8580,8580,8580,8580,0
20231020,143300,380212640,8580,8580,8580,8580,0
20231020,143200,380212640,8580,8580,8580,8580,0
20231020,143100,380212640,8580,8580,8580,8580,0
20231020,143000,380212640,8580,8580,8580,8580,0
20231020,142900,380212640,8580,8580,8580,8580,0
20231020,142800,380212640,8580,8580,8580,8580,0
20231020,142700,380212640,8580,8580,8580,8580,0
20231020,142600,380212640,8580,8580,8580,8580,0
20231020,142500,380212640,8580,8580,8580,8580,0
20231020,142400,380212640,8580,8580,8580,8580,0
20231020,142300,380212640,8580,8580,8580,8580,100
20231020,142200,379354640,8580,8580,8580,8580,0
20231020,142100,379354640,8580,8580,8580,8580,0
20231020,142000,379354640,8580,8580,8580,8580,0
20231020,141900,379354640,8580,8580,8580,8580,0
20231020,141800,379354640,8580,8580,8580,8580,0
20231020,141700,379354640,8580,8580,8580,8580,0
20231020,141600,379354640,8580,8580,8580,8580,1
20231020,141500,379346060,8490,8490,8490,8490,0
20231020,141400,379346060,8490,8490,8490,8490,0
20231020,141300,379346060,8490,8490,8490,8490,0
20231020,141200,379346060,8490,8490,8490,8490,0
20231020,141100,379346060,8490,8490,8490,8490,0
20231020,141000,379346060,8490,8490,8490,8490,0
20231020,140900,379346060,8490,8490,8490,8490,0
20231020,140800,379346060,8490,8490,8490,8490,0
20231020,140700,379346060,8490,8490,8490,8490,0
20231020,140600,379346060,8490,8490,8490,8490,0
20231020,140500,379346060,8490,8490,8490,8490,0
20231020,140400,379346060,8490,8520,8520,8490,14
20231020,140300,379226930,8590,8590,8590,8590,0
20231020,140200,379226930,8590,8590,8590,8590,100
20231020,140100,378367930,8470,8470,8470,8470,0
20231020,140000,378367930,8470,8470,8470,8470,0
20231020,135900,378367930,8470,8470,8470,8470,0
20231020,135800,378367930,8470,8540,8540,8470,100
20231020,135700,377518690,8590,8590,8590,8590,0
20231020,135600,377518690,8590,8590,8590,8590,0
20231020,135500,377518690,8590,8590,8590,8590,0
20231020,135400,377518690,8590,8590,8590,8590,6
20231020,135300,377467150,8580,8580,8580,8580,0
20231020,135200,377467150,8580,8580,8580,8580,104
20231020,135100,376574830,8580,8580,8580,8580,0
20231020,135000,376574830,8580,8580,8580,8580,0
20231020,134900,376574830,8580,8580,8580,8580,17
20231020,134800,376428970,8580,8580,8580,8580,201
20231020,134700,374704390,8570,8570,8570,8570,0
20231020,134600,374704390,8570,8570,8570,8570,0
20231020,134500,374704390,8570,8570,8570,8570,1
20231020,134400,374695820,8570,8570,8570,8570,102
20231020,134300,373821680,8570,8570,8570,8570,100
20231020,134200,372964680,8540,8540,8540,8540,47
20231020,134100,372563300,8540,8540,8540,8540,350
20231020,134000,369574300,8540,8580,8600,8540,751
20231020,133900,363130080,8580,8540,8580,8540,374
20231020,133800,359934860,8540,8540,8540,8540,0
20231020,133700,359934860,8540,8530,8540,8530,500
20231020,133600,355668790,8530,8530,8530,8530,0
20231020,133500,355668790,8530,8530,8530,8530,0
20231020,133400,355668790,8530,8470,8530,8470,469
20231020,133300,351685160,8480,8470,8480,8470,55
20231020,133200,351219010,8450,8450,8450,8450,0
20231020,133100,351219010,8450,8450,8450,8450,265
20231020,133000,348979760,8430,8430,8430,8430,62
20231020,132900,348457100,8430,8430,8430,8430,0
20231020,132800,348457100,8430,8430,8430,8430,0
