KissMeData/175140/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,200700,509780530,10080,10080,10080,10080,2845
20231020,200600,509780530,10080,10080,10080,10080,0
20231020,200500,509780530,10080,10080,10080,10080,0
20231020,200400,509780530,10080,10080,10080,10080,0
20231020,200300,509780530,10080,10080,10080,10080,0
20231020,200200,509780530,10080,10080,10080,10080,0
20231020,200100,509780530,10080,10080,10080,10080,0
20231020,200000,509780530,10080,10080,10080,10080,0
20231020,195900,509780530,10080,10080,10080,10080,0
20231020,195800,509780530,10080,10080,10080,10080,0
20231020,195700,509780530,10080,10080,10080,10080,0
20231020,195600,509780530,10080,10080,10080,10080,0
20231020,195500,509780530,10080,10080,10080,10080,0
20231020,195400,509780530,10080,10080,10080,10080,0
20231020,195300,509780530,10080,10080,10080,10080,0
20231020,195200,509780530,10080,10080,10080,10080,0
20231020,195100,509780530,10080,10080,10080,10080,0
20231020,195000,509780530,10080,10080,10080,10080,0
20231020,194900,509780530,10080,10080,10080,10080,0
20231020,194800,509780530,10080,10080,10080,10080,0
20231020,194700,509780530,10080,10080,10080,10080,0
20231020,194600,509780530,10080,10080,10080,10080,0
20231020,194500,509780530,10080,10080,10080,10080,0
20231020,194400,509780530,10080,10080,10080,10080,0
20231020,194300,509780530,10080,10080,10080,10080,0
20231020,194200,509780530,10080,10080,10080,10080,0
20231020,194100,509780530,10080,10080,10080,10080,0
20231020,194000,509780530,10080,10080,10080,10080,0
20231020,193900,509780530,10080,10080,10080,10080,0
20231020,193800,509780530,10080,10080,10080,10080,0
20231020,193700,509780530,10080,10080,10080,10080,2845
20231020,193600,509780530,10080,10080,10080,10080,0
20231020,193500,509780530,10080,10080,10080,10080,0
20231020,193400,509780530,10080,10080,10080,10080,0
20231020,193300,509780530,10080,10080,10080,10080,0
20231020,193200,509780530,10080,10080,10080,10080,0
20231020,193100,509780530,10080,10080,10080,10080,0
20231020,193000,509780530,10080,10080,10080,10080,0
20231020,192900,509780530,10080,10080,10080,10080,0
20231020,192800,509780530,10080,10080,10080,10080,0
20231020,192700,509780530,10080,10080,10080,10080,0
20231020,192600,509780530,10080,10080,10080,10080,0
20231020,192500,509780530,10080,10080,10080,10080,0
20231020,192400,509780530,10080,10080,10080,10080,0
20231020,192300,509780530,10080,10080,10080,10080,0
20231020,192200,509780530,10080,10080,10080,10080,0
20231020,192100,509780530,10080,10080,10080,10080,0
20231020,192000,509780530,10080,10080,10080,10080,0
20231020,191900,509780530,10080,10080,10080,10080,0
20231020,191800,509780530,10080,10080,10080,10080,0
20231020,191700,509780530,10080,10080,10080,10080,0
20231020,191600,509780530,10080,10080,10080,10080,0
20231020,191500,509780530,10080,10080,10080,10080,0
20231020,191400,509780530,10080,10080,10080,10080,0
20231020,191300,509780530,10080,10080,10080,10080,0
20231020,191200,509780530,10080,10080,10080,10080,0
20231020,191100,509780530,10080,10080,10080,10080,0
20231020,191000,509780530,10080,10080,10080,10080,0
20231020,190900,509780530,10080,10080,10080,10080,0
20231020,190800,509780530,10080,10080,10080,10080,0
20231020,190700,509780530,10080,10080,10080,10080,2845
20231020,190600,509780530,10080,10080,10080,10080,0
20231020,190500,509780530,10080,10080,10080,10080,0
20231020,190400,509780530,10080,10080,10080,10080,0
20231020,190300,509780530,10080,10080,10080,10080,0
20231020,190200,509780530,10080,10080,10080,10080,0
20231020,190100,509780530,10080,10080,10080,10080,0
20231020,190000,509780530,10080,10080,10080,10080,0
20231020,185900,509780530,10080,10080,10080,10080,0
20231020,185800,509780530,10080,10080,10080,10080,0
20231020,185700,509780530,10080,10080,10080,10080,0
20231020,185600,509780530,10080,10080,10080,10080,0
20231020,185500,509780530,10080,10080,10080,10080,0
20231020,185400,509780530,10080,10080,10080,10080,0
20231020,185300,509780530,10080,10080,10080,10080,0
20231020,185200,509780530,10080,10080,10080,10080,0
20231020,185100,509780530,10080,10080,10080,10080,0
20231020,185000,509780530,10080,10080,10080,10080,0
20231020,184900,509780530,10080,10080,10080,10080,0
20231020,184800,509780530,10080,10080,10080,10080,0
20231020,184700,509780530,10080,10080,10080,10080,0
20231020,184600,509780530,10080,10080,10080,10080,0
20231020,184500,509780530,10080,10080,10080,10080,0
