KissMeData/091970/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,194300,591337491,1013,1013,1013,1013,2352
20231019,194200,591337491,1013,1013,1013,1013,0
20231019,194100,591337491,1013,1013,1013,1013,0
20231019,194000,591337491,1013,1013,1013,1013,0
20231019,193900,591337491,1013,1013,1013,1013,0
20231019,193800,591337491,1013,1013,1013,1013,0
20231019,193700,591337491,1013,1013,1013,1013,0
20231019,193600,591337491,1013,1013,1013,1013,0
20231019,193500,591337491,1013,1013,1013,1013,0
20231019,193400,591337491,1013,1013,1013,1013,0
20231019,193300,591337491,1013,1013,1013,1013,0
20231019,193200,591337491,1013,1013,1013,1013,0
20231019,193100,591337491,1013,1013,1013,1013,0
20231019,193000,591337491,1013,1013,1013,1013,0
20231019,192900,591337491,1013,1013,1013,1013,0
20231019,192800,591337491,1013,1013,1013,1013,0
20231019,192700,591337491,1013,1013,1013,1013,0
20231019,192600,591337491,1013,1013,1013,1013,0
20231019,192500,591337491,1013,1013,1013,1013,0
20231019,192400,591337491,1013,1013,1013,1013,0
20231019,192300,591337491,1013,1013,1013,1013,0
20231019,192200,591337491,1013,1013,1013,1013,0
20231019,192100,591337491,1013,1013,1013,1013,0
20231019,192000,591337491,1013,1013,1013,1013,0
20231019,191900,591337491,1013,1013,1013,1013,0
20231019,191800,591337491,1013,1013,1013,1013,0
20231019,191700,591337491,1013,1013,1013,1013,0
20231019,191600,591337491,1013,1013,1013,1013,0
20231019,191500,591337491,1013,1013,1013,1013,0
20231019,191400,591337491,1013,1013,1013,1013,0
20231019,191300,591337491,1013,1013,1013,1013,2352
20231019,191200,591337491,1013,1013,1013,1013,0
20231019,191100,591337491,1013,1013,1013,1013,0
20231019,191000,591337491,1013,1013,1013,1013,0
20231019,190900,591337491,1013,1013,1013,1013,0
20231019,190800,591337491,1013,1013,1013,1013,0
20231019,190700,591337491,1013,1013,1013,1013,0
20231019,190600,591337491,1013,1013,1013,1013,0
20231019,190500,591337491,1013,1013,1013,1013,0
20231019,190400,591337491,1013,1013,1013,1013,0
20231019,190300,591337491,1013,1013,1013,1013,0
20231019,190200,591337491,1013,1013,1013,1013,0
20231019,190100,591337491,1013,1013,1013,1013,0
20231019,190000,591337491,1013,1013,1013,1013,0
20231019,185900,591337491,1013,1013,1013,1013,0
20231019,185800,591337491,1013,1013,1013,1013,0
20231019,185700,591337491,1013,1013,1013,1013,0
20231019,185600,591337491,1013,1013,1013,1013,0
20231019,185500,591337491,1013,1013,1013,1013,0
20231019,185400,591337491,1013,1013,1013,1013,0
20231019,185300,591337491,1013,1013,1013,1013,0
20231019,185200,591337491,1013,1013,1013,1013,0
20231019,185100,591337491,1013,1013,1013,1013,0
20231019,185000,591337491,1013,1013,1013,1013,0
20231019,184900,591337491,1013,1013,1013,1013,0
20231019,184800,591337491,1013,1013,1013,1013,0
20231019,184700,591337491,1013,1013,1013,1013,0
20231019,184600,591337491,1013,1013,1013,1013,0
20231019,184500,591337491,1013,1013,1013,1013,0
20231019,184400,591337491,1013,1013,1013,1013,0
20231019,184300,591337491,1013,1013,1013,1013,2352
20231019,184200,591337491,1013,1013,1013,1013,0
20231019,184100,591337491,1013,1013,1013,1013,0
20231019,184000,591337491,1013,1013,1013,1013,0
20231019,183900,591337491,1013,1013,1013,1013,0
20231019,183800,591337491,1013,1013,1013,1013,0
20231019,183700,591337491,1013,1013,1013,1013,0
20231019,183600,591337491,1013,1013,1013,1013,0
20231019,183500,591337491,1013,1013,1013,1013,0
20231019,183400,591337491,1013,1013,1013,1013,0
20231019,183300,591337491,1013,1013,1013,1013,0
20231019,183200,591337491,1013,1013,1013,1013,0
20231019,183100,591337491,1013,1013,1013,1013,0
20231019,183000,591337491,1013,1013,1013,1013,0
20231019,182900,591337491,1013,1013,1013,1013,0
20231019,182800,591337491,1013,1013,1013,1013,0
20231019,182700,591337491,1013,1013,1013,1013,0
20231019,182600,591337491,1013,1013,1013,1013,0
20231019,182500,591337491,1013,1013,1013,1013,0
