KissMeData/089980/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194100,709664150,19880,19880,19880,19880,385
20231017,194000,709664150,19880,19880,19880,19880,0
20231017,193900,709664150,19880,19880,19880,19880,0
20231017,193800,709664150,19880,19880,19880,19880,0
20231017,193700,709664150,19880,19880,19880,19880,0
20231017,193600,709664150,19880,19880,19880,19880,0
20231017,193500,709664150,19880,19880,19880,19880,0
20231017,193400,709664150,19880,19880,19880,19880,0
20231017,193300,709664150,19880,19880,19880,19880,0
20231017,193200,709664150,19880,19880,19880,19880,0
20231017,193100,709664150,19880,19880,19880,19880,0
20231017,193000,709664150,19880,19880,19880,19880,0
20231017,192900,709664150,19880,19880,19880,19880,0
20231017,192800,709664150,19880,19880,19880,19880,0
20231017,192700,709664150,19880,19880,19880,19880,0
20231017,192600,709664150,19880,19880,19880,19880,0
20231017,192500,709664150,19880,19880,19880,19880,0
20231017,192400,709664150,19880,19880,19880,19880,0
20231017,192300,709664150,19880,19880,19880,19880,0
20231017,192200,709664150,19880,19880,19880,19880,0
20231017,192100,709664150,19880,19880,19880,19880,0
20231017,192000,709664150,19880,19880,19880,19880,0
20231017,191900,709664150,19880,19880,19880,19880,0
20231017,191800,709664150,19880,19880,19880,19880,0
20231017,191700,709664150,19880,19880,19880,19880,0
20231017,191600,709664150,19880,19880,19880,19880,0
20231017,191500,709664150,19880,19880,19880,19880,0
20231017,191400,709664150,19880,19880,19880,19880,0
20231017,191300,709664150,19880,19880,19880,19880,0
20231017,191200,709664150,19880,19880,19880,19880,0
20231017,191100,709664150,19880,19880,19880,19880,385
20231017,191000,709664150,19880,19880,19880,19880,0
20231017,190900,709664150,19880,19880,19880,19880,0
20231017,190800,709664150,19880,19880,19880,19880,0
20231017,190700,709664150,19880,19880,19880,19880,0
20231017,190600,709664150,19880,19880,19880,19880,0
20231017,190500,709664150,19880,19880,19880,19880,0
20231017,190400,709664150,19880,19880,19880,19880,0
20231017,190300,709664150,19880,19880,19880,19880,0
20231017,190200,709664150,19880,19880,19880,19880,0
20231017,190100,709664150,19880,19880,19880,19880,0
20231017,190000,709664150,19880,19880,19880,19880,0
20231017,185900,709664150,19880,19880,19880,19880,0
20231017,185800,709664150,19880,19880,19880,19880,0
20231017,185700,709664150,19880,19880,19880,19880,0
20231017,185600,709664150,19880,19880,19880,19880,0
20231017,185500,709664150,19880,19880,19880,19880,0
20231017,185400,709664150,19880,19880,19880,19880,0
20231017,185300,709664150,19880,19880,19880,19880,0
20231017,185200,709664150,19880,19880,19880,19880,0
20231017,185100,709664150,19880,19880,19880,19880,0
20231017,185000,709664150,19880,19880,19880,19880,0
20231017,184900,709664150,19880,19880,19880,19880,0
20231017,184800,709664150,19880,19880,19880,19880,0
20231017,184700,709664150,19880,19880,19880,19880,0
20231017,184600,709664150,19880,19880,19880,19880,0
20231017,184500,709664150,19880,19880,19880,19880,0
20231017,184400,709664150,19880,19880,19880,19880,0
20231017,184300,709664150,19880,19880,19880,19880,0
20231017,184200,709664150,19880,19880,19880,19880,0
20231017,184100,709664150,19880,19880,19880,19880,385
20231017,184000,709664150,19880,19880,19880,19880,0
20231017,183900,709664150,19880,19880,19880,19880,0
20231017,183800,709664150,19880,19880,19880,19880,0
20231017,183700,709664150,19880,19880,19880,19880,0
20231017,183600,709664150,19880,19880,19880,19880,0
20231017,183500,709664150,19880,19880,19880,19880,0
20231017,183400,709664150,19880,19880,19880,19880,0
20231017,183300,709664150,19880,19880,19880,19880,0
20231017,183200,709664150,19880,19880,19880,19880,0
20231017,183100,709664150,19880,19880,19880,19880,0
20231017,183000,709664150,19880,19880,19880,19880,0
20231017,182900,709664150,19880,19880,19880,19880,0
20231017,182800,709664150,19880,19880,19880,19880,0
20231017,182700,709664150,19880,19880,19880,19880,0
20231017,182600,709664150,19880,19880,19880,19880,0
20231017,182500,709664150,19880,19880,19880,19880,0
20231017,182400,709664150,19880,19880,19880,19880,0
20231017,182300,709664150,19880,19880,19880,19880,0
20231017,182200,709664150,19880,19880,19880,19880,0
