KissMeData/045340/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191600,195587685,3900,3900,3900,3900,1865
20231019,191500,195587685,3900,3900,3900,3900,0
20231019,191400,195587685,3900,3900,3900,3900,0
20231019,191300,195587685,3900,3900,3900,3900,0
20231019,191200,195587685,3900,3900,3900,3900,0
20231019,191100,195587685,3900,3900,3900,3900,0
20231019,191000,195587685,3900,3900,3900,3900,0
20231019,190900,195587685,3900,3900,3900,3900,0
20231019,190800,195587685,3900,3900,3900,3900,0
20231019,190700,195587685,3900,3900,3900,3900,0
20231019,190600,195587685,3900,3900,3900,3900,0
20231019,190500,195587685,3900,3900,3900,3900,0
20231019,190400,195587685,3900,3900,3900,3900,0
20231019,190300,195587685,3900,3900,3900,3900,0
20231019,190200,195587685,3900,3900,3900,3900,0
20231019,190100,195587685,3900,3900,3900,3900,0
20231019,190000,195587685,3900,3900,3900,3900,0
20231019,185900,195587685,3900,3900,3900,3900,0
20231019,185800,195587685,3900,3900,3900,3900,0
20231019,185700,195587685,3900,3900,3900,3900,0
20231019,185600,195587685,3900,3900,3900,3900,0
20231019,185500,195587685,3900,3900,3900,3900,0
20231019,185400,195587685,3900,3900,3900,3900,0
20231019,185300,195587685,3900,3900,3900,3900,0
20231019,185200,195587685,3900,3900,3900,3900,0
20231019,185100,195587685,3900,3900,3900,3900,0
20231019,185000,195587685,3900,3900,3900,3900,0
20231019,184900,195587685,3900,3900,3900,3900,0
20231019,184800,195587685,3900,3900,3900,3900,0
20231019,184700,195587685,3900,3900,3900,3900,0
20231019,184600,195587685,3900,3900,3900,3900,1865
20231019,184500,195587685,3900,3900,3900,3900,0
20231019,184400,195587685,3900,3900,3900,3900,0
20231019,184300,195587685,3900,3900,3900,3900,0
20231019,184200,195587685,3900,3900,3900,3900,0
20231019,184100,195587685,3900,3900,3900,3900,0
20231019,184000,195587685,3900,3900,3900,3900,0
20231019,183900,195587685,3900,3900,3900,3900,0
20231019,183800,195587685,3900,3900,3900,3900,0
20231019,183700,195587685,3900,3900,3900,3900,0
20231019,183600,195587685,3900,3900,3900,3900,0
20231019,183500,195587685,3900,3900,3900,3900,0
20231019,183400,195587685,3900,3900,3900,3900,0
20231019,183300,195587685,3900,3900,3900,3900,0
20231019,183200,195587685,3900,3900,3900,3900,0
20231019,183100,195587685,3900,3900,3900,3900,0
20231019,183000,195587685,3900,3900,3900,3900,0
20231019,182900,195587685,3900,3900,3900,3900,0
20231019,182800,195587685,3900,3900,3900,3900,0
20231019,182700,195587685,3900,3900,3900,3900,0
20231019,182600,195587685,3900,3900,3900,3900,0
20231019,182500,195587685,3900,3900,3900,3900,0
20231019,182400,195587685,3900,3900,3900,3900,0
20231019,182300,195587685,3900,3900,3900,3900,0
20231019,182200,195587685,3900,3900,3900,3900,0
20231019,182100,195587685,3900,3900,3900,3900,0
20231019,182000,195587685,3900,3900,3900,3900,0
20231019,181900,195587685,3900,3900,3900,3900,0
20231019,181800,195587685,3900,3900,3900,3900,0
20231019,181700,195587685,3900,3900,3900,3900,0
20231019,181600,195587685,3900,3900,3900,3900,1865
20231019,181500,195587685,3900,3900,3900,3900,0
20231019,181400,195587685,3900,3900,3900,3900,0
20231019,181300,195587685,3900,3900,3900,3900,0
20231019,181200,195587685,3900,3900,3900,3900,0
20231019,181100,195587685,3900,3900,3900,3900,0
20231019,181000,195587685,3900,3900,3900,3900,0
20231019,180900,195587685,3900,3900,3900,3900,0
20231019,180800,195587685,3900,3900,3900,3900,0
20231019,180700,195587685,3900,3900,3900,3900,0
20231019,180600,195587685,3900,3900,3900,3900,0
20231019,180500,195587685,3900,3900,3900,3900,0
20231019,180400,195587685,3900,3900,3900,3900,0
20231019,180300,195587685,3900,3900,3900,3900,0
20231019,180200,195587685,3900,3900,3900,3900,0
20231019,180100,195587685,3900,3900,3900,3900,0