20231019,182400,591337491,1013,1013,1013,1013,0
20231019,182300,591337491,1013,1013,1013,1013,0
20231019,182200,591337491,1013,1013,1013,1013,0
20231019,182100,591337491,1013,1013,1013,1013,0
20231019,182000,591337491,1013,1013,1013,1013,0
20231019,181900,591337491,1013,1013,1013,1013,0
20231019,181800,591337491,1013,1013,1013,1013,0
20231019,181700,591337491,1013,1013,1013,1013,0
20231019,181600,591337491,1013,1013,1013,1013,0
20231019,181500,591337491,1013,1013,1013,1013,0
20231019,181400,591337491,1013,1013,1013,1013,0
20231019,181300,591337491,1013,1013,1013,1013,2352
20231019,181200,591337491,1013,1013,1013,1013,0
20231019,181100,591337491,1013,1013,1013,1013,0
20231019,181000,591337491,1013,1013,1013,1013,0
20231019,180900,591337491,1013,1013,1013,1013,0
20231019,180800,591337491,1013,1013,1013,1013,0
20231019,180700,591337491,1013,1013,1013,1013,0
20231019,180600,591337491,1013,1013,1013,1013,0
20231019,180500,591337491,1013,1013,1013,1013,0
20231019,180400,591337491,1013,1013,1013,1013,0
20231019,180300,591337491,1013,1013,1013,1013,0
20231019,180200,591337491,1013,1013,1013,1013,0
20231019,180100,591337491,1013,1013,1013,1013,0
20231019,180000,591337491,1013,1013,1013,1013,0
20231019,175900,591337491,1013,1013,1013,1013,0
20231019,175800,591337491,1013,1013,1013,1013,0
20231019,175700,591337491,1013,1013,1013,1013,0
20231019,175600,591337491,1013,1013,1013,1013,0
20231019,175500,591337491,1013,1013,1013,1013,0
20231019,175400,591337491,1013,1013,1013,1013,0
20231019,175300,591337491,1013,1013,1013,1013,0
20231019,175200,591337491,1013,1013,1013,1013,0
20231019,175100,591337491,1013,1013,1013,1013,0
20231019,175000,591337491,1013,1013,1013,1013,0
20231019,174900,591337491,1013,1013,1013,1013,0
20231019,174800,591337491,1013,1013,1013,1013,0
20231019,174700,591337491,1013,1013,1013,1013,0
20231019,174600,591337491,1013,1013,1013,1013,0
20231019,174500,591337491,1013,1013,1013,1013,0
20231019,174400,591337491,1013,1013,1013,1013,0
20231019,174300,591337491,1013,1013,1013,1013,2352
20231019,174200,591337491,1013,1013,1013,1013,0
20231019,174100,591337491,1013,1013,1013,1013,0
20231019,174000,591337491,1013,1013,1013,1013,0
20231019,173900,591337491,1013,1013,1013,1013,0
20231019,173800,591337491,1013,1013,1013,1013,0
20231019,173700,591337491,1013,1013,1013,1013,0
20231019,173600,591337491,1013,1013,1013,1013,0
20231019,173500,591337491,1013,1013,1013,1013,0
20231019,173400,591337491,1013,1013,1013,1013,0
20231019,173300,591337491,1013,1013,1013,1013,0
20231019,173200,591337491,1013,1013,1013,1013,0
20231019,173100,591337491,1013,1013,1013,1013,0
20231019,173000,591337491,1013,1013,1013,1013,0
20231019,172900,591337491,1013,1013,1013,1013,0
20231019,172800,591337491,1013,1013,1013,1013,0
20231019,172700,591337491,1013,1013,1013,1013,0
20231019,172600,591337491,1013,1013,1013,1013,0
20231019,172500,591337491,1013,1013,1013,1013,0
20231019,172400,591337491,1013,1013,1013,1013,0
20231019,172300,591337491,1013,1013,1013,1013,0
20231019,172200,591337491,1013,1013,1013,1013,0
20231019,172100,591337491,1013,1013,1013,1013,0
20231019,172000,591337491,1013,1013,1013,1013,0
20231019,171900,591337491,1013,1013,1013,1013,0
20231019,171800,591337491,1013,1013,1013,1013,0
20231019,171700,591337491,1013,1013,1013,1013,0
20231019,171600,591337491,1013,1013,1013,1013,0
20231019,171500,591337491,1013,1013,1013,1013,0
20231019,171400,591337491,1013,1013,1013,1013,0
20231019,171300,591337491,1013,1013,1013,1013,2352
20231019,171200,591337491,1013,1013,1013,1013,0
20231019,171100,591337491,1013,1013,1013,1013,0
20231019,171000,591337491,1013,1013,1013,1013,0
20231019,170900,591337491,1013,1013,1013,1013,0
20231019,170800,591337491,1013,1013,1013,1013,0
20231019,170700,591337491,1013,1013,1013,1013,0
20231019,170600,591337491,1013,1013,1013,1013,0
20231019,170500,591337491,1013,1013,1013,1013,0
20231019,170400,591337491,1013,1013,1013,1013,0
