262260/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,202700,4971945200,12940,12940,12940,12940,7897
20231020,202600,4971945200,12940,12940,12940,12940,0
20231020,202500,4971945200,12940,12940,12940,12940,0
20231020,202400,4971945200,12940,12940,12940,12940,0
20231020,202300,4971945200,12940,12940,12940,12940,0
20231020,202200,4971945200,12940,12940,12940,12940,0
20231020,202100,4971945200,12940,12940,12940,12940,0
20231020,202000,4971945200,12940,12940,12940,12940,0
20231020,201900,4971945200,12940,12940,12940,12940,0
20231020,201800,4971945200,12940,12940,12940,12940,0
20231020,201700,4971945200,12940,12940,12940,12940,0
20231020,201600,4971945200,12940,12940,12940,12940,0
20231020,201500,4971945200,12940,12940,12940,12940,0
20231020,201400,4971945200,12940,12940,12940,12940,0
20231020,201300,4971945200,12940,12940,12940,12940,0
20231020,201200,4971945200,12940,12940,12940,12940,0
20231020,201100,4971945200,12940,12940,12940,12940,0
20231020,201000,4971945200,12940,12940,12940,12940,0
20231020,200900,4971945200,12940,12940,12940,12940,0
20231020,200800,4971945200,12940,12940,12940,12940,0
20231020,200700,4971945200,12940,12940,12940,12940,0
20231020,200600,4971945200,12940,12940,12940,12940,0
20231020,200500,4971945200,12940,12940,12940,12940,0
20231020,200400,4971945200,12940,12940,12940,12940,0
20231020,200300,4971945200,12940,12940,12940,12940,0
20231020,200200,4971945200,12940,12940,12940,12940,0
20231020,200100,4971945200,12940,12940,12940,12940,0
20231020,200000,4971945200,12940,12940,12940,12940,0
20231020,195900,4971945200,12940,12940,12940,12940,0
20231020,195800,4971945200,12940,12940,12940,12940,0
20231020,195700,4971945200,12940,12940,12940,12940,7897
20231020,195600,4971945200,12940,12940,12940,12940,0
20231020,195500,4971945200,12940,12940,12940,12940,0
20231020,195400,4971945200,12940,12940,12940,12940,0
20231020,195300,4971945200,12940,12940,12940,12940,0
20231020,195200,4971945200,12940,12940,12940,12940,0
20231020,195100,4971945200,12940,12940,12940,12940,0
20231020,195000,4971945200,12940,12940,12940,12940,0
20231020,194900,4971945200,12940,12940,12940,12940,0
20231020,194800,4971945200,12940,12940,12940,12940,0
20231020,194700,4971945200,12940,12940,12940,12940,0
20231020,194600,4971945200,12940,12940,12940,12940,0
20231020,194500,4971945200,12940,12940,12940,12940,0
20231020,194400,4971945200,12940,12940,12940,12940,0
20231020,194300,4971945200,12940,12940,12940,12940,0
20231020,194200,4971945200,12940,12940,12940,12940,0
20231020,194100,4971945200,12940,12940,12940,12940,0
20231020,194000,4971945200,12940,12940,12940,12940,0
20231020,193900,4971945200,12940,12940,12940,12940,0
20231020,193800,4971945200,12940,12940,12940,12940,0
20231020,193700,4971945200,12940,12940,12940,12940,0
20231020,193600,4971945200,12940,12940,12940,12940,0
20231020,193500,4971945200,12940,12940,12940,12940,0
20231020,193400,4971945200,12940,12940,12940,12940,0
20231020,193300,4971945200,12940,12940,12940,12940,0
20231020,193200,4971945200,12940,12940,12940,12940,0
20231020,193100,4971945200,12940,12940,12940,12940,0
20231020,193000,4971945200,12940,12940,12940,12940,0
20231020,192900,4971945200,12940,12940,12940,12940,0
20231020,192800,4971945200,12940,12940,12940,12940,0
20231020,192700,4971945200,12940,12940,12940,12940,7897
20231020,192600,4971945200,12940,12940,12940,12940,0
20231020,192500,4971945200,12940,12940,12940,12940,0
20231020,192400,4971945200,12940,12940,12940,12940,0
20231020,192300,4971945200,12940,12940,12940,12940,0
20231020,192200,4971945200,12940,12940,12940,12940,0
20231020,192100,4971945200,12940,12940,12940,12940,0
20231020,192000,4971945200,12940,12940,12940,12940,0
20231020,191900,4971945200,12940,12940,12940,12940,0
20231020,191800,4971945200,12940,12940,12940,12940,0
20231020,191700,4971945200,12940,12940,12940,12940,0
20231020,191600,4971945200,12940,12940,12940,12940,0
20231020,191500,4971945200,12940,12940,12940,12940,0
20231020,191400,4971945200,12940,12940,12940,12940,0
20231020,191300,4971945200,12940,12940,12940,12940,0
20231020,191200,4971945200,12940,12940,12940,12940,0
20231020,191100,4971945200,12940,12940,12940,12940,0
20231020,191000,4971945200,12940,12940,12940,12940,0
20231020,190900,4971945200,12940,12940,12940,12940,0
20231020,190800,4971945200,12940,12940,12940,12940,0
20231020,190700,4971945200,12940,12940,12940,12940,0
20231020,190600,4971945200,12940,12940,12940,12940,0
20231020,190500,4971945200,12940,12940,12940,12940,0
20231020,190400,4971945200,12940,12940,12940,12940,0
20231020,190300,4971945200,12940,12940,12940,12940,0
20231020,190200,4971945200,12940,12940,12940,12940,0
