KissMeData/093050/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,194500,188160940,13040,13040,13040,13040,383
20231020,194400,188160940,13040,13040,13040,13040,0
20231020,194300,188160940,13040,13040,13040,13040,0
20231020,194200,188160940,13040,13040,13040,13040,0
20231020,194100,188160940,13040,13040,13040,13040,0
20231020,194000,188160940,13040,13040,13040,13040,0
20231020,193900,188160940,13040,13040,13040,13040,0
20231020,193800,188160940,13040,13040,13040,13040,0
20231020,193700,188160940,13040,13040,13040,13040,0
20231020,193600,188160940,13040,13040,13040,13040,0
20231020,193500,188160940,13040,13040,13040,13040,0
20231020,193400,188160940,13040,13040,13040,13040,0
20231020,193300,188160940,13040,13040,13040,13040,0
20231020,193200,188160940,13040,13040,13040,13040,0
20231020,193100,188160940,13040,13040,13040,13040,0
20231020,193000,188160940,13040,13040,13040,13040,0
20231020,192900,188160940,13040,13040,13040,13040,0
20231020,192800,188160940,13040,13040,13040,13040,0
20231020,192700,188160940,13040,13040,13040,13040,0
20231020,192600,188160940,13040,13040,13040,13040,0
20231020,192500,188160940,13040,13040,13040,13040,0
20231020,192400,188160940,13040,13040,13040,13040,0
20231020,192300,188160940,13040,13040,13040,13040,0
20231020,192200,188160940,13040,13040,13040,13040,0
20231020,192100,188160940,13040,13040,13040,13040,0
20231020,192000,188160940,13040,13040,13040,13040,0
20231020,191900,188160940,13040,13040,13040,13040,0
20231020,191800,188160940,13040,13040,13040,13040,0
20231020,191700,188160940,13040,13040,13040,13040,0
20231020,191600,188160940,13040,13040,13040,13040,0
20231020,191500,188160940,13040,13040,13040,13040,383
20231020,191400,188160940,13040,13040,13040,13040,0
20231020,191300,188160940,13040,13040,13040,13040,0
20231020,191200,188160940,13040,13040,13040,13040,0
20231020,191100,188160940,13040,13040,13040,13040,0
20231020,191000,188160940,13040,13040,13040,13040,0
20231020,190900,188160940,13040,13040,13040,13040,0
20231020,190800,188160940,13040,13040,13040,13040,0
20231020,190700,188160940,13040,13040,13040,13040,0
20231020,190600,188160940,13040,13040,13040,13040,0
20231020,190500,188160940,13040,13040,13040,13040,0
20231020,190400,188160940,13040,13040,13040,13040,0
20231020,190300,188160940,13040,13040,13040,13040,0
20231020,190200,188160940,13040,13040,13040,13040,0
20231020,190100,188160940,13040,13040,13040,13040,0
20231020,190000,188160940,13040,13040,13040,13040,0
20231020,185900,188160940,13040,13040,13040,13040,0
20231020,185800,188160940,13040,13040,13040,13040,0
20231020,185700,188160940,13040,13040,13040,13040,0
20231020,185600,188160940,13040,13040,13040,13040,0
20231020,185500,188160940,13040,13040,13040,13040,0
20231020,185400,188160940,13040,13040,13040,13040,0
20231020,185300,188160940,13040,13040,13040,13040,0
20231020,185200,188160940,13040,13040,13040,13040,0
20231020,185100,188160940,13040,13040,13040,13040,0
20231020,185000,188160940,13040,13040,13040,13040,0
20231020,184900,188160940,13040,13040,13040,13040,0
20231020,184800,188160940,13040,13040,13040,13040,0
20231020,184700,188160940,13040,13040,13040,13040,0
20231020,184600,188160940,13040,13040,13040,13040,0
20231020,184500,188160940,13040,13040,13040,13040,383
20231020,184400,188160940,13040,13040,13040,13040,0
20231020,184300,188160940,13040,13040,13040,13040,0
20231020,184200,188160940,13040,13040,13040,13040,0
20231020,184100,188160940,13040,13040,13040,13040,0
20231020,184000,188160940,13040,13040,13040,13040,0
20231020,183900,188160940,13040,13040,13040,13040,0
20231020,183800,188160940,13040,13040,13040,13040,0
20231020,183700,188160940,13040,13040,13040,13040,0
20231020,183600,188160940,13040,13040,13040,13040,0
20231020,183500,188160940,13040,13040,13040,13040,0
20231020,183400,188160940,13040,13040,13040,13040,0
20231020,183300,188160940,13040,13040,13040,13040,0
20231020,183200,188160940,13040,13040,13040,13040,0
20231020,183100,188160940,13040,13040,13040,13040,0
20231020,183000,188160940,13040,13040,13040,13040,0
20231020,182900,188160940,13040,13040,13040,13040,0
20231020,182800,188160940,13040,13040,13040,13040,0
20231020,182700,188160940,13040,13040,13040,13040,0
20231020,182600,188160940,13040,13040,13040,13040,0