20231017,182100,709664150,19880,19880,19880,19880,0
20231017,182000,709664150,19880,19880,19880,19880,0
20231017,181900,709664150,19880,19880,19880,19880,0
20231017,181800,709664150,19880,19880,19880,19880,0
20231017,181700,709664150,19880,19880,19880,19880,0
20231017,181600,709664150,19880,19880,19880,19880,0
20231017,181500,709664150,19880,19880,19880,19880,0
20231017,181400,709664150,19880,19880,19880,19880,0
20231017,181300,709664150,19880,19880,19880,19880,0
20231017,181200,709664150,19880,19880,19880,19880,0
20231017,181100,709664150,19880,19880,19880,19880,385
20231017,181000,709664150,19880,19880,19880,19880,0
20231017,180900,709664150,19880,19880,19880,19880,0
20231017,180800,709664150,19880,19880,19880,19880,0
20231017,180700,709664150,19880,19880,19880,19880,0
20231017,180600,709664150,19880,19880,19880,19880,0
20231017,180500,709664150,19880,19880,19880,19880,0
20231017,180400,709664150,19880,19880,19880,19880,0
20231017,180300,709664150,19880,19880,19880,19880,0
20231017,180200,709664150,19880,19880,19880,19880,0
20231017,180100,709664150,19880,19880,19880,19880,0
20231017,180000,709664150,19880,19880,19880,19880,0
20231017,175900,709664150,19880,19880,19880,19880,0
20231017,175800,709664150,19880,19880,19880,19880,0
20231017,175700,709664150,19880,19880,19880,19880,0
20231017,175600,709664150,19880,19880,19880,19880,0
20231017,175500,709664150,19880,19880,19880,19880,0
20231017,175400,709664150,19880,19880,19880,19880,0
20231017,175300,709664150,19880,19880,19880,19880,0
20231017,175200,709664150,19880,19880,19880,19880,0
20231017,175100,709664150,19880,19880,19880,19880,0
20231017,175000,709664150,19880,19880,19880,19880,0
20231017,174900,709664150,19880,19880,19880,19880,0
20231017,174800,709664150,19880,19880,19880,19880,0
20231017,174700,709664150,19880,19880,19880,19880,0
20231017,174600,709664150,19880,19880,19880,19880,0
20231017,174500,709664150,19880,19880,19880,19880,0
20231017,174400,709664150,19880,19880,19880,19880,0
20231017,174300,709664150,19880,19880,19880,19880,0
20231017,174200,709664150,19880,19880,19880,19880,0
20231017,174100,709664150,19880,19880,19880,19880,385
20231017,174000,709664150,19880,19880,19880,19880,0
20231017,173900,709664150,19880,19880,19880,19880,0
20231017,173800,709664150,19880,19880,19880,19880,0
20231017,173700,709664150,19880,19880,19880,19880,0
20231017,173600,709664150,19880,19880,19880,19880,0
20231017,173500,709664150,19880,19880,19880,19880,0
20231017,173400,709664150,19880,19880,19880,19880,0
20231017,173300,709664150,19880,19880,19880,19880,0
20231017,173200,709664150,19880,19880,19880,19880,0
20231017,173100,709664150,19880,19880,19880,19880,0
20231017,173000,709664150,19880,19880,19880,19880,0
20231017,172900,709664150,19880,19880,19880,19880,0
20231017,172800,709664150,19880,19880,19880,19880,0
20231017,172700,709664150,19880,19880,19880,19880,0
20231017,172600,709664150,19880,19880,19880,19880,0
20231017,172500,709664150,19880,19880,19880,19880,0
20231017,172400,709664150,19880,19880,19880,19880,0
20231017,172300,709664150,19880,19880,19880,19880,0
20231017,172200,709664150,19880,19880,19880,19880,0
20231017,172100,709664150,19880,19880,19880,19880,0
20231017,172000,709664150,19880,19880,19880,19880,0
20231017,171900,709664150,19880,19880,19880,19880,0
20231017,171800,709664150,19880,19880,19880,19880,0
20231017,171700,709664150,19880,19880,19880,19880,0
20231017,171600,709664150,19880,19880,19880,19880,0
20231017,171500,709664150,19880,19880,19880,19880,0
20231017,171400,709664150,19880,19880,19880,19880,0
20231017,171300,709664150,19880,19880,19880,19880,0
20231017,171200,709664150,19880,19880,19880,19880,0
20231017,171100,709664150,19880,19880,19880,19880,385
20231017,171000,709664150,19880,19880,19880,19880,0
20231017,170900,709664150,19880,19880,19880,19880,0
20231017,170800,709664150,19880,19880,19880,19880,0
20231017,170700,709664150,19880,19880,19880,19880,0
20231017,170600,709664150,19880,19880,19880,19880,0
20231017,170500,709664150,19880,19880,19880,19880,0
20231017,170400,709664150,19880,19880,19880,19880,0
20231017,170300,709664150,19880,19880,19880,19880,0
20231017,170200,709664150,19880,19880,19880,19880,0
20231017,170100,709664150,19880,19880,19880,19880,0