20231019,180000,195587685,3900,3900,3900,3900,0
20231019,175900,195587685,3900,3900,3900,3900,0
20231019,175800,195587685,3900,3900,3900,3900,0
20231019,175700,195587685,3900,3900,3900,3900,0
20231019,175600,195587685,3900,3900,3900,3900,0
20231019,175500,195587685,3900,3900,3900,3900,0
20231019,175400,195587685,3900,3900,3900,3900,0
20231019,175300,195587685,3900,3900,3900,3900,0
20231019,175200,195587685,3900,3900,3900,3900,0
20231019,175100,195587685,3900,3900,3900,3900,0
20231019,175000,195587685,3900,3900,3900,3900,0
20231019,174900,195587685,3900,3900,3900,3900,0
20231019,174800,195587685,3900,3900,3900,3900,0
20231019,174700,195587685,3900,3900,3900,3900,0
20231019,174600,195587685,3900,3900,3900,3900,1865
20231019,174500,195587685,3900,3900,3900,3900,0
20231019,174400,195587685,3900,3900,3900,3900,0
20231019,174300,195587685,3900,3900,3900,3900,0
20231019,174200,195587685,3900,3900,3900,3900,0
20231019,174100,195587685,3900,3900,3900,3900,0
20231019,174000,195587685,3900,3900,3900,3900,0
20231019,173900,195587685,3900,3900,3900,3900,0
20231019,173800,195587685,3900,3900,3900,3900,0
20231019,173700,195587685,3900,3900,3900,3900,0
20231019,173600,195587685,3900,3900,3900,3900,0
20231019,173500,195587685,3900,3900,3900,3900,0
20231019,173400,195587685,3900,3900,3900,3900,0
20231019,173300,195587685,3900,3900,3900,3900,0
20231019,173200,195587685,3900,3900,3900,3900,0
20231019,173100,195587685,3900,3900,3900,3900,0
20231019,173000,195587685,3900,3900,3900,3900,0
20231019,172900,195587685,3900,3900,3900,3900,0
20231019,172800,195587685,3900,3900,3900,3900,0
20231019,172700,195587685,3900,3900,3900,3900,0
20231019,172600,195587685,3900,3900,3900,3900,0
20231019,172500,195587685,3900,3900,3900,3900,0
20231019,172400,195587685,3900,3900,3900,3900,0
20231019,172300,195587685,3900,3900,3900,3900,0
20231019,172200,195587685,3900,3900,3900,3900,0
20231019,172100,195587685,3900,3900,3900,3900,0
20231019,172000,195587685,3900,3900,3900,3900,0
20231019,171900,195587685,3900,3900,3900,3900,0
20231019,171800,195587685,3900,3900,3900,3900,0
20231019,171700,195587685,3900,3900,3900,3900,0
20231019,171600,195587685,3900,3900,3900,3900,1865
20231019,171500,195587685,3900,3900,3900,3900,0
20231019,171400,195587685,3900,3900,3900,3900,0
20231019,171300,195587685,3900,3900,3900,3900,0
20231019,171200,195587685,3900,3900,3900,3900,0
20231019,171100,195587685,3900,3900,3900,3900,0
20231019,171000,195587685,3900,3900,3900,3900,0
20231019,170900,195587685,3900,3900,3900,3900,0
20231019,170800,195587685,3900,3900,3900,3900,0
20231019,170700,195587685,3900,3900,3900,3900,0
20231019,170600,195587685,3900,3900,3900,3900,0
20231019,170500,195587685,3900,3900,3900,3900,0
20231019,170400,195587685,3900,3900,3900,3900,0
20231019,170300,195587685,3900,3900,3900,3900,0
20231019,170200,195587685,3900,3900,3900,3900,0
20231019,170100,195587685,3900,3900,3900,3900,0
20231019,170000,195587685,3900,3900,3900,3900,0
20231019,165900,195587685,3900,3900,3900,3900,0
20231019,165800,195587685,3900,3900,3900,3900,0
20231019,165700,195587685,3900,3900,3900,3900,0
20231019,165600,195587685,3900,3900,3900,3900,0
20231019,165500,195587685,3900,3900,3900,3900,0
20231019,165400,195587685,3900,3900,3900,3900,0
20231019,165300,195587685,3900,3900,3900,3900,0
20231019,165200,195587685,3900,3900,3900,3900,0
20231019,165100,195587685,3900,3900,3900,3900,0
20231019,165000,195587685,3900,3900,3900,3900,0
20231019,164900,195587685,3900,3900,3900,3900,0
20231019,164800,195587685,3900,3900,3900,3900,0
20231019,164700,195587685,3900,3900,3900,3900,0
20231019,164600,195587685,3900,3900,3900,3900,1865
20231019,164500,195587685,3900,3900,3900,3900,0
20231019,164400,195587685,3900,3900,3900,3900,0
20231019,164300,195587685,3900,3900,3900,3900,0