20231020,182500,188160940,13040,13040,13040,13040,0
20231020,182400,188160940,13040,13040,13040,13040,0
20231020,182300,188160940,13040,13040,13040,13040,0
20231020,182200,188160940,13040,13040,13040,13040,0
20231020,182100,188160940,13040,13040,13040,13040,0
20231020,182000,188160940,13040,13040,13040,13040,0
20231020,181900,188160940,13040,13040,13040,13040,0
20231020,181800,188160940,13040,13040,13040,13040,0
20231020,181700,188160940,13040,13040,13040,13040,0
20231020,181600,188160940,13040,13040,13040,13040,0
20231020,181500,188160940,13040,13040,13040,13040,383
20231020,181400,188160940,13040,13040,13040,13040,0
20231020,181300,188160940,13040,13040,13040,13040,0
20231020,181200,188160940,13040,13040,13040,13040,0
20231020,181100,188160940,13040,13040,13040,13040,0
20231020,181000,188160940,13040,13040,13040,13040,0
20231020,180900,188160940,13040,13040,13040,13040,0
20231020,180800,188160940,13040,13040,13040,13040,0
20231020,180700,188160940,13040,13040,13040,13040,0
20231020,180600,188160940,13040,13040,13040,13040,0
20231020,180500,188160940,13040,13040,13040,13040,0
20231020,180400,188160940,13040,13040,13040,13040,0
20231020,180300,188160940,13040,13040,13040,13040,0
20231020,180200,188160940,13040,13040,13040,13040,0
20231020,180100,188160940,13040,13040,13040,13040,0
20231020,180000,188160940,13040,13040,13040,13040,0
20231020,175900,188160940,13040,13040,13040,13040,0
20231020,175800,188160940,13040,13040,13040,13040,0
20231020,175700,188160940,13040,13040,13040,13040,0
20231020,175600,188160940,13040,13040,13040,13040,0
20231020,175500,188160940,13040,13040,13040,13040,0
20231020,175400,188160940,13040,13040,13040,13040,0
20231020,175300,188160940,13040,13040,13040,13040,0
20231020,175200,188160940,13040,13040,13040,13040,0
20231020,175100,188160940,13040,13040,13040,13040,0
20231020,175000,188160940,13040,13040,13040,13040,0
20231020,174900,188160940,13040,13040,13040,13040,0
20231020,174800,188160940,13040,13040,13040,13040,0
20231020,174700,188160940,13040,13040,13040,13040,0
20231020,174600,188160940,13040,13040,13040,13040,0
20231020,174500,188160940,13040,13040,13040,13040,383
20231020,174400,188160940,13040,13040,13040,13040,0
20231020,174300,188160940,13040,13040,13040,13040,0
20231020,174200,188160940,13040,13040,13040,13040,0
20231020,174100,188160940,13040,13040,13040,13040,0
20231020,174000,188160940,13040,13040,13040,13040,0
20231020,173900,188160940,13040,13040,13040,13040,0
20231020,173800,188160940,13040,13040,13040,13040,0
20231020,173700,188160940,13040,13040,13040,13040,0
20231020,173600,188160940,13040,13040,13040,13040,0
20231020,173500,188160940,13040,13040,13040,13040,0
20231020,173400,188160940,13040,13040,13040,13040,0
20231020,173300,188160940,13040,13040,13040,13040,0
20231020,173200,188160940,13040,13040,13040,13040,0
20231020,173100,188160940,13040,13040,13040,13040,0
20231020,173000,188160940,13040,13040,13040,13040,0
20231020,172900,188160940,13040,13040,13040,13040,0
20231020,172800,188160940,13040,13040,13040,13040,0
20231020,172700,188160940,13040,13040,13040,13040,0
20231020,172600,188160940,13040,13040,13040,13040,0
20231020,172500,188160940,13040,13040,13040,13040,0
20231020,172400,188160940,13040,13040,13040,13040,0
20231020,172300,188160940,13040,13040,13040,13040,0
20231020,172200,188160940,13040,13040,13040,13040,0
20231020,172100,188160940,13040,13040,13040,13040,0
20231020,172000,188160940,13040,13040,13040,13040,0
20231020,171900,188160940,13040,13040,13040,13040,0
20231020,171800,188160940,13040,13040,13040,13040,0
20231020,171700,188160940,13040,13040,13040,13040,0
20231020,171600,188160940,13040,13040,13040,13040,0
20231020,171500,188160940,13040,13040,13040,13040,383
20231020,171400,188160940,13040,13040,13040,13040,0
20231020,171300,188160940,13040,13040,13040,13040,0
20231020,171200,188160940,13040,13040,13040,13040,0
20231020,171100,188160940,13040,13040,13040,13040,0
20231020,171000,188160940,13040,13040,13040,13040,0
20231020,170900,188160940,13040,13040,13040,13040,0
20231020,170800,188160940,13040,13040,13040,13040,0
20231020,170700,188160940,13040,13040,13040,13040,0
20231020,170600,188160940,13040,13040,13040,13040,0