20231017,170000,709664150,19880,19880,19880,19880,0
20231017,165900,709664150,19880,19880,19880,19880,0
20231017,165800,709664150,19880,19880,19880,19880,0
20231017,165700,709664150,19880,19880,19880,19880,0
20231017,165600,709664150,19880,19880,19880,19880,0
20231017,165500,709664150,19880,19880,19880,19880,0
20231017,165400,709664150,19880,19880,19880,19880,0
20231017,165300,709664150,19880,19880,19880,19880,0
20231017,165200,709664150,19880,19880,19880,19880,0
20231017,165100,709664150,19880,19880,19880,19880,0
20231017,165000,709664150,19880,19880,19880,19880,0
20231017,164900,709664150,19880,19880,19880,19880,0
20231017,164800,709664150,19880,19880,19880,19880,0
20231017,164700,709664150,19880,19880,19880,19880,0
20231017,164600,709664150,19880,19880,19880,19880,0
20231017,164500,709664150,19880,19880,19880,19880,0
20231017,164400,709664150,19880,19880,19880,19880,0
20231017,164300,709664150,19880,19880,19880,19880,0
20231017,164200,709664150,19880,19880,19880,19880,0
20231017,164100,709664150,19880,19880,19880,19880,385
20231017,164000,709664150,19880,19880,19880,19880,0
20231017,163900,709664150,19880,19880,19880,19880,0
20231017,163800,709664150,19880,19880,19880,19880,0
20231017,163700,709664150,19880,19880,19880,19880,0
20231017,163600,709664150,19880,19880,19880,19880,0
20231017,163500,709664150,19880,19880,19880,19880,0
20231017,163400,709664150,19880,19880,19880,19880,0
20231017,163300,709664150,19880,19880,19880,19880,0
20231017,163200,709664150,19880,19880,19880,19880,0
20231017,163100,709664150,19880,19880,19880,19880,0
20231017,163000,709664150,19880,19880,19880,19880,0
20231017,162900,709664150,19880,19880,19880,19880,0
20231017,162800,709664150,19880,19880,19880,19880,0
20231017,162700,709664150,19880,19880,19880,19880,0
20231017,162600,709664150,19880,19880,19880,19880,0
20231017,162500,709664150,19880,19880,19880,19880,0
20231017,162400,709664150,19880,19880,19880,19880,0
20231017,162300,709664150,19880,19880,19880,19880,0
20231017,162200,709664150,19880,19880,19880,19880,0
20231017,162100,709664150,19880,19880,19880,19880,0
20231017,162000,709664150,19880,19880,19880,19880,0
20231017,161900,709664150,19880,19880,19880,19880,0
20231017,161800,709664150,19880,19880,19880,19880,0
20231017,161700,709664150,19880,19880,19880,19880,0
20231017,161600,709664150,19880,19880,19880,19880,0
20231017,161500,709664150,19880,19880,19880,19880,0
20231017,161400,709664150,19880,19880,19880,19880,0
20231017,161300,709664150,19880,19880,19880,19880,0
20231017,161200,709664150,19880,19880,19880,19880,0
20231017,161100,709664150,19880,19880,19880,19880,385
20231017,161000,709664150,19880,19880,19880,19880,0
20231017,160900,709664150,19880,19880,19880,19880,0
20231017,160800,709664150,19880,19880,19880,19880,0
20231017,160700,709664150,19880,19880,19880,19880,0
20231017,160600,709664150,19880,19880,19880,19880,0
20231017,160500,709664150,19880,19880,19880,19880,0
20231017,160400,709664150,19880,19880,19880,19880,0
20231017,160300,709664150,19880,19880,19880,19880,0
20231017,160200,709664150,19880,19880,19880,19880,0
20231017,160100,709664150,19880,19880,19880,19880,0
20231017,160000,709664150,19880,19880,19880,19880,0
20231017,155900,709664150,19880,19880,19880,19880,0
20231017,155800,709664150,19880,19880,19880,19880,0
20231017,155700,709664150,19880,19880,19880,19880,0
20231017,155600,709664150,19880,19880,19880,19880,0
20231017,155500,709664150,19880,19880,19880,19880,0
20231017,155400,709664150,19880,19880,19880,19880,0
20231017,155300,709664150,19880,19880,19880,19880,0
20231017,155200,709664150,19880,19880,19880,19880,0
20231017,155100,709664150,19880,19880,19880,19880,0
20231017,155000,709664150,19880,19880,19880,19880,0
20231017,154900,709664150,19880,19880,19880,19880,0
20231017,154800,709664150,19880,19880,19880,19880,0
20231017,154700,709664150,19880,19880,19880,19880,0
20231017,154600,709664150,19880,19880,19880,19880,0
20231017,154500,709664150,19880,19880,19880,19880,0
20231017,154400,709664150,19880,19880,19880,19880,0
20231017,154300,709664150,19880,19880,19880,19880,0
20231017,154200,709664150,19880,19880,19880,19880,0
20231017,154100,709664150,19880,19880,19880,19880,385
20231017,154000,709664150,19880,19880,19880,19880,0