20231019,170300,591337491,1013,1013,1013,1013,0
20231019,170200,591337491,1013,1013,1013,1013,0
20231019,170100,591337491,1013,1013,1013,1013,0
20231019,170000,591337491,1013,1013,1013,1013,0
20231019,165900,591337491,1013,1013,1013,1013,0
20231019,165800,591337491,1013,1013,1013,1013,0
20231019,165700,591337491,1013,1013,1013,1013,0
20231019,165600,591337491,1013,1013,1013,1013,0
20231019,165500,591337491,1013,1013,1013,1013,0
20231019,165400,591337491,1013,1013,1013,1013,0
20231019,165300,591337491,1013,1013,1013,1013,0
20231019,165200,591337491,1013,1013,1013,1013,0
20231019,165100,591337491,1013,1013,1013,1013,0
20231019,165000,591337491,1013,1013,1013,1013,0
20231019,164900,591337491,1013,1013,1013,1013,0
20231019,164800,591337491,1013,1013,1013,1013,0
20231019,164700,591337491,1013,1013,1013,1013,0
20231019,164600,591337491,1013,1013,1013,1013,0
20231019,164500,591337491,1013,1013,1013,1013,0
20231019,164400,591337491,1013,1013,1013,1013,0
20231019,164300,591337491,1013,1013,1013,1013,2352
20231019,164200,591337491,1013,1013,1013,1013,0
20231019,164100,591337491,1013,1013,1013,1013,0
20231019,164000,591337491,1013,1013,1013,1013,0
20231019,163900,591337491,1013,1013,1013,1013,0
20231019,163800,591337491,1013,1013,1013,1013,0
20231019,163700,591337491,1013,1013,1013,1013,0
20231019,163600,591337491,1013,1013,1013,1013,0
20231019,163500,591337491,1013,1013,1013,1013,0
20231019,163400,591337491,1013,1013,1013,1013,0
20231019,163300,591337491,1013,1013,1013,1013,0
20231019,163200,591337491,1013,1013,1013,1013,0
20231019,163100,591337491,1013,1013,1013,1013,0
20231019,163000,591337491,1013,1013,1013,1013,0
20231019,162900,591337491,1013,1013,1013,1013,0
20231019,162800,591337491,1013,1013,1013,1013,0
20231019,162700,591337491,1013,1013,1013,1013,0
20231019,162600,591337491,1013,1013,1013,1013,0
20231019,162500,591337491,1013,1013,1013,1013,0
20231019,162400,591337491,1013,1013,1013,1013,0
20231019,162300,591337491,1013,1013,1013,1013,0
20231019,162200,591337491,1013,1013,1013,1013,0
20231019,162100,591337491,1013,1013,1013,1013,0
20231019,162000,591337491,1013,1013,1013,1013,0
20231019,161900,591337491,1013,1013,1013,1013,0
20231019,161800,591337491,1013,1013,1013,1013,0
20231019,161700,591337491,1013,1013,1013,1013,0
20231019,161600,591337491,1013,1013,1013,1013,0
20231019,161500,591337491,1013,1013,1013,1013,0
20231019,161400,591337491,1013,1013,1013,1013,0
20231019,161300,591337491,1013,1013,1013,1013,2352
20231019,161200,591337491,1013,1013,1013,1013,0
20231019,161100,591337491,1013,1013,1013,1013,0
20231019,161000,591337491,1013,1013,1013,1013,0
20231019,160900,591337491,1013,1013,1013,1013,0
20231019,160800,591337491,1013,1013,1013,1013,0
20231019,160700,591337491,1013,1013,1013,1013,0
20231019,160600,591337491,1013,1013,1013,1013,0
20231019,160500,591337491,1013,1013,1013,1013,0
20231019,160400,591337491,1013,1013,1013,1013,0
20231019,160300,591337491,1013,1013,1013,1013,0
20231019,160200,591337491,1013,1013,1013,1013,0
20231019,160100,591337491,1013,1013,1013,1013,0
20231019,160000,591337491,1013,1013,1013,1013,0
20231019,155900,591337491,1013,1013,1013,1013,0
20231019,155800,591337491,1013,1013,1013,1013,0
20231019,155700,591337491,1013,1013,1013,1013,0
20231019,155600,591337491,1013,1013,1013,1013,0
20231019,155500,591337491,1013,1013,1013,1013,0
20231019,155400,591337491,1013,1013,1013,1013,0
20231019,155300,591337491,1013,1013,1013,1013,0
20231019,155200,591337491,1013,1013,1013,1013,0
20231019,155100,591337491,1013,1013,1013,1013,0
20231019,155000,591337491,1013,1013,1013,1013,0
20231019,154900,591337491,1013,1013,1013,1013,0
20231019,154800,591337491,1013,1013,1013,1013,0
20231019,154700,591337491,1013,1013,1013,1013,0
20231019,154600,591337491,1013,1013,1013,1013,0
20231019,154500,591337491,1013,1013,1013,1013,0
20231019,154400,591337491,1013,1013,1013,1013,0