20231020,190100,4971945200,12940,12940,12940,12940,0
20231020,190000,4971945200,12940,12940,12940,12940,0
20231020,185900,4971945200,12940,12940,12940,12940,0
20231020,185800,4971945200,12940,12940,12940,12940,0
20231020,185700,4971945200,12940,12940,12940,12940,7897
20231020,185600,4971945200,12940,12940,12940,12940,0
20231020,185500,4971945200,12940,12940,12940,12940,0
20231020,185400,4971945200,12940,12940,12940,12940,0
20231020,185300,4971945200,12940,12940,12940,12940,0
20231020,185200,4971945200,12940,12940,12940,12940,0
20231020,185100,4971945200,12940,12940,12940,12940,0
20231020,185000,4971945200,12940,12940,12940,12940,0
20231020,184900,4971945200,12940,12940,12940,12940,0
20231020,184800,4971945200,12940,12940,12940,12940,0
20231020,184700,4971945200,12940,12940,12940,12940,0
20231020,184600,4971945200,12940,12940,12940,12940,0
20231020,184500,4971945200,12940,12940,12940,12940,0
20231020,184400,4971945200,12940,12940,12940,12940,0
20231020,184300,4971945200,12940,12940,12940,12940,0
20231020,184200,4971945200,12940,12940,12940,12940,0
20231020,184100,4971945200,12940,12940,12940,12940,0
20231020,184000,4971945200,12940,12940,12940,12940,0
20231020,183900,4971945200,12940,12940,12940,12940,0
20231020,183800,4971945200,12940,12940,12940,12940,0
20231020,183700,4971945200,12940,12940,12940,12940,0
20231020,183600,4971945200,12940,12940,12940,12940,0
20231020,183500,4971945200,12940,12940,12940,12940,0
20231020,183400,4971945200,12940,12940,12940,12940,0
20231020,183300,4971945200,12940,12940,12940,12940,0
20231020,183200,4971945200,12940,12940,12940,12940,0
20231020,183100,4971945200,12940,12940,12940,12940,0
20231020,183000,4971945200,12940,12940,12940,12940,0
20231020,182900,4971945200,12940,12940,12940,12940,0
20231020,182800,4971945200,12940,12940,12940,12940,0
20231020,182700,4971945200,12940,12940,12940,12940,7897
20231020,182600,4971945200,12940,12940,12940,12940,0
20231020,182500,4971945200,12940,12940,12940,12940,0
20231020,182400,4971945200,12940,12940,12940,12940,0
20231020,182300,4971945200,12940,12940,12940,12940,0
20231020,182200,4971945200,12940,12940,12940,12940,0
20231020,182100,4971945200,12940,12940,12940,12940,0
20231020,182000,4971945200,12940,12940,12940,12940,0
20231020,181900,4971945200,12940,12940,12940,12940,0
20231020,181800,4971945200,12940,12940,12940,12940,0
20231020,181700,4971945200,12940,12940,12940,12940,0
20231020,181600,4971945200,12940,12940,12940,12940,0
20231020,181500,4971945200,12940,12940,12940,12940,0
20231020,181400,4971945200,12940,12940,12940,12940,0
20231020,181300,4971945200,12940,12940,12940,12940,0
20231020,181200,4971945200,12940,12940,12940,12940,0
20231020,181100,4971945200,12940,12940,12940,12940,0
20231020,181000,4971945200,12940,12940,12940,12940,0
20231020,180900,4971945200,12940,12940,12940,12940,0
20231020,180800,4971945200,12940,12940,12940,12940,0
20231020,180700,4971945200,12940,12940,12940,12940,0
20231020,180600,4971945200,12940,12940,12940,12940,0
20231020,180500,4971945200,12940,12940,12940,12940,0
20231020,180400,4971945200,12940,12940,12940,12940,0
20231020,180300,4971945200,12940,12940,12940,12940,0
20231020,180200,4971945200,12940,12940,12940,12940,0
20231020,180100,4971945200,12940,12940,12940,12940,0
20231020,180000,4971945200,12940,12940,12940,12940,0
20231020,175900,4971945200,12940,12940,12940,12940,0
20231020,175800,4971945200,12940,12940,12940,12940,0
20231020,175700,4971945200,12940,12940,12940,12940,7897
20231020,175600,4971945200,12940,12940,12940,12940,0
20231020,175500,4971945200,12940,12940,12940,12940,0
20231020,175400,4971945200,12940,12940,12940,12940,0
20231020,175300,4971945200,12940,12940,12940,12940,0
20231020,175200,4971945200,12940,12940,12940,12940,0
20231020,175100,4971945200,12940,12940,12940,12940,0
20231020,175000,4971945200,12940,12940,12940,12940,0
20231020,174900,4971945200,12940,12940,12940,12940,0
20231020,174800,4971945200,12940,12940,12940,12940,0
20231020,174700,4971945200,12940,12940,12940,12940,0
20231020,174600,4971945200,12940,12940,12940,12940,0
20231020,174500,4971945200,12940,12940,12940,12940,0
20231020,174400,4971945200,12940,12940,12940,12940,0
20231020,174300,4971945200,12940,12940,12940,12940,0
20231020,174200,4971945200,12940,12940,12940,12940,0
20231020,174100,4971945200,12940,12940,12940,12940,0
20231020,174000,4971945200,12940,12940,12940,12940,0
20231020,173900,4971945200,12940,12940,12940,12940,0
20231020,173800,4971945200,12940,12940,12940,12940,0
20231020,173700,4971945200,12940,12940,12940,12940,0
20231020,173600,4971945200,12940,12940,12940,12940,0
20231020,173500,4971945200,12940,12940,12940,12940,0