20231019,164200,195587685,3900,3900,3900,3900,0
20231019,164100,195587685,3900,3900,3900,3900,0
20231019,164000,195587685,3900,3900,3900,3900,0
20231019,163900,195587685,3900,3900,3900,3900,0
20231019,163800,195587685,3900,3900,3900,3900,0
20231019,163700,195587685,3900,3900,3900,3900,0
20231019,163600,195587685,3900,3900,3900,3900,0
20231019,163500,195587685,3900,3900,3900,3900,0
20231019,163400,195587685,3900,3900,3900,3900,0
20231019,163300,195587685,3900,3900,3900,3900,0
20231019,163200,195587685,3900,3900,3900,3900,0
20231019,163100,195587685,3900,3900,3900,3900,0
20231019,163000,195587685,3900,3900,3900,3900,0
20231019,162900,195587685,3900,3900,3900,3900,0
20231019,162800,195587685,3900,3900,3900,3900,0
20231019,162700,195587685,3900,3900,3900,3900,0
20231019,162600,195587685,3900,3900,3900,3900,0
20231019,162500,195587685,3900,3900,3900,3900,0
20231019,162400,195587685,3900,3900,3900,3900,0
20231019,162300,195587685,3900,3900,3900,3900,0
20231019,162200,195587685,3900,3900,3900,3900,0
20231019,162100,195587685,3900,3900,3900,3900,0
20231019,162000,195587685,3900,3900,3900,3900,0
20231019,161900,195587685,3900,3900,3900,3900,0
20231019,161800,195587685,3900,3900,3900,3900,0
20231019,161700,195587685,3900,3900,3900,3900,0
20231019,161600,195587685,3900,3900,3900,3900,1865
20231019,161500,195587685,3900,3900,3900,3900,0
20231019,161400,195587685,3900,3900,3900,3900,0
20231019,161300,195587685,3900,3900,3900,3900,0
20231019,161200,195587685,3900,3900,3900,3900,0
20231019,161100,195587685,3900,3900,3900,3900,0
20231019,161000,195587685,3900,3900,3900,3900,0
20231019,160900,195587685,3900,3900,3900,3900,0
20231019,160800,195587685,3900,3900,3900,3900,0
20231019,160700,195587685,3900,3900,3900,3900,0
20231019,160600,195587685,3900,3900,3900,3900,0
20231019,160500,195587685,3900,3900,3900,3900,0
20231019,160400,195587685,3900,3900,3900,3900,0
20231019,160300,195587685,3900,3900,3900,3900,0
20231019,160200,195587685,3900,3900,3900,3900,0
20231019,160100,195587685,3900,3900,3900,3900,0
20231019,160000,195587685,3900,3900,3900,3900,0
20231019,155900,195587685,3900,3900,3900,3900,0
20231019,155800,195587685,3900,3900,3900,3900,0
20231019,155700,195587685,3900,3900,3900,3900,0
20231019,155600,195587685,3900,3900,3900,3900,0
20231019,155500,195587685,3900,3900,3900,3900,0
20231019,155400,195587685,3900,3900,3900,3900,0
20231019,155300,195587685,3900,3900,3900,3900,0
20231019,155200,195587685,3900,3900,3900,3900,0
20231019,155100,195587685,3900,3900,3900,3900,0
20231019,155000,195587685,3900,3900,3900,3900,0
20231019,154900,195587685,3900,3900,3900,3900,0
20231019,154800,195587685,3900,3900,3900,3900,0
20231019,154700,195587685,3900,3900,3900,3900,0
20231019,154600,195587685,3900,3900,3900,3900,1865
20231019,154500,195587685,3900,3900,3900,3900,0
20231019,154400,195587685,3900,3900,3900,3900,0
20231019,154300,195587685,3900,3900,3900,3900,0
20231019,154200,195587685,3900,3900,3900,3900,0
20231019,154100,195587685,3900,3900,3900,3900,0
20231019,154000,195587685,3900,3900,3900,3900,0
20231019,153900,195587685,3900,3900,3900,3900,0
20231019,153800,195587685,3900,3900,3900,3900,0
20231019,153700,195587685,3900,3900,3900,3900,0
20231019,153600,195587685,3900,3900,3900,3900,0
20231019,153500,195587685,3900,3900,3900,3900,0
20231019,153400,195587685,3900,3900,3900,3900,0
20231019,153300,195587685,3900,3900,3900,3900,0
20231019,153200,195587685,3900,3900,3900,3900,0
20231019,153100,195587685,3900,3900,3900,3900,0
20231019,153000,195587685,3900,3900,3900,3900,1865
20231019,152900,188314185,3930,3930,3930,3930,0
20231019,152800,188314185,3930,3930,3930,3930,0
20231019,152700,188314185,3930,3930,3930,3930,0
20231019,152600,188314185,3930,3930,3930,3930,0