20231019,154300,591337491,1013,1013,1013,1013,2352
20231019,154200,591337491,1013,1013,1013,1013,0
20231019,154100,591337491,1013,1013,1013,1013,0
20231019,154000,591337491,1013,1013,1013,1013,0
20231019,153900,591337491,1013,1013,1013,1013,0
20231019,153800,591337491,1013,1013,1013,1013,0
20231019,153700,591337491,1013,1013,1013,1013,0
20231019,153600,591337491,1013,1013,1013,1013,0
20231019,153500,591337491,1013,1013,1013,1013,0
20231019,153400,591337491,1013,1013,1013,1013,0
20231019,153300,591337491,1013,1013,1013,1013,0
20231019,153200,591337491,1013,1013,1013,1013,0
20231019,153100,591337491,1013,1013,1013,1013,0
20231019,153000,591337491,1013,1013,1013,1013,2352
20231019,152900,588954915,1024,1024,1024,1024,0
20231019,152800,588954915,1024,1024,1024,1024,0
20231019,152700,588954915,1024,1024,1024,1024,0
20231019,152600,588954915,1024,1024,1024,1024,0
20231019,152500,588954915,1024,1024,1024,1024,0
20231019,152400,588954915,1024,1024,1024,1024,0
20231019,152300,588954915,1024,1024,1024,1024,0
20231019,152200,588954915,1024,1024,1024,1024,0
20231019,152100,588954915,1024,1024,1024,1024,0
20231019,152000,588954915,1024,1024,1024,1024,0
20231019,151900,588954915,1024,1021,1024,1011,20383
20231019,151800,568218827,1021,1025,1025,1021,5504
20231019,151700,562594412,1024,1024,1024,1024,544
20231019,151600,562037356,1025,1025,1025,1025,147
20231019,151500,561886681,1025,1020,1025,1020,8622
20231019,151400,553060351,1024,1023,1024,1023,815
20231019,151300,552226594,1019,1023,1024,1019,50
20231019,151200,552175583,1023,1023,1023,1023,1
20231019,151100,552174560,1022,1020,1022,1020,1287
20231019,151000,550861448,1020,1021,1021,1020,5450
20231019,150900,545301218,1021,1023,1024,1021,11289
20231019,150800,533760095,1022,1023,1023,1022,2431
20231019,150700,531275011,1022,1027,1027,1022,138
20231019,150600,531133970,1027,1027,1027,1027,40
20231019,150500,531092890,1028,1028,1028,1028,0
20231019,150400,531092890,1028,1028,1028,1028,0
20231019,150300,531092890,1028,1028,1028,1028,0
20231019,150200,531092890,1028,1028,1028,1028,0
20231019,150100,531092890,1028,1028,1028,1028,1
20231019,150000,531091862,1028,1020,1028,1020,543
20231019,145900,530534917,1025,1021,1025,1020,4496
20231019,145800,525946160,1020,1021,1026,1020,780
20231019,145700,525147850,1021,1023,1023,1021,2980
20231019,145600,522104774,1028,1027,1028,1027,27
20231019,145500,522077035,1027,1023,1027,1023,753
20231019,145400,521305077,1022,1020,1022,1015,7327
20231019,145300,513851212,1027,1028,1028,1027,8910
20231019,145200,504694704,1028,1028,1028,1028,2810
20231019,145100,501806024,1014,1030,1030,1012,11199
20231019,145000,490368099,1030,1033,1033,1030,15000
20231019,144900,474912172,1035,1036,1036,1035,96
20231019,144800,474812753,1035,1035,1035,1035,0
20231019,144700,474812753,1035,1035,1035,1035,1
20231019,144600,474811718,1032,1032,1032,1032,0
20231019,144500,474811718,1032,1039,1039,1032,475
20231019,144400,474321199,1039,1038,1039,1038,3462
20231019,144300,470725618,1039,1038,1039,1038,11
20231019,144200,470714190,1038,1038,1038,1038,0
20231019,144100,470714190,1038,1033,1038,1030,1909
20231019,144000,468737690,1033,1033,1035,1033,480
20231019,143900,468241576,1034,1036,1036,1034,7258
20231019,143800,460729528,1035,1039,1039,1035,399
20231019,143700,460315190,1042,1042,1042,1042,391
20231019,143600,459907768,1042,1036,1042,1035,1993
20231019,143500,457839096,1037,1049,1050,1036,7104
20231019,143400,450416556,1049,1050,1050,1038,5062
20231019,143300,445146458,1050,1038,1050,1038,21844
20231019,143200,422338281,1039,1040,1040,1039,1794
20231019,143100,420472621,1040,1042,1043,1040,1000
20231019,143000,419430724,1042,1042,1042,1042,110
20231019,142900,419316104,1042,1046,1046,1042,116
20231019,142800,419194848,1047,1047,1047,1042,541
20231019,142700,418628426,1047,1045,1047,1043,2740
20231019,142600,415762275,1045,1045,1045,1040,296
20231019,142500,415453005,1046,1045,1046,1045,1175