20231020,173400,4971945200,12940,12940,12940,12940,0
20231020,173300,4971945200,12940,12940,12940,12940,0
20231020,173200,4971945200,12940,12940,12940,12940,0
20231020,173100,4971945200,12940,12940,12940,12940,0
20231020,173000,4971945200,12940,12940,12940,12940,0
20231020,172900,4971945200,12940,12940,12940,12940,0
20231020,172800,4971945200,12940,12940,12940,12940,0
20231020,172700,4971945200,12940,12940,12940,12940,7897
20231020,172600,4971945200,12940,12940,12940,12940,0
20231020,172500,4971945200,12940,12940,12940,12940,0
20231020,172400,4971945200,12940,12940,12940,12940,0
20231020,172300,4971945200,12940,12940,12940,12940,0
20231020,172200,4971945200,12940,12940,12940,12940,0
20231020,172100,4971945200,12940,12940,12940,12940,0
20231020,172000,4971945200,12940,12940,12940,12940,0
20231020,171900,4971945200,12940,12940,12940,12940,0
20231020,171800,4971945200,12940,12940,12940,12940,0
20231020,171700,4971945200,12940,12940,12940,12940,0
20231020,171600,4971945200,12940,12940,12940,12940,0
20231020,171500,4971945200,12940,12940,12940,12940,0
20231020,171400,4971945200,12940,12940,12940,12940,0
20231020,171300,4971945200,12940,12940,12940,12940,0
20231020,171200,4971945200,12940,12940,12940,12940,0
20231020,171100,4971945200,12940,12940,12940,12940,0
20231020,171000,4971945200,12940,12940,12940,12940,0
20231020,170900,4971945200,12940,12940,12940,12940,0
20231020,170800,4971945200,12940,12940,12940,12940,0
20231020,170700,4971945200,12940,12940,12940,12940,0
20231020,170600,4971945200,12940,12940,12940,12940,0
20231020,170500,4971945200,12940,12940,12940,12940,0
20231020,170400,4971945200,12940,12940,12940,12940,0
20231020,170300,4971945200,12940,12940,12940,12940,0
20231020,170200,4971945200,12940,12940,12940,12940,0
20231020,170100,4971945200,12940,12940,12940,12940,0
20231020,170000,4971945200,12940,12940,12940,12940,0
20231020,165900,4971945200,12940,12940,12940,12940,0
20231020,165800,4971945200,12940,12940,12940,12940,0
20231020,165700,4971945200,12940,12940,12940,12940,7897
20231020,165600,4971945200,12940,12940,12940,12940,0
20231020,165500,4971945200,12940,12940,12940,12940,0
20231020,165400,4971945200,12940,12940,12940,12940,0
20231020,165300,4971945200,12940,12940,12940,12940,0
20231020,165200,4971945200,12940,12940,12940,12940,0
20231020,165100,4971945200,12940,12940,12940,12940,0
20231020,165000,4971945200,12940,12940,12940,12940,0
20231020,164900,4971945200,12940,12940,12940,12940,0
20231020,164800,4971945200,12940,12940,12940,12940,0
20231020,164700,4971945200,12940,12940,12940,12940,0
20231020,164600,4971945200,12940,12940,12940,12940,0
20231020,164500,4971945200,12940,12940,12940,12940,0
20231020,164400,4971945200,12940,12940,12940,12940,0
20231020,164300,4971945200,12940,12940,12940,12940,0
20231020,164200,4971945200,12940,12940,12940,12940,0
20231020,164100,4971945200,12940,12940,12940,12940,0
20231020,164000,4971945200,12940,12940,12940,12940,0
20231020,163900,4971945200,12940,12940,12940,12940,0
20231020,163800,4971945200,12940,12940,12940,12940,0
20231020,163700,4971945200,12940,12940,12940,12940,0
20231020,163600,4971945200,12940,12940,12940,12940,0
20231020,163500,4971945200,12940,12940,12940,12940,0
20231020,163400,4971945200,12940,12940,12940,12940,0
20231020,163300,4971945200,12940,12940,12940,12940,0
20231020,163200,4971945200,12940,12940,12940,12940,0
20231020,163100,4971945200,12940,12940,12940,12940,0
20231020,163000,4971945200,12940,12940,12940,12940,0
20231020,162900,4971945200,12940,12940,12940,12940,0
20231020,162800,4971945200,12940,12940,12940,12940,0
20231020,162700,4971945200,12940,12940,12940,12940,7897
20231020,162600,4971945200,12940,12940,12940,12940,0
20231020,162500,4971945200,12940,12940,12940,12940,0
20231020,162400,4971945200,12940,12940,12940,12940,0
20231020,162300,4971945200,12940,12940,12940,12940,0
20231020,162200,4971945200,12940,12940,12940,12940,0
20231020,162100,4971945200,12940,12940,12940,12940,0
20231020,162000,4971945200,12940,12940,12940,12940,0
20231020,161900,4971945200,12940,12940,12940,12940,0
20231020,161800,4971945200,12940,12940,12940,12940,0
20231020,161700,4971945200,12940,12940,12940,12940,0
20231020,161600,4971945200,12940,12940,12940,12940,0
20231020,161500,4971945200,12940,12940,12940,12940,0
20231020,161400,4971945200,12940,12940,12940,12940,0
20231020,161300,4971945200,12940,12940,12940,12940,0
20231020,161200,4971945200,12940,12940,12940,12940,0
20231020,161100,4971945200,12940,12940,12940,12940,0
20231020,161000,4971945200,12940,12940,12940,12940,0
20231020,160900,4971945200,12940,12940,12940,12940,0
20231020,160800,4971945200,12940,12940,12940,12940,0
20231020,160700,4971945200,12940,12940,12940,12940,0