20231017,153900,709664150,19880,19880,19880,19880,0
20231017,153800,709664150,19880,19880,19880,19880,0
20231017,153700,709664150,19880,19880,19880,19880,0
20231017,153600,709664150,19880,19880,19880,19880,0
20231017,153500,709664150,19880,19880,19880,19880,0
20231017,153400,709664150,19880,19880,19880,19880,0
20231017,153300,709664150,19880,19880,19880,19880,0
20231017,153200,709664150,19880,19880,19880,19880,0
20231017,153100,709664150,19880,19880,19880,19880,0
20231017,153000,709664150,19880,19880,19880,19880,385
20231017,152900,702010350,19840,19840,19840,19840,0
20231017,152800,702010350,19840,19840,19840,19840,0
20231017,152700,702010350,19840,19840,19840,19840,0
20231017,152600,702010350,19840,19840,19840,19840,0
20231017,152500,702010350,19840,19840,19840,19840,0
20231017,152400,702010350,19840,19840,19840,19840,0
20231017,152300,702010350,19840,19840,19840,19840,0
20231017,152200,702010350,19840,19840,19840,19840,0
20231017,152100,702010350,19840,19840,19840,19840,0
20231017,152000,702010350,19840,19840,19840,19840,0
20231017,151900,702010350,19840,19850,19850,19830,930
20231017,151800,683561350,19850,19850,19850,19850,87
20231017,151700,681834400,19870,19870,19870,19870,99
20231017,151600,679867270,19870,19870,19870,19870,74
20231017,151500,678396890,19870,19870,19870,19870,0
20231017,151400,678396890,19870,19870,19870,19870,77
20231017,151300,676866900,19860,19860,19860,19860,78
20231017,151200,675317820,19860,19860,19860,19850,40
20231017,151100,674523680,19860,19860,19860,19860,17
20231017,151000,674186060,19860,19850,19860,19850,94
20231017,150900,672319970,19850,19850,19850,19850,17
20231017,150800,671982520,19850,19840,19850,19840,107
20231017,150700,669859570,19850,19850,19850,19850,17
20231017,150600,669522120,19850,19840,19850,19840,32
20231017,150500,668887000,19840,19840,19840,19830,37
20231017,150400,668153220,19840,19840,19840,19840,82
20231017,150300,666526340,19830,19830,19830,19830,81
20231017,150200,664920110,19830,19830,19830,19830,10
20231017,150100,664721810,19830,19830,19830,19830,27
20231017,150000,664186400,19830,19850,19850,19830,69
20231017,145900,662817410,19850,19850,19850,19840,37
20231017,145800,662083160,19850,19860,19860,19850,15
20231017,145700,661785310,19850,19850,19860,19850,19
20231017,145600,661408130,19860,19860,19870,19860,155
20231017,145500,658329270,19860,19870,19870,19860,44
20231017,145400,657455290,19870,19870,19870,19860,14
20231017,145300,657177150,19860,19870,19870,19860,58
20231017,145200,656025240,19870,19870,19870,19870,21
20231017,145100,655607970,19870,19860,19870,19860,12
20231017,145000,655369550,19870,19860,19870,19860,58
20231017,144900,654217210,19870,19870,19870,19870,14
20231017,144800,653939030,19870,19870,19870,19870,43
20231017,144700,653084620,19870,19880,19880,19870,152
20231017,144600,650064310,19880,19880,19880,19880,17
20231017,144500,649726350,19870,19870,19870,19860,178
20231017,144400,646190270,19860,19830,19860,19830,854
20231017,144300,629253400,19830,19830,19830,19830,17
20231017,144200,628916290,19830,19830,19830,19830,14
20231017,144100,628638670,19830,19830,19830,19830,44
20231017,144000,627766150,19830,19830,19830,19830,15
20231017,143900,627468700,19830,19830,19830,19830,18
20231017,143800,627111760,19830,19830,19830,19830,37
20231017,143700,626378050,19830,19830,19830,19810,570
20231017,143600,615074970,19830,19830,19830,19830,14
20231017,143500,614797350,19830,19830,19830,19830,14
20231017,143400,614519730,19830,19830,19830,19830,21
20231017,143300,614103300,19830,19830,19830,19830,21
20231017,143200,613686870,19830,19830,19830,19830,20
20231017,143100,613290270,19810,19810,19810,19810,1
20231017,143000,613270460,19780,19780,19780,19780,0
20231017,142900,613270460,19780,19780,19780,19780,0
20231017,142800,613270460,19780,19780,19780,19780,0
20231017,142700,613270460,19780,19780,19780,19780,0
20231017,142600,613270460,19780,19780,19780,19780,100
20231017,142500,611292460,19780,19790,19830,19780,173
20231017,142400,607867450,19780,19780,19780,19780,8
20231017,142300,607709210,19780,19780,19780,19780,3
20231017,142200,607649870,19780,19800,19800,19780,200
20231017,142100,603693070,19810,19810,19810,19810,90
20231017,142000,601910170,19820,19820,19820,19820,1
