KissMeData/023590/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,185900,692200020,18040,18040,18040,18040,848
20231019,185800,692200020,18040,18040,18040,18040,0
20231019,185700,692200020,18040,18040,18040,18040,0
20231019,185600,692200020,18040,18040,18040,18040,0
20231019,185500,692200020,18040,18040,18040,18040,0
20231019,185400,692200020,18040,18040,18040,18040,0
20231019,185300,692200020,18040,18040,18040,18040,0
20231019,185200,692200020,18040,18040,18040,18040,0
20231019,185100,692200020,18040,18040,18040,18040,0
20231019,185000,692200020,18040,18040,18040,18040,0
20231019,184900,692200020,18040,18040,18040,18040,0
20231019,184800,692200020,18040,18040,18040,18040,0
20231019,184700,692200020,18040,18040,18040,18040,0
20231019,184600,692200020,18040,18040,18040,18040,0
20231019,184500,692200020,18040,18040,18040,18040,0
20231019,184400,692200020,18040,18040,18040,18040,0
20231019,184300,692200020,18040,18040,18040,18040,0
20231019,184200,692200020,18040,18040,18040,18040,0
20231019,184100,692200020,18040,18040,18040,18040,0
20231019,184000,692200020,18040,18040,18040,18040,0
20231019,183900,692200020,18040,18040,18040,18040,0
20231019,183800,692200020,18040,18040,18040,18040,0
20231019,183700,692200020,18040,18040,18040,18040,0
20231019,183600,692200020,18040,18040,18040,18040,0
20231019,183500,692200020,18040,18040,18040,18040,0
20231019,183400,692200020,18040,18040,18040,18040,0
20231019,183300,692200020,18040,18040,18040,18040,0
20231019,183200,692200020,18040,18040,18040,18040,0
20231019,183100,692200020,18040,18040,18040,18040,0
20231019,183000,692200020,18040,18040,18040,18040,0
20231019,182900,692200020,18040,18040,18040,18040,848
20231019,182800,692200020,18040,18040,18040,18040,0
20231019,182700,692200020,18040,18040,18040,18040,0
20231019,182600,692200020,18040,18040,18040,18040,0
20231019,182500,692200020,18040,18040,18040,18040,0
20231019,182400,692200020,18040,18040,18040,18040,0
20231019,182300,692200020,18040,18040,18040,18040,0
20231019,182200,692200020,18040,18040,18040,18040,0
20231019,182100,692200020,18040,18040,18040,18040,0
20231019,182000,692200020,18040,18040,18040,18040,0
20231019,181900,692200020,18040,18040,18040,18040,0
20231019,181800,692200020,18040,18040,18040,18040,0
20231019,181700,692200020,18040,18040,18040,18040,0
20231019,181600,692200020,18040,18040,18040,18040,0
20231019,181500,692200020,18040,18040,18040,18040,0
20231019,181400,692200020,18040,18040,18040,18040,0
20231019,181300,692200020,18040,18040,18040,18040,0
20231019,181200,692200020,18040,18040,18040,18040,0
20231019,181100,692200020,18040,18040,18040,18040,0
20231019,181000,692200020,18040,18040,18040,18040,0
20231019,180900,692200020,18040,18040,18040,18040,0
20231019,180800,692200020,18040,18040,18040,18040,0
20231019,180700,692200020,18040,18040,18040,18040,0
20231019,180600,692200020,18040,18040,18040,18040,0
20231019,180500,692200020,18040,18040,18040,18040,0
20231019,180400,692200020,18040,18040,18040,18040,0
20231019,180300,692200020,18040,18040,18040,18040,0
20231019,180200,692200020,18040,18040,18040,18040,0
20231019,180100,692200020,18040,18040,18040,18040,0
20231019,180000,692200020,18040,18040,18040,18040,0
20231019,175900,692200020,18040,18040,18040,18040,848
20231019,175800,692200020,18040,18040,18040,18040,0
20231019,175700,692200020,18040,18040,18040,18040,0
20231019,175600,692200020,18040,18040,18040,18040,0
20231019,175500,692200020,18040,18040,18040,18040,0
20231019,175400,692200020,18040,18040,18040,18040,0
20231019,175300,692200020,18040,18040,18040,18040,0
20231019,175200,692200020,18040,18040,18040,18040,0
20231019,175100,692200020,18040,18040,18040,18040,0
20231019,175000,692200020,18040,18040,18040,18040,0
20231019,174900,692200020,18040,18040,18040,18040,0
20231019,174800,692200020,18040,18040,18040,18040,0
20231019,174700,692200020,18040,18040,18040,18040,0
20231019,174600,692200020,18040,18040,18040,18040,0