20231020,170500,188160940,13040,13040,13040,13040,0
20231020,170400,188160940,13040,13040,13040,13040,0
20231020,170300,188160940,13040,13040,13040,13040,0
20231020,170200,188160940,13040,13040,13040,13040,0
20231020,170100,188160940,13040,13040,13040,13040,0
20231020,170000,188160940,13040,13040,13040,13040,0
20231020,165900,188160940,13040,13040,13040,13040,0
20231020,165800,188160940,13040,13040,13040,13040,0
20231020,165700,188160940,13040,13040,13040,13040,0
20231020,165600,188160940,13040,13040,13040,13040,0
20231020,165500,188160940,13040,13040,13040,13040,0
20231020,165400,188160940,13040,13040,13040,13040,0
20231020,165300,188160940,13040,13040,13040,13040,0
20231020,165200,188160940,13040,13040,13040,13040,0
20231020,165100,188160940,13040,13040,13040,13040,0
20231020,165000,188160940,13040,13040,13040,13040,0
20231020,164900,188160940,13040,13040,13040,13040,0
20231020,164800,188160940,13040,13040,13040,13040,0
20231020,164700,188160940,13040,13040,13040,13040,0
20231020,164600,188160940,13040,13040,13040,13040,0
20231020,164500,188160940,13040,13040,13040,13040,383
20231020,164400,188160940,13040,13040,13040,13040,0
20231020,164300,188160940,13040,13040,13040,13040,0
20231020,164200,188160940,13040,13040,13040,13040,0
20231020,164100,188160940,13040,13040,13040,13040,0
20231020,164000,188160940,13040,13040,13040,13040,0
20231020,163900,188160940,13040,13040,13040,13040,0
20231020,163800,188160940,13040,13040,13040,13040,0
20231020,163700,188160940,13040,13040,13040,13040,0
20231020,163600,188160940,13040,13040,13040,13040,0
20231020,163500,188160940,13040,13040,13040,13040,0
20231020,163400,188160940,13040,13040,13040,13040,0
20231020,163300,188160940,13040,13040,13040,13040,0
20231020,163200,188160940,13040,13040,13040,13040,0
20231020,163100,188160940,13040,13040,13040,13040,0
20231020,163000,188160940,13040,13040,13040,13040,0
20231020,162900,188160940,13040,13040,13040,13040,0
20231020,162800,188160940,13040,13040,13040,13040,0
20231020,162700,188160940,13040,13040,13040,13040,0
20231020,162600,188160940,13040,13040,13040,13040,0
20231020,162500,188160940,13040,13040,13040,13040,0
20231020,162400,188160940,13040,13040,13040,13040,0
20231020,162300,188160940,13040,13040,13040,13040,0
20231020,162200,188160940,13040,13040,13040,13040,0
20231020,162100,188160940,13040,13040,13040,13040,0
20231020,162000,188160940,13040,13040,13040,13040,0
20231020,161900,188160940,13040,13040,13040,13040,0
20231020,161800,188160940,13040,13040,13040,13040,0
20231020,161700,188160940,13040,13040,13040,13040,0
20231020,161600,188160940,13040,13040,13040,13040,0
20231020,161500,188160940,13040,13040,13040,13040,383
20231020,161400,188160940,13040,13040,13040,13040,0
20231020,161300,188160940,13040,13040,13040,13040,0
20231020,161200,188160940,13040,13040,13040,13040,0
20231020,161100,188160940,13040,13040,13040,13040,0
20231020,161000,188160940,13040,13040,13040,13040,0
20231020,160900,188160940,13040,13040,13040,13040,0
20231020,160800,188160940,13040,13040,13040,13040,0
20231020,160700,188160940,13040,13040,13040,13040,0
20231020,160600,188160940,13040,13040,13040,13040,0
20231020,160500,188160940,13040,13040,13040,13040,0
20231020,160400,188160940,13040,13040,13040,13040,0
20231020,160300,188160940,13040,13040,13040,13040,0
20231020,160200,188160940,13040,13040,13040,13040,0
20231020,160100,188160940,13040,13040,13040,13040,0
20231020,160000,188160940,13040,13040,13040,13040,0
20231020,155900,188160940,13040,13040,13040,13040,0
20231020,155800,188160940,13040,13040,13040,13040,0
20231020,155700,188160940,13040,13040,13040,13040,0
20231020,155600,188160940,13040,13040,13040,13040,0
20231020,155500,188160940,13040,13040,13040,13040,0
20231020,155400,188160940,13040,13040,13040,13040,0
20231020,155300,188160940,13040,13040,13040,13040,0
20231020,155200,188160940,13040,13040,13040,13040,0
20231020,155100,188160940,13040,13040,13040,13040,0
20231020,155000,188160940,13040,13040,13040,13040,0
20231020,154900,188160940,13040,13040,13040,13040,0
20231020,154800,188160940,13040,13040,13040,13040,0
20231020,154700,188160940,13040,13040,13040,13040,0
20231020,154600,188160940,13040,13040,13040,13040,0
20231020,154500,188160940,13040,13040,13040,13040,383