20231020,184400,509780530,10080,10080,10080,10080,0
20231020,184300,509780530,10080,10080,10080,10080,0
20231020,184200,509780530,10080,10080,10080,10080,0
20231020,184100,509780530,10080,10080,10080,10080,0
20231020,184000,509780530,10080,10080,10080,10080,0
20231020,183900,509780530,10080,10080,10080,10080,0
20231020,183800,509780530,10080,10080,10080,10080,0
20231020,183700,509780530,10080,10080,10080,10080,2845
20231020,183600,509780530,10080,10080,10080,10080,0
20231020,183500,509780530,10080,10080,10080,10080,0
20231020,183400,509780530,10080,10080,10080,10080,0
20231020,183300,509780530,10080,10080,10080,10080,0
20231020,183200,509780530,10080,10080,10080,10080,0
20231020,183100,509780530,10080,10080,10080,10080,0
20231020,183000,509780530,10080,10080,10080,10080,0
20231020,182900,509780530,10080,10080,10080,10080,0
20231020,182800,509780530,10080,10080,10080,10080,0
20231020,182700,509780530,10080,10080,10080,10080,0
20231020,182600,509780530,10080,10080,10080,10080,0
20231020,182500,509780530,10080,10080,10080,10080,0
20231020,182400,509780530,10080,10080,10080,10080,0
20231020,182300,509780530,10080,10080,10080,10080,0
20231020,182200,509780530,10080,10080,10080,10080,0
20231020,182100,509780530,10080,10080,10080,10080,0
20231020,182000,509780530,10080,10080,10080,10080,0
20231020,181900,509780530,10080,10080,10080,10080,0
20231020,181800,509780530,10080,10080,10080,10080,0
20231020,181700,509780530,10080,10080,10080,10080,0
20231020,181600,509780530,10080,10080,10080,10080,0
20231020,181500,509780530,10080,10080,10080,10080,0
20231020,181400,509780530,10080,10080,10080,10080,0
20231020,181300,509780530,10080,10080,10080,10080,0
20231020,181200,509780530,10080,10080,10080,10080,0
20231020,181100,509780530,10080,10080,10080,10080,0
20231020,181000,509780530,10080,10080,10080,10080,0
20231020,180900,509780530,10080,10080,10080,10080,0
20231020,180800,509780530,10080,10080,10080,10080,0
20231020,180700,509780530,10080,10080,10080,10080,2845
20231020,180600,509780530,10080,10080,10080,10080,0
20231020,180500,509780530,10080,10080,10080,10080,0
20231020,180400,509780530,10080,10080,10080,10080,0
20231020,180300,509780530,10080,10080,10080,10080,0
20231020,180200,509780530,10080,10080,10080,10080,0
20231020,180100,509780530,10080,10080,10080,10080,0
20231020,180000,509780530,10080,10080,10080,10080,0
20231020,175900,509780530,10080,10080,10080,10080,0
20231020,175800,509780530,10080,10080,10080,10080,0
20231020,175700,509780530,10080,10080,10080,10080,0
20231020,175600,509780530,10080,10080,10080,10080,0
20231020,175500,509780530,10080,10080,10080,10080,0
20231020,175400,509780530,10080,10080,10080,10080,0
20231020,175300,509780530,10080,10080,10080,10080,0
20231020,175200,509780530,10080,10080,10080,10080,0
20231020,175100,509780530,10080,10080,10080,10080,0
20231020,175000,509780530,10080,10080,10080,10080,0
20231020,174900,509780530,10080,10080,10080,10080,0
20231020,174800,509780530,10080,10080,10080,10080,0
20231020,174700,509780530,10080,10080,10080,10080,0
20231020,174600,509780530,10080,10080,10080,10080,0
20231020,174500,509780530,10080,10080,10080,10080,0
20231020,174400,509780530,10080,10080,10080,10080,0
20231020,174300,509780530,10080,10080,10080,10080,0
20231020,174200,509780530,10080,10080,10080,10080,0
20231020,174100,509780530,10080,10080,10080,10080,0
20231020,174000,509780530,10080,10080,10080,10080,0
20231020,173900,509780530,10080,10080,10080,10080,0
20231020,173800,509780530,10080,10080,10080,10080,0
20231020,173700,509780530,10080,10080,10080,10080,2845
20231020,173600,509780530,10080,10080,10080,10080,0
20231020,173500,509780530,10080,10080,10080,10080,0
20231020,173400,509780530,10080,10080,10080,10080,0
20231020,173300,509780530,10080,10080,10080,10080,0
20231020,173200,509780530,10080,10080,10080,10080,0
20231020,173100,509780530,10080,10080,10080,10080,0
20231020,173000,509780530,10080,10080,10080,10080,0
20231020,172900,509780530,10080,10080,10080,10080,0
20231020,172800,509780530,10080,10080,10080,10080,0
20231020,172700,509780530,10080,10080,10080,10080,0
20231020,172600,509780530,10080,10080,10080,10080,0
20231020,172500,509780530,10080,10080,10080,10080,0
20231020,172400,509780530,10080,10080,10080,10080,0
20231020,172300,509780530,10080,10080,10080,10080,0
20231020,172200,509780530,10080,10080,10080,10080,0