20231020,160600,4971945200,12940,12940,12940,12940,0
20231020,160500,4971945200,12940,12940,12940,12940,0
20231020,160400,4971945200,12940,12940,12940,12940,0
20231020,160300,4971945200,12940,12940,12940,12940,0
20231020,160200,4971945200,12940,12940,12940,12940,0
20231020,160100,4971945200,12940,12940,12940,12940,0
20231020,160000,4971945200,12940,12940,12940,12940,0
20231020,155900,4971945200,12940,12940,12940,12940,0
20231020,155800,4971945200,12940,12940,12940,12940,0
20231020,155700,4971945200,12940,12940,12940,12940,7897
20231020,155600,4971945200,12940,12940,12940,12940,0
20231020,155500,4971945200,12940,12940,12940,12940,0
20231020,155400,4971945200,12940,12940,12940,12940,0
20231020,155300,4971945200,12940,12940,12940,12940,0
20231020,155200,4971945200,12940,12940,12940,12940,0
20231020,155100,4971945200,12940,12940,12940,12940,0
20231020,155000,4971945200,12940,12940,12940,12940,0
20231020,154900,4971945200,12940,12940,12940,12940,0
20231020,154800,4971945200,12940,12940,12940,12940,0
20231020,154700,4971945200,12940,12940,12940,12940,0
20231020,154600,4971945200,12940,12940,12940,12940,0
20231020,154500,4971945200,12940,12940,12940,12940,0
20231020,154400,4971945200,12940,12940,12940,12940,0
20231020,154300,4971945200,12940,12940,12940,12940,0
20231020,154200,4971945200,12940,12940,12940,12940,0
20231020,154100,4971945200,12940,12940,12940,12940,0
20231020,154000,4971945200,12940,12940,12940,12940,0
20231020,153900,4971945200,12940,12940,12940,12940,0
20231020,153800,4971945200,12940,12940,12940,12940,0
20231020,153700,4971945200,12940,12940,12940,12940,0
20231020,153600,4971945200,12940,12940,12940,12940,0
20231020,153500,4971945200,12940,12940,12940,12940,0
20231020,153400,4971945200,12940,12940,12940,12940,0
20231020,153300,4971945200,12940,12940,12940,12940,0
20231020,153200,4971945200,12940,12940,12940,12940,0
20231020,153100,4971945200,12940,12940,12940,12940,0
20231020,153000,4971945200,12940,12940,12940,12940,7897
20231020,152900,4869758020,12940,12940,12940,12940,0
20231020,152800,4869758020,12940,12940,12940,12940,0
20231020,152700,4869758020,12940,12940,12940,12940,0
20231020,152600,4869758020,12940,12940,12940,12940,0
20231020,152500,4869758020,12940,12940,12940,12940,0
20231020,152400,4869758020,12940,12940,12940,12940,0
20231020,152300,4869758020,12940,12940,12940,12940,0
20231020,152200,4869758020,12940,12940,12940,12940,0
20231020,152100,4869758020,12940,12940,12940,12940,0
20231020,152000,4869758020,12940,12940,12940,12940,0
20231020,151900,4869758020,12940,12950,12990,12940,2477
20231020,151800,4837659440,12940,12950,12960,12940,472
20231020,151700,4831546870,12960,12960,12970,12960,909
20231020,151600,4819765230,12960,12970,12970,12950,640
20231020,151500,4811473340,12990,12990,12990,12980,228
20231020,151400,4808512160,13000,13000,13000,12990,718
20231020,151300,4799179160,13000,13070,13070,13000,2229
20231020,151200,4770155970,13070,13100,13100,13070,1157
20231020,151100,4755022220,13090,13130,13140,13090,1005
20231020,151000,4741836720,13130,13110,13130,13110,485
20231020,150900,4735472930,13110,13070,13110,13070,1111
20231020,150800,4720912350,13080,13040,13080,13040,253
20231020,150700,4717609550,13030,12980,13030,12980,1505
20231020,150600,4698042860,12960,12960,12960,12960,60
20231020,150500,4697265260,12950,12990,12990,12950,481
20231020,150400,4691027730,12990,12970,12990,12970,93
20231020,150300,4689820400,12970,13020,13020,12970,1488
20231020,150200,4670477340,13020,13030,13040,13020,515
20231020,150100,4663770810,13030,13030,13030,13020,53
20231020,150000,4663080230,13030,13020,13030,13020,49
20231020,145900,4662442140,13020,13020,13020,13020,64
20231020,145800,4661608860,13020,13020,13020,13010,56
20231020,145700,4660879780,13020,13030,13030,13020,1086
20231020,145600,4646735200,13040,13040,13040,13040,116
20231020,145500,4645222560,13040,13050,13050,13040,10
20231020,145400,4645092150,13040,13040,13050,13040,247
20231020,145300,4641870860,13050,13050,13050,13050,808
20231020,145200,4631326460,13050,13080,13080,13050,1075
20231020,145100,4617284980,13080,13120,13120,13080,915
20231020,145000,4605296820,13120,13120,13130,13120,202
20231020,144900,4602646570,13120,13120,13120,13120,240
20231020,144800,4599497770,13130,13130,13130,13130,13
20231020,144700,4599327080,13130,13140,13140,13130,11
20231020,144600,4599182640,13140,13150,13150,13140,193
20231020,144500,4596644750,13150,13130,13150,13130,345
20231020,144400,4592113260,13140,13130,13140,13130,203
20231020,144300,4589447810,13130,13140,13140,13130,608
20231020,144200,4581462850,13140,13160,13160,13140,388