20231017,141900,601890350,19850,19850,19850,19850,60
20231017,141800,600699350,19860,19810,19860,19810,398
20231017,141700,592805740,19810,19810,19810,19810,0
20231017,141600,592805740,19810,19810,19810,19810,0
20231017,141500,592805740,19810,19810,19810,19810,6
20231017,141400,592686880,19810,19810,19810,19810,34
20231017,141300,592013340,19810,19820,19820,19810,39
20231017,141200,591240650,19820,19830,19830,19820,13
20231017,141100,590982960,19820,19810,19820,19810,31
20231017,141000,590368840,19810,19810,19810,19810,1
20231017,140900,590349030,19830,19830,19830,19830,1
20231017,140800,590329200,19830,19830,19830,19830,1
20231017,140700,590309370,19790,19790,19790,19790,333
20231017,140600,583719300,19790,19790,19790,19790,0
20231017,140500,583719300,19790,19790,19790,19790,2
20231017,140400,583679720,19780,19780,19780,19780,0
20231017,140300,583679720,19780,19780,19780,19780,200
20231017,140200,579723720,19800,19810,19810,19800,97
20231017,140100,577803070,19810,19810,19810,19810,6
20231017,140000,577684210,19810,19810,19810,19810,16
20231017,135900,577367250,19810,19810,19810,19810,28
20231017,135800,576812570,19830,19850,19850,19780,1023
20231017,135700,556527910,19850,19880,19880,19850,1018
20231017,135600,536302780,19880,19900,19900,19880,229
20231017,135500,531748060,19900,19910,19910,19900,33
20231017,135400,531091220,19910,19910,19910,19910,9
20231017,135300,530912030,19910,19910,19910,19910,0
20231017,135200,530912030,19910,19890,19910,19890,283
20231017,135100,525282660,19890,19890,19890,19890,0
20231017,135000,525282660,19890,19900,19900,19890,43
20231017,134900,524427150,19900,19900,19900,19900,10
20231017,134800,524228150,19900,19920,19920,19900,254
20231017,134700,519170790,19920,19920,19920,19920,33
20231017,134600,518513430,19920,19920,19920,19920,33
20231017,134500,517856070,19920,19930,19930,19920,52
20231017,134400,516819740,19940,19940,19940,19940,10
20231017,134300,516620340,19940,19940,19940,19940,29
20231017,134200,516042080,19940,19940,19940,19940,9
20231017,134100,515862620,19920,19920,19920,19920,0
20231017,134000,515862620,19920,19940,19940,19920,26
20231017,133900,515344390,19940,19940,19940,19940,0
20231017,133800,515344390,19940,19940,19940,19940,37
20231017,133700,514606610,19950,19960,19960,19950,79
20231017,133600,513030460,19960,19960,19960,19960,9
20231017,133500,512850820,19950,19950,19950,19950,2
20231017,133400,512810920,19950,19950,19950,19950,0
20231017,133300,512810920,19950,19950,19950,19950,0
20231017,133200,512810920,19950,19950,19950,19950,101
20231017,133100,510795970,19950,19950,19950,19950,45
20231017,133000,509898220,19960,19960,19960,19960,19
20231017,132900,509518980,19960,19960,19960,19960,0
20231017,132800,509518980,19960,19960,19960,19960,9
20231017,132700,509339340,19950,19950,19960,19950,319
20231017,132600,502975190,19950,19940,19950,19940,162
20231017,132500,499744820,19940,19940,19940,19940,0
20231017,132400,499744820,19940,19940,19940,19940,1
20231017,132300,499724880,19940,19950,19950,19940,90
20231017,132200,497930190,19950,19950,19950,19950,0
20231017,132100,497930190,19950,19950,19950,19950,19
20231017,132000,497551140,19940,19940,19940,19940,0
20231017,131900,497551140,19940,19940,19940,19940,53
20231017,131800,496494320,19950,19950,19950,19950,19
20231017,131700,496115270,19950,19950,19950,19950,10
20231017,131600,495915770,19950,19950,19950,19950,9
20231017,131500,495736220,19950,19950,19950,19950,0
20231017,131400,495736220,19950,19950,19950,19950,9
20231017,131300,495556670,19940,19950,19950,19940,39
20231017,131200,494778910,19950,19950,19950,19950,40
20231017,131100,493980910,19950,19950,19950,19950,19
20231017,131000,493601860,19950,19950,19950,19950,22
20231017,130900,493162960,19950,19950,19950,19950,10
20231017,130800,492963460,19950,19950,19950,19950,9
20231017,130700,492783910,19950,19940,19950,19940,20
20231017,130600,492385000,19940,19930,19940,19930,324
20231017,130500,485925530,19930,19930,19930,19930,32
20231017,130400,485287770,19930,19930,19930,19930,50
20231017,130300,484291270,19940,19930,19940,19930,50
20231017,130200,483294470,19930,19940,19940,19930,41
20231017,130100,482477130,19940,19940,19940,19940,1
20231017,130000,482457190,19940,19920,19940,19920,483