20231020,154400,188160940,13040,13040,13040,13040,0
20231020,154300,188160940,13040,13040,13040,13040,0
20231020,154200,188160940,13040,13040,13040,13040,0
20231020,154100,188160940,13040,13040,13040,13040,0
20231020,154000,188160940,13040,13040,13040,13040,0
20231020,153900,188160940,13040,13040,13040,13040,0
20231020,153800,188160940,13040,13040,13040,13040,0
20231020,153700,188160940,13040,13040,13040,13040,0
20231020,153600,188160940,13040,13040,13040,13040,0
20231020,153500,188160940,13040,13040,13040,13040,0
20231020,153400,188160940,13040,13040,13040,13040,0
20231020,153300,188160940,13040,13040,13040,13040,0
20231020,153200,188160940,13040,13040,13040,13040,0
20231020,153100,188160940,13040,13040,13040,13040,0
20231020,153000,188160940,13040,13040,13040,13040,383
20231020,152900,183166620,13080,13080,13080,13080,0
20231020,152800,183166620,13080,13080,13080,13080,0
20231020,152700,183166620,13080,13080,13080,13080,0
20231020,152600,183166620,13080,13080,13080,13080,0
20231020,152500,183166620,13080,13080,13080,13080,0
20231020,152400,183166620,13080,13080,13080,13080,0
20231020,152300,183166620,13080,13080,13080,13080,0
20231020,152200,183166620,13080,13080,13080,13080,0
20231020,152100,183166620,13080,13080,13080,13080,0
20231020,152000,183166620,13080,13080,13080,13080,0
20231020,151900,183166620,13080,13040,13080,13030,469
20231020,151800,177048850,13030,13030,13040,13030,129
20231020,151700,175367970,13030,13040,13040,13030,116
20231020,151600,173856480,13030,13030,13030,13020,207
20231020,151500,171159330,13030,13020,13030,13020,2
20231020,151400,171133280,13030,13030,13030,13030,1
20231020,151300,171120250,13020,13030,13030,13020,521
20231020,151200,164336720,13030,13020,13030,13020,47
20231020,151100,163724770,13030,13030,13030,13030,1
20231020,151000,163711740,13020,13050,13050,13020,1077
20231020,150900,149674720,13040,13040,13040,13040,21
20231020,150800,149400880,13050,13050,13050,13050,0
20231020,150700,149400880,13050,13050,13050,13050,0
20231020,150600,149400880,13050,13040,13050,13040,105
20231020,150500,148031540,13050,13050,13050,13050,0
20231020,150400,148031540,13050,13050,13050,13050,2
20231020,150300,148005440,13040,13040,13040,13040,5
20231020,150200,147940240,13050,13050,13050,13050,0
20231020,150100,147940240,13050,13050,13050,13050,3
20231020,150000,147901090,13040,13050,13050,13040,2
20231020,145900,147875000,13040,13040,13040,13040,95
20231020,145800,146636200,13040,13040,13040,13040,0
20231020,145700,146636200,13040,13040,13040,13040,431
20231020,145600,141015960,13060,13060,13060,13060,0
20231020,145500,141015960,13060,13060,13060,13060,0
20231020,145400,141015960,13060,13060,13060,13060,0
20231020,145300,141015960,13060,13060,13060,13060,0
20231020,145200,141015960,13060,13060,13060,13060,3
20231020,145100,140976780,13060,13060,13060,13060,0
20231020,145000,140976780,13060,13060,13060,13060,0
20231020,144900,140976780,13060,13060,13060,13060,0
20231020,144800,140976780,13060,13060,13060,13060,50
20231020,144700,140323780,13070,13050,13070,13050,155
20231020,144600,138301010,13050,13050,13050,13050,256
20231020,144500,134960210,13050,13050,13050,13050,0
20231020,144400,134960210,13050,13050,13050,13050,0
20231020,144300,134960210,13050,13050,13050,13050,0
20231020,144200,134960210,13050,13050,13050,13050,0
20231020,144100,134960210,13050,13050,13050,13050,16
20231020,144000,134751410,13050,13050,13050,13050,0
20231020,143900,134751410,13050,13050,13050,13050,0
20231020,143800,134751410,13050,13050,13050,13050,0
20231020,143700,134751410,13050,13050,13050,13050,0
20231020,143600,134751410,13050,13050,13050,13050,0
20231020,143500,134751410,13050,13050,13050,13050,8
20231020,143400,134647010,13070,13070,13070,13070,0
20231020,143300,134647010,13070,13070,13070,13070,0
20231020,143200,134647010,13070,13090,13090,13070,74
20231020,143100,133679140,13120,13080,13120,13080,31
20231020,143000,133273100,13070,13050,13070,13050,218
20231020,142900,130428110,13050,13050,13050,13050,10
20231020,142800,130297610,13050,13050,13050,13050,0
20231020,142700,130297610,13050,13050,13050,13050,0
20231020,142600,130297610,13050,13050,13050,13050,0
20231020,142500,130297610,13050,13040,13050,13040,19
20231020,142400,130049820,13050,13050,13050,13050,11