20231020,144100,4576361890,13170,13160,13170,13160,34
20231020,144000,4575914420,13160,13140,13160,13140,132
20231020,143900,4574179470,13140,13130,13140,13130,381
20231020,143800,4569175530,13120,13120,13120,13120,50
20231020,143700,4568519530,13130,13130,13130,13120,36
20231020,143600,4568047100,13120,13110,13120,13110,115
20231020,143500,4566538650,13110,13140,13140,13110,579
20231020,143400,4558940230,13140,13200,13200,13140,394
20231020,143300,4553754980,13200,13200,13200,13200,123
20231020,143200,4552131380,13200,13200,13200,13150,49
20231020,143100,4551485090,13200,13240,13240,13200,384
20231020,143000,4546415920,13250,13290,13290,13250,943
20231020,142900,4533905760,13300,13400,13410,13300,2077
20231020,142800,4506156690,13410,13420,13420,13370,343
20231020,142700,4501560310,13420,13400,13420,13400,308
20231020,142600,4497429390,13390,13380,13390,13380,401
20231020,142500,4492062630,13380,13380,13380,13360,435
20231020,142400,4486245420,13380,13370,13380,13370,510
20231020,142300,4479422940,13370,13360,13370,13360,286
20231020,142200,4475601240,13350,13360,13410,13350,2285
20231020,142100,4445026760,13350,13250,13360,13250,1844
20231020,142000,4420552810,13230,13200,13230,13200,345
20231020,141900,4415990600,13180,13170,13180,13150,832
20231020,141800,4405032730,13190,13200,13200,13190,294
20231020,141700,4401152590,13220,13220,13230,13220,501
20231020,141600,4394525370,13230,13150,13230,13150,513
20231020,141500,4387758740,13170,13150,13170,13150,117
20231020,141400,4386219130,13140,13140,13140,13140,0
20231020,141300,4386219130,13140,13150,13150,13140,8
20231020,141200,4386113940,13150,13140,13150,13140,88
20231020,141100,4384956870,13140,13150,13150,13140,363
20231020,141000,4380187000,13140,13140,13140,13140,2
20231020,140900,4380160720,13140,13140,13140,13140,2
20231020,140800,4380134440,13150,13150,13160,13140,815
20231020,140700,4369420750,13160,13150,13160,13150,3
20231020,140600,4369381280,13160,13160,13160,13150,144
20231020,140500,4367486840,13160,13160,13160,13160,57
20231020,140400,4366736720,13160,13160,13160,13150,37
20231020,140300,4366249860,13170,13180,13180,13170,333
20231020,140200,4361861120,13180,13180,13180,13180,22
20231020,140100,4361571160,13190,13160,13190,13160,221
20231020,140000,4358659900,13150,13150,13150,13150,379
20231020,135900,4353676050,13140,13110,13140,13110,341
20231020,135800,4349201710,13110,13170,13180,13110,1502
20231020,135700,4329455550,13180,13210,13220,13180,704
20231020,135600,4320158560,13210,13230,13230,13210,1020
20231020,135500,4306675610,13250,13270,13270,13250,997
20231020,135400,4293457000,13270,13250,13270,13240,601
20231020,135300,4285491550,13250,13310,13310,13230,2270
20231020,135200,4255354920,13310,13310,13310,13310,112
20231020,135100,4253864200,13310,13310,13310,13310,26
20231020,135000,4253518140,13310,13320,13320,13310,169
20231020,134900,4251268080,13320,13350,13350,13320,247
20231020,134800,4247973870,13370,13360,13370,13330,1006
20231020,134700,4234538070,13360,13370,13370,13360,390
20231020,134600,4229326390,13370,13360,13370,13360,304
20231020,134500,4225262330,13350,13350,13350,13350,30
20231020,134400,4224861830,13350,13370,13370,13350,61
20231020,134300,4224046660,13370,13330,13370,13330,1118
20231020,134200,4209121540,13330,13310,13330,13300,423
20231020,134100,4203486800,13300,13300,13300,13300,54
20231020,134000,4202768600,13280,13310,13310,13280,137
20231020,133900,4200947440,13310,13250,13310,13250,603
20231020,133800,4192947220,13280,13300,13300,13260,372
20231020,133700,4188005020,13300,13360,13360,13300,1229
20231020,133600,4171626430,13360,13320,13360,13320,410
20231020,133500,4166158260,13320,13270,13320,13270,566
20231020,133400,4158632220,13270,13250,13270,13230,144
20231020,133300,4156724300,13250,13240,13250,13240,39
20231020,133200,4156207840,13230,13210,13230,13210,640
20231020,133100,4147745920,13200,13180,13200,13170,189
20231020,133000,4145253050,13180,13160,13180,13160,219
20231020,132900,4142370590,13160,13180,13180,13160,861
20231020,132800,4131038620,13180,13180,13190,13170,644
20231020,132700,4122553610,13180,13220,13240,13180,1634
20231020,132600,4100973970,13240,13220,13240,13220,112
20231020,132500,4099492320,13200,13210,13240,13200,601
20231020,132400,4091553200,13240,13250,13250,13240,60
20231020,132300,4090758320,13260,13250,13260,13250,537
20231020,132200,4083640700,13250,13260,13260,13250,217
20231020,132100,4080764950,13240,13260,13270,13210,865
20231020,132000,4069308860,13250,13230,13250,13220,47
20231020,131900,4068686690,13220,13250,13250,13200,2515
20231020,131800,4035432860,13250,13290,13290,13250,336
20231020,131700,4030973650,13320,13330,13330,13290,508