20231020,172100,509780530,10080,10080,10080,10080,0
20231020,172000,509780530,10080,10080,10080,10080,0
20231020,171900,509780530,10080,10080,10080,10080,0
20231020,171800,509780530,10080,10080,10080,10080,0
20231020,171700,509780530,10080,10080,10080,10080,0
20231020,171600,509780530,10080,10080,10080,10080,0
20231020,171500,509780530,10080,10080,10080,10080,0
20231020,171400,509780530,10080,10080,10080,10080,0
20231020,171300,509780530,10080,10080,10080,10080,0
20231020,171200,509780530,10080,10080,10080,10080,0
20231020,171100,509780530,10080,10080,10080,10080,0
20231020,171000,509780530,10080,10080,10080,10080,0
20231020,170900,509780530,10080,10080,10080,10080,0
20231020,170800,509780530,10080,10080,10080,10080,0
20231020,170700,509780530,10080,10080,10080,10080,2845
20231020,170600,509780530,10080,10080,10080,10080,0
20231020,170500,509780530,10080,10080,10080,10080,0
20231020,170400,509780530,10080,10080,10080,10080,0
20231020,170300,509780530,10080,10080,10080,10080,0
20231020,170200,509780530,10080,10080,10080,10080,0
20231020,170100,509780530,10080,10080,10080,10080,0
20231020,170000,509780530,10080,10080,10080,10080,0
20231020,165900,509780530,10080,10080,10080,10080,0
20231020,165800,509780530,10080,10080,10080,10080,0
20231020,165700,509780530,10080,10080,10080,10080,0
20231020,165600,509780530,10080,10080,10080,10080,0
20231020,165500,509780530,10080,10080,10080,10080,0
20231020,165400,509780530,10080,10080,10080,10080,0
20231020,165300,509780530,10080,10080,10080,10080,0
20231020,165200,509780530,10080,10080,10080,10080,0
20231020,165100,509780530,10080,10080,10080,10080,0
20231020,165000,509780530,10080,10080,10080,10080,0
20231020,164900,509780530,10080,10080,10080,10080,0
20231020,164800,509780530,10080,10080,10080,10080,0
20231020,164700,509780530,10080,10080,10080,10080,0
20231020,164600,509780530,10080,10080,10080,10080,0
20231020,164500,509780530,10080,10080,10080,10080,0
20231020,164400,509780530,10080,10080,10080,10080,0
20231020,164300,509780530,10080,10080,10080,10080,0
20231020,164200,509780530,10080,10080,10080,10080,0
20231020,164100,509780530,10080,10080,10080,10080,0
20231020,164000,509780530,10080,10080,10080,10080,0
20231020,163900,509780530,10080,10080,10080,10080,0
20231020,163800,509780530,10080,10080,10080,10080,0
20231020,163700,509780530,10080,10080,10080,10080,2845
20231020,163600,509780530,10080,10080,10080,10080,0
20231020,163500,509780530,10080,10080,10080,10080,0
20231020,163400,509780530,10080,10080,10080,10080,0
20231020,163300,509780530,10080,10080,10080,10080,0
20231020,163200,509780530,10080,10080,10080,10080,0
20231020,163100,509780530,10080,10080,10080,10080,0
20231020,163000,509780530,10080,10080,10080,10080,0
20231020,162900,509780530,10080,10080,10080,10080,0
20231020,162800,509780530,10080,10080,10080,10080,0
20231020,162700,509780530,10080,10080,10080,10080,0
20231020,162600,509780530,10080,10080,10080,10080,0
20231020,162500,509780530,10080,10080,10080,10080,0
20231020,162400,509780530,10080,10080,10080,10080,0
20231020,162300,509780530,10080,10080,10080,10080,0
20231020,162200,509780530,10080,10080,10080,10080,0
20231020,162100,509780530,10080,10080,10080,10080,0
20231020,162000,509780530,10080,10080,10080,10080,0
20231020,161900,509780530,10080,10080,10080,10080,0
20231020,161800,509780530,10080,10080,10080,10080,0
20231020,161700,509780530,10080,10080,10080,10080,0
20231020,161600,509780530,10080,10080,10080,10080,0
20231020,161500,509780530,10080,10080,10080,10080,0
20231020,161400,509780530,10080,10080,10080,10080,0
20231020,161300,509780530,10080,10080,10080,10080,0
20231020,161200,509780530,10080,10080,10080,10080,0
20231020,161100,509780530,10080,10080,10080,10080,0
20231020,161000,509780530,10080,10080,10080,10080,0
20231020,160900,509780530,10080,10080,10080,10080,0
20231020,160800,509780530,10080,10080,10080,10080,0
20231020,160700,509780530,10080,10080,10080,10080,2845
20231020,160600,509780530,10080,10080,10080,10080,0
20231020,160500,509780530,10080,10080,10080,10080,0
20231020,160400,509780530,10080,10080,10080,10080,0
20231020,160300,509780530,10080,10080,10080,10080,0
20231020,160200,509780530,10080,10080,10080,10080,0
20231020,160100,509780530,10080,10080,10080,10080,0
20231020,160000,509780530,10080,10080,10080,10080,0
20231020,155900,509780530,10080,10080,10080,10080,0
20231020,155800,509780530,10080,10080,10080,10080,0