20231020,142300,129906270,13050,13050,13050,13050,0
20231020,142200,129906270,13050,13050,13050,13050,0
20231020,142100,129906270,13050,13050,13050,13050,0
20231020,142000,129906270,13050,13050,13050,13050,4
20231020,141900,129854070,13050,13050,13050,13050,9
20231020,141800,129736620,13050,13050,13050,13050,2
20231020,141700,129710520,13050,13050,13050,13050,152
20231020,141600,127726920,13060,13050,13060,13050,67
20231020,141500,126852550,13050,13050,13050,13050,0
20231020,141400,126852550,13050,13050,13050,13050,6
20231020,141300,126774250,13050,13050,13050,13050,2
20231020,141200,126748150,13050,13050,13050,13050,107
20231020,141100,125351800,13060,13060,13060,13060,6
20231020,141000,125273440,13060,13060,13060,13060,226
20231020,140900,122321880,13070,13070,13070,13070,2
20231020,140800,122295740,13070,13070,13070,13070,9
20231020,140700,122178110,13060,13060,13060,13060,10
20231020,140600,122047510,13070,13070,13070,13070,0
20231020,140500,122047510,13070,13070,13070,13070,0
20231020,140400,122047510,13070,13070,13070,13070,0
20231020,140300,122047510,13070,13070,13070,13070,35
20231020,140200,121590060,13070,13070,13070,13070,4
20231020,140100,121537780,13070,13070,13070,13070,5
20231020,140000,121472430,13070,13070,13070,13070,10
20231020,135900,121341730,13070,13070,13070,13070,0
20231020,135800,121341730,13070,13070,13070,13070,57
20231020,135700,120596740,13070,13070,13070,13070,0
20231020,135600,120596740,13070,13070,13070,13070,0
20231020,135500,120596740,13070,13070,13070,13070,0
20231020,135400,120596740,13070,13070,13070,13070,0
20231020,135300,120596740,13070,13070,13070,13070,1
20231020,135200,120583670,13070,13070,13070,13070,6
20231020,135100,120505250,13060,13060,13060,13060,0
20231020,135000,120505250,13060,13060,13060,13060,13
20231020,134900,120335470,13060,13060,13060,13060,0
20231020,134800,120335470,13060,13060,13060,13060,0
20231020,134700,120335470,13060,13060,13060,13060,9
20231020,134600,120217930,13060,13060,13060,13060,0
20231020,134500,120217930,13060,13060,13060,13060,1
20231020,134400,120204870,13060,13060,13060,13060,0
20231020,134300,120204870,13060,13060,13060,13060,27
20231020,134200,119852250,13060,13060,13060,13060,0
20231020,134100,119852250,13060,13060,13060,13060,0
20231020,134000,119852250,13060,13060,13060,13060,0
20231020,133900,119852250,13060,13060,13060,13060,47
20231020,133800,119238430,13060,13060,13060,13060,4
20231020,133700,119186190,13050,13050,13050,13050,0
20231020,133600,119186190,13050,13050,13050,13050,0
20231020,133500,119186190,13050,13050,13050,13050,0
20231020,133400,119186190,13050,13050,13050,13050,0
20231020,133300,119186190,13050,13050,13050,13050,0
20231020,133200,119186190,13050,13040,13050,13040,69
20231020,133100,118285770,13050,13050,13050,13050,2
20231020,133000,118259670,13040,13040,13040,13040,9
20231020,132900,118142310,13040,13040,13040,13040,0
20231020,132800,118142310,13040,13040,13040,13040,8
20231020,132700,118037990,13040,13040,13040,13040,0
20231020,132600,118037990,13040,13040,13040,13040,0
20231020,132500,118037990,13040,13040,13040,13040,0
20231020,132400,118037990,13040,13040,13040,13040,0
20231020,132300,118037990,13040,13040,13040,13040,68
20231020,132200,117151270,13040,13030,13040,13030,8
20231020,132100,117047020,13030,13030,13030,13030,0
20231020,132000,117047020,13030,13040,13040,13030,59
20231020,131900,116278190,13050,13050,13050,13050,0
20231020,131800,116278190,13050,13050,13050,13050,0
20231020,131700,116278190,13050,13050,13050,13050,120
20231020,131600,114712190,13050,13070,13070,13050,38
20231020,131500,114216210,13070,13070,13070,13070,3
20231020,131400,114177000,13080,13080,13080,13080,0
20231020,131300,114177000,13080,13080,13080,13080,3
20231020,131200,114137760,13080,13080,13080,13080,0
20231020,131100,114137760,13080,13080,13080,13080,1
20231020,131000,114124680,13070,13070,13070,13070,0
20231020,130900,114124680,13070,13070,13070,13070,7
20231020,130800,114033190,13080,13080,13080,13080,0
20231020,130700,114033190,13080,13080,13080,13080,0
20231020,130600,114033190,13080,13070,13080,13070,8
20231020,130500,113928620,13070,13070,13070,13070,17
20231020,130400,113706430,13080,13080,13080,13080,0