20231020,131600,4024220370,13340,13300,13350,13300,401
20231020,131500,4018872380,13300,13260,13300,13250,292
20231020,131400,4014999970,13250,13250,13250,13240,792
20231020,131300,4004509660,13250,13290,13290,13240,1793
20231020,131200,3980744740,13290,13320,13320,13290,847
20231020,131100,3969479050,13310,13350,13350,13310,322
20231020,131000,3965190960,13320,13330,13330,13320,734
20231020,130900,3955413530,13330,13390,13390,13310,775
20231020,130800,3945064070,13390,13450,13480,13390,3353
20231020,130700,3899971490,13450,13550,13550,13450,4991
20231020,130600,3832691930,13570,13570,13580,13550,724
20231020,130500,3822871390,13580,13580,13590,13580,582
20231020,130400,3814966690,13590,13540,13590,13540,884
20231020,130300,3802969160,13530,13470,13530,13470,2782
20231020,130200,3765447360,13450,13530,13580,13450,3697
20231020,130100,3715506500,13530,13520,13540,13520,640
20231020,130000,3706850580,13520,13460,13550,13460,2720
20231020,125900,3670117080,13500,13410,13550,13410,6302
20231020,125800,3585104220,13410,13290,13410,13290,2580
20231020,125700,3550618540,13280,13300,13310,13280,379
20231020,125600,3545579960,13300,13350,13350,13290,638
20231020,125500,3537091380,13320,13300,13350,13280,1796
20231020,125400,3513166590,13280,13270,13330,13270,767
20231020,125300,3502965640,13270,13280,13280,13240,3328
20231020,125200,3458850220,13280,13340,13340,13280,1711
20231020,125100,3436102650,13330,13280,13330,13270,1086
20231020,125000,3421659260,13280,13230,13300,13230,1277
20231020,124900,3404716740,13240,13230,13260,13220,849
20231020,124800,3393483290,13210,13270,13360,13210,5538
20231020,124700,3319804540,13260,13190,13260,13140,2846
20231020,124600,3282230980,13190,13110,13220,13110,1976
20231020,124500,3256196620,13120,13110,13120,13090,1457
20231020,124400,3237104280,13110,13070,13110,13070,677
20231020,124300,3228245190,13080,13080,13090,13080,261
20231020,124200,3224831300,13080,13070,13080,13060,250
20231020,124100,3221564250,13080,13090,13090,13080,319
20231020,124000,3217390580,13090,13100,13100,13060,723
20231020,123900,3207930120,13100,13140,13150,13080,1131
20231020,123800,3193114690,13150,13060,13170,13060,2968
20231020,123700,3154212580,13060,13010,13060,13010,890
20231020,123600,3142604540,13010,12980,13020,12970,894
20231020,123500,3130988720,12970,12960,13030,12960,489
20231020,123400,3124635890,12970,13000,13000,12970,972
20231020,123300,3112017230,13000,12980,13010,12960,616
20231020,123200,3104010360,12980,12960,13010,12960,604
20231020,123100,3096172370,12950,12930,12950,12930,314
20231020,123000,3092106760,12940,12940,12940,12930,193
20231020,122900,3089610600,12940,12940,12950,12940,269
20231020,122800,3086129720,12940,12940,12940,12940,113
20231020,122700,3084667500,12930,12930,12940,12930,360
20231020,122600,3080011880,12930,12940,12940,12920,687
20231020,122500,3071126320,12940,12970,12970,12940,214
20231020,122400,3068353800,12970,12940,12970,12940,297
20231020,122300,3064508160,12940,12930,12950,12930,157
20231020,122200,3062476020,12920,12970,12970,12910,2828
20231020,122100,3025872090,12960,13020,13020,12960,745
20231020,122000,3016192180,13020,12950,13030,12950,566
20231020,121900,3008834710,12950,13010,13010,12940,2729
20231020,121800,2973425590,13000,13030,13060,13000,4025
20231020,121700,2921054850,13030,13020,13030,13020,378
20231020,121600,2916132900,13010,13020,13020,13000,1129
20231020,121500,2901441880,13030,13030,13060,13030,396
20231020,121400,2896275070,13020,13000,13050,13000,1197
20231020,121300,2880682520,13000,13050,13070,13000,1489
20231020,121200,2861263010,13050,13000,13050,12980,1791
20231020,121100,2837978260,13020,12930,13050,12930,1023
20231020,121000,2824691430,12930,12890,12930,12880,774
20231020,120900,2814702400,12890,12900,12920,12850,8080
20231020,120800,2710642760,12900,12870,12950,12860,1510
20231020,120700,2691146960,12860,12900,12930,12850,3010
20231020,120600,2652353340,12880,12960,12960,12760,11055
20231020,120500,2510325200,12950,13070,13100,12950,6144
20231020,120400,2430342370,13080,13110,13110,12980,6459
20231020,120300,2346184660,13110,13180,13270,12990,23085
20231020,120200,2043586990,13190,13190,13210,13100,10721
20231020,120100,1902212410,12990,12990,12990,12990,0
20231020,120000,1902212410,12990,14540,14610,12990,33260
20231020,115900,1447690700,14540,14430,14680,14320,41538
20231020,115800,846346720,14080,14080,14080,14080,0
20231020,115700,846346720,14080,12470,14080,12470,13773
20231020,115600,663896640,12470,12460,12470,12460,2
20231020,115500,663871710,12450,12460,12460,12450,400
20231020,115400,658890640,12470,12470,12470,12470,181