20231020,132700,348457100,8430,8430,8430,8430,0
20231020,132600,348457100,8430,8430,8430,8430,10
20231020,132500,348372800,8430,8430,8430,8430,0
20231020,132400,348372800,8430,8430,8430,8430,0
20231020,132300,348372800,8430,8430,8430,8430,20
20231020,132200,348204200,8430,8430,8430,8430,16
20231020,132100,348069320,8430,8430,8430,8430,9
20231020,132000,347993450,8410,8410,8410,8410,0
20231020,131900,347993450,8410,8410,8410,8410,0
20231020,131800,347993450,8410,8410,8410,8410,10
20231020,131700,347909350,8430,8430,8430,8430,0
20231020,131600,347909350,8430,8430,8430,8430,0
20231020,131500,347909350,8430,8430,8430,8430,0
20231020,131400,347909350,8430,8430,8430,8430,1
20231020,131300,347900920,8430,8430,8430,8430,0
20231020,131200,347900920,8430,8430,8430,8430,0
20231020,131100,347900920,8430,8430,8430,8430,0
20231020,131000,347900920,8430,8430,8430,8430,270
20231020,130900,345624820,8410,8420,8420,8410,635
20231020,130800,340283470,8410,8410,8410,8410,0
20231020,130700,340283470,8410,8410,8410,8410,0
20231020,130600,340283470,8410,8410,8410,8410,0
20231020,130500,340283470,8410,8410,8410,8410,0
20231020,130400,340283470,8410,8410,8410,8410,0
20231020,130300,340283470,8410,8410,8410,8410,87
20231020,130200,339551800,8410,8410,8410,8410,0
20231020,130100,339551800,8410,8420,8420,8410,2
20231020,130000,339534970,8410,8410,8410,8410,0
20231020,125900,339534970,8410,8410,8410,8410,40
20231020,125800,339198570,8410,8410,8410,8410,0
20231020,125700,339198570,8410,8410,8410,8410,0
20231020,125600,339198570,8410,8410,8410,8410,0
20231020,125500,339198570,8410,8410,8410,8410,50
20231020,125400,338778070,8410,8410,8410,8410,0
20231020,125300,338778070,8410,8410,8410,8410,98
20231020,125200,337953890,8400,8370,8400,8370,2254
20231020,125100,319077140,8360,8360,8360,8360,100
20231020,125000,318241140,8350,8350,8350,8350,0
20231020,124900,318241140,8350,8350,8350,8350,0
20231020,124800,318241140,8350,8350,8350,8350,0
20231020,124700,318241140,8350,8350,8350,8350,0
20231020,124600,318241140,8350,8350,8350,8350,0
20231020,124500,318241140,8350,8350,8350,8350,0
20231020,124400,318241140,8350,8350,8350,8350,0
20231020,124300,318241140,8350,8350,8350,8350,0
20231020,124200,318241140,8350,8350,8350,8350,0
20231020,124100,318241140,8350,8350,8350,8350,1
20231020,124000,318232790,8350,8350,8350,8350,3
20231020,123900,318207740,8350,8350,8350,8350,0
20231020,123800,318207740,8350,8350,8350,8350,411
20231020,123700,314775890,8360,8360,8360,8360,0
20231020,123600,314775890,8360,8360,8360,8360,0
20231020,123500,314775890,8360,8360,8360,8360,0
20231020,123400,314775890,8360,8360,8360,8360,0
20231020,123300,314775890,8360,8360,8360,8360,5
20231020,123200,314734090,8350,8350,8350,8350,0
20231020,123100,314734090,8350,8350,8350,8350,0
20231020,123000,314734090,8350,8350,8350,8350,0
20231020,122900,314734090,8350,8350,8350,8350,0
20231020,122800,314734090,8350,8350,8350,8350,0
20231020,122700,314734090,8350,8350,8350,8350,0
20231020,122600,314734090,8350,8350,8350,8350,0
20231020,122500,314734090,8350,8350,8350,8350,214
20231020,122400,312947190,8370,8370,8370,8370,0
20231020,122300,312947190,8370,8370,8370,8370,0
20231020,122200,312947190,8370,8370,8370,8370,23
20231020,122100,312754680,8360,8360,8360,8360,5