20231020,155700,509780530,10080,10080,10080,10080,0
20231020,155600,509780530,10080,10080,10080,10080,0
20231020,155500,509780530,10080,10080,10080,10080,0
20231020,155400,509780530,10080,10080,10080,10080,0
20231020,155300,509780530,10080,10080,10080,10080,0
20231020,155200,509780530,10080,10080,10080,10080,0
20231020,155100,509780530,10080,10080,10080,10080,0
20231020,155000,509780530,10080,10080,10080,10080,0
20231020,154900,509780530,10080,10080,10080,10080,0
20231020,154800,509780530,10080,10080,10080,10080,0
20231020,154700,509780530,10080,10080,10080,10080,0
20231020,154600,509780530,10080,10080,10080,10080,0
20231020,154500,509780530,10080,10080,10080,10080,0
20231020,154400,509780530,10080,10080,10080,10080,0
20231020,154300,509780530,10080,10080,10080,10080,0
20231020,154200,509780530,10080,10080,10080,10080,0
20231020,154100,509780530,10080,10080,10080,10080,0
20231020,154000,509780530,10080,10080,10080,10080,0
20231020,153900,509780530,10080,10080,10080,10080,0
20231020,153800,509780530,10080,10080,10080,10080,0
20231020,153700,509780530,10080,10080,10080,10080,2845
20231020,153600,509780530,10080,10080,10080,10080,0
20231020,153500,509780530,10080,10080,10080,10080,0
20231020,153400,509780530,10080,10080,10080,10080,0
20231020,153300,509780530,10080,10080,10080,10080,0
20231020,153200,509780530,10080,10080,10080,10080,0
20231020,153100,509780530,10080,10080,10080,10080,0
20231020,153000,509780530,10080,10080,10080,10080,2845
20231020,152900,481102930,10180,10180,10180,10180,0
20231020,152800,481102930,10180,10180,10180,10180,0
20231020,152700,481102930,10180,10180,10180,10180,0
20231020,152600,481102930,10180,10180,10180,10180,0
20231020,152500,481102930,10180,10180,10180,10180,0
20231020,152400,481102930,10180,10180,10180,10180,0
20231020,152300,481102930,10180,10180,10180,10180,0
20231020,152200,481102930,10180,10180,10180,10180,0
20231020,152100,481102930,10180,10180,10180,10180,0
20231020,152000,481102930,10180,10180,10180,10180,0
20231020,151900,481102930,10180,10170,10180,10170,100
20231020,151800,480085890,10090,10090,10090,10090,100
20231020,151700,479076890,10190,10190,10190,10190,0
20231020,151600,479076890,10190,10190,10190,10190,0
20231020,151500,479076890,10190,10190,10190,10190,0
20231020,151400,479076890,10190,10190,10190,10190,0
20231020,151300,479076890,10190,10190,10190,10190,0
20231020,151200,479076890,10190,10190,10190,10190,0
20231020,151100,479076890,10190,10190,10190,10190,0
20231020,151000,479076890,10190,10180,10190,10180,39
20231020,150900,478679680,10190,10190,10190,10190,0
20231020,150800,478679680,10190,10120,10190,10120,600
20231020,150700,472601870,10120,10100,10120,10100,60
20231020,150600,471995320,10100,10100,10100,10100,0
20231020,150500,471995320,10100,10100,10100,10100,100
20231020,150400,470985320,10050,10050,10050,10050,0
20231020,150300,470985320,10050,10050,10050,10050,0
20231020,150200,470985320,10050,10050,10050,10050,0
20231020,150100,470985320,10050,10060,10060,10050,350
20231020,150000,467467120,10060,10060,10060,10060,0
20231020,145900,467467120,10060,10060,10060,10060,0
20231020,145800,467467120,10060,10060,10060,10060,0
20231020,145700,467467120,10060,10060,10060,10060,0
20231020,145600,467467120,10060,10060,10060,10060,0
20231020,145500,467467120,10060,10090,10090,10060,175
20231020,145400,465704660,10200,10200,10200,10200,0
20231020,145300,465704660,10200,10200,10200,10200,49
20231020,145200,465204860,10200,10200,10200,10200,0
20231020,145100,465204860,10200,10200,10200,10200,0
20231020,145000,465204860,10200,10200,10200,10200,0
20231020,144900,465204860,10200,10200,10200,10200,0
20231020,144800,465204860,10200,10050,10200,10050,348
20231020,144700,461666420,10050,10050,10050,10050,65
20231020,144600,461013170,10050,10060,10060,10050,122
20231020,144500,459785970,10200,10200,10200,10200,0
20231020,144400,459785970,10200,10200,10200,10200,0
20231020,144300,459785970,10200,10200,10200,10200,0
20231020,144200,459785970,10200,10200,10200,10200,0
20231020,144100,459785970,10200,10200,10200,10200,0
20231020,144000,459785970,10200,10200,10200,10200,0
20231020,143900,459785970,10200,10200,10200,10200,0
20231020,143800,459785970,10200,10200,10200,10200,0
20231020,143700,459785970,10200,10200,10200,10200,0
20231020,143600,459785970,10200,10200,10200,10200,0
20231020,143500,459785970,10200,10200,10200,10200,0
20231020,143400,459785970,10200,10200,10200,10200,0