20231019,142400,414224673,1045,1041,1045,1040,2937
20231019,142300,411166291,1041,1041,1041,1041,24
20231019,142200,411141307,1041,1039,1041,1039,1593
20231019,142100,409484542,1040,1039,1040,1039,81
20231019,142000,409400306,1037,1040,1040,1037,2596
20231019,141900,406700469,1039,1037,1039,1037,2657
20231019,141800,403944792,1037,1037,1037,1037,2
20231019,141700,403942718,1038,1034,1038,1034,120
20231019,141600,403818428,1034,1034,1034,1034,0
20231019,141500,403818428,1034,1034,1034,1034,1
20231019,141400,403817394,1036,1030,1036,1029,97
20231019,141300,403717514,1029,1031,1031,1029,164
20231019,141200,403548594,1036,1026,1036,1025,1990
20231019,141100,401508515,1033,1033,1033,1033,0
20231019,141000,401508515,1033,1035,1035,1033,5281
20231019,140900,396051454,1035,1035,1035,1035,50
20231019,140800,395999704,1035,1035,1035,1035,1
20231019,140700,395998669,1034,1035,1035,1034,1499
20231019,140600,394447762,1035,1035,1035,1035,100
20231019,140500,394344262,1034,1034,1034,1033,521
20231019,140400,393805549,1036,1040,1040,1036,1080
20231019,140300,392684269,1040,1039,1040,1039,1026
20231019,140200,391617279,1034,1034,1034,1034,35
20231019,140100,391581089,1040,1040,1040,1040,1243
20231019,140000,390288369,1040,1036,1040,1036,584
20231019,135900,389682003,1036,1030,1036,1030,417
20231019,135800,389251791,1030,1030,1030,1030,329
20231019,135700,388912921,1030,1030,1030,1030,0
20231019,135600,388912921,1030,1032,1035,1030,466
20231019,135500,388431755,1030,1035,1035,1030,221
20231019,135400,388203787,1035,1034,1035,1034,765
20231019,135300,387412220,1033,1027,1033,1027,1962
20231019,135200,385392092,1027,1027,1027,1027,0
20231019,135100,385392092,1027,1027,1027,1027,0
20231019,135000,385392092,1027,1021,1027,1020,2822
20231019,134900,382512658,1020,1025,1025,1020,550
20231019,134800,381950646,1021,1021,1021,1021,1505
20231019,134700,380414041,1021,1026,1026,1021,3249
20231019,134600,377090006,1026,1025,1026,1025,20
20231019,134500,377069501,1026,1026,1026,1026,0
20231019,134400,377069501,1026,1024,1026,1024,216
20231019,134300,376848182,1024,1024,1024,1022,709
20231019,134200,376123365,1025,1026,1026,1025,2433
20231019,134100,373629429,1026,1025,1030,1025,551
20231019,134000,373062146,1025,1027,1027,1025,482
20231019,133900,372567784,1028,1028,1028,1028,60
20231019,133800,372506104,1029,1029,1029,1029,0
20231019,133700,372506104,1029,1029,1029,1029,0
20231019,133600,372506104,1029,1029,1029,1023,117
20231019,133500,372386305,1030,1030,1030,1030,1
20231019,133400,372385275,1034,1034,1034,1034,1
20231019,133300,372384241,1034,1029,1034,1023,278
20231019,133200,372098928,1029,1022,1029,1022,401
20231019,133100,371686306,1029,1029,1029,1029,37
20231019,133000,371648233,1022,1022,1028,1022,607
20231019,132900,371026725,1021,1021,1021,1021,331
20231019,132800,370688774,1021,1022,1022,1021,723
20231019,132700,369949951,1023,1023,1023,1023,1
20231019,132600,369948928,1028,1030,1030,1022,3872
20231019,132500,365986117,1030,1024,1030,1024,81
20231019,132400,365902782,1022,1034,1035,1021,607
20231019,132300,365281952,1023,1030,1035,1023,1119
20231019,132200,364131668,1030,1030,1035,1030,114
20231019,132100,364014160,1032,1030,1032,1029,4450
20231019,132000,359431017,1030,1025,1030,1024,1425
20231019,131900,357969798,1024,1024,1024,1024,1
20231019,131800,357968774,1022,1012,1022,1012,846
20231019,131700,357104172,1011,1026,1027,1011,5896
20231019,131600,351090148,1025,1024,1027,1024,172
20231019,131500,350913866,1026,1021,1026,1021,2087
20231019,131400,348782973,1026,1023,1026,1019,1169
20231019,131300,347588794,1028,1028,1028,1023,365
20231019,131200,347214839,1028,1019,1028,1011,18662
20231019,131100,328251395,1017,1035,1035,1017,12735
20231019,131000,315238750,1035,1049,1058,1031,40946
20231019,130900,272274309,1049,1043,1049,1042,16625
20231019,130800,254847096,1042,1036,1042,1036,15123