20231017,125900,472830440,19890,19890,19890,19890,0
20231017,125800,472830440,19890,19910,19910,19890,106
20231017,125700,470721980,19910,19900,19910,19900,325
20231017,125600,464253460,19900,19870,19900,19870,13
20231017,125500,463994880,19860,19860,19860,19860,0
20231017,125400,463994880,19860,19860,19860,19860,0
20231017,125300,463994880,19860,19900,19900,19860,350
20231017,125200,457033230,19910,19910,19910,19910,12
20231017,125100,456794310,19900,19910,19910,19900,73
20231017,125000,455341580,19900,19900,19910,19890,44
20231017,124900,454465900,19900,19900,19900,19900,0
20231017,124800,454465900,19900,19900,19900,19900,2
20231017,124700,454426100,19900,19900,19900,19900,1
20231017,124600,454406200,19910,19910,19910,19910,10
20231017,124500,454207100,19910,19870,19910,19870,63
20231017,124400,452954690,19870,19910,19910,19870,15
20231017,124300,452656310,19900,19910,19910,19900,202
20231017,124200,448636460,19900,19910,19920,19900,151
20231017,124100,445630860,19910,19910,19910,19910,0
20231017,124000,445630860,19910,19910,19910,19900,48
20231017,123900,444675190,19910,19910,19910,19910,9
20231017,123800,444496000,19910,19910,19910,19910,21
20231017,123700,444077890,19910,19910,19910,19910,9
20231017,123600,443898700,19900,19900,19900,19900,16
20231017,123500,443580300,19900,19900,19900,19900,10
20231017,123400,443381300,19910,19900,19910,19900,56
20231017,123300,442266810,19900,19900,19900,19900,0
20231017,123200,442266810,19900,19900,19900,19900,20
20231017,123100,441868810,19900,19880,19900,19880,126
20231017,123000,439363010,19880,19910,19910,19850,450
20231017,122900,430419400,19920,19920,19920,19920,36
20231017,122800,429702280,19930,19930,19930,19930,10
20231017,122700,429502980,19930,19930,19930,19930,0
20231017,122600,429502980,19930,19930,19930,19930,10
20231017,122500,429303680,19920,19920,19920,19920,0
20231017,122400,429303680,19920,19920,19930,19920,136
20231017,122300,426594470,19920,19920,19920,19920,38
20231017,122200,425837510,19920,19920,19920,19920,0
20231017,122100,425837510,19920,19920,19920,19910,20
20231017,122000,425439120,19910,19910,19910,19910,16
20231017,121900,425120560,19910,19910,19910,19910,82
20231017,121800,423487940,19910,19910,19910,19910,0
20231017,121700,423487940,19910,19910,19910,19910,19
20231017,121600,423109650,19900,19900,19900,19900,105
20231017,121500,421020150,19900,19900,19900,19900,19
20231017,121400,420642050,19890,19880,19890,19880,82
20231017,121300,419011570,19880,19880,19880,19880,0
20231017,121200,419011570,19880,19880,19880,19880,0
20231017,121100,419011570,19880,19880,19880,19880,39
20231017,121000,418236250,19840,19840,19840,19840,13
20231017,120900,417978330,19830,19830,19830,19830,0
20231017,120800,417978330,19830,19810,19830,19810,91
20231017,120700,416175120,19800,19800,19800,19800,3
20231017,120600,416115720,19810,19820,19820,19800,103
20231017,120500,414075030,19820,19820,19820,19820,5
20231017,120400,413975930,19820,19840,19840,19820,82
20231017,120300,412349770,19840,19840,19840,19840,65
20231017,120200,411060170,19840,19840,19840,19840,10
20231017,120100,410861770,19840,19840,19840,19840,0
20231017,120000,410861770,19840,19840,19840,19840,15
20231017,115900,410564170,19810,19820,19820,19810,31
20231017,115800,409950030,19810,19810,19810,19810,0
20231017,115700,409950030,19810,19810,19810,19810,0
20231017,115600,409950030,19810,19870,19870,19810,251
20231017,115500,404968490,19870,19870,19870,19870,1
20231017,115400,404948620,19900,19870,19900,19870,42
20231017,115300,404113090,19870,19870,19870,19870,0
20231017,115200,404113090,19870,19870,19870,19870,20
20231017,115100,403715690,19860,19860,19860,19860,35
20231017,115000,403020590,19860,19860,19860,19860,0
20231017,114900,403020590,19860,19860,19860,19860,0
20231017,114800,403020590,19860,19860,19860,19860,57
20231017,114700,401888570,19860,19860,19860,19860,0
20231017,114600,401888570,19860,19860,19860,19860,0
20231017,114500,401888570,19860,19860,19860,19860,17
20231017,114400,401550950,19850,19850,19850,19850,52
20231017,114300,400518750,19860,19860,19860,19860,0
20231017,114200,400518750,19860,19860,19860,19860,46
20231017,114100,399605190,19850,19850,19850,19850,0
20231017,114000,399605190,19850,19850,19850,19850,0