20231019,174500,692200020,18040,18040,18040,18040,0
20231019,174400,692200020,18040,18040,18040,18040,0
20231019,174300,692200020,18040,18040,18040,18040,0
20231019,174200,692200020,18040,18040,18040,18040,0
20231019,174100,692200020,18040,18040,18040,18040,0
20231019,174000,692200020,18040,18040,18040,18040,0
20231019,173900,692200020,18040,18040,18040,18040,0
20231019,173800,692200020,18040,18040,18040,18040,0
20231019,173700,692200020,18040,18040,18040,18040,0
20231019,173600,692200020,18040,18040,18040,18040,0
20231019,173500,692200020,18040,18040,18040,18040,0
20231019,173400,692200020,18040,18040,18040,18040,0
20231019,173300,692200020,18040,18040,18040,18040,0
20231019,173200,692200020,18040,18040,18040,18040,0
20231019,173100,692200020,18040,18040,18040,18040,0
20231019,173000,692200020,18040,18040,18040,18040,0
20231019,172900,692200020,18040,18040,18040,18040,848
20231019,172800,692200020,18040,18040,18040,18040,0
20231019,172700,692200020,18040,18040,18040,18040,0
20231019,172600,692200020,18040,18040,18040,18040,0
20231019,172500,692200020,18040,18040,18040,18040,0
20231019,172400,692200020,18040,18040,18040,18040,0
20231019,172300,692200020,18040,18040,18040,18040,0
20231019,172200,692200020,18040,18040,18040,18040,0
20231019,172100,692200020,18040,18040,18040,18040,0
20231019,172000,692200020,18040,18040,18040,18040,0
20231019,171900,692200020,18040,18040,18040,18040,0
20231019,171800,692200020,18040,18040,18040,18040,0
20231019,171700,692200020,18040,18040,18040,18040,0
20231019,171600,692200020,18040,18040,18040,18040,0
20231019,171500,692200020,18040,18040,18040,18040,0
20231019,171400,692200020,18040,18040,18040,18040,0
20231019,171300,692200020,18040,18040,18040,18040,0
20231019,171200,692200020,18040,18040,18040,18040,0
20231019,171100,692200020,18040,18040,18040,18040,0
20231019,171000,692200020,18040,18040,18040,18040,0
20231019,170900,692200020,18040,18040,18040,18040,0
20231019,170800,692200020,18040,18040,18040,18040,0
20231019,170700,692200020,18040,18040,18040,18040,0
20231019,170600,692200020,18040,18040,18040,18040,0
20231019,170500,692200020,18040,18040,18040,18040,0
20231019,170400,692200020,18040,18040,18040,18040,0
20231019,170300,692200020,18040,18040,18040,18040,0
20231019,170200,692200020,18040,18040,18040,18040,0
20231019,170100,692200020,18040,18040,18040,18040,0
20231019,170000,692200020,18040,18040,18040,18040,0
20231019,165900,692200020,18040,18040,18040,18040,848
20231019,165800,692200020,18040,18040,18040,18040,0
20231019,165700,692200020,18040,18040,18040,18040,0
20231019,165600,692200020,18040,18040,18040,18040,0
20231019,165500,692200020,18040,18040,18040,18040,0
20231019,165400,692200020,18040,18040,18040,18040,0
20231019,165300,692200020,18040,18040,18040,18040,0
20231019,165200,692200020,18040,18040,18040,18040,0
20231019,165100,692200020,18040,18040,18040,18040,0
20231019,165000,692200020,18040,18040,18040,18040,0
20231019,164900,692200020,18040,18040,18040,18040,0
20231019,164800,692200020,18040,18040,18040,18040,0
20231019,164700,692200020,18040,18040,18040,18040,0
20231019,164600,692200020,18040,18040,18040,18040,0
20231019,164500,692200020,18040,18040,18040,18040,0
20231019,164400,692200020,18040,18040,18040,18040,0
20231019,164300,692200020,18040,18040,18040,18040,0
20231019,164200,692200020,18040,18040,18040,18040,0
20231019,164100,692200020,18040,18040,18040,18040,0
20231019,164000,692200020,18040,18040,18040,18040,0
20231019,163900,692200020,18040,18040,18040,18040,0
20231019,163800,692200020,18040,18040,18040,18040,0
20231019,163700,692200020,18040,18040,18040,18040,0
20231019,163600,692200020,18040,18040,18040,18040,0
20231019,163500,692200020,18040,18040,18040,18040,0
20231019,163400,692200020,18040,18040,18040,18040,0
20231019,163300,692200020,18040,18040,18040,18040,0
20231019,163200,692200020,18040,18040,18040,18040,0
20231019,163100,692200020,18040,18040,18040,18040,0
20231019,163000,692200020,18040,18040,18040,18040,0