20231019,130700,239145874,1036,1036,1036,1035,7558
20231019,130600,231316321,1035,1033,1036,1033,5782
20231019,130500,225332571,1032,1030,1033,1027,17240
20231019,130400,207574609,1029,1029,1029,1029,1200
20231019,130300,206339809,1027,1030,1030,1027,1141
20231019,130200,205164856,1029,1026,1029,1026,3354
20231019,130100,201715780,1026,1020,1026,1020,4514
20231019,130000,197090816,1020,1020,1020,1020,5
20231019,125900,197085716,1020,1018,1020,1018,12
20231019,125800,197073488,1018,1018,1018,1018,5
20231019,125700,197068398,1018,1018,1018,1018,10
20231019,125600,197058218,1017,1017,1017,1017,6
20231019,125500,197052116,1009,1014,1016,1009,263
20231019,125400,196785799,1016,1014,1016,1014,300
20231019,125300,196481168,1014,1014,1014,1014,0
20231019,125200,196481168,1014,1014,1014,1014,20
20231019,125100,196460888,1009,1011,1011,1009,2590
20231019,125000,193843998,1011,1011,1011,1011,0
20231019,124900,193843998,1011,1011,1011,1011,132
20231019,124800,193710546,1013,1013,1013,1013,11
20231019,124700,193699403,1013,1013,1013,1013,0
20231019,124600,193699403,1013,1011,1013,1011,217
20231019,124500,193480014,1010,1010,1010,1010,0
20231019,124400,193480014,1010,1010,1010,1010,1000
20231019,124300,192470014,1010,1010,1010,1010,0
20231019,124200,192470014,1010,1010,1010,1010,0
20231019,124100,192470014,1010,1010,1010,1010,100
20231019,124000,192369014,1013,1013,1013,1013,10
20231019,123900,192358884,1013,1013,1013,1013,0
20231019,123800,192358884,1013,1013,1013,1013,0
20231019,123700,192358884,1013,1013,1013,1013,0
20231019,123600,192358884,1013,1013,1013,1013,0
20231019,123500,192358884,1013,1010,1013,1010,288
20231019,123400,192067235,1009,1009,1009,1009,2032
20231019,123300,190016947,1010,1009,1010,1009,125
20231019,123200,189890772,1009,1009,1009,1009,166
20231019,123100,189723278,1009,1009,1010,1009,1068
20231019,123000,188645414,1010,1010,1010,1009,1155
20231019,122900,187480016,1009,1010,1010,1009,161
20231019,122800,187317566,1010,1010,1010,1010,0
20231019,122700,187317566,1010,1010,1010,1010,36
20231019,122600,187281206,1010,1011,1011,1010,53
20231019,122500,187227626,1011,1011,1011,1011,5
20231019,122400,187222571,1012,1011,1012,1011,11
20231019,122300,187211440,1011,1011,1011,1011,2
20231019,122200,187209418,1012,1012,1012,1011,38
20231019,122100,187170964,1012,1013,1013,1012,29
20231019,122000,187141596,1013,1013,1013,1013,4
20231019,121900,187137544,1013,1013,1013,1013,1
20231019,121800,187136531,1013,1013,1013,1013,0
20231019,121700,187136531,1013,1013,1013,1013,0
20231019,121600,187136531,1013,1013,1020,1013,369
20231019,121500,186762503,1013,1009,1013,1009,502
20231019,121400,186255258,1006,1009,1009,1006,9776
20231019,121300,176415304,1010,1013,1013,1010,897
20231019,121200,175507152,1013,1015,1015,1013,373
20231019,121100,175128867,1015,1019,1020,1015,1343
20231019,121000,173762354,1019,1020,1020,1019,7
20231019,120900,173755215,1020,1020,1020,1020,8
20231019,120800,173747055,1020,1023,1025,1020,17
20231019,120700,173729707,1020,1020,1020,1020,0
20231019,120600,173729707,1020,1019,1020,1019,39
20231019,120500,173689960,1024,1024,1024,1024,0
20231019,120400,173689960,1024,1024,1024,1024,0
20231019,120300,173689960,1024,1024,1024,1024,0
20231019,120200,173689960,1024,1024,1024,1024,0
20231019,120100,173689960,1024,1024,1025,1019,439
20231019,120000,173241347,1024,1024,1024,1024,0
20231019,115900,173241347,1024,1023,1024,1020,2381
20231019,115800,170805686,1025,1025,1025,1025,10
20231019,115700,170795436,1025,1025,1025,1025,198
20231019,115600,170592486,1023,1023,1023,1023,20
20231019,115500,170572026,1023,1023,1023,1023,0
20231019,115400,170572026,1023,1026,1026,1023,20
20231019,115300,170551536,1023,1023,1023,1023,0
20231019,115200,170551536,1023,1023,1023,1023,0
20231019,115100,170551536,1023,1023,1023,1023,1
20231019,115000,170550513,1023,1024,1027,1023,1811
20231019,114900,168691276,1028,1028,1028,1028,0