20231020,143300,459785970,10200,10200,10200,10200,0
20231020,143200,459785970,10200,10200,10200,10200,0
20231020,143100,459785970,10200,10200,10200,10200,0
20231020,143000,459785970,10200,10200,10200,10200,0
20231020,142900,459785970,10200,10200,10200,10200,0
20231020,142800,459785970,10200,10200,10200,10200,0
20231020,142700,459785970,10200,10200,10200,10200,0
20231020,142600,459785970,10200,10200,10200,10200,0
20231020,142500,459785970,10200,10200,10200,10200,220
20231020,142400,457541970,10220,10220,10220,10220,0
20231020,142300,457541970,10220,10220,10220,10220,5
20231020,142200,457490870,10150,10080,10150,10080,6651
20231020,142100,390286050,10080,10080,10080,10080,0
20231020,142000,390286050,10080,10080,10080,10080,100
20231020,141900,389278050,10080,10080,10080,10080,394
20231020,141800,385306530,9990,9990,9990,9990,0
20231020,141700,385306530,9990,9990,9990,9990,0
20231020,141600,385306530,9990,9990,9990,9990,0
20231020,141500,385306530,9990,9990,9990,9990,0
20231020,141400,385306530,9990,9990,9990,9990,0
20231020,141300,385306530,9990,9990,9990,9990,0
20231020,141200,385306530,9990,10000,10000,9990,200
20231020,141100,383307770,10080,10080,10080,10080,0
20231020,141000,383307770,10080,10080,10080,10080,0
20231020,140900,383307770,10080,10080,10080,10080,0
20231020,140800,383307770,10080,10080,10080,10080,0
20231020,140700,383307770,10080,10080,10080,10080,0
20231020,140600,383307770,10080,10080,10080,10080,0
20231020,140500,383307770,10080,10070,10080,10000,221
20231020,140400,381095510,10070,10070,10070,10070,24
20231020,140300,380853830,10010,10010,10010,10010,0
20231020,140200,380853830,10010,10020,10020,10010,300
20231020,140100,377850160,10010,10010,10010,10010,0
20231020,140000,377850160,10010,10010,10010,10010,0
20231020,135900,377850160,10010,10010,10010,10010,0
20231020,135800,377850160,10010,10010,10010,10010,0
20231020,135700,377850160,10010,10010,10010,10010,0
20231020,135600,377850160,10010,10010,10010,10010,0
20231020,135500,377850160,10010,10010,10010,10010,0
20231020,135400,377850160,10010,10010,10010,10010,0
20231020,135300,377850160,10010,10010,10010,10010,0
20231020,135200,377850160,10010,10010,10010,10010,0
20231020,135100,377850160,10010,10010,10010,10010,0
20231020,135000,377850160,10010,10010,10010,10010,114
20231020,134900,376709020,10070,10070,10070,10070,0
20231020,134800,376709020,10070,10070,10070,10070,0
20231020,134700,376709020,10070,10070,10070,10070,0
20231020,134600,376709020,10070,10070,10070,10070,0
20231020,134500,376709020,10070,10070,10070,10070,0
20231020,134400,376709020,10070,10070,10070,10070,0
20231020,134300,376709020,10070,10070,10070,10070,0
20231020,134200,376709020,10070,10070,10070,10070,0
20231020,134100,376709020,10070,10040,10070,10010,1325
20231020,134000,363433110,10070,10070,10070,10070,0
20231020,133900,363433110,10070,10070,10070,10070,0
20231020,133800,363433110,10070,10070,10070,10070,1
20231020,133700,363423040,10070,10070,10070,10070,10
20231020,133600,363322340,10070,10070,10070,10070,0
20231020,133500,363322340,10070,10070,10070,10070,8
20231020,133400,363241780,10080,10080,10080,10080,0
20231020,133300,363241780,10080,10080,10080,10080,0
20231020,133200,363241780,10080,10080,10080,10080,0
20231020,133100,363241780,10080,10080,10080,10080,0
20231020,133000,363241780,10080,10080,10080,10080,0
20231020,132900,363241780,10080,10080,10080,10080,0
20231020,132800,363241780,10080,10080,10080,10080,0
20231020,132700,363241780,10080,10080,10080,10080,0
20231020,132600,363241780,10080,10080,10080,10080,0
20231020,132500,363241780,10080,10080,10080,10080,0
20231020,132400,363241780,10080,10080,10080,10080,0
20231020,132300,363241780,10080,10080,10080,10080,0
20231020,132200,363241780,10080,10080,10080,10080,37
20231020,132100,362868820,10080,10080,10080,10080,0
20231020,132000,362868820,10080,10080,10080,10080,0
20231020,131900,362868820,10080,10080,10080,10080,0
20231020,131800,362868820,10080,10080,10080,10080,0
20231020,131700,362868820,10080,10080,10080,10080,0
20231020,131600,362868820,10080,10080,10080,10080,0
20231020,131500,362868820,10080,10080,10080,10080,0
20231020,131400,362868820,10080,10080,10080,10080,0
20231020,131300,362868820,10080,10080,10080,10080,0
20231020,131200,362868820,10080,10080,10080,10080,0
20231020,131100,362868820,10080,10080,10080,10080,0
20231020,131000,362868820,10080,10080,10080,10080,0