20231017,113900,399605190,19850,19860,19860,19850,19
20231017,113800,399227870,19850,19850,19850,19850,0
20231017,113700,399227870,19850,19850,19850,19850,0
20231017,113600,399227870,19850,19860,19860,19850,7
20231017,113500,399088880,19850,19860,19860,19850,5
20231017,113400,398989620,19860,19860,19860,19860,3
20231017,113300,398930040,19850,19850,19850,19850,39
20231017,113200,398155890,19830,19830,19830,19830,0
20231017,113100,398155890,19830,19830,19830,19830,1
20231017,113000,398136060,19830,19830,19830,19830,0
20231017,112900,398136060,19830,19830,19830,19830,0
20231017,112800,398136060,19830,19830,19830,19830,0
20231017,112700,398136060,19830,19830,19830,19830,0
20231017,112600,398136060,19830,19830,19830,19830,0
20231017,112500,398136060,19830,19850,19860,19830,195
20231017,112400,394266080,19860,19860,19860,19860,0
20231017,112300,394266080,19860,19860,19860,19860,1
20231017,112200,394246220,19860,19860,19860,19860,0
20231017,112100,394246220,19860,19860,19860,19860,20
20231017,112000,393849020,19860,19860,19860,19860,0
20231017,111900,393849020,19860,19860,19860,19860,20
20231017,111800,393451820,19880,19880,19880,19880,0
20231017,111700,393451820,19880,19880,19880,19880,2
20231017,111600,393412060,19880,19880,19880,19880,0
20231017,111500,393412060,19880,19880,19880,19880,3
20231017,111400,393352420,19850,19910,19910,19830,620
20231017,111300,381038890,19910,19910,19910,19910,0
20231017,111200,381038890,19910,19920,19920,19910,104
20231017,111100,378967230,19930,19930,19930,19930,6
20231017,111000,378847650,19940,19940,19940,19940,0
20231017,110900,378847650,19940,19940,19940,19940,17
20231017,110800,378508670,19940,19940,19940,19940,0
20231017,110700,378508670,19940,19940,19940,19940,2
20231017,110600,378468790,19890,19890,19890,19890,0
20231017,110500,378468790,19890,19890,19890,19890,0
20231017,110400,378468790,19890,19890,19890,19890,0
20231017,110300,378468790,19890,19890,19890,19890,0
20231017,110200,378468790,19890,19890,19890,19890,1
20231017,110100,378448900,19870,19870,19870,19870,0
20231017,110000,378448900,19870,19920,19930,19870,735
20231017,105900,363830660,19930,19930,19930,19930,94
20231017,105800,361957240,19930,19930,19930,19930,0
20231017,105700,361957240,19930,19930,19930,19930,118
20231017,105600,359605500,19920,19920,19920,19920,108
20231017,105500,357454140,19920,19920,19920,19920,51
20231017,105400,356438220,19920,19910,19920,19910,100
20231017,105300,354447180,19900,19900,19900,19900,62
20231017,105200,353213380,19910,19910,19910,19910,0
20231017,105100,353213380,19910,19910,19910,19910,45
20231017,105000,352317430,19910,19850,19910,19850,584
20231017,104900,340719260,19810,19810,19810,19810,200
20231017,104800,336757260,19810,19810,19810,19810,120
20231017,104700,334380060,19810,19810,19810,19810,0
20231017,104600,334380060,19810,19850,19850,19810,26
20231017,104500,333864720,19800,19800,19800,19800,0
20231017,104400,333864720,19800,19800,19800,19800,66
20231017,104300,332557920,19770,19770,19770,19770,0
20231017,104200,332557920,19770,19770,19770,19770,0
20231017,104100,332557920,19770,19780,19780,19770,16
20231017,104000,332241560,19780,19780,19780,19780,76
20231017,103900,330738280,19760,19760,19760,19760,15
20231017,103800,330441880,19760,19760,19780,19760,122
20231017,103700,328030500,19740,19830,19830,19740,892
20231017,103600,310369990,19840,19840,19840,19840,543
20231017,103500,299596870,19850,19860,19860,19850,709
20231017,103400,285522010,19860,19880,19880,19860,381
20231017,103300,277949870,19890,19890,19890,19890,69
20231017,103200,276577460,19890,19890,19890,19890,648
20231017,103100,263688740,19900,19900,19900,19900,0
20231017,103000,263688740,19900,19900,19910,19900,47
20231017,102900,262753410,19900,19910,19910,19900,140
20231017,102800,259966590,19910,19900,19910,19900,37
20231017,102700,259230220,19910,19900,19910,19900,19
20231017,102600,258852050,19900,19890,19900,19890,26
20231017,102500,258334700,19890,19890,19890,19890,0
20231017,102400,258334700,19890,19890,19890,19890,19
20231017,102300,257956790,19890,19890,19890,19890,17
20231017,102200,257618660,19890,19890,19890,19890,1
20231017,102100,257598770,19890,19890,19890,19890,0
20231017,102000,257598770,19890,19890,19890,19890,18