20231020,122000,312712880,8370,8370,8370,8370,0
20231020,121900,312712880,8370,8370,8370,8370,0
20231020,121800,312712880,8370,8370,8370,8370,0
20231020,121700,312712880,8370,8370,8370,8370,69
20231020,121600,312135350,8370,8370,8370,8370,0
20231020,121500,312135350,8370,8370,8370,8370,30
20231020,121400,311884250,8370,8370,8370,8370,1
20231020,121300,311875880,8360,8360,8360,8360,134
20231020,121200,310755640,8360,8360,8360,8360,0
20231020,121100,310755640,8360,8350,8360,8350,188
20231020,121000,309184370,8340,8340,8340,8340,0
20231020,120900,309184370,8340,8340,8340,8340,11
20231020,120800,309092630,8340,8340,8340,8340,0
20231020,120700,309092630,8340,8340,8340,8340,0
20231020,120600,309092630,8340,8340,8340,8340,0
20231020,120500,309092630,8340,8340,8340,8340,0
20231020,120400,309092630,8340,8340,8340,8340,2
20231020,120300,309075950,8350,8350,8350,8350,0
20231020,120200,309075950,8350,8350,8350,8350,0
20231020,120100,309075950,8350,8350,8350,8350,0
20231020,120000,309075950,8350,8350,8350,8350,0
20231020,115900,309075950,8350,8350,8350,8350,0
20231020,115800,309075950,8350,8320,8350,8320,108
20231020,115700,308176710,8310,8310,8310,8310,8
20231020,115600,308110230,8280,8280,8280,8280,1
20231020,115500,308101950,8310,8310,8310,8310,0
20231020,115400,308101950,8310,8310,8310,8310,0
20231020,115300,308101950,8310,8310,8310,8310,1
20231020,115200,308093640,8310,8310,8310,8310,0
20231020,115100,308093640,8310,8310,8310,8310,0
20231020,115000,308093640,8310,8280,8310,8280,127
20231020,114900,307042050,8260,8260,8260,8260,0
20231020,114800,307042050,8260,8260,8260,8260,2
20231020,114700,307025530,8270,8270,8270,8270,0
20231020,114600,307025530,8270,8270,8270,8270,0
20231020,114500,307025530,8270,8270,8270,8270,0
20231020,114400,307025530,8270,8270,8270,8270,0
20231020,114300,307025530,8270,8270,8270,8270,0
20231020,114200,307025530,8270,8270,8270,8270,158
20231020,114100,305718870,8270,8270,8270,8270,75
20231020,114000,305098620,8270,8280,8280,8270,51
20231020,113900,304676680,8280,8280,8280,8280,0
20231020,113800,304676680,8280,8280,8280,8280,0
20231020,113700,304676680,8280,8280,8280,8280,0
20231020,113600,304676680,8280,8280,8280,8280,0
20231020,113500,304676680,8280,8280,8280,8280,0
20231020,113400,304676680,8280,8280,8280,8280,0
20231020,113300,304676680,8280,8280,8280,8280,0
20231020,113200,304676680,8280,8280,8280,8280,0
20231020,113100,304676680,8280,8280,8280,8280,0
20231020,113000,304676680,8280,8280,8280,8280,0
20231020,112900,304676680,8280,8280,8280,8280,0
20231020,112800,304676680,8280,8280,8280,8280,0
20231020,112700,304676680,8280,8280,8280,8280,29
20231020,112600,304436560,8280,8280,8280,8280,0
20231020,112500,304436560,8280,8280,8280,8280,0
20231020,112400,304436560,8280,8280,8280,8280,0
20231020,112300,304436560,8280,8280,8280,8280,0
20231020,112200,304436560,8280,8280,8280,8280,0
20231020,112100,304436560,8280,8280,8280,8280,0
20231020,112000,304436560,8280,8280,8280,8280,0
20231020,111900,304436560,8280,8280,8280,8280,0
20231020,111800,304436560,8280,8280,8280,8280,0
20231020,111700,304436560,8280,8280,8280,8280,3
20231020,111600,304411720,8300,8300,8300,8300,0
20231020,111500,304411720,8300,8300,8300,8300,0
20231020,111400,304411720,8300,8300,8300,8300,0