20231020,130300,113706430,13080,13080,13080,13080,0
20231020,130200,113706430,13080,13080,13080,13080,21
20231020,130100,113431750,13090,13090,13090,13090,0
20231020,130000,113431750,13090,13090,13090,13090,0
20231020,125900,113431750,13090,13090,13090,13090,0
20231020,125800,113431750,13090,13090,13090,13090,0
20231020,125700,113431750,13090,13090,13090,13090,0
20231020,125600,113431750,13090,13090,13090,13090,0
20231020,125500,113431750,13090,13090,13090,13090,0
20231020,125400,113431750,13090,13090,13090,13090,0
20231020,125300,113431750,13090,13090,13090,13090,0
20231020,125200,113431750,13090,13090,13090,13090,0
20231020,125100,113431750,13090,13090,13090,13090,0
20231020,125000,113431750,13090,13090,13090,13090,0
20231020,124900,113431750,13090,13090,13090,13090,19
20231020,124800,113183040,13080,13080,13080,13080,28
20231020,124700,112816800,13080,13080,13080,13080,1
20231020,124600,112803720,13070,13070,13070,13070,0
20231020,124500,112803720,13070,13070,13070,13070,0
20231020,124400,112803720,13070,13070,13070,13070,0
20231020,124300,112803720,13070,13070,13070,13070,12
20231020,124200,112646880,13060,13060,13060,13060,0
20231020,124100,112646880,13060,13060,13060,13060,0
20231020,124000,112646880,13060,13060,13060,13060,194
20231020,123900,110113240,13060,13060,13060,13060,0
20231020,123800,110113240,13060,13060,13060,13060,0
20231020,123700,110113240,13060,13060,13060,13060,0
20231020,123600,110113240,13060,13060,13060,13060,0
20231020,123500,110113240,13060,13060,13060,13060,0
20231020,123400,110113240,13060,13090,13090,13060,148
20231020,123300,108180300,13080,13070,13170,13070,126
20231020,123200,106532070,13060,13060,13060,13060,0
20231020,123100,106532070,13060,13060,13060,13060,0
20231020,123000,106532070,13060,13060,13060,13060,0
20231020,122900,106532070,13060,13060,13060,13060,0
20231020,122800,106532070,13060,13060,13060,13060,0
20231020,122700,106532070,13060,13060,13060,13060,0
20231020,122600,106532070,13060,13040,13060,13040,159
20231020,122500,104457410,13030,13030,13030,13030,0
20231020,122400,104457410,13030,13030,13030,13030,0
20231020,122300,104457410,13030,13030,13030,13030,0
20231020,122200,104457410,13030,13030,13030,13030,0
20231020,122100,104457410,13030,13030,13030,13030,20
20231020,122000,104196810,13030,13030,13030,13030,0
20231020,121900,104196810,13030,13030,13030,13030,0
20231020,121800,104196810,13030,13030,13030,13030,0
20231020,121700,104196810,13030,13030,13030,13030,17
20231020,121600,103975300,13050,13050,13050,13050,0
20231020,121500,103975300,13050,13050,13050,13050,0
20231020,121400,103975300,13050,13050,13050,13050,0
20231020,121300,103975300,13050,13050,13050,13050,9
20231020,121200,103857850,13060,13060,13060,13060,0
20231020,121100,103857850,13060,13060,13060,13060,0
20231020,121000,103857850,13060,13060,13060,13060,0
20231020,120900,103857850,13060,13060,13060,13060,0
20231020,120800,103857850,13060,13060,13060,13060,0
20231020,120700,103857850,13060,13060,13060,13060,0
20231020,120600,103857850,13060,13060,13060,13060,0
20231020,120500,103857850,13060,13060,13060,13060,0
20231020,120400,103857850,13060,13060,13060,13060,18
20231020,120300,103622770,13060,13060,13060,13060,0
20231020,120200,103622770,13060,13060,13060,13060,1
20231020,120100,103609710,13060,13060,13060,13060,8
20231020,120000,103505230,13030,13020,13030,13020,14
20231020,115900,103322920,13020,13020,13020,13020,51
20231020,115800,102658900,13010,13010,13010,13010,10
20231020,115700,102528800,13010,13010,13010,13010,10
20231020,115600,102398700,13010,13010,13010,13010,0
20231020,115500,102398700,13010,13010,13010,13010,10
20231020,115400,102268600,13010,13000,13010,13000,53
20231020,115300,101579170,13010,13000,13010,13000,11
20231020,115200,101436160,13000,13000,13000,13000,0
20231020,115100,101436160,13000,13000,13000,13000,10
20231020,115000,101306160,13000,13000,13000,13000,10
20231020,114900,101176160,13000,13000,13000,13000,10
20231020,114800,101046160,13000,13000,13000,13000,0
20231020,114700,101046160,13000,13000,13010,13000,111
20231020,114600,99602160,13000,13000,13000,13000,10
20231020,114500,99472160,13000,13000,13000,13000,0
20231020,114400,99472160,13000,13000,13000,13000,24
20231020,114300,99160160,13000,13000,13000,13000,11