20231019,162900,692200020,18040,18040,18040,18040,848
20231019,162800,692200020,18040,18040,18040,18040,0
20231019,162700,692200020,18040,18040,18040,18040,0
20231019,162600,692200020,18040,18040,18040,18040,0
20231019,162500,692200020,18040,18040,18040,18040,0
20231019,162400,692200020,18040,18040,18040,18040,0
20231019,162300,692200020,18040,18040,18040,18040,0
20231019,162200,692200020,18040,18040,18040,18040,0
20231019,162100,692200020,18040,18040,18040,18040,0
20231019,162000,692200020,18040,18040,18040,18040,0
20231019,161900,692200020,18040,18040,18040,18040,0
20231019,161800,692200020,18040,18040,18040,18040,0
20231019,161700,692200020,18040,18040,18040,18040,0
20231019,161600,692200020,18040,18040,18040,18040,0
20231019,161500,692200020,18040,18040,18040,18040,0
20231019,161400,692200020,18040,18040,18040,18040,0
20231019,161300,692200020,18040,18040,18040,18040,0
20231019,161200,692200020,18040,18040,18040,18040,0
20231019,161100,692200020,18040,18040,18040,18040,0
20231019,161000,692200020,18040,18040,18040,18040,0
20231019,160900,692200020,18040,18040,18040,18040,0
20231019,160800,692200020,18040,18040,18040,18040,0
20231019,160700,692200020,18040,18040,18040,18040,0
20231019,160600,692200020,18040,18040,18040,18040,0
20231019,160500,692200020,18040,18040,18040,18040,0
20231019,160400,692200020,18040,18040,18040,18040,0
20231019,160300,692200020,18040,18040,18040,18040,0
20231019,160200,692200020,18040,18040,18040,18040,0
20231019,160100,692200020,18040,18040,18040,18040,0
20231019,160000,692200020,18040,18040,18040,18040,0
20231019,155900,692200020,18040,18040,18040,18040,848
20231019,155800,692200020,18040,18040,18040,18040,0
20231019,155700,692200020,18040,18040,18040,18040,0
20231019,155600,692200020,18040,18040,18040,18040,0
20231019,155500,692200020,18040,18040,18040,18040,0
20231019,155400,692200020,18040,18040,18040,18040,0
20231019,155300,692200020,18040,18040,18040,18040,0
20231019,155200,692200020,18040,18040,18040,18040,0
20231019,155100,692200020,18040,18040,18040,18040,0
20231019,155000,692200020,18040,18040,18040,18040,0
20231019,154900,692200020,18040,18040,18040,18040,0
20231019,154800,692200020,18040,18040,18040,18040,0
20231019,154700,692200020,18040,18040,18040,18040,0
20231019,154600,692200020,18040,18040,18040,18040,0
20231019,154500,692200020,18040,18040,18040,18040,0
20231019,154400,692200020,18040,18040,18040,18040,0
20231019,154300,692200020,18040,18040,18040,18040,0
20231019,154200,692200020,18040,18040,18040,18040,0
20231019,154100,692200020,18040,18040,18040,18040,0
20231019,154000,692200020,18040,18040,18040,18040,0
20231019,153900,692200020,18040,18040,18040,18040,0
20231019,153800,692200020,18040,18040,18040,18040,0
20231019,153700,692200020,18040,18040,18040,18040,0
20231019,153600,692200020,18040,18040,18040,18040,0
20231019,153500,692200020,18040,18040,18040,18040,0
20231019,153400,692200020,18040,18040,18040,18040,0
20231019,153300,692200020,18040,18040,18040,18040,0
20231019,153200,692200020,18040,18040,18040,18040,0
20231019,153100,692200020,18040,18040,18040,18040,0
20231019,153000,692200020,18040,18040,18040,18040,848
20231019,152900,676902100,18030,18030,18030,18030,0
20231019,152800,676902100,18030,18030,18030,18030,0
20231019,152700,676902100,18030,18030,18030,18030,0
20231019,152600,676902100,18030,18030,18030,18030,0
20231019,152500,676902100,18030,18030,18030,18030,0
20231019,152400,676902100,18030,18030,18030,18030,0
20231019,152300,676902100,18030,18030,18030,18030,0
20231019,152200,676902100,18030,18030,18030,18030,0
20231019,152100,676902100,18030,18030,18030,18030,0
20231019,152000,676902100,18030,18030,18030,18030,0
20231019,151900,676902100,18030,18040,18120,18030,210
20231019,151800,673111530,18070,18040,18070,18040,102
20231019,151700,671269720,18040,18060,18090,18030,56
20231019,151600,670259070,18060,18070,18070,18040,65
20231019,151500,669085240,18060,18120,18120,18030,135
20231019,151400,666645160,18060,18060,18060,18020,238