20231017,101900,257240750,19880,19880,19880,19880,0
20231017,101800,257240750,19880,19880,19880,19880,90
20231017,101700,255451550,19890,19890,19890,19890,0
20231017,101600,255451550,19890,19900,19900,19890,4
20231017,101500,255371970,19910,19920,19920,19910,202
20231017,101400,251348360,19930,19910,19930,19910,200
20231017,101300,247365300,19910,19910,19910,19910,0
20231017,101200,247365300,19910,19910,19910,19910,22
20231017,101100,246927280,19900,19890,19900,19890,313
20231017,101000,240701620,19880,19860,19880,19860,615
20231017,100900,228478320,19860,19860,19860,19860,17
20231017,100800,228140700,19860,19860,19860,19860,8
20231017,100700,227981820,19860,19860,19860,19860,0
20231017,100600,227981820,19860,19840,19860,19840,149
20231017,100500,225025130,19830,19830,19830,19830,6
20231017,100400,224906150,19830,19830,19830,19830,202
20231017,100300,220900490,19830,19830,19830,19830,18
20231017,100200,220543550,19830,19830,19830,19830,0
20231017,100100,220543550,19830,19820,19830,19820,100
20231017,100000,218561100,19820,19820,19820,19820,81
20231017,095900,216955680,19810,19810,19810,19810,2
20231017,095800,216916060,19810,19810,19810,19810,52
20231017,095700,215885940,19820,19820,19820,19820,345
20231017,095600,209048040,19830,19830,19830,19830,1
20231017,095500,209028210,19830,19830,19830,19830,15
20231017,095400,208730760,19830,19820,19830,19820,7
20231017,095300,208592010,19820,19820,19820,19820,5
20231017,095200,208492910,19820,19850,19850,19820,148
20231017,095100,205556780,19860,19860,19860,19860,5
20231017,095000,205457480,19860,19850,19860,19850,21
20231017,094900,205040440,19850,19840,19850,19840,321
20231017,094800,198671510,19830,19830,19830,19830,85
20231017,094700,196985960,19830,19830,19830,19830,50
20231017,094600,195994460,19830,19840,19840,19830,17
20231017,094500,195657270,19840,19850,19850,19840,6
20231017,094400,195538180,19860,19860,19860,19860,170
20231017,094300,192161980,19870,19860,19870,19860,30
20231017,094200,191565890,19860,19860,19860,19860,7
20231017,094100,191426870,19860,19850,19860,19850,51
20231017,094000,190414100,19870,19870,19870,19870,0
20231017,093900,190414100,19870,19820,19880,19820,219
20231017,093800,186073300,19820,19870,19870,19810,48
20231017,093700,185121920,19880,19880,19880,19880,144
20231017,093600,182259200,19910,19910,19910,19910,0
20231017,093500,182259200,19910,19910,19910,19900,612
20231017,093400,170074570,19950,19950,19950,19950,51
20231017,093300,169057120,19950,19930,19950,19930,71
20231017,093200,167642050,19940,19960,19960,19940,7
20231017,093100,167502450,19960,19960,19970,19950,131
20231017,093000,164888430,19960,19960,19960,19960,57
20231017,092900,163750710,19970,19960,19970,19960,14
20231017,092800,163471240,19960,19960,19960,19960,115
20231017,092700,161175840,19940,19930,19940,19930,55
20231017,092600,160079220,19930,19930,19930,19930,45
20231017,092500,159182370,19930,19970,19970,19930,167
20231017,092400,155852360,19980,19950,19980,19950,292
20231017,092300,150023100,19950,19890,19950,19890,583
20231017,092200,138405440,19880,19870,19880,19870,255
20231017,092100,133338420,19870,19880,19880,19870,114
20231017,092000,131072600,19900,19890,19900,19890,63
20231017,091900,129819120,19900,19920,19920,19900,215
20231017,091800,125537220,19920,19840,19930,19840,2257
20231017,091700,80731760,19830,19770,19830,19770,840
20231017,091600,64084640,19800,19800,19800,19800,5
20231017,091500,63985640,19800,19800,19800,19800,10
20231017,091400,63787640,19800,19800,19800,19800,117
20231017,091300,61471040,19800,19800,19800,19790,97
20231017,091200,59550650,19810,19810,19810,19810,2
20231017,091100,59511030,19840,19830,19840,19830,82
20231017,091000,57884290,19830,19830,19840,19820,256
20231017,090900,52807210,19820,19750,19820,19750,103
20231017,090800,50769170,19730,19740,19760,19730,56
20231017,090700,49663300,19740,19750,19750,19740,76
20231017,090600,48162870,19750,19660,19750,19660,772
20231017,090500,32962040,19640,19640,19640,19640,179
20231017,090400,29446480,19650,19660,19660,19650,3
20231017,090300,29387510,19660,19580,19660,19570,1032
20231017,090200,9179890,19570,19580,19580,19570,194
20231017,090100,5382250,19680,19640,19680,19640,30
20231017,090000,4792100,19640,19550,19640,19550,245