KissMeData/099430/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194700,1867823480,6620,6620,6620,6620,4983
20231017,194600,1867823480,6620,6620,6620,6620,0
20231017,194500,1867823480,6620,6620,6620,6620,0
20231017,194400,1867823480,6620,6620,6620,6620,0
20231017,194300,1867823480,6620,6620,6620,6620,0
20231017,194200,1867823480,6620,6620,6620,6620,0
20231017,194100,1867823480,6620,6620,6620,6620,0
20231017,194000,1867823480,6620,6620,6620,6620,0
20231017,193900,1867823480,6620,6620,6620,6620,0
20231017,193800,1867823480,6620,6620,6620,6620,0
20231017,193700,1867823480,6620,6620,6620,6620,0
20231017,193600,1867823480,6620,6620,6620,6620,0
20231017,193500,1867823480,6620,6620,6620,6620,0
20231017,193400,1867823480,6620,6620,6620,6620,0
20231017,193300,1867823480,6620,6620,6620,6620,0
20231017,193200,1867823480,6620,6620,6620,6620,0
20231017,193100,1867823480,6620,6620,6620,6620,0
20231017,193000,1867823480,6620,6620,6620,6620,0
20231017,192900,1867823480,6620,6620,6620,6620,0
20231017,192800,1867823480,6620,6620,6620,6620,0
20231017,192700,1867823480,6620,6620,6620,6620,0
20231017,192600,1867823480,6620,6620,6620,6620,0
20231017,192500,1867823480,6620,6620,6620,6620,0
20231017,192400,1867823480,6620,6620,6620,6620,0
20231017,192300,1867823480,6620,6620,6620,6620,0
20231017,192200,1867823480,6620,6620,6620,6620,0
20231017,192100,1867823480,6620,6620,6620,6620,0
20231017,192000,1867823480,6620,6620,6620,6620,0
20231017,191900,1867823480,6620,6620,6620,6620,0
20231017,191800,1867823480,6620,6620,6620,6620,0
20231017,191700,1867823480,6620,6620,6620,6620,4983
20231017,191600,1867823480,6620,6620,6620,6620,0
20231017,191500,1867823480,6620,6620,6620,6620,0
20231017,191400,1867823480,6620,6620,6620,6620,0
20231017,191300,1867823480,6620,6620,6620,6620,0
20231017,191200,1867823480,6620,6620,6620,6620,0
20231017,191100,1867823480,6620,6620,6620,6620,0
20231017,191000,1867823480,6620,6620,6620,6620,0
20231017,190900,1867823480,6620,6620,6620,6620,0
20231017,190800,1867823480,6620,6620,6620,6620,0
20231017,190700,1867823480,6620,6620,6620,6620,0
20231017,190600,1867823480,6620,6620,6620,6620,0
20231017,190500,1867823480,6620,6620,6620,6620,0
20231017,190400,1867823480,6620,6620,6620,6620,0
20231017,190300,1867823480,6620,6620,6620,6620,0
20231017,190200,1867823480,6620,6620,6620,6620,0
20231017,190100,1867823480,6620,6620,6620,6620,0
20231017,190000,1867823480,6620,6620,6620,6620,0
20231017,185900,1867823480,6620,6620,6620,6620,0
20231017,185800,1867823480,6620,6620,6620,6620,0
20231017,185700,1867823480,6620,6620,6620,6620,0
20231017,185600,1867823480,6620,6620,6620,6620,0
20231017,185500,1867823480,6620,6620,6620,6620,0
20231017,185400,1867823480,6620,6620,6620,6620,0
20231017,185300,1867823480,6620,6620,6620,6620,0
20231017,185200,1867823480,6620,6620,6620,6620,0
20231017,185100,1867823480,6620,6620,6620,6620,0
20231017,185000,1867823480,6620,6620,6620,6620,0
20231017,184900,1867823480,6620,6620,6620,6620,0
20231017,184800,1867823480,6620,6620,6620,6620,0
20231017,184700,1867823480,6620,6620,6620,6620,4983