20231019,151300,662351190,18060,18080,18080,18030,350
20231019,151200,656034060,18060,18050,18060,18030,85
20231019,151100,654499630,18050,18060,18060,18030,91
20231019,151000,652856900,18060,18060,18060,18030,81
20231019,150900,651394550,18060,18060,18060,18030,315
20231019,150800,645711730,18060,18060,18060,18030,79
20231019,150700,644285770,18070,18120,18120,18030,691
20231019,150600,631796430,18070,18120,18130,18070,68
20231019,150500,630564620,18080,18090,18120,18070,87
20231019,150400,628989940,18060,18060,18070,18060,47
20231019,150300,628140850,18050,18070,18110,18050,107
20231019,150200,626205980,18030,18070,18070,18030,64
20231019,150100,625050100,18070,18060,18070,18030,92
20231019,150000,623388900,18060,18060,18060,18030,65
20231019,145900,622215500,18060,18050,18060,18040,89
20231019,145800,620608710,18040,18080,18080,18040,255
20231019,145700,616006200,18060,18100,18100,18050,462
20231019,145600,607660880,18100,18090,18100,18070,73
20231019,145500,606340510,18090,18100,18100,18070,148
20231019,145400,603663850,18070,18100,18100,18070,66
20231019,145300,602469730,18100,18100,18100,18060,174
20231019,145200,599323640,18100,18100,18100,18100,49
20231019,145100,598436740,18070,18110,18110,18070,168
20231019,145000,595397630,18090,18090,18110,18090,64
20231019,144900,594239410,18070,18090,18100,18070,89
20231019,144800,592629190,18070,18100,18100,18070,65
20231019,144700,591453140,18070,18100,18100,18070,90
20231019,144600,589824620,18070,18100,18110,18070,140
20231019,144500,587291760,18100,18080,18100,18080,51
20231019,144400,586369330,18080,18080,18080,18060,244
20231019,144300,581958680,18070,18070,18080,18060,119
20231019,144200,579808250,18070,18070,18070,18070,48
20231019,144100,578940890,18060,18070,18070,18040,74
20231019,144000,577604130,18060,18070,18070,18040,67
20231019,143900,576394250,18070,18040,18070,18040,70
20231019,143800,575130010,18040,18020,18050,18020,64
20231019,143700,573975490,18030,18030,18080,18020,787
20231019,143600,559773020,18030,18030,18030,18030,19
20231019,143500,559430450,18030,18030,18030,18030,0
20231019,143400,559430450,18030,18030,18030,18030,0
20231019,143300,559430450,18030,18030,18030,18030,4
20231019,143200,559358330,18030,18030,18030,18030,0
20231019,143100,559358330,18030,18030,18030,18030,1
20231019,143000,559340300,18020,18020,18020,18020,0
20231019,142900,559340300,18020,18020,18020,18020,0
20231019,142800,559340300,18020,18040,18040,18020,17
20231019,142700,559033920,18040,18040,18040,18040,1
20231019,142600,559015880,18020,18020,18020,18020,0
20231019,142500,559015880,18020,18020,18020,18020,0
20231019,142400,559015880,18020,18040,18040,18020,96
20231019,142300,557284910,18050,18050,18050,18050,0
20231019,142200,557284910,18050,18050,18050,18050,1
20231019,142100,557266860,18040,18040,18040,18040,0
20231019,142000,557266860,18040,18040,18040,18040,41
20231019,141900,556527220,18060,18060,18060,18060,2
20231019,141800,556491100,18060,18060,18060,18060,0
20231019,141700,556491100,18060,18040,18060,18040,6
20231019,141600,556382840,18040,18050,18050,18040,57
20231019,141500,555354230,18070,18070,18070,18070,31
20231019,141400,554794060,18070,18070,18070,18070,1
20231019,141300,554775990,18070,18070,18070,18070,1
20231019,141200,554757920,18070,18060,18070,18040,196
20231019,141100,551218790,18060,18060,18060,18060,2
20231019,141000,551182670,18060,18060,18060,18060,1
20231019,140900,551164610,18050,18050,18050,18050,10
20231019,140800,550984110,18050,18040,18050,18040,2
20231019,140700,550948020,18050,18050,18050,18050,1
20231019,140600,550929970,18040,18040,18040,18040,0
20231019,140500,550929970,18040,18040,18040,18040,20
20231019,140400,550569170,18040,18040,18040,18040,3
20231019,140300,550515050,18040,18040,18040,18040,0
20231019,140200,550515050,18040,18030,18040,18030,3
20231019,140100,550460940,18040,18040,18040,18040,5
20231019,140000,550370740,18040,18040,18040,18040,0