20231020,114200,99017160,13000,13000,13000,13000,40
20231020,114100,98497160,13000,13000,13000,13000,0
20231020,114000,98497160,13000,13000,13000,13000,18
20231020,113900,98263160,13000,13000,13000,13000,11
20231020,113800,98120160,13000,13000,13000,13000,10
20231020,113700,97990160,13000,13000,13000,13000,0
20231020,113600,97990160,13000,13000,13000,13000,18
20231020,113500,97756160,13000,12990,13000,12990,60
20231020,113400,96976320,12990,12990,12990,12990,6
20231020,113300,96898380,13000,13000,13000,13000,383
20231020,113200,91919380,13000,13000,13000,13000,15
20231020,113100,91724380,13000,13000,13000,13000,25
20231020,113000,91399380,13000,13000,13000,13000,5
20231020,112900,91334380,13000,13000,13000,13000,14
20231020,112800,91152380,13000,13000,13000,13000,14
20231020,112700,90970380,13000,13000,13000,13000,4
20231020,112600,90918380,13010,13010,13010,13010,0
20231020,112500,90918380,13010,13010,13010,13010,10
20231020,112400,90788280,13010,13010,13010,13010,20
20231020,112300,90528080,13010,13010,13010,13010,0
20231020,112200,90528080,13010,13010,13010,13010,78
20231020,112100,89513300,13000,13010,13010,13000,29
20231020,112000,89136110,13000,13010,13010,13000,11
20231020,111900,88993070,13030,13030,13030,13030,10
20231020,111800,88862770,13040,13040,13040,13040,0
20231020,111700,88862770,13040,13040,13040,13040,0
20231020,111600,88862770,13040,13040,13040,13040,1
20231020,111500,88849730,13070,13070,13070,13070,0
20231020,111400,88849730,13070,13020,13070,13020,50
20231020,111300,88196780,13010,13010,13010,13010,11
20231020,111200,88053670,13000,13000,13000,13000,0
20231020,111100,88053670,13000,13000,13000,13000,20
20231020,111000,87793670,13000,12990,13000,12990,101
20231020,110900,86480790,12980,12980,12980,12980,80
20231020,110800,85442390,12990,12990,12990,12990,2
20231020,110700,85416410,12990,12980,12990,12980,428
20231020,110600,79860960,12980,12980,12980,12980,317
20231020,110500,75746300,12990,12990,12990,12990,13
20231020,110400,75577430,12980,12980,12980,12980,0
20231020,110300,75577430,12980,13010,13010,12980,432
20231020,110200,69967570,13020,13010,13020,13010,14
20231020,110100,69785350,13010,13010,13010,13010,0
20231020,110000,69785350,13010,13010,13010,13010,0
20231020,105900,69785350,13010,13010,13010,13010,2
20231020,105800,69759330,13010,12990,13010,12990,117
20231020,105700,68237680,12990,12990,12990,12990,8
20231020,105600,68133760,12990,12990,12990,12990,0
20231020,105500,68133760,12990,12990,12990,12990,10
20231020,105400,68003860,12990,13000,13000,12990,8
20231020,105300,67899930,12990,12990,12990,12990,8
20231020,105200,67796010,13000,13000,13000,13000,0
20231020,105100,67796010,13000,13000,13000,13000,0
20231020,105000,67796010,13000,13000,13000,13000,0
20231020,104900,67796010,13000,13000,13000,13000,1
20231020,104800,67783010,13000,13000,13000,13000,0
20231020,104700,67783010,13000,13000,13000,13000,4
20231020,104600,67731010,13000,13000,13000,13000,8
20231020,104500,67627010,13000,12990,13000,12990,113
20231020,104400,66158100,13000,13000,13000,13000,0
20231020,104300,66158100,13000,13000,13000,13000,1
20231020,104200,66145100,12990,12990,12990,12990,7
20231020,104100,66054170,12990,12990,12990,12990,19
20231020,104000,65807360,12990,12990,12990,12990,7
20231020,103900,65716430,13000,13000,13000,13000,10
20231020,103800,65586430,12990,12990,12990,12990,0
20231020,103700,65586430,12990,12990,12990,12990,5
20231020,103600,65521480,12990,12990,12990,12990,0
20231020,103500,65521480,12990,12990,12990,12990,6
20231020,103400,65443540,13000,13000,13000,13000,2
20231020,103300,65417540,12990,12990,12990,12990,0
20231020,103200,65417540,12990,12990,12990,12990,27
20231020,103100,65066810,12990,12990,12990,12990,4
20231020,103000,65014850,12980,12980,12980,12980,5
20231020,102900,64949950,12980,12980,12980,12980,10
20231020,102800,64820150,12990,12990,12990,12990,5
20231020,102700,64755200,12990,12990,12990,12990,6
20231020,102600,64677260,12980,12980,12980,12980,0
20231020,102500,64677260,12980,12980,12980,12980,0
20231020,102400,64677260,12980,12990,12990,12980,166
20231020,102300,62521510,12990,12980,12990,12980,10
20231020,102200,62391660,12990,12990,12990,12990,0