20231020,130900,362868820,10080,10080,10080,10080,0
20231020,130800,362868820,10080,10080,10080,10080,0
20231020,130700,362868820,10080,10080,10080,10080,0
20231020,130600,362868820,10080,10080,10080,10080,0
20231020,130500,362868820,10080,10080,10080,10080,0
20231020,130400,362868820,10080,10080,10080,10080,0
20231020,130300,362868820,10080,10080,10080,10080,0
20231020,130200,362868820,10080,10060,10080,10060,90
20231020,130100,361962200,10060,10050,10060,10050,110
20231020,130000,360856430,10060,10060,10060,10060,0
20231020,125900,360856430,10060,10060,10060,10060,0
20231020,125800,360856430,10060,10060,10060,10060,0
20231020,125700,360856430,10060,10060,10060,10060,0
20231020,125600,360856430,10060,10060,10060,10060,0
20231020,125500,360856430,10060,10060,10060,10060,0
20231020,125400,360856430,10060,10060,10060,10060,1
20231020,125300,360846370,10060,10060,10060,10060,4
20231020,125200,360806130,10060,10060,10060,10060,0
20231020,125100,360806130,10060,10060,10060,10060,16
20231020,125000,360645170,10060,10060,10060,10060,0
20231020,124900,360645170,10060,10060,10060,10060,0
20231020,124800,360645170,10060,10060,10060,10060,0
20231020,124700,360645170,10060,10060,10060,10060,0
20231020,124600,360645170,10060,10060,10060,10060,0
20231020,124500,360645170,10060,10060,10060,10060,0
20231020,124400,360645170,10060,10060,10060,10060,0
20231020,124300,360645170,10060,10060,10060,10060,0
20231020,124200,360645170,10060,10060,10060,10060,0
20231020,124100,360645170,10060,10060,10060,10060,190
20231020,124000,358733770,10000,10000,10000,10000,56
20231020,123900,358173770,10000,10020,10020,10000,944
20231020,123800,348733460,10010,10010,10010,10010,0
20231020,123700,348733460,10010,10010,10010,10010,0
20231020,123600,348733460,10010,10010,10010,10010,0
20231020,123500,348733460,10010,10010,10010,10010,0
20231020,123400,348733460,10010,10010,10010,10010,200
20231020,123300,346731460,10010,10010,10010,10010,0
20231020,123200,346731460,10010,10010,10010,10010,0
20231020,123100,346731460,10010,10010,10010,10010,0
20231020,123000,346731460,10010,10010,10010,10010,0
20231020,122900,346731460,10010,10010,10010,10010,0
20231020,122800,346731460,10010,10010,10010,10010,0
20231020,122700,346731460,10010,10010,10010,10010,0
20231020,122600,346731460,10010,10010,10010,10010,0
20231020,122500,346731460,10010,10010,10010,10010,0
20231020,122400,346731460,10010,10010,10010,10010,20
20231020,122300,346531260,10070,10070,10070,10070,0
20231020,122200,346531260,10070,10070,10070,10070,0
20231020,122100,346531260,10070,10070,10070,10070,0
20231020,122000,346531260,10070,10070,10070,10070,0
20231020,121900,346531260,10070,10070,10070,10070,0
20231020,121800,346531260,10070,10070,10070,10070,0
20231020,121700,346531260,10070,10070,10070,10070,162
20231020,121600,344899920,10070,10070,10070,10070,0
20231020,121500,344899920,10070,10070,10070,10070,0
20231020,121400,344899920,10070,10070,10070,10070,0
20231020,121300,344899920,10070,10020,10070,10000,1001
20231020,121200,334882690,10070,10070,10070,10070,0
20231020,121100,334882690,10070,10060,10070,10050,1020
20231020,121000,324631470,10090,10020,10090,10010,503
20231020,120900,319595240,10100,10100,10100,10100,0
20231020,120800,319595240,10100,10100,10100,10100,0
20231020,120700,319595240,10100,10100,10100,10100,0
20231020,120600,319595240,10100,10100,10100,10100,0
20231020,120500,319595240,10100,10100,10100,10100,0
20231020,120400,319595240,10100,10100,10100,10100,0
20231020,120300,319595240,10100,10100,10100,10100,0
20231020,120200,319595240,10100,10100,10100,10100,0
20231020,120100,319595240,10100,10100,10100,10100,0
20231020,120000,319595240,10100,10100,10100,10100,0
20231020,115900,319595240,10100,10100,10100,10100,10
20231020,115800,319494240,10100,10100,10100,10100,1
20231020,115700,319484140,10030,10030,10030,10030,0
20231020,115600,319484140,10030,10030,10030,10030,0
20231020,115500,319484140,10030,10030,10030,10030,0
20231020,115400,319484140,10030,10030,10030,10030,0
20231020,115300,319484140,10030,10030,10030,10030,0
20231020,115200,319484140,10030,10030,10030,10030,0
20231020,115100,319484140,10030,10030,10030,10030,0
20231020,115000,319484140,10030,10030,10030,10030,0
20231020,114900,319484140,10030,10030,10030,10030,71
20231020,114800,318772010,10100,10100,10100,10100,0
20231020,114700,318772010,10100,10100,10100,10100,0