20231019,114800,168691276,1028,1026,1028,1026,2719
20231019,114700,165897280,1027,1019,1027,1019,999
20231019,114600,164872349,1019,1019,1019,1019,0
20231019,114500,164872349,1019,1019,1019,1019,0
20231019,114400,164872349,1019,1019,1019,1019,1
20231019,114300,164871330,1020,1020,1020,1020,0
20231019,114200,164871330,1020,1020,1020,1020,0
20231019,114100,164871330,1020,1020,1020,1020,50
20231019,114000,164820330,1017,1023,1023,1017,8
20231019,113900,164812152,1026,1012,1026,1012,3000
20231019,113800,161745003,1013,1012,1013,1008,136
20231019,113700,161607655,1011,1011,1011,1011,172
20231019,113600,161433763,1015,1014,1015,1013,3367
20231019,113500,158022823,1013,1021,1021,1013,2190
20231019,113400,155801264,1022,1022,1022,1022,33
20231019,113300,155767538,1022,1024,1024,1021,260
20231019,113200,155501741,1025,1023,1025,1023,1051
20231019,113100,154425851,1023,1020,1023,1020,2799
20231019,113000,151567228,1021,1017,1021,1017,1770
20231019,112900,149762217,1017,1014,1017,1014,394
20231019,112800,149362285,1015,1015,1015,1015,0
20231019,112700,149362285,1015,1015,1015,1013,8285
20231019,112600,140969152,1017,1014,1017,1014,1082
20231019,112500,139870884,1013,1012,1013,1012,1062
20231019,112400,138795079,1018,1020,1020,1018,8326
20231019,112300,130318279,1020,1012,1020,1012,20634
20231019,112200,109299150,1012,1009,1012,1008,601
20231019,112100,108693309,1012,1008,1012,1008,1004
20231019,112000,107681273,1008,1009,1012,1008,561
20231019,111900,107115494,1012,1011,1012,1011,2791
20231019,111800,104291012,1009,1009,1011,1009,704
20231019,111700,103580674,1009,1010,1012,1009,2307
20231019,111600,101250613,1011,1010,1011,1010,232
20231019,111500,101016292,1011,1013,1013,1011,6268
20231019,111400,94672901,1013,1014,1014,1013,42
20231019,111300,94630324,1013,1013,1013,1013,1091
20231019,111200,93525141,1013,1013,1013,1013,49
20231019,111100,93475504,1012,1012,1012,1012,0
20231019,111000,93475504,1012,1012,1012,1012,1360
20231019,110900,92099184,1012,1012,1012,1012,100
20231019,110800,91997984,1012,1013,1013,1012,1000
20231019,110700,90985964,1017,1017,1017,1017,0
20231019,110600,90985964,1017,1017,1017,1017,0
20231019,110500,90985964,1017,1015,1017,1015,5052
20231019,110400,85848248,1017,1016,1017,1015,50
20231019,110300,85797463,1017,1017,1017,1017,146
20231019,110200,85648981,1018,1010,1018,1010,1111
20231019,110100,84525668,1012,1008,1014,1008,225
20231019,110000,84297761,1014,1014,1014,1014,5
20231019,105900,84292691,1015,1015,1015,1013,40
20231019,105800,84252101,1018,1015,1018,1015,100
20231019,105700,84150392,1008,1015,1017,1008,157
20231019,105600,83991379,1021,1013,1021,1013,1227
20231019,105500,82744620,1021,1021,1021,1021,5
20231019,105400,82739515,1021,1013,1021,1013,7594
20231019,105300,74995603,1013,1004,1013,1004,965
20231019,105200,74024544,1005,1006,1006,1005,533
20231019,105100,73488379,1007,1015,1015,1007,3127
20231019,105000,70329460,1010,1010,1010,1010,2617
20231019,104900,67686290,1010,1020,1020,1010,6021
20231019,104800,61568120,1020,1017,1020,1017,15570
20231019,104700,45691626,1018,1013,1018,1012,4140
20231019,104600,41493316,1012,1007,1012,1007,12622
20231019,104500,28745161,1008,1008,1008,1008,0
20231019,104400,28745161,1008,1006,1008,1006,1550
20231019,104300,27184716,1005,1004,1005,1004,150
20231019,104200,27034015,1004,1004,1004,1004,69
20231019,104100,26964739,1005,1005,1006,1005,607
20231019,104000,26354257,1005,1002,1006,1002,1278
20231019,103900,25068797,1008,1008,1008,1008,0
20231019,103800,25068797,1008,1002,1008,1002,91
20231019,103700,24977081,1002,1002,1002,1002,20
20231019,103600,24957041,1002,1005,1012,1002,365
20231019,103500,24590118,1017,1002,1018,1001,3485
20231019,103400,21077252,1003,994,1004,994,6065
20231019,103300,15004053,994,989,994,989,30
20231019,103200,14974326,990,989,990,989,326
20231019,103100,14651736,989,987,989,987,145
20231019,103000,14508378,987,987,987,987,0