20231017,184600,1867823480,6620,6620,6620,6620,0
20231017,184500,1867823480,6620,6620,6620,6620,0
20231017,184400,1867823480,6620,6620,6620,6620,0
20231017,184300,1867823480,6620,6620,6620,6620,0
20231017,184200,1867823480,6620,6620,6620,6620,0
20231017,184100,1867823480,6620,6620,6620,6620,0
20231017,184000,1867823480,6620,6620,6620,6620,0
20231017,183900,1867823480,6620,6620,6620,6620,0
20231017,183800,1867823480,6620,6620,6620,6620,0
20231017,183700,1867823480,6620,6620,6620,6620,0
20231017,183600,1867823480,6620,6620,6620,6620,0
20231017,183500,1867823480,6620,6620,6620,6620,0
20231017,183400,1867823480,6620,6620,6620,6620,0
20231017,183300,1867823480,6620,6620,6620,6620,0
20231017,183200,1867823480,6620,6620,6620,6620,0
20231017,183100,1867823480,6620,6620,6620,6620,0
20231017,183000,1867823480,6620,6620,6620,6620,0
20231017,182900,1867823480,6620,6620,6620,6620,0
20231017,182800,1867823480,6620,6620,6620,6620,0
20231017,182700,1867823480,6620,6620,6620,6620,0
20231017,182600,1867823480,6620,6620,6620,6620,0
20231017,182500,1867823480,6620,6620,6620,6620,0
20231017,182400,1867823480,6620,6620,6620,6620,0
20231017,182300,1867823480,6620,6620,6620,6620,0
20231017,182200,1867823480,6620,6620,6620,6620,0
20231017,182100,1867823480,6620,6620,6620,6620,0
20231017,182000,1867823480,6620,6620,6620,6620,0
20231017,181900,1867823480,6620,6620,6620,6620,0
20231017,181800,1867823480,6620,6620,6620,6620,0
20231017,181700,1867823480,6620,6620,6620,6620,4983
20231017,181600,1867823480,6620,6620,6620,6620,0
20231017,181500,1867823480,6620,6620,6620,6620,0
20231017,181400,1867823480,6620,6620,6620,6620,0
20231017,181300,1867823480,6620,6620,6620,6620,0
20231017,181200,1867823480,6620,6620,6620,6620,0
20231017,181100,1867823480,6620,6620,6620,6620,0
20231017,181000,1867823480,6620,6620,6620,6620,0
20231017,180900,1867823480,6620,6620,6620,6620,0
20231017,180800,1867823480,6620,6620,6620,6620,0
20231017,180700,1867823480,6620,6620,6620,6620,0
20231017,180600,1867823480,6620,6620,6620,6620,0
20231017,180500,1867823480,6620,6620,6620,6620,0
20231017,180400,1867823480,6620,6620,6620,6620,0
20231017,180300,1867823480,6620,6620,6620,6620,0
20231017,180200,1867823480,6620,6620,6620,6620,0
20231017,180100,1867823480,6620,6620,6620,6620,0
20231017,180000,1867823480,6620,6620,6620,6620,0
20231017,175900,1867823480,6620,6620,6620,6620,0
20231017,175800,1867823480,6620,6620,6620,6620,0
20231017,175700,1867823480,6620,6620,6620,6620,0
20231017,175600,1867823480,6620,6620,6620,6620,0
20231017,175500,1867823480,6620,6620,6620,6620,0
20231017,175400,1867823480,6620,6620,6620,6620,0
20231017,175300,1867823480,6620,6620,6620,6620,0
20231017,175200,1867823480,6620,6620,6620,6620,0
20231017,175100,1867823480,6620,6620,6620,6620,0
20231017,175000,1867823480,6620,6620,6620,6620,0
20231017,174900,1867823480,6620,6620,6620,6620,0
20231017,174800,1867823480,6620,6620,6620,6620,0
20231017,174700,1867823480,6620,6620,6620,6620,4983
20231017,174600,1867823480,6620,6620,6620,6620,0
20231017,174500,1867823480,6620,6620,6620,6620,0