20231019,135900,550370740,18040,18040,18040,18040,1
20231019,135800,550352700,18030,18030,18030,18030,1
20231019,135700,550334670,18020,18020,18020,18020,374
20231019,135600,543595190,18020,18020,18020,18020,0
20231019,135500,543595190,18020,18050,18050,18020,324
20231019,135400,537754140,18030,18030,18050,18030,61
20231019,135300,536653770,18030,18030,18030,18030,20
20231019,135200,536293170,18050,18050,18050,18030,15
20231019,135100,536022680,18050,18050,18050,18050,3
20231019,135000,535968530,18050,18050,18050,18050,9
20231019,134900,535806080,18030,18040,18040,18030,288
20231019,134800,530611230,18010,18010,18010,18010,0
20231019,134700,530611230,18010,18020,18020,18010,406
20231019,134600,523295570,18020,18050,18050,18010,1695
20231019,134500,492745170,18050,18050,18050,18050,0
20231019,134400,492745170,18050,18050,18050,18050,1
20231019,134300,492727120,18050,18050,18050,18050,1
20231019,134200,492709070,18050,18050,18050,18050,0
20231019,134100,492709070,18050,18050,18050,18050,1
20231019,134000,492691020,18050,18050,18050,18050,1
20231019,133900,492672970,18050,18050,18050,18050,1
20231019,133800,492654920,18050,18050,18050,18050,1
20231019,133700,492636870,18050,18050,18050,18050,1
20231019,133600,492618820,18050,18050,18050,18050,0
20231019,133500,492618820,18050,18050,18050,18050,1
20231019,133400,492600770,18050,18040,18050,18040,12
20231019,133300,492384180,18040,18050,18050,18040,158
20231019,133200,489532860,18060,18060,18060,18060,3
20231019,133100,489478680,18060,18060,18060,18060,1
20231019,133000,489460620,18050,18050,18050,18050,0
20231019,132900,489460620,18050,18050,18050,18050,4
20231019,132800,489388420,18050,18050,18050,18050,1
20231019,132700,489370370,18030,18030,18030,18030,10
20231019,132600,489190070,18030,18030,18030,18030,30
20231019,132500,488649170,18050,18030,18050,18030,17
20231019,132400,488342640,18030,18050,18050,18030,115
20231019,132300,486268230,18050,18050,18050,18050,1
20231019,132200,486250180,18050,18050,18050,18050,6
20231019,132100,486141880,18050,18030,18050,18030,34
20231019,132000,485528800,18030,18040,18040,18030,94
20231019,131900,483833200,18040,18050,18050,18040,131
20231019,131800,481468960,18050,18050,18050,18050,12
20231019,131700,481252360,18050,18050,18050,18050,1
20231019,131600,481234310,18050,18050,18050,18050,0
20231019,131500,481234310,18050,18050,18050,18050,2
20231019,131400,481198210,18050,18040,18050,18040,2
20231019,131300,481162120,18050,18050,18050,18050,0
20231019,131200,481162120,18050,18050,18050,18050,2
20231019,131100,481126020,18050,18050,18050,18050,1
20231019,131000,481107970,18040,18040,18040,18040,0
20231019,130900,481107970,18040,18040,18040,18040,0
20231019,130800,481107970,18040,18050,18050,18040,5
20231019,130700,481017750,18050,18050,18050,18050,0
20231019,130600,481017750,18050,18050,18050,18050,1
20231019,130500,480999700,18040,18040,18040,18040,37
20231019,130400,480332220,18040,18040,18040,18040,2
20231019,130300,480296140,18040,18040,18040,18040,7
20231019,130200,480169860,18040,18040,18040,18040,9
20231019,130100,480007500,18040,18040,18040,18040,30
20231019,130000,479466300,18040,18040,18040,18040,1
20231019,125900,479448260,18020,18040,18040,18020,17
20231019,125800,479141900,18040,18040,18040,18040,0
20231019,125700,479141900,18040,18040,18040,18040,53
20231019,125600,478185780,18020,18020,18020,18020,0
20231019,125500,478185780,18020,18020,18020,18020,1
20231019,125400,478167760,18030,18030,18030,18030,1
20231019,125300,478149730,18030,18030,18030,18030,1
20231019,125200,478131700,18030,18020,18030,18010,317
20231019,125100,472422040,18030,18030,18030,18030,1
20231019,125000,472404010,18040,18040,18040,18040,7
20231019,124900,472277730,18040,18040,18040,18040,0
20231019,124800,472277730,18040,18040,18040,18040,2
20231019,124700,472241650,18040,18020,18040,18010,261
20231019,124600,467540440,18020,18040,18040,18020,133
20231019,124500,465143720,18040,18040,18040,18040,2