20231020,102100,62391660,12990,12980,12990,12980,6
20231020,102000,62313770,12980,12980,12980,12980,0
20231020,101900,62313770,12980,12980,12980,12980,5
20231020,101800,62248870,12990,12990,12990,12990,1
20231020,101700,62235880,12980,12990,12990,12980,6
20231020,101600,62157990,12990,12990,12990,12980,11
20231020,101500,62015190,12990,12990,12990,12990,5
20231020,101400,61950240,12990,12980,12990,12980,13
20231020,101300,61781420,12990,12990,12990,12990,6
20231020,101200,61703480,12990,12990,12990,12990,5
20231020,101100,61638530,12980,12990,12990,12980,11
20231020,101000,61495650,12980,12980,12980,12980,0
20231020,100900,61495650,12980,12980,12980,12980,0
20231020,100800,61495650,12980,12970,12980,12970,27
20231020,100700,61145280,12980,12980,12980,12980,10
20231020,100600,61015480,12960,12960,12960,12960,103
20231020,100500,59680600,12960,12960,12960,12960,0
20231020,100400,59680600,12960,12960,12960,12960,2
20231020,100300,59654680,12990,12990,12990,12990,0
20231020,100200,59654680,12990,12980,12990,12980,73
20231020,100100,58706770,12990,12990,12990,12990,0
20231020,100000,58706770,12990,12990,12990,12990,1
20231020,095900,58693780,12980,12980,12980,12980,0
20231020,095800,58693780,12980,12980,12980,12980,0
20231020,095700,58693780,12980,12970,12980,12970,27
20231020,095600,58343490,12980,12980,12980,12980,72
20231020,095500,57408930,12980,12970,12980,12970,131
20231020,095400,55708980,12950,12940,12950,12940,29
20231020,095300,55333500,12940,12940,12940,12940,3
20231020,095200,55294680,12940,12940,12940,12940,9
20231020,095100,55178220,12950,12940,12950,12940,100
20231020,095000,53883800,12930,12940,12940,12930,11
20231020,094900,53741470,12940,12940,12940,12940,0
20231020,094800,53741470,12940,12930,12940,12930,26
20231020,094700,53405090,12930,12930,12930,12930,0
20231020,094600,53405090,12930,12930,12930,12930,0
20231020,094500,53405090,12930,12930,12930,12930,0
20231020,094400,53405090,12930,12930,12930,12930,21
20231020,094300,53133560,12930,12930,12930,12930,0
20231020,094200,53133560,12930,12960,12960,12930,1021
20231020,094100,39913260,12980,12980,12980,12980,27
20231020,094000,39562800,12970,12990,12990,12960,1105
20231020,093900,25223960,13020,13020,13020,13020,0
20231020,093800,25223960,13020,13010,13020,13010,38
20231020,093700,24729570,13000,13000,13000,13000,8
20231020,093600,24625570,13020,13020,13020,13020,0
20231020,093500,24625570,13020,13020,13020,13020,0
20231020,093400,24625570,13020,13020,13020,13020,0
20231020,093300,24625570,13020,13010,13020,13010,2
20231020,093200,24599540,13000,13000,13000,13000,0
20231020,093100,24599540,13000,13000,13000,13000,4
20231020,093000,24547540,13000,12980,13000,12980,41
20231020,092900,24014920,12990,12980,12990,12980,16
20231020,092800,23807120,12990,12980,12990,12980,6
20231020,092700,23729230,12980,12980,12980,12980,0
20231020,092600,23729230,12980,12990,12990,12980,24
20231020,092500,23417520,12980,12990,12990,12980,9
20231020,092400,23300660,12990,12990,12990,12990,20
20231020,092300,23040860,12990,12990,12990,12990,23
20231020,092200,22742090,12990,12990,12990,12990,3
20231020,092100,22703120,12990,12990,12990,12990,2
20231020,092000,22677140,12990,12990,12990,12990,1
20231020,091900,22664150,12980,12980,12980,12980,219
20231020,091800,19821530,12980,12970,12980,12970,89
20231020,091700,18666990,12970,12980,12980,12970,280
20231020,091600,15035240,12990,13010,13010,12980,111
20231020,091500,13593340,13010,13010,13010,13010,5
20231020,091400,13528290,13010,13010,13010,13010,0
20231020,091300,13528290,13010,13000,13010,13000,40
20231020,091200,13008180,13000,13000,13010,13000,17
20231020,091100,12787170,13010,12980,13010,12980,90
20231020,091000,11617260,12980,12970,12980,12970,68
20231020,090900,10735290,12960,12970,12980,12960,61
20231020,090800,9944250,13010,13010,13010,13000,253
20231020,090700,6655020,13040,13040,13040,13010,20
20231020,090600,6394760,13090,13090,13090,13090,0
20231020,090500,6394760,13090,13090,13090,13090,0
20231020,090400,6394760,13090,13120,13120,13010,3
20231020,090300,6355540,13000,13080,13130,13000,207
20231020,090200,3658520,13200,13200,13200,13200,0
20231020,090100,3658520,13200,13200,13200,13200,1
20231020,090000,3645320,13160,13160,13160,13160,277