20231017,174400,1867823480,6620,6620,6620,6620,0
20231017,174300,1867823480,6620,6620,6620,6620,0
20231017,174200,1867823480,6620,6620,6620,6620,0
20231017,174100,1867823480,6620,6620,6620,6620,0
20231017,174000,1867823480,6620,6620,6620,6620,0
20231017,173900,1867823480,6620,6620,6620,6620,0
20231017,173800,1867823480,6620,6620,6620,6620,0
20231017,173700,1867823480,6620,6620,6620,6620,0
20231017,173600,1867823480,6620,6620,6620,6620,0
20231017,173500,1867823480,6620,6620,6620,6620,0
20231017,173400,1867823480,6620,6620,6620,6620,0
20231017,173300,1867823480,6620,6620,6620,6620,0
20231017,173200,1867823480,6620,6620,6620,6620,0
20231017,173100,1867823480,6620,6620,6620,6620,0
20231017,173000,1867823480,6620,6620,6620,6620,0
20231017,172900,1867823480,6620,6620,6620,6620,0
20231017,172800,1867823480,6620,6620,6620,6620,0
20231017,172700,1867823480,6620,6620,6620,6620,0
20231017,172600,1867823480,6620,6620,6620,6620,0
20231017,172500,1867823480,6620,6620,6620,6620,0
20231017,172400,1867823480,6620,6620,6620,6620,0
20231017,172300,1867823480,6620,6620,6620,6620,0
20231017,172200,1867823480,6620,6620,6620,6620,0
20231017,172100,1867823480,6620,6620,6620,6620,0
20231017,172000,1867823480,6620,6620,6620,6620,0
20231017,171900,1867823480,6620,6620,6620,6620,0
20231017,171800,1867823480,6620,6620,6620,6620,0
20231017,171700,1867823480,6620,6620,6620,6620,4983
20231017,171600,1867823480,6620,6620,6620,6620,0
20231017,171500,1867823480,6620,6620,6620,6620,0
20231017,171400,1867823480,6620,6620,6620,6620,0
20231017,171300,1867823480,6620,6620,6620,6620,0
20231017,171200,1867823480,6620,6620,6620,6620,0
20231017,171100,1867823480,6620,6620,6620,6620,0
20231017,171000,1867823480,6620,6620,6620,6620,0
20231017,170900,1867823480,6620,6620,6620,6620,0
20231017,170800,1867823480,6620,6620,6620,6620,0
20231017,170700,1867823480,6620,6620,6620,6620,0
20231017,170600,1867823480,6620,6620,6620,6620,0
20231017,170500,1867823480,6620,6620,6620,6620,0
20231017,170400,1867823480,6620,6620,6620,6620,0
20231017,170300,1867823480,6620,6620,6620,6620,0
20231017,170200,1867823480,6620,6620,6620,6620,0
20231017,170100,1867823480,6620,6620,6620,6620,0
20231017,170000,1867823480,6620,6620,6620,6620,0
20231017,165900,1867823480,6620,6620,6620,6620,0
20231017,165800,1867823480,6620,6620,6620,6620,0
20231017,165700,1867823480,6620,6620,6620,6620,0
20231017,165600,1867823480,6620,6620,6620,6620,0
20231017,165500,1867823480,6620,6620,6620,6620,0
20231017,165400,1867823480,6620,6620,6620,6620,0
20231017,165300,1867823480,6620,6620,6620,6620,0
20231017,165200,1867823480,6620,6620,6620,6620,0
20231017,165100,1867823480,6620,6620,6620,6620,0
20231017,165000,1867823480,6620,6620,6620,6620,0
20231017,164900,1867823480,6620,6620,6620,6620,0
20231017,164800,1867823480,6620,6620,6620,6620,0
20231017,164700,1867823480,6620,6620,6620,6620,4983
20231017,164600,1867823480,6620,6620,6620,6620,0
20231017,164500,1867823480,6620,6620,6620,6620,0
20231017,164400,1867823480,6620,6620,6620,6620,0
20231017,164300,1867823480,6620,6620,6620,6620,0
20231017,164200,1867823480,6620,6620,6620,6620,0