20231020,115300,656633570,12470,12470,12470,12470,97
20231020,115200,655423980,12470,12470,12470,12470,34
20231020,115100,655000000,12460,12440,12460,12440,77
20231020,115000,654041940,12440,12450,12450,12440,112
20231020,114900,652648250,12440,12430,12440,12430,301
20231020,114800,648905820,12420,12420,12420,12420,222
20231020,114700,646148580,12420,12410,12420,12410,510
20231020,114600,639818670,12410,12410,12410,12410,20
20231020,114500,639570470,12410,12410,12410,12410,0
20231020,114400,639570470,12410,12390,12410,12390,191
20231020,114300,637200710,12390,12390,12390,12390,0
20231020,114200,637200710,12390,12390,12390,12390,40
20231020,114100,636705110,12400,12400,12400,12400,0
20231020,114000,636705110,12400,12400,12400,12400,0
20231020,113900,636705110,12400,12380,12400,12380,510
20231020,113800,630381250,12380,12380,12380,12380,125
20231020,113700,628833750,12380,12380,12380,12380,5
20231020,113600,628771850,12380,12370,12380,12370,70
20231020,113500,627905260,12360,12360,12360,12360,0
20231020,113400,627905260,12360,12360,12360,12360,0
20231020,113300,627905260,12360,12360,12360,12360,1
20231020,113200,627892900,12360,12360,12360,12360,350
20231020,113100,623566900,12360,12360,12360,12360,1
20231020,113000,623554540,12350,12350,12350,12350,20
20231020,112900,623307540,12350,12350,12350,12350,41
20231020,112800,622801190,12340,12340,12340,12340,5
20231020,112700,622739490,12340,12360,12360,12340,294
20231020,112600,619110230,12360,12360,12360,12360,0
20231020,112500,619110230,12360,12350,12360,12340,1410
20231020,112400,601709670,12350,12350,12350,12350,6
20231020,112300,601635570,12350,12350,12350,12350,1
20231020,112200,601623220,12340,12340,12340,12340,4
20231020,112100,601573860,12340,12340,12340,12340,185
20231020,112000,599290960,12350,12350,12350,12350,0
20231020,111900,599290960,12350,12350,12350,12350,70
20231020,111800,598426460,12340,12340,12340,12340,348
20231020,111700,594132140,12340,12340,12350,12340,550
20231020,111600,587344640,12350,12350,12350,12350,47
20231020,111500,586764190,12350,12350,12350,12350,0
20231020,111400,586764190,12350,12350,12350,12350,275
20231020,111300,583367940,12350,12370,12370,12350,423
20231020,111200,578141200,12380,12370,12380,12370,44
20231020,111100,577596620,12370,12370,12370,12370,11
20231020,111000,577460550,12370,12390,12390,12370,538
20231020,110900,570799820,12400,12390,12400,12390,48
20231020,110800,570204690,12400,12400,12400,12400,67
20231020,110700,569373890,12410,12410,12410,12410,2
20231020,110600,569349070,12410,12410,12410,12410,6
20231020,110500,569274610,12410,12410,12410,12410,55
20231020,110400,568592060,12410,12410,12410,12410,0
20231020,110300,568592060,12410,12400,12410,12400,173
20231020,110200,566446530,12400,12400,12400,12400,20
20231020,110100,566198530,12380,12380,12380,12380,13
20231020,110000,566037590,12370,12370,12370,12370,407
20231020,105900,561003000,12380,12380,12380,12380,0
20231020,105800,561003000,12380,12380,12380,12380,0
20231020,105700,561003000,12380,12390,12390,12380,87
20231020,105600,559925320,12400,12400,12400,12400,546
20231020,105500,553154920,12400,12400,12410,12400,184
20231020,105400,550872160,12410,12410,12410,12410,200
20231020,105300,548390160,12420,12420,12420,12420,20
20231020,105200,548141760,12420,12420,12420,12420,0
20231020,105100,548141760,12420,12430,12430,12420,185
20231020,105000,545842310,12450,12450,12450,12450,0
20231020,104900,545842310,12450,12450,12450,12450,1
20231020,104800,545829860,12430,12400,12430,12400,216
20231020,104700,543150110,12380,12350,12380,12350,482
20231020,104600,537194540,12350,12350,12350,12350,10
20231020,104500,537071040,12340,12340,12340,12340,0
20231020,104400,537071040,12340,12340,12340,12340,38
20231020,104300,536602120,12340,12370,12370,12340,2294
20231020,104200,508274910,12380,12380,12380,12380,1
20231020,104100,508262530,12380,12380,12380,12380,100
20231020,104000,507024530,12370,12390,12390,12370,346
20231020,103900,502742270,12400,12400,12400,12400,10
20231020,103800,502618270,12400,12400,12400,12400,8
20231020,103700,502519070,12400,12400,12400,12400,24
20231020,103600,502221470,12400,12400,12400,12400,20
20231020,103500,501973470,12400,12400,12400,12400,28
20231020,103400,501626270,12400,12400,12400,12400,346
20231020,103300,497335870,12400,12400,12400,12400,236
20231020,103200,494409470,12400,12400,12400,12400,0
20231020,103100,494409470,12400,12410,12410,12400,80
20231020,103000,493417200,12410,12430,12430,12410,16
20231020,102900,493218340,12430,12430,12430,12430,0
20231020,102800,493218340,12430,12380,12430,12380,148
20231020,102700,491382410,12370,12400,12400,12370,186
20231020,102600,489078670,12430,12420,12430,12400,188