20231019,152500,188314185,3930,3930,3930,3930,0
20231019,152400,188314185,3930,3930,3930,3930,0
20231019,152300,188314185,3930,3930,3930,3930,0
20231019,152200,188314185,3930,3930,3930,3930,0
20231019,152100,188314185,3930,3930,3930,3930,0
20231019,152000,188314185,3930,3930,3930,3930,0
20231019,151900,188314185,3930,3930,3930,3930,0
20231019,151800,188314185,3930,3940,3940,3930,27
20231019,151700,188207815,3940,3940,3940,3940,54
20231019,151600,187995055,3940,3930,3940,3930,245
20231019,151500,187031595,3930,3930,3930,3930,37
20231019,151400,186886185,3920,3920,3920,3920,0
20231019,151300,186886185,3920,3920,3920,3920,0
20231019,151200,186886185,3920,3920,3920,3920,0
20231019,151100,186886185,3920,3920,3920,3920,299
20231019,151000,185714105,3920,3920,3920,3920,0
20231019,150900,185714105,3920,3920,3920,3920,0
20231019,150800,185714105,3920,3920,3920,3920,147
20231019,150700,185137865,3920,3920,3920,3920,333
20231019,150600,183832505,3910,3900,3910,3900,19
20231019,150500,183758225,3900,3900,3900,3900,190
20231019,150400,183017225,3900,3900,3900,3900,200
20231019,150300,182237225,3900,3900,3900,3900,400
20231019,150200,180677225,3905,3915,3915,3905,51
20231019,150100,180477970,3915,3915,3915,3915,0
20231019,150000,180477970,3915,3915,3915,3915,25
20231019,145900,180380095,3915,3915,3915,3915,0
20231019,145800,180380095,3915,3915,3915,3915,0
20231019,145700,180380095,3915,3915,3915,3915,0
20231019,145600,180380095,3915,3915,3915,3915,0
20231019,145500,180380095,3915,3915,3915,3915,0
20231019,145400,180380095,3915,3915,3915,3915,0
20231019,145300,180380095,3915,3915,3915,3915,0
20231019,145200,180380095,3915,3915,3915,3915,0
20231019,145100,180380095,3915,3915,3915,3915,20
20231019,145000,180301795,3920,3920,3920,3920,0
20231019,144900,180301795,3920,3920,3920,3920,0
20231019,144800,180301795,3920,3920,3920,3920,0
20231019,144700,180301795,3920,3920,3920,3920,0
20231019,144600,180301795,3920,3920,3920,3920,0
20231019,144500,180301795,3920,3920,3920,3920,0
20231019,144400,180301795,3920,3920,3920,3920,2
20231019,144300,180293955,3920,3920,3920,3920,0
20231019,144200,180293955,3920,3920,3920,3920,0
20231019,144100,180293955,3920,3920,3920,3920,39
20231019,144000,180141075,3920,3920,3920,3920,0
20231019,143900,180141075,3920,3920,3920,3920,0
20231019,143800,180141075,3920,3920,3920,3920,0
20231019,143700,180141075,3920,3920,3920,3920,0
20231019,143600,180141075,3920,3920,3920,3920,0
20231019,143500,180141075,3920,3920,3920,3920,0
20231019,143400,180141075,3920,3920,3920,3920,0
20231019,143300,180141075,3920,3920,3920,3920,0
20231019,143200,180141075,3920,3920,3920,3920,2
20231019,143100,180133235,3900,3900,3900,3900,0
20231019,143000,180133235,3900,3900,3900,3900,549
20231019,142900,177992135,3920,3920,3920,3920,0
20231019,142800,177992135,3920,3920,3920,3920,0
20231019,142700,177992135,3920,3920,3920,3920,100
20231019,142600,177600135,3920,3920,3920,3920,0
20231019,142500,177600135,3920,3920,3920,3920,75
20231019,142400,177306135,3920,3920,3920,3920,0
20231019,142300,177306135,3920,3920,3920,3920,1
20231019,142200,177302215,3915,3915,3915,3915,0
20231019,142100,177302215,3915,3915,3915,3915,0
20231019,142000,177302215,3915,3890,3915,3885,377
20231019,141900,175826315,3930,3930,3930,3930,10
20231019,141800,175787015,3930,3930,3930,3930,107
20231019,141700,175366505,3945,3945,3945,3945,10
20231019,141600,175327055,3940,3900,3940,3900,928
20231019,141500,171682815,3900,3900,3900,3900,122
20231019,141400,171207015,3900,3900,3900,3900,0
20231019,141300,171207015,3900,3900,3900,3900,267
20231019,141200,170165715,3900,3890,3900,3890,1127
20231019,141100,165780290,3880,3880,3880,3880,0
20231019,141000,165780290,3880,3880,3880,3880,0
20231019,140900,165780290,3880,3880,3880,3880,0