20231017,164100,1867823480,6620,6620,6620,6620,0
20231017,164000,1867823480,6620,6620,6620,6620,0
20231017,163900,1867823480,6620,6620,6620,6620,0
20231017,163800,1867823480,6620,6620,6620,6620,0
20231017,163700,1867823480,6620,6620,6620,6620,0
20231017,163600,1867823480,6620,6620,6620,6620,0
20231017,163500,1867823480,6620,6620,6620,6620,0
20231017,163400,1867823480,6620,6620,6620,6620,0
20231017,163300,1867823480,6620,6620,6620,6620,0
20231017,163200,1867823480,6620,6620,6620,6620,0
20231017,163100,1867823480,6620,6620,6620,6620,0
20231017,163000,1867823480,6620,6620,6620,6620,0
20231017,162900,1867823480,6620,6620,6620,6620,0
20231017,162800,1867823480,6620,6620,6620,6620,0
20231017,162700,1867823480,6620,6620,6620,6620,0
20231017,162600,1867823480,6620,6620,6620,6620,0
20231017,162500,1867823480,6620,6620,6620,6620,0
20231017,162400,1867823480,6620,6620,6620,6620,0
20231017,162300,1867823480,6620,6620,6620,6620,0
20231017,162200,1867823480,6620,6620,6620,6620,0
20231017,162100,1867823480,6620,6620,6620,6620,0
20231017,162000,1867823480,6620,6620,6620,6620,0
20231017,161900,1867823480,6620,6620,6620,6620,0
20231017,161800,1867823480,6620,6620,6620,6620,0
20231017,161700,1867823480,6620,6620,6620,6620,4983
20231017,161600,1867823480,6620,6620,6620,6620,0
20231017,161500,1867823480,6620,6620,6620,6620,0
20231017,161400,1867823480,6620,6620,6620,6620,0
20231017,161300,1867823480,6620,6620,6620,6620,0
20231017,161200,1867823480,6620,6620,6620,6620,0
20231017,161100,1867823480,6620,6620,6620,6620,0
20231017,161000,1867823480,6620,6620,6620,6620,0
20231017,160900,1867823480,6620,6620,6620,6620,0
20231017,160800,1867823480,6620,6620,6620,6620,0
20231017,160700,1867823480,6620,6620,6620,6620,0
20231017,160600,1867823480,6620,6620,6620,6620,0
20231017,160500,1867823480,6620,6620,6620,6620,0
20231017,160400,1867823480,6620,6620,6620,6620,0
20231017,160300,1867823480,6620,6620,6620,6620,0
20231017,160200,1867823480,6620,6620,6620,6620,0
20231017,160100,1867823480,6620,6620,6620,6620,0
20231017,160000,1867823480,6620,6620,6620,6620,0
20231017,155900,1867823480,6620,6620,6620,6620,0
20231017,155800,1867823480,6620,6620,6620,6620,0
20231017,155700,1867823480,6620,6620,6620,6620,0
20231017,155600,1867823480,6620,6620,6620,6620,0
20231017,155500,1867823480,6620,6620,6620,6620,0
20231017,155400,1867823480,6620,6620,6620,6620,0
20231017,155300,1867823480,6620,6620,6620,6620,0
20231017,155200,1867823480,6620,6620,6620,6620,0
20231017,155100,1867823480,6620,6620,6620,6620,0
20231017,155000,1867823480,6620,6620,6620,6620,0
20231017,154900,1867823480,6620,6620,6620,6620,0
20231017,154800,1867823480,6620,6620,6620,6620,0
20231017,154700,1867823480,6620,6620,6620,6620,4983
20231017,154600,1867823480,6620,6620,6620,6620,0
20231017,154500,1867823480,6620,6620,6620,6620,0
20231017,154400,1867823480,6620,6620,6620,6620,0
20231017,154300,1867823480,6620,6620,6620,6620,0
20231017,154200,1867823480,6620,6620,6620,6620,0
20231017,154100,1867823480,6620,6620,6620,6620,0
20231017,154000,1867823480,6620,6620,6620,6620,0