20231019,124400,465107640,18040,18040,18040,18040,1
20231019,124300,465089600,18020,18040,18040,18020,549
20231019,124200,455190910,18040,18040,18040,18040,0
20231019,124100,455190910,18040,18050,18050,18040,46
20231019,124000,454360750,18050,18050,18050,18050,0
20231019,123900,454360750,18050,18050,18060,18050,45
20231019,123800,453548200,18050,18050,18050,18050,1
20231019,123700,453530150,18040,18040,18040,18040,0
20231019,123600,453530150,18040,18040,18040,18040,11
20231019,123500,453331710,18030,18030,18030,18030,0
20231019,123400,453331710,18030,18030,18030,18030,40
20231019,123300,452610510,18030,18020,18030,18010,458
20231019,123200,444355550,18020,18020,18040,18020,30
20231019,123100,443814930,18040,18040,18040,18040,1
20231019,123000,443796890,18020,18020,18030,18020,244
20231019,122900,439398670,18020,18030,18030,18020,114
20231019,122800,437343390,18020,18020,18020,18020,1
20231019,122700,437325370,18020,18030,18030,18020,38
20231019,122600,436640390,18030,18030,18030,18030,0
20231019,122500,436640390,18030,18030,18030,18020,7
20231019,122400,436514190,18030,18030,18030,18030,1
20231019,122300,436496160,18020,18020,18020,18020,40
20231019,122200,435775360,18020,18030,18030,18020,411
20231019,122100,428365690,18030,18070,18070,18030,1168
20231019,122000,407289980,18060,18060,18060,18060,0
20231019,121900,407289980,18060,18060,18060,18060,0
20231019,121800,407289980,18060,18070,18070,18060,5
20231019,121700,407199660,18070,18070,18070,18070,0
20231019,121600,407199660,18070,18060,18070,18060,66
20231019,121500,406007690,18060,18060,18060,18060,0
20231019,121400,406007690,18060,18070,18070,18060,153
20231019,121300,403243170,18080,18080,18080,18080,1
20231019,121200,403225090,18080,18080,18080,18080,1
20231019,121100,403207010,18080,18080,18080,18080,0
20231019,121000,403207010,18080,18080,18080,18080,1
20231019,120900,403188930,18080,18080,18080,18080,2
20231019,120800,403152770,18080,18080,18080,18080,1
20231019,120700,403134690,18070,18070,18070,18070,0
20231019,120600,403134690,18070,18080,18080,18070,34
20231019,120500,402520240,18080,18080,18080,18080,3
20231019,120400,402466000,18080,18080,18080,18080,8
20231019,120300,402321360,18070,18100,18100,18070,16
20231019,120200,402032210,18100,18070,18100,18070,11
20231019,120100,401833410,18070,18110,18110,18070,117
20231019,120000,399718030,18090,18110,18110,18090,3
20231019,115900,399663740,18090,18090,18090,18090,7
20231019,115800,399537110,18080,18080,18080,18080,0
20231019,115700,399537110,18080,18090,18090,18080,16
20231019,115600,399247720,18090,18090,18090,18090,2
20231019,115500,399211540,18090,18090,18090,18090,1
20231019,115400,399193450,18090,18090,18090,18090,13
20231019,115300,398958280,18060,18070,18090,18060,78
20231019,115200,397549350,18090,18090,18090,18070,508
20231019,115100,388361770,18090,18090,18090,18090,1
20231019,115000,388343680,18070,18070,18070,18070,0
20231019,114900,388343680,18070,18070,18070,18070,0
20231019,114800,388343680,18070,18090,18090,18070,134
20231019,114700,385921190,18080,18080,18080,18080,0
20231019,114600,385921190,18080,18090,18090,18080,4
20231019,114500,385848860,18080,18080,18080,18080,1
20231019,114400,385830780,18080,18080,18080,18080,0
20231019,114300,385830780,18080,18090,18090,18080,5
20231019,114200,385740370,18080,18080,18080,18080,1
20231019,114100,385722290,18070,18070,18070,18070,0
20231019,114000,385722290,18070,18070,18070,18070,3
20231019,113900,385668080,18040,18070,18070,18040,2
20231019,113800,385631970,18070,18070,18070,18070,0
20231019,113700,385631970,18070,18070,18070,18070,2
20231019,113600,385595830,18070,18060,18070,18060,5
20231019,113500,385505520,18040,18040,18040,18040,14
20231019,113400,385252960,18060,18060,18060,18060,2
20231019,113300,385216840,18060,18060,18060,18060,0
20231019,113200,385216840,18060,18040,18060,18040,3
20231019,113100,385162700,18040,18040,18040,18040,0
20231019,113000,385162700,18040,18040,18040,18040,33