20231020,111300,304411720,8300,8320,8320,8300,5617
20231020,111200,257777550,8320,8320,8320,8320,0
20231020,111100,257777550,8320,8320,8320,8320,0
20231020,111000,257777550,8320,8320,8320,8320,0
20231020,110900,257777550,8320,8320,8320,8320,0
20231020,110800,257777550,8320,8320,8320,8320,99
20231020,110700,256953870,8330,8330,8330,8330,0
20231020,110600,256953870,8330,8330,8330,8330,300
20231020,110500,254454870,8330,8330,8330,8330,0
20231020,110400,254454870,8330,8330,8330,8330,0
20231020,110300,254454870,8330,8330,8330,8330,110
20231020,110200,253538570,8300,8300,8300,8300,100
20231020,110100,252708570,8310,8310,8310,8310,0
20231020,110000,252708570,8310,8310,8310,8310,0
20231020,105900,252708570,8310,8330,8330,8310,11
20231020,105800,252617140,8340,8340,8340,8340,0
20231020,105700,252617140,8340,8340,8340,8340,0
20231020,105600,252617140,8340,8340,8340,8340,0
20231020,105500,252617140,8340,8340,8340,8340,0
20231020,105400,252617140,8340,8340,8340,8340,0
20231020,105300,252617140,8340,8340,8340,8340,0
20231020,105200,252617140,8340,8340,8340,8340,0
20231020,105100,252617140,8340,8340,8340,8340,1
20231020,105000,252608800,8340,8340,8340,8340,0
20231020,104900,252608800,8340,8340,8340,8340,0
20231020,104800,252608800,8340,8340,8340,8340,20
20231020,104700,252442000,8310,8310,8310,8310,0
20231020,104600,252442000,8310,8310,8310,8310,30
20231020,104500,252192700,8310,8310,8310,8310,4
20231020,104400,252159460,8300,8300,8300,8300,91
20231020,104300,251404160,8300,8270,8300,8270,1208
20231020,104200,241390780,8260,8260,8260,8260,0
20231020,104100,241390780,8260,8260,8260,8260,0
20231020,104000,241390780,8260,8260,8260,8260,0
20231020,103900,241390780,8260,8260,8260,8260,5
20231020,103800,241349480,8260,8260,8260,8260,1
20231020,103700,241341220,8240,8240,8240,8240,0
20231020,103600,241341220,8240,8240,8240,8240,50
20231020,103500,240929220,8240,8240,8240,8240,0
20231020,103400,240929220,8240,8240,8240,8240,5
20231020,103300,240888020,8250,8260,8260,8250,1353
20231020,103200,229725650,8280,8280,8280,8280,0
20231020,103100,229725650,8280,8280,8280,8280,4
20231020,103000,229692530,8260,8260,8260,8260,0
20231020,102900,229692530,8260,8260,8260,8260,0
20231020,102800,229692530,8260,8260,8260,8260,330
20231020,102700,226966730,8270,8270,8270,8270,242
20231020,102600,224965390,8270,8270,8270,8270,110
20231020,102500,224055690,8270,8270,8270,8270,0
20231020,102400,224055690,8270,8270,8270,8270,0
20231020,102300,224055690,8270,8270,8270,8270,0
20231020,102200,224055690,8270,8270,8270,8270,0
20231020,102100,224055690,8270,8270,8270,8270,0
20231020,102000,224055690,8270,8270,8270,8270,0
20231020,101900,224055690,8270,8270,8270,8270,0
20231020,101800,224055690,8270,8300,8300,8270,166
20231020,101700,222682840,8270,8270,8270,8270,200
20231020,101600,221028840,8270,8300,8300,8270,518
20231020,101500,216744440,8300,8300,8300,8300,2
20231020,101400,216727840,8280,8280,8280,8280,0
20231020,101300,216727840,8280,8280,8280,8280,0
20231020,101200,216727840,8280,8280,8280,8280,30
20231020,101100,216479440,8280,8270,8280,8270,217
20231020,101000,214682850,8270,8270,8270,8270,80
20231020,100900,214021250,8300,8280,8300,8280,38
20231020,100800,213706590,8290,8290,8290,8290,3
20231020,100700,213681720,8290,8290,8290,8290,90