20231019,140800,165780290,3880,3880,3880,3880,5
20231019,140700,165760890,3880,3880,3880,3880,0
20231019,140600,165760890,3880,3880,3880,3880,0
20231019,140500,165760890,3880,3880,3880,3880,0
20231019,140400,165760890,3880,3880,3880,3880,1
20231019,140300,165757010,3890,3890,3890,3890,0
20231019,140200,165757010,3890,3890,3890,3890,0
20231019,140100,165757010,3890,3890,3890,3890,0
20231019,140000,165757010,3890,3885,3890,3875,426
20231019,135900,164102895,3885,3885,3885,3885,0
20231019,135800,164102895,3885,3885,3885,3885,0
20231019,135700,164102895,3885,3885,3885,3885,0
20231019,135600,164102895,3885,3885,3885,3885,0
20231019,135500,164102895,3885,3885,3885,3885,0
20231019,135400,164102895,3885,3885,3885,3885,0
20231019,135300,164102895,3885,3885,3885,3885,0
20231019,135200,164102895,3885,3885,3885,3885,7
20231019,135100,164075700,3880,3880,3880,3880,0
20231019,135000,164075700,3880,3880,3880,3880,1
20231019,134900,164071820,3880,3880,3880,3880,200
20231019,134800,163295820,3875,3875,3875,3875,0
20231019,134700,163295820,3875,3875,3875,3875,0
20231019,134600,163295820,3875,3875,3875,3875,0
20231019,134500,163295820,3875,3875,3875,3875,0
20231019,134400,163295820,3875,3875,3875,3875,0
20231019,134300,163295820,3875,3875,3875,3875,150
20231019,134200,162714570,3875,3875,3875,3875,0
20231019,134100,162714570,3875,3875,3875,3875,0
20231019,134000,162714570,3875,3875,3875,3875,0
20231019,133900,162714570,3875,3880,3880,3875,1000
20231019,133800,158838340,3875,3875,3875,3875,0
20231019,133700,158838340,3875,3875,3875,3875,0
20231019,133600,158838340,3875,3875,3875,3875,0
20231019,133500,158838340,3875,3875,3875,3875,0
20231019,133400,158838340,3875,3875,3875,3875,0
20231019,133300,158838340,3875,3875,3875,3875,0
20231019,133200,158838340,3875,3880,3880,3875,301
20231019,133100,157671045,3895,3895,3895,3895,0
20231019,133000,157671045,3895,3895,3895,3895,0
20231019,132900,157671045,3895,3895,3895,3895,99
20231019,132800,157285440,3870,3870,3870,3870,0
20231019,132700,157285440,3870,3870,3870,3870,0
20231019,132600,157285440,3870,3870,3870,3870,0
20231019,132500,157285440,3870,3870,3870,3870,0
20231019,132400,157285440,3870,3870,3870,3870,0
20231019,132300,157285440,3870,3870,3870,3870,0
20231019,132200,157285440,3870,3870,3870,3870,0
20231019,132100,157285440,3870,3870,3870,3870,0
20231019,132000,157285440,3870,3870,3870,3870,0
20231019,131900,157285440,3870,3870,3870,3870,0
20231019,131800,157285440,3870,3870,3870,3870,0
20231019,131700,157285440,3870,3870,3870,3870,0
20231019,131600,157285440,3870,3870,3870,3870,0
20231019,131500,157285440,3870,3870,3870,3870,0
20231019,131400,157285440,3870,3870,3870,3870,0
20231019,131300,157285440,3870,3870,3870,3870,0
20231019,131200,157285440,3870,3870,3870,3870,0
20231019,131100,157285440,3870,3870,3870,3870,0
20231019,131000,157285440,3870,3870,3870,3870,27
20231019,130900,157180950,3875,3875,3875,3875,97
20231019,130800,156805075,3875,3875,3875,3875,7
20231019,130700,156777950,3875,3875,3875,3875,2
20231019,130600,156770200,3870,3870,3870,3870,0
20231019,130500,156770200,3870,3875,3875,3870,777
20231019,130400,153762670,3875,3900,3900,3875,564
20231019,130300,151573900,3895,3895,3895,3895,0
20231019,130200,151573900,3895,3895,3895,3895,0
20231019,130100,151573900,3895,3895,3895,3895,337
20231019,130000,150261285,3900,3900,3900,3900,4
20231019,125900,150245685,3895,3895,3895,3895,400
20231019,125800,148687685,3895,3895,3895,3895,0
20231019,125700,148687685,3895,3895,3895,3895,0
20231019,125600,148687685,3895,3895,3895,3895,0
20231019,125500,148687685,3895,3895,3895,3895,0
20231019,125400,148687685,3895,3895,3895,3895,0
20231019,125300,148687685,3895,3895,3895,3895,0
20231019,125200,148687685,3895,3895,3895,3895,73