20231019,112900,384567380,18040,18050,18050,18040,90
20231019,112800,382943080,18050,18040,18050,18040,12
20231019,112700,382726580,18060,18060,18060,18060,10
20231019,112600,382545980,18060,18060,18060,18060,3
20231019,112500,382491800,18060,18060,18060,18060,1
20231019,112400,382473740,18030,18030,18030,18030,0
20231019,112300,382473740,18030,18030,18030,18030,0
20231019,112200,382473740,18030,18060,18060,18030,67
20231019,112100,381265670,18060,18060,18060,18060,2
20231019,112000,381229550,18060,18030,18060,18030,21
20231019,111900,380850890,18070,18070,18070,18030,420
20231019,111800,373273300,18060,18060,18060,18060,0
20231019,111700,373273300,18060,18060,18070,18060,7
20231019,111600,373146870,18070,18040,18070,18040,11
20231019,111500,372948400,18040,18050,18050,18040,183
20231019,111400,369646700,18050,18060,18080,18050,82
20231019,111300,368165940,18050,18050,18050,18050,84
20231019,111200,366649740,18050,18050,18050,18050,105
20231019,111100,364754490,18050,18070,18070,18050,1773
20231019,111000,332727970,18070,18070,18090,18070,261
20231019,110900,328007290,18070,18070,18070,18070,21
20231019,110800,327627820,18070,18070,18090,18070,8
20231019,110700,327483240,18070,18080,18080,18070,131
20231019,110600,325115070,18070,18070,18090,18070,8
20231019,110500,324970490,18070,18070,18070,18070,6
20231019,110400,324862070,18090,18090,18090,18070,178
20231019,110300,321642910,18090,18090,18090,18070,3
20231019,110200,321588660,18070,18070,18070,18070,12
20231019,110100,321371820,18080,18080,18090,18080,20
20231019,110000,321010170,18080,18110,18110,18080,301
20231019,105900,315563560,18110,18110,18110,18110,1
20231019,105800,315545450,18100,18100,18100,18100,0
20231019,105700,315545450,18100,18080,18100,18080,79
20231019,105600,314115690,18100,18080,18100,18080,88
20231019,105500,312524600,18080,18070,18080,18070,119
20231019,105400,310373090,18070,18110,18110,18070,1757
20231019,105300,278566610,18110,18120,18120,18110,143
20231019,105200,275975640,18140,18140,18140,18140,1
20231019,105100,275957500,18140,18130,18140,18120,12
20231019,105000,275740030,18130,18130,18130,18130,7
20231019,104900,275613120,18130,18130,18130,18130,1
20231019,104800,275594990,18130,18130,18130,18130,2
20231019,104700,275558730,18130,18130,18130,18130,1
20231019,104600,275540600,18140,18140,18140,18140,1
20231019,104500,275522460,18140,18120,18140,18120,6
20231019,104400,275413720,18120,18120,18120,18120,135
20231019,104300,272967520,18120,18120,18120,18120,5
20231019,104200,272876920,18120,18120,18120,18110,104
20231019,104100,270992580,18140,18140,18140,18140,3
20231019,104000,270938160,18120,18120,18120,18120,1
20231019,103900,270920040,18120,18130,18130,18120,20
20231019,103800,270557450,18150,18150,18150,18150,11
20231019,103700,270357800,18150,18150,18150,18150,0
20231019,103600,270357800,18150,18150,18150,18150,1
20231019,103500,270339650,18150,18140,18150,18140,6
20231019,103400,270230760,18150,18150,18150,18150,0
20231019,103300,270230760,18150,18150,18150,18150,6
20231019,103200,270121860,18110,18150,18150,18110,44
20231019,103100,269324980,18150,18150,18150,18150,0
20231019,103000,269324980,18150,18120,18150,18120,18
20231019,102900,268998490,18120,18120,18120,18120,13
20231019,102800,268762930,18090,18090,18090,18090,0
20231019,102700,268762930,18090,18110,18120,18090,73
20231019,102600,267440740,18110,18110,18110,18110,2
20231019,102500,267404520,18110,18110,18110,18110,0
20231019,102400,267404520,18110,18110,18110,18110,1
20231019,102300,267386410,18090,18090,18090,18090,0
20231019,102200,267386410,18090,18110,18110,18090,15
20231019,102100,267114860,18110,18110,18110,18110,1
20231019,102000,267096750,18110,18100,18110,18100,2
20231019,101900,267060540,18100,18100,18100,18100,0
20231019,101800,267060540,18100,18070,18100,18070,38
20231019,101700,266373630,18080,18080,18100,18080,43
20231019,101600,265596090,18070,18080,18080,18070,42
20231019,101500,264837030,18080,18110,18130,18080,306