20231020,100600,212935620,8290,8290,8290,8290,10
20231020,100500,212852720,8290,8290,8290,8290,0
20231020,100400,212852720,8290,8290,8290,8290,20
20231020,100300,212686920,8290,8290,8290,8290,3
20231020,100200,212662050,8260,8260,8260,8260,0
20231020,100100,212662050,8260,8260,8260,8260,50
20231020,100000,212249050,8250,8250,8250,8250,0
20231020,095900,212249050,8250,8250,8250,8250,0
20231020,095800,212249050,8250,8260,8260,8250,190
20231020,095700,210681010,8250,8250,8250,8250,0
20231020,095600,210681010,8250,8300,8300,8250,18
20231020,095500,210531660,8300,8300,8300,8300,5
20231020,095400,210490160,8230,8230,8230,8230,0
20231020,095300,210490160,8230,8230,8230,8230,0
20231020,095200,210490160,8230,8230,8230,8230,0
20231020,095100,210490160,8230,8230,8230,8230,0
20231020,095000,210490160,8230,8250,8250,8230,535
20231020,094900,206082380,8250,8250,8250,8250,0
20231020,094800,206082380,8250,8280,8280,8250,1160
20231020,094700,196505260,8320,8320,8320,8320,0
20231020,094600,196505260,8320,8320,8320,8320,0
20231020,094500,196505260,8320,8290,8320,8290,5001
20231020,094400,154896970,8350,8350,8350,8350,0
20231020,094300,154896970,8350,8330,8350,8330,5000
20231020,094200,113148970,8330,8330,8330,8330,2
20231020,094100,113132310,8310,8310,8310,8310,0
20231020,094000,113132310,8310,8350,8350,8310,9
20231020,093900,113057300,8250,8250,8250,8250,0
20231020,093800,113057300,8250,8340,8340,8250,2905
20231020,093700,89028460,8350,8350,8350,8350,30
20231020,093600,88777960,8350,8350,8350,8350,2
20231020,093500,88761260,8350,8290,8350,8290,41
20231020,093400,88421310,8290,8290,8290,8290,1
20231020,093300,88413020,8290,8290,8290,8290,100
20231020,093200,87584020,8300,8330,8330,8300,369
20231020,093100,84511000,8360,8350,8360,8340,704
20231020,093000,78636340,8350,8350,8350,8350,52
20231020,092900,78202140,8350,8350,8350,8350,0
20231020,092800,78202140,8350,8350,8350,8350,0
20231020,092700,78202140,8350,8340,8350,8340,110
20231020,092600,77284690,8340,8320,8340,8320,235
20231020,092500,75326350,8280,8280,8280,8280,200
20231020,092400,73670350,8280,8280,8280,8280,130
20231020,092300,72593950,8280,8340,8340,8280,208
20231020,092200,70870010,8280,8280,8280,8280,0
20231020,092100,70870010,8280,8280,8280,8280,0
20231020,092000,70870010,8280,8280,8280,8280,0
20231020,091900,70870010,8280,8280,8280,8280,1
20231020,091800,70861730,8280,8280,8280,8280,1
20231020,091700,70853450,8270,8300,8350,8260,187
20231020,091600,69301270,8280,8350,8350,8280,2442
20231020,091500,48997970,8350,8350,8350,8350,0
20231020,091400,48997970,8350,8350,8350,8350,5
20231020,091300,48956220,8350,8350,8350,8320,708
20231020,091200,43055010,8360,8360,8360,8360,449
20231020,091100,39301370,8370,8390,8390,8370,4
20231020,091000,39267870,8370,8370,8370,8370,1
20231020,090900,39259500,8350,8380,8380,8350,361
20231020,090800,36240210,8370,8370,8370,8370,310
20231020,090700,33645510,8370,8370,8370,8350,649
20231020,090600,28213710,8370,8410,8410,8370,838
20231020,090500,21179370,8460,8460,8460,8460,0
20231020,090400,21179370,8460,8460,8460,8460,3
20231020,090300,21153990,8480,8480,8480,8480,5
20231020,090200,21111590,8480,8410,8480,8410,106
20231020,090100,20219710,8510,8500,8510,8500,70
20231020,090000,19624210,8500,8390,8530,8390,2312