20231017,153900,1867823480,6620,6620,6620,6620,0
20231017,153800,1867823480,6620,6620,6620,6620,0
20231017,153700,1867823480,6620,6620,6620,6620,0
20231017,153600,1867823480,6620,6620,6620,6620,0
20231017,153500,1867823480,6620,6620,6620,6620,0
20231017,153400,1867823480,6620,6620,6620,6620,0
20231017,153300,1867823480,6620,6620,6620,6620,0
20231017,153200,1867823480,6620,6620,6620,6620,0
20231017,153100,1867823480,6620,6620,6620,6620,0
20231017,153000,1867823480,6620,6620,6620,6620,4983
20231017,152900,1834836020,6620,6620,6620,6620,0
20231017,152800,1834836020,6620,6620,6620,6620,0
20231017,152700,1834836020,6620,6620,6620,6620,0
20231017,152600,1834836020,6620,6620,6620,6620,0
20231017,152500,1834836020,6620,6620,6620,6620,0
20231017,152400,1834836020,6620,6620,6620,6620,0
20231017,152300,1834836020,6620,6620,6620,6620,0
20231017,152200,1834836020,6620,6620,6620,6620,0
20231017,152100,1834836020,6620,6620,6620,6620,0
20231017,152000,1834836020,6620,6620,6620,6620,0
20231017,151900,1834836020,6620,6630,6630,6610,535
20231017,151800,1831295610,6630,6620,6640,6620,740
20231017,151700,1826392770,6610,6610,6610,6610,0
20231017,151600,1826392770,6610,6610,6610,6610,250
20231017,151500,1824740270,6620,6610,6630,6600,426
20231017,151400,1821922880,6620,6610,6620,6610,358
20231017,151300,1819555190,6620,6620,6620,6600,682
20231017,151200,1815052420,6620,6610,6620,6600,4288
20231017,151100,1786733320,6610,6610,6610,6600,406
20231017,151000,1784049670,6610,6620,6620,6610,32
20231017,150900,1783837840,6610,6620,6620,6610,733
20231017,150800,1778990590,6620,6630,6630,6620,2576
20231017,150700,1761937420,6630,6630,6630,6630,100
20231017,150600,1761274420,6620,6630,6630,6620,90
20231017,150500,1760678050,6630,6630,6630,6630,182
20231017,150400,1759471390,6620,6630,6630,6620,116
20231017,150300,1758703310,6630,6640,6640,6630,171
20231017,150200,1757568960,6640,6630,6640,6630,2
20231017,150100,1757555690,6630,6630,6630,6630,372
20231017,150000,1755089330,6640,6630,6640,6630,518
20231017,145900,1751654810,6630,6630,6630,6630,0
20231017,145800,1751654810,6630,6630,6630,6620,440
20231017,145700,1748737690,6630,6640,6640,6620,143
20231017,145600,1747789580,6630,6630,6630,6630,504
20231017,145500,1744448060,6630,6620,6630,6620,931
20231017,145400,1738282060,6620,6620,6620,6620,65
20231017,145300,1737851760,6620,6620,6620,6620,38
20231017,145200,1737600200,6630,6630,6630,6620,47
20231017,145100,1737288940,6620,6630,6640,6620,709
20231017,145000,1732592200,6630,6630,6630,6630,1027
20231017,144900,1725783190,6630,6630,6630,6630,135
20231017,144800,1724888140,6630,6640,6640,6620,84
20231017,144700,1724331170,6640,6630,6640,6620,436
20231017,144600,1721440410,6620,6620,6620,6620,35
20231017,144500,1721208710,6600,6630,6630,6600,1404
20231017,144400,1711930430,6630,6620,6630,6620,52
20231017,144300,1711586050,6620,6620,6630,6620,1036
20231017,144200,1704721720,6630,6630,6630,6630,197
20231017,144100,1703415610,6630,6620,6630,6610,2170
20231017,144000,1689047770,6620,6610,6620,6610,945
20231017,143900,1682799260,6610,6610,6610,6610,89