20231020,114600,318772010,10100,10100,10100,10100,0
20231020,114500,318772010,10100,10100,10100,10100,0
20231020,114400,318772010,10100,10100,10100,10100,0
20231020,114300,318772010,10100,10100,10100,10100,0
20231020,114200,318772010,10100,10100,10100,10100,0
20231020,114100,318772010,10100,10100,10100,10100,0
20231020,114000,318772010,10100,10100,10100,10100,0
20231020,113900,318772010,10100,10100,10100,10100,0
20231020,113800,318772010,10100,10100,10100,10100,0
20231020,113700,318772010,10100,10090,10100,10090,45
20231020,113600,318317680,10100,10100,10100,10100,0
20231020,113500,318317680,10100,10100,10100,10100,0
20231020,113400,318317680,10100,10100,10100,10100,0
20231020,113300,318317680,10100,10070,10100,10070,500
20231020,113200,313272160,10100,10100,10100,10100,0
20231020,113100,313272160,10100,10100,10100,10100,0
20231020,113000,313272160,10100,10040,10100,10040,120
20231020,112900,312062880,10050,10050,10050,10050,0
20231020,112800,312062880,10050,10050,10050,10050,0
20231020,112700,312062880,10050,10050,10050,10050,0
20231020,112600,312062880,10050,10050,10050,10050,0
20231020,112500,312062880,10050,10050,10050,10050,30
20231020,112400,311761380,10010,10010,10010,10010,0
20231020,112300,311761380,10010,10010,10010,10010,50
20231020,112200,311260880,10070,10070,10070,10070,0
20231020,112100,311260880,10070,10070,10070,10070,0
20231020,112000,311260880,10070,10070,10070,10070,0
20231020,111900,311260880,10070,10070,10070,10070,0
20231020,111800,311260880,10070,10070,10070,10070,1
20231020,111700,311250810,10080,10080,10080,10080,0
20231020,111600,311250810,10080,10080,10080,10080,6
20231020,111500,311190330,10090,10090,10090,10090,864
20231020,111400,302472570,10080,10080,10080,10080,70
20231020,111300,301766970,10010,10080,10080,10010,488
20231020,111200,296881880,10080,10080,10080,10080,15
20231020,111100,296730680,10080,10080,10080,10080,600
20231020,111000,290682680,10080,10080,10080,10080,0
20231020,110900,290682680,10080,10080,10080,10080,0
20231020,110800,290682680,10080,10080,10080,10080,0
20231020,110700,290682680,10080,10080,10080,10080,0
20231020,110600,290682680,10080,10080,10080,10080,0
20231020,110500,290682680,10080,10080,10080,10080,0
20231020,110400,290682680,10080,10080,10080,10080,0
20231020,110300,290682680,10080,10080,10080,10080,0
20231020,110200,290682680,10080,10080,10080,10080,0
20231020,110100,290682680,10080,10070,10080,10060,46
20231020,110000,290219050,10080,10060,10080,10050,150
20231020,105900,288708220,10010,10020,10020,10010,400
20231020,105800,284703550,10080,10080,10080,10080,0
20231020,105700,284703550,10080,10080,10080,10080,0
20231020,105600,284703550,10080,10080,10080,10080,0
20231020,105500,284703550,10080,10080,10080,10080,0
20231020,105400,284703550,10080,10080,10080,10080,0
20231020,105300,284703550,10080,10080,10080,10080,0
20231020,105200,284703550,10080,10080,10080,10080,0
20231020,105100,284703550,10080,10080,10080,10080,0
20231020,105000,284703550,10080,10080,10080,10080,0
20231020,104900,284703550,10080,10080,10080,10080,0
20231020,104800,284703550,10080,10080,10080,10080,0
20231020,104700,284703550,10080,10080,10080,10080,0
20231020,104600,284703550,10080,10080,10080,10080,0
20231020,104500,284703550,10080,10080,10080,10080,0
20231020,104400,284703550,10080,10080,10080,10080,0
20231020,104300,284703550,10080,10080,10080,10080,0
20231020,104200,284703550,10080,10080,10080,10080,0
20231020,104100,284703550,10080,10080,10080,10080,0
20231020,104000,284703550,10080,10080,10080,10080,0
20231020,103900,284703550,10080,10080,10080,10080,0
20231020,103800,284703550,10080,10080,10080,10080,0
20231020,103700,284703550,10080,10080,10080,10010,593
20231020,103600,278762580,10010,10020,10080,10010,581
20231020,103500,272943330,10020,10020,10090,10010,66
20231020,103400,272281360,10010,10020,10020,10010,385
20231020,103300,268427240,10010,10030,10030,10010,758
20231020,103200,260838540,10020,10020,10020,10020,0
20231020,103100,260838540,10020,10040,10040,10020,768
20231020,103000,253142000,10080,10080,10080,10080,0
20231020,102900,253142000,10080,10080,10080,10080,300
20231020,102800,250118000,10090,10090,10090,10090,0
20231020,102700,250118000,10090,10090,10090,10090,0
20231020,102600,250118000,10090,10090,10090,10090,0
20231020,102500,250118000,10090,10090,10090,10090,0
20231020,102400,250118000,10090,10090,10090,10090,0
20231020,102300,250118000,10090,10090,10090,10090,0