20231019,125100,148403350,3895,3895,3895,3895,14
20231019,125000,148348820,3875,3875,3875,3875,0
20231019,124900,148348820,3875,3875,3875,3875,0
20231019,124800,148348820,3875,3875,3875,3875,0
20231019,124700,148348820,3875,3875,3875,3875,41
20231019,124600,148189945,3875,3875,3875,3875,200
20231019,124500,147414945,3875,3880,3880,3875,300
20231019,124400,146251385,3880,3880,3880,3880,0
20231019,124300,146251385,3880,3880,3880,3880,20
20231019,124200,146173785,3880,3880,3880,3880,0
20231019,124100,146173785,3880,3880,3880,3880,0
20231019,124000,146173785,3880,3880,3880,3880,0
20231019,123900,146173785,3880,3880,3880,3880,11
20231019,123800,146131105,3880,3880,3880,3880,0
20231019,123700,146131105,3880,3880,3880,3880,0
20231019,123600,146131105,3880,3880,3880,3880,0
20231019,123500,146131105,3880,3880,3880,3880,0
20231019,123400,146131105,3880,3880,3880,3880,0
20231019,123300,146131105,3880,3880,3880,3880,0
20231019,123200,146131105,3880,3880,3880,3880,0
20231019,123100,146131105,3880,3875,3880,3875,221
20231019,123000,145274620,3865,3865,3865,3865,0
20231019,122900,145274620,3865,3865,3865,3865,0
20231019,122800,145274620,3865,3865,3865,3865,5
20231019,122700,145255295,3865,3865,3865,3865,0
20231019,122600,145255295,3865,3865,3865,3865,0
20231019,122500,145255295,3865,3865,3865,3865,0
20231019,122400,145255295,3865,3865,3865,3865,0
20231019,122300,145255295,3865,3865,3865,3865,0
20231019,122200,145255295,3865,3865,3865,3865,0
20231019,122100,145255295,3865,3865,3865,3865,24
20231019,122000,145162535,3865,3865,3865,3865,0
20231019,121900,145162535,3865,3865,3865,3865,0
20231019,121800,145162535,3865,3865,3865,3865,15
20231019,121700,145104560,3865,3865,3865,3865,465
20231019,121600,143307335,3865,3865,3865,3865,0
20231019,121500,143307335,3865,3880,3880,3865,650
20231019,121400,140786360,3880,3880,3880,3880,0
20231019,121300,140786360,3880,3880,3880,3880,0
20231019,121200,140786360,3880,3880,3880,3880,0
20231019,121100,140786360,3880,3880,3880,3880,1
20231019,121000,140782480,3880,3880,3880,3880,0
20231019,120900,140782480,3880,3880,3880,3880,0
20231019,120800,140782480,3880,3880,3880,3880,500
20231019,120700,138842480,3895,3895,3895,3895,0
20231019,120600,138842480,3895,3880,3895,3880,252
20231019,120500,137864705,3895,3895,3895,3895,0
20231019,120400,137864705,3895,3885,3895,3885,231
20231019,120300,136967260,3895,3895,3895,3895,0
20231019,120200,136967260,3895,3895,3895,3895,0
20231019,120100,136967260,3895,3895,3895,3895,0
20231019,120000,136967260,3895,3895,3895,3895,1
20231019,115900,136963365,3880,3880,3880,3880,0
20231019,115800,136963365,3880,3880,3880,3880,0
20231019,115700,136963365,3880,3880,3880,3880,0
20231019,115600,136963365,3880,3880,3880,3880,1125
20231019,115500,132598365,3895,3895,3895,3895,0
20231019,115400,132598365,3895,3895,3895,3895,0
20231019,115300,132598365,3895,3895,3895,3895,55
20231019,115200,132384140,3895,3880,3895,3880,217
20231019,115100,131541925,3875,3875,3875,3875,0
20231019,115000,131541925,3875,3875,3875,3875,0
20231019,114900,131541925,3875,3875,3875,3875,0
20231019,114800,131541925,3875,3875,3875,3875,0
20231019,114700,131541925,3875,3875,3875,3875,0
20231019,114600,131541925,3875,3875,3875,3875,0
20231019,114500,131541925,3875,3875,3875,3875,0
20231019,114400,131541925,3875,3875,3875,3875,0
20231019,114300,131541925,3875,3875,3875,3875,0
20231019,114200,131541925,3875,3875,3875,3875,0
20231019,114100,131541925,3875,3880,3880,3875,1128
20231019,114000,127165720,3875,3875,3875,3875,0
20231019,113900,127165720,3875,3875,3875,3875,0
20231019,113800,127165720,3875,3875,3875,3875,0
20231019,113700,127165720,3875,3875,3875,3875,0
20231019,113600,127165720,3875,3875,3875,3875,10
20231019,113500,127126970,3900,3900,3900,3900,0