20231020,102500,486745270,12420,12420,12420,12420,2
20231020,102400,486720430,12420,12420,12420,12420,159
20231020,102300,484745650,12410,12400,12410,12400,65
20231020,102200,483939200,12400,12380,12400,12380,485
20231020,102100,477925640,12380,12370,12380,12370,67
20231020,102000,477096820,12370,12370,12370,12370,0
20231020,101900,477096820,12370,12370,12370,12370,100
20231020,101800,475859820,12370,12370,12370,12370,66
20231020,101700,475043400,12370,12370,12370,12370,203
20231020,101600,472532290,12380,12380,12380,12380,0
20231020,101500,472532290,12380,12370,12380,12350,381
20231020,101400,467821330,12370,12380,12380,12370,353
20231020,101300,463453670,12380,12380,12390,12380,343
20231020,101200,459206760,12390,12400,12400,12390,254
20231020,101100,456059200,12400,12390,12400,12390,10
20231020,101000,455935250,12390,12380,12390,12380,94
20231020,100900,454770670,12380,12420,12420,12380,1524
20231020,100800,435863320,12430,12430,12430,12430,0
20231020,100700,435863320,12430,12430,12460,12430,117
20231020,100600,434408980,12430,12430,12430,12430,1
20231020,100500,434396550,12470,12410,12470,12410,151
20231020,100400,432519220,12410,12440,12440,12410,1628
20231020,100300,412297020,12430,12470,12480,12430,1583
20231020,100200,392581810,12460,12460,12470,12450,130
20231020,100100,390961710,12470,12470,12470,12470,1
20231020,100000,390949240,12450,12450,12450,12450,105
20231020,095900,389641990,12450,12450,12450,12450,2
20231020,095800,389617090,12450,12460,12460,12450,892
20231020,095700,378510110,12460,12460,12470,12460,31
20231020,095600,378123650,12470,12470,12470,12470,16
20231020,095500,377924130,12460,12460,12460,12460,0
20231020,095400,377924130,12460,12450,12460,12450,83
20231020,095300,376889980,12460,12470,12470,12460,246
20231020,095200,373824590,12480,12470,12480,12470,52
20231020,095100,373176130,12470,12470,12470,12470,200
20231020,095000,370682130,12480,12480,12480,12480,131
20231020,094900,369047250,12470,12470,12470,12470,1
20231020,094800,369034780,12480,12490,12500,12480,981
20231020,094700,356786250,12500,12520,12520,12500,441
20231020,094600,351268390,12530,12540,12540,12530,284
20231020,094500,347708370,12530,12530,12530,12530,0
20231020,094400,347708370,12530,12530,12530,12530,10
20231020,094300,347583070,12520,12530,12530,12520,115
20231020,094200,346142770,12520,12520,12520,12520,32
20231020,094100,345742130,12520,12520,12520,12520,150
20231020,094000,343864130,12500,12540,12540,12480,1183
20231020,093900,329073620,12550,12560,12570,12550,599
20231020,093800,321546980,12560,12570,12580,12560,567
20231020,093700,314419480,12570,12570,12570,12570,124
20231020,093600,312860800,12580,12560,12580,12560,2
20231020,093500,312835660,12540,12520,12540,12520,234
20231020,093400,309901550,12520,12510,12520,12510,243
20231020,093300,306861310,12510,12510,12510,12510,231
20231020,093200,303971500,12520,12560,12560,12520,267
20231020,093100,300621430,12560,12580,12580,12560,1060
20231020,093000,287301300,12580,12570,12580,12570,32
20231020,092900,286899040,12550,12570,12570,12550,67
20231020,092800,286057610,12570,12570,12570,12570,180
20231020,092700,283795010,12570,12570,12570,12570,5
20231020,092600,283732160,12570,12570,12570,12570,17
20231020,092500,283518470,12570,12520,12570,12520,1725
20231020,092400,261880470,12480,12490,12490,12480,1022
20231020,092300,249117950,12480,12480,12490,12480,739
20231020,092200,239895080,12490,12490,12490,12480,364
20231020,092100,235351290,12490,12500,12500,12490,199
20231020,092000,232865730,12520,12520,12520,12500,206
20231020,091900,230290150,12500,12500,12500,12500,410
20231020,091800,225165150,12500,12510,12530,12500,4079
20231020,091700,174117410,12510,12500,12510,12500,1431
20231020,091600,156224600,12510,12520,12520,12510,683
20231020,091500,147678270,12510,12520,12520,12510,48
20231020,091400,147077490,12510,12520,12520,12510,24
20231020,091300,146777040,12510,12530,12530,12510,1246
20231020,091200,131187010,12530,12540,12540,12520,158
20231020,091100,129207600,12550,12540,12560,12540,136
20231020,091000,127500200,12540,12520,12540,12520,497
20231020,090900,121273660,12530,12520,12530,12520,82
20231020,090800,120246500,12520,12530,12540,12520,173
20231020,090700,118080000,12530,12520,12530,12500,698
20231020,090600,109346970,12500,12550,12550,12500,629
20231020,090500,101464180,12560,12600,12600,12560,847
20231020,090400,90817100,12580,12550,12600,12550,614
20231020,090300,83096310,12610,12570,12610,12500,1715
20231020,090200,61530930,12600,12660,12660,12520,1648
20231020,090100,40748170,12700,12770,12770,12700,617
20231020,090000,32891830,12790,12810,12810,12710,2405