20231019,102900,14508378,987,987,987,987,15
20231019,102800,14493573,985,985,985,985,0
20231019,102700,14493573,985,985,985,985,0
20231019,102600,14493573,985,985,985,985,0
20231019,102500,14493573,985,985,985,985,0
20231019,102400,14493573,985,985,985,985,0
20231019,102300,14493573,985,985,985,985,233
20231019,102200,14264068,985,983,985,983,1075
20231019,102100,13205258,983,983,983,983,1
20231019,102000,13204275,982,982,982,982,25
20231019,101900,13179725,982,982,982,982,1
20231019,101800,13178743,984,984,984,984,30
20231019,101700,13149223,985,985,985,985,0
20231019,101600,13149223,985,985,985,985,1
20231019,101500,13148238,985,985,985,985,1
20231019,101400,13147253,978,979,979,978,134
20231019,101300,13016126,978,989,989,978,46
20231019,101200,12970643,989,980,989,980,307
20231019,101100,12667974,968,980,980,968,944
20231019,101000,11750106,978,978,978,978,1
20231019,100900,11749128,980,980,980,980,0
20231019,100800,11749128,980,980,980,980,11
20231019,100700,11738348,980,980,980,980,10
20231019,100600,11728548,979,979,979,979,0
20231019,100500,11728548,979,985,985,979,30
20231019,100400,11699004,978,978,978,978,0
20231019,100300,11699004,978,978,978,978,0
20231019,100200,11699004,978,978,978,978,0
20231019,100100,11699004,978,985,985,978,5
20231019,100000,11694092,977,977,977,977,0
20231019,095900,11694092,977,984,984,977,11
20231019,095800,11683275,984,984,984,984,0
20231019,095700,11683275,984,984,984,984,0
20231019,095600,11683275,984,977,984,977,1040
20231019,095500,10660229,976,976,976,976,124
20231019,095400,10539205,975,977,977,975,105
20231019,095300,10436630,977,977,977,977,17
20231019,095200,10420021,977,976,977,976,32
20231019,095100,10388773,978,978,978,978,450
20231019,095000,9948673,982,982,982,982,1
20231019,094900,9947691,978,978,978,978,1
20231019,094800,9946713,983,978,983,978,15
20231019,094700,9932038,979,979,979,979,341
20231019,094600,9598199,985,983,985,983,919
20231019,094500,8693499,984,979,984,979,493
20231019,094400,8210142,978,978,978,978,1
20231019,094300,8209164,979,979,980,979,435
20231019,094200,7782879,979,976,979,976,2
20231019,094100,7780924,978,978,978,978,0
20231019,094000,7780924,978,976,978,976,15
20231019,093900,7766256,978,978,978,978,0
20231019,093800,7766256,978,978,978,978,41
20231019,093700,7726158,978,978,978,978,1
20231019,093600,7725180,976,976,976,976,0
20231019,093500,7725180,976,976,976,976,11
20231019,093400,7714444,980,980,980,977,1347
20231019,093300,6394564,980,984,984,978,30
20231019,093200,6365158,980,980,980,980,0
20231019,093100,6365158,980,980,980,980,0
20231019,093000,6365158,980,980,980,980,0
20231019,092900,6365158,980,978,984,978,845
20231019,092800,5534792,978,978,978,978,1
20231019,092700,5533814,980,971,980,971,84
20231019,092600,5451622,970,970,970,970,0
20231019,092500,5451622,970,970,970,970,62
20231019,092400,5391482,970,970,970,970,100
20231019,092300,5294482,970,969,970,969,2
20231019,092200,5292543,968,968,968,968,0
20231019,092100,5292543,968,968,968,968,61
20231019,092000,5233495,968,968,968,968,2
20231019,091900,5231559,968,968,968,968,0
20231019,091800,5231559,968,966,968,966,3
20231019,091700,5228658,966,965,966,960,701
20231019,091600,4555308,965,965,965,965,353
20231019,091500,4214663,965,965,965,965,0
20231019,091400,4214663,965,965,965,965,1
20231019,091300,4213698,964,965,965,964,9
20231019,091200,4205014,965,965,965,965,138
20231019,091100,4071844,965,963,965,963,128
20231019,091000,3948353,962,962,962,962,0
20231019,090900,3948353,962,962,962,962,0
20231019,090800,3948353,962,962,962,962,89
20231019,090700,3862735,962,962,962,962,0
20231019,090600,3862735,962,962,962,962,0
20231019,090500,3862735,962,962,962,962,200
20231019,090400,3670335,961,961,961,961,504
20231019,090300,3185991,961,961,961,961,0
20231019,090200,3185991,961,961,961,961,0
20231019,090100,3185991,961,961,961,961,67
20231019,090000,3121604,956,962,962,956,3257