20231019,113400,127126970,3900,3900,3900,3900,0
20231019,113300,127126970,3900,3900,3900,3900,0
20231019,113200,127126970,3900,3900,3900,3900,8
20231019,113100,127095770,3900,3900,3900,3900,1
20231019,113000,127091870,3905,3905,3905,3905,0
20231019,112900,127091870,3905,3905,3905,3905,0
20231019,112800,127091870,3905,3905,3905,3905,0
20231019,112700,127091870,3905,3905,3905,3905,0
20231019,112600,127091870,3905,3905,3905,3905,1
20231019,112500,127087965,3870,3870,3870,3870,0
20231019,112400,127087965,3870,3870,3870,3870,0
20231019,112300,127087965,3870,3890,3890,3870,2010
20231019,112200,119295035,3890,3890,3890,3890,0
20231019,112100,119295035,3890,3890,3890,3890,0
20231019,112000,119295035,3890,3890,3890,3890,0
20231019,111900,119295035,3890,3890,3890,3890,0
20231019,111800,119295035,3890,3890,3890,3890,0
20231019,111700,119295035,3890,3890,3890,3890,0
20231019,111600,119295035,3890,3890,3890,3890,2
20231019,111500,119287255,3885,3885,3885,3885,0
20231019,111400,119287255,3885,3885,3885,3885,73
20231019,111300,119003650,3885,3890,3890,3885,137
20231019,111200,118471325,3890,3890,3890,3890,0
20231019,111100,118471325,3890,3890,3890,3890,30
20231019,111000,118354625,3885,3885,3885,3885,0
20231019,110900,118354625,3885,3885,3885,3885,0
20231019,110800,118354625,3885,3885,3885,3885,0
20231019,110700,118354625,3885,3885,3885,3885,0
20231019,110600,118354625,3885,3885,3885,3885,0
20231019,110500,118354625,3885,3885,3885,3885,0
20231019,110400,118354625,3885,3885,3885,3885,0
20231019,110300,118354625,3885,3885,3885,3885,0
20231019,110200,118354625,3885,3885,3885,3885,0
20231019,110100,118354625,3885,3885,3885,3885,0
20231019,110000,118354625,3885,3900,3900,3885,705
20231019,105900,115615625,3905,3905,3905,3905,0
20231019,105800,115615625,3905,3905,3905,3905,0
20231019,105700,115615625,3905,3905,3905,3905,24
20231019,105600,115521905,3910,3910,3910,3910,20
20231019,105500,115443705,3910,3910,3910,3910,0
20231019,105400,115443705,3910,3910,3910,3910,30
20231019,105300,115326405,3910,3910,3910,3910,0
20231019,105200,115326405,3910,3910,3910,3910,1
20231019,105100,115322495,3910,3910,3910,3910,21
20231019,105000,115240385,3910,3895,3910,3890,505
20231019,104900,113275765,3895,3920,3920,3895,2
20231019,104800,113267950,3895,3900,3900,3895,35
20231019,104700,113131575,3935,3935,3935,3935,0
20231019,104600,113131575,3935,3935,3935,3935,0
20231019,104500,113131575,3935,3935,3935,3935,0
20231019,104400,113131575,3935,3935,3935,3935,0
20231019,104300,113131575,3935,3935,3935,3935,0
20231019,104200,113131575,3935,3935,3935,3935,0
20231019,104100,113131575,3935,3935,3935,3935,1
20231019,104000,113127640,3915,3915,3915,3915,0
20231019,103900,113127640,3915,3935,3935,3915,41
20231019,103800,112966505,3935,3935,3935,3935,0
20231019,103700,112966505,3935,3935,3935,3935,0
20231019,103600,112966505,3935,3935,3935,3935,0
20231019,103500,112966505,3935,3935,3935,3935,0
20231019,103400,112966505,3935,3935,3935,3935,5
20231019,103300,112946830,3935,3935,3935,3935,0
20231019,103200,112946830,3935,3935,3935,3935,0
20231019,103100,112946830,3935,3935,3935,3935,0
20231019,103000,112946830,3935,3920,3935,3920,3
20231019,102900,112935050,3915,3915,3915,3915,0
20231019,102800,112935050,3915,3915,3915,3915,0
20231019,102700,112935050,3915,3915,3915,3915,0
20231019,102600,112935050,3915,3905,3915,3905,3
20231019,102500,112923320,3900,3900,3900,3900,217
20231019,102400,112077020,3880,3880,3880,3880,1
20231019,102300,112073140,3900,3900,3900,3900,2
20231019,102200,112065340,3900,3900,3900,3900,0
20231019,102100,112065340,3900,3900,3900,3900,0
20231019,102000,112065340,3900,3900,3900,3900,0
20231019,101900,112065340,3900,3900,3900,3900,0
20231019,101800,112065340,3900,3900,3900,3900,0
20231019,101700,112065340,3900,3900,3900,3900,0