20231020,102200,250118000,10090,10090,10090,10090,0
20231020,102100,250118000,10090,10090,10090,10090,0
20231020,102000,250118000,10090,10090,10090,10090,0
20231020,101900,250118000,10090,10090,10090,10090,90
20231020,101800,249209900,10090,10090,10090,10090,200
20231020,101700,247191900,10090,10090,10090,10090,298
20231020,101600,244185080,10070,10070,10070,10070,0
20231020,101500,244185080,10070,10070,10070,10070,0
20231020,101400,244185080,10070,10070,10070,10070,0
20231020,101300,244185080,10070,10070,10070,10070,0
20231020,101200,244185080,10070,10070,10070,10070,0
20231020,101100,244185080,10070,10070,10070,10070,0
20231020,101000,244185080,10070,10070,10070,10070,1189
20231020,100900,232211850,10070,10070,10070,10070,4
20231020,100800,232171570,10060,10060,10060,10060,0
20231020,100700,232171570,10060,10060,10060,10060,0
20231020,100600,232171570,10060,10060,10060,10060,0
20231020,100500,232171570,10060,10060,10060,10060,0
20231020,100400,232171570,10060,10060,10060,10060,0
20231020,100300,232171570,10060,10060,10060,10060,593
20231020,100200,226205990,10060,10060,10060,10060,0
20231020,100100,226205990,10060,10040,10060,10040,414
20231020,100000,222041390,10000,10000,10000,9990,2628
20231020,095900,195761530,10000,10000,10000,10000,381
20231020,095800,191951530,10000,10010,10010,10000,216
20231020,095700,189791370,10080,10080,10080,10080,0
20231020,095600,189791370,10080,10080,10080,10080,0
20231020,095500,189791370,10080,10080,10080,10080,0
20231020,095400,189791370,10080,10080,10080,10080,0
20231020,095300,189791370,10080,10080,10080,10080,0
20231020,095200,189791370,10080,10010,10080,10010,59
20231020,095100,189197280,10080,10080,10080,10080,0
20231020,095000,189197280,10080,10080,10080,10080,0
20231020,094900,189197280,10080,10000,10080,10000,620
20231020,094800,182987860,10000,10010,10010,10000,600
20231020,094700,176987680,10090,10090,10090,10090,0
20231020,094600,176987680,10090,10090,10090,10090,0
20231020,094500,176987680,10090,10080,10090,10080,100
20231020,094400,175979180,10090,10090,10090,10090,0
20231020,094300,175979180,10090,10000,10090,10000,120
20231020,094200,174773750,10000,10000,10000,10000,260
20231020,094100,172173750,10000,10000,10000,10000,247
20231020,094000,169703750,10000,9990,10000,9990,970
20231020,093900,160008450,9990,10030,10030,9990,980
20231020,093800,150193880,10000,10030,10030,10000,1145
20231020,093700,138713880,10000,10000,10000,10000,0
20231020,093600,138713880,10000,10000,10000,10000,0
20231020,093500,138713880,10000,10000,10000,10000,1
20231020,093400,138703880,10030,10030,10030,10030,0
20231020,093300,138703880,10030,10080,10080,10030,505
20231020,093200,133638480,10090,10090,10090,10090,0
20231020,093100,133638480,10090,10090,10090,10090,1
20231020,093000,133628390,10100,10100,10100,10100,1
20231020,092900,133618290,10030,10030,10030,10030,100
20231020,092800,132615290,10030,10040,10040,10030,1000
20231020,092700,122585090,10030,10030,10030,10030,0
20231020,092600,122585090,10030,10040,10040,10030,50
20231020,092500,122083470,10040,10100,10100,10040,2
20231020,092400,122063330,10100,10100,10100,10100,0
20231020,092300,122063330,10100,10100,10100,10100,1
20231020,092200,122053230,10120,10120,10120,10120,0
20231020,092100,122053230,10120,10120,10120,10120,0
20231020,092000,122053230,10120,10120,10120,10120,0
20231020,091900,122053230,10120,10120,10120,10120,0
20231020,091800,122053230,10120,9990,10120,9990,100
20231020,091700,121044550,10000,10040,10040,9990,1216
20231020,091600,108872830,10050,10050,10050,10050,0
20231020,091500,108872830,10050,10040,10050,10040,2
20231020,091400,108852740,10030,10040,10040,10030,1005
20231020,091300,98772240,10040,10030,10040,10030,1656
20231020,091200,82147940,10030,10040,10050,10030,2145
20231020,091100,60623870,10050,10050,10050,10050,0
20231020,091000,60623870,10050,10030,10100,10030,2799
20231020,090900,32529020,10030,10030,10030,10030,702
20231020,090800,25487960,10030,10130,10130,10030,1329
20231020,090700,12091820,10140,10150,10150,10140,248
20231020,090600,9576880,10140,10150,10150,10140,150
20231020,090500,8054600,10300,10300,10300,10300,0
20231020,090400,8054600,10300,10300,10300,10300,0
20231020,090300,8054600,10300,10300,10300,10300,0
20231020,090200,8054600,10300,10300,10300,10300,0
20231020,090100,8054600,10300,10300,10300,10300,222
20231020,090000,5768000,10300,10300,10300,10300,560