20231019,101400,259298790,18100,18100,18140,18100,37
20231019,101300,258629050,18140,18100,18140,18100,42
20231019,101200,257868770,18090,18070,18100,18070,63
20231019,101100,256729430,18070,18070,18090,18070,45
20231019,101000,255916260,18090,18070,18090,18070,34
20231019,100900,255301840,18090,18070,18090,18070,26
20231019,100800,254832000,18070,18070,18070,18070,35
20231019,100700,254199550,18070,18070,18080,18070,67
20231019,100600,252988540,18070,18080,18080,18070,33
20231019,100500,252392200,18070,18080,18100,18070,169
20231019,100400,249336280,18080,18050,18080,18050,271
20231019,100300,244441230,18080,18130,18130,18050,2170
20231019,100200,205156790,18140,18140,18140,18130,59
20231019,100100,204086730,18150,18150,18150,18150,0
20231019,100000,204086730,18150,18150,18150,18150,7
20231019,095900,203959680,18140,18170,18170,18130,569
20231019,095800,193631570,18190,18190,18190,18190,1
20231019,095700,193613380,18170,18210,18210,18170,227
20231019,095600,189485920,18210,18210,18210,18210,1
20231019,095500,189467710,18200,18240,18240,18180,403
20231019,095400,182131870,18240,18240,18240,18240,2
20231019,095300,182095390,18200,18210,18250,18200,106
20231019,095200,180165530,18210,18210,18210,18210,1
20231019,095100,180147320,18190,18200,18200,18190,13
20231019,095000,179910820,18200,18200,18200,18200,4
20231019,094900,179838020,18200,18200,18200,18190,313
20231019,094800,174141500,18200,18200,18200,18190,9
20231019,094700,173977750,18200,18200,18200,18200,3
20231019,094600,173923150,18200,18180,18200,18180,83
20231019,094500,172414150,18180,18180,18180,18180,3
20231019,094400,172359610,18160,18180,18180,18160,4
20231019,094300,172286930,18180,18160,18180,18160,12
20231019,094200,172068970,18160,18160,18160,18160,2
20231019,094100,172032650,18160,18160,18180,18160,18
20231019,094000,171705600,18170,18170,18170,18170,3
20231019,093900,171651090,18170,18150,18170,18150,57
20231019,093800,170616520,18160,18160,18160,18160,184
20231019,093700,167275080,18160,18160,18170,18150,784
20231019,093600,153035270,18160,18160,18160,18160,2
20231019,093500,152998950,18170,18170,18170,18170,1
20231019,093400,152980780,18170,18170,18170,18170,7
20231019,093300,152853590,18150,18160,18170,18150,32
20231019,093200,152272660,18160,18160,18160,18150,27
20231019,093100,151782580,18160,18150,18160,18140,305
20231019,093000,146244390,18130,18130,18130,18130,14
20231019,092900,145990570,18110,18130,18150,18110,93
20231019,092800,144304980,18140,18100,18140,18100,495
20231019,092700,135339000,18100,18190,18210,18100,3373
20231019,092600,74135280,18180,18200,18200,18180,11
20231019,092500,73935280,18180,18210,18210,18180,2
20231019,092400,73898890,18180,18250,18250,18180,133
20231019,092300,71478390,18250,18240,18250,18230,17
20231019,092200,71168220,18260,18270,18270,18260,2
20231019,092100,71131690,18270,18260,18270,18260,32
20231019,092000,70547360,18260,18200,18260,18200,750
20231019,091900,56892140,18200,18200,18200,18200,2
20231019,091800,56855740,18200,18200,18200,18200,63
20231019,091700,55709140,18180,18170,18200,18170,12
20231019,091600,55491060,18160,18180,18200,18160,537
20231019,091500,45734560,18200,18200,18200,18200,1
20231019,091400,45716360,18180,18200,18200,18180,3
20231019,091300,45661780,18200,18200,18200,18200,3
20231019,091200,45607180,18200,18170,18200,18170,82
20231019,091100,44116760,18180,18200,18200,18170,280
20231019,091000,39023970,18230,18200,18230,18200,10
20231019,090900,38841940,18200,18190,18200,18190,169
20231019,090800,35767800,18190,18190,18190,18190,108
20231019,090700,33803280,18190,18200,18200,18190,22
20231019,090600,33402980,18200,18260,18260,18200,608
20231019,090500,22318440,18260,18270,18270,18250,221
20231019,090400,18284470,18260,18310,18310,18260,277
20231019,090300,13223210,18310,18320,18320,18310,72
20231019,090200,11904290,18320,18320,18320,18320,129
20231019,090100,9541010,18370,18370,18370,18370,25
20231019,090000,9081760,18310,18310,18310,18310,496