20231019,101600,112065340,3900,3900,3900,3900,0
20231019,101500,112065340,3900,3900,3900,3900,0
20231019,101400,112065340,3900,3900,3900,3900,0
20231019,101300,112065340,3900,3875,3900,3875,21
20231019,101200,111983940,3865,3885,3885,3865,501
20231019,101100,110044325,3885,3885,3885,3885,0
20231019,101000,110044325,3885,3885,3885,3885,5
20231019,100900,110024900,3900,3900,3900,3900,0
20231019,100800,110024900,3900,3900,3900,3900,0
20231019,100700,110024900,3900,3900,3900,3900,0
20231019,100600,110024900,3900,3875,3900,3875,2001
20231019,100500,102271000,3875,3885,3885,3875,400
20231019,100400,100719715,3885,3905,3905,3885,4397
20231019,100300,83586090,3905,3910,3940,3905,139
20231019,100200,83042625,3950,3950,3950,3950,0
20231019,100100,83042625,3950,3920,3950,3905,195
20231019,100000,82279460,3950,3950,3950,3950,31
20231019,095900,82157010,3950,3950,3950,3950,250
20231019,095800,81169510,3950,3950,3950,3950,0
20231019,095700,81169510,3950,3950,3950,3950,5
20231019,095600,81149760,3950,3950,3950,3950,0
20231019,095500,81149760,3950,3950,3950,3950,3
20231019,095400,81137910,3960,3960,3960,3960,3
20231019,095300,81126030,3960,3965,3965,3960,2
20231019,095200,81118105,3970,3970,3970,3970,2
20231019,095100,81110165,3970,3910,3980,3910,1283
20231019,095000,76079255,3910,3910,3910,3910,1
20231019,094900,76075345,3900,3910,3910,3900,1048
20231019,094800,71983425,3905,3905,3905,3905,159
20231019,094700,71362530,3905,3905,3905,3905,0
20231019,094600,71362530,3905,3905,3905,3905,1
20231019,094500,71358625,3895,3890,3895,3890,33
20231019,094400,71230095,3895,3895,3895,3890,102
20231019,094300,70833305,3900,3900,3900,3900,0
20231019,094200,70833305,3900,3900,3900,3900,0
20231019,094100,70833305,3900,3900,3900,3900,45
20231019,094000,70657805,3910,3910,3910,3910,0
20231019,093900,70657805,3910,3910,3910,3910,0
20231019,093800,70657805,3910,3910,3910,3910,0
20231019,093700,70657805,3910,3915,3915,3895,14
20231019,093600,70603240,3910,3910,3910,3910,1
20231019,093500,70599330,3910,3910,3910,3910,2
20231019,093400,70591510,3910,3910,3910,3910,358
20231019,093300,69191730,3910,3895,3915,3875,1193
20231019,093200,64532000,3900,3900,3900,3870,138
20231019,093100,63997660,3870,3875,3875,3870,135
20231019,093000,63475085,3900,3900,3900,3900,0
20231019,092900,63475085,3900,3900,3900,3900,0
20231019,092800,63475085,3900,3870,3900,3870,121
20231019,092700,63004485,3890,3890,3890,3870,139
20231019,092600,62463795,3890,3870,3890,3870,11
20231019,092500,62421205,3890,3890,3890,3890,0
20231019,092400,62421205,3890,3870,3890,3870,20
20231019,092300,62343785,3870,3870,3870,3870,0
20231019,092200,62343785,3870,3870,3870,3860,83
20231019,092100,62022665,3890,3890,3890,3890,2
20231019,092000,62014885,3890,3890,3890,3890,0
20231019,091900,62014885,3890,3890,3890,3890,201
20231019,091800,61232995,3865,3865,3865,3865,100
20231019,091700,60846495,3890,3865,3890,3865,111
20231019,091600,60417220,3895,3895,3895,3865,102
20231019,091500,60022930,3870,3895,3895,3870,101
20231019,091400,59632035,3865,3870,3870,3865,30
20231019,091300,59516070,3900,3900,3900,3900,0
20231019,091200,59516070,3900,3855,3900,3855,3
20231019,091100,59504420,3900,3845,3900,3845,496
20231019,091000,57594620,3830,3850,3850,3830,104
20231019,090900,57196220,3835,3830,3835,3830,878
20231019,090800,53832155,3850,3830,3855,3810,3785
20231019,090700,39388995,3835,3840,3840,3835,2006
20231019,090600,31694545,3840,3880,3880,3840,1219
20231019,090500,27002935,3850,3860,3900,3850,2317
20231019,090400,18061565,3860,3905,3925,3835,1927
20231019,090300,10623130,3910,3910,3910,3910,528
20231019,090200,8558650,3920,3920,3945,3920,112
20231019,090100,8118260,3945,3950,3950,3910,163
20231019,090000,7477560,3990,4020,4020,3965,1865