20231017,143800,1682210970,6610,6610,6610,6610,149
20231017,143700,1681226080,6610,6610,6610,6610,392
20231017,143600,1678634960,6610,6610,6610,6610,489
20231017,143500,1675402670,6620,6610,6620,6610,59
20231017,143400,1675012670,6610,6610,6620,6610,542
20231017,143300,1671425000,6610,6600,6610,6600,537
20231017,143200,1667876670,6610,6600,6610,6600,950
20231017,143100,1661600650,6590,6630,6630,6590,11330
20231017,143000,1586852230,6620,6620,6620,6620,89
20231017,142900,1586263050,6610,6620,6620,6610,103
20231017,142800,1585581710,6620,6620,6620,6610,745
20231017,142700,1580650160,6620,6620,6620,6610,1631
20231017,142600,1569853410,6620,6620,6630,6620,1251
20231017,142500,1561571640,6620,6620,6620,6620,35
20231017,142400,1561339940,6620,6620,6630,6620,95
20231017,142300,1560710980,6630,6620,6630,6620,99
20231017,142200,1560055090,6630,6620,6630,6620,41
20231017,142100,1559783620,6620,6620,6630,6620,595
20231017,142000,1555839680,6620,6620,6620,6620,52
20231017,141900,1555495440,6620,6630,6630,6620,248
20231017,141800,1553851210,6630,6630,6640,6630,94
20231017,141700,1553227960,6630,6640,6640,6630,788
20231017,141600,1547995650,6640,6650,6650,6630,2085
20231017,141500,1534130920,6650,6630,6650,6630,157
20231017,141400,1533088640,6630,6640,6640,6630,105
20231017,141300,1532391450,6640,6630,6640,6630,39
20231017,141200,1532132840,6650,6640,6650,6630,300
20231017,141100,1530140910,6630,6630,6630,6630,1409
20231017,141000,1520799240,6640,6630,6640,6630,36
20231017,140900,1520560550,6630,6640,6640,6630,59
20231017,140800,1520168810,6640,6640,6650,6640,92
20231017,140700,1519557900,6640,6640,6640,6630,70
20231017,140600,1519093260,6660,6630,6660,6630,396
20231017,140500,1516464440,6630,6620,6630,6620,503
20231017,140400,1513130350,6620,6620,6620,6620,777
20231017,140300,1507986610,6620,6620,6620,6620,29
20231017,140200,1507794630,6630,6620,6630,6620,50
20231017,140100,1507463620,6620,6610,6620,6610,216
20231017,140000,1506034050,6610,6630,6630,6610,1241
20231017,135900,1497817630,6630,6620,6630,6620,328
20231017,135800,1495643480,6620,6620,6620,6620,138
20231017,135700,1494729920,6620,6640,6640,6620,2372
20231017,135600,1478998590,6640,6650,6650,6640,195
20231017,135500,1477702130,6650,6650,6660,6650,470
20231017,135400,1474576490,6650,6650,6650,6650,8
20231017,135300,1474523290,6650,6660,6660,6650,58
20231017,135200,1474137400,6650,6650,6650,6640,2304
20231017,135100,1458834050,6650,6660,6660,6650,139
20231017,135000,1457908580,6650,6650,6650,6650,543
20231017,134900,1454297630,6650,6650,6660,6650,75
20231017,134800,1453798770,6650,6650,6660,6650,37
20231017,134700,1453552620,6650,6650,6660,6650,1900
20231017,134600,1440917610,6650,6650,6660,6650,926
20231017,134500,1434752730,6650,6650,6650,6650,281
20231017,134400,1432884080,6650,6650,6650,6650,39
20231017,134300,1432624730,6650,6650,6650,6650,164
20231017,134200,1431534130,6650,6650,6650,6640,691
20231017,134100,1426939250,6640,6640,6640,6640,40
20231017,134000,1426673650,6630,6630,6630,6630,64
20231017,133900,1426249330,6630,6630,6640,6630,206
20231017,133800,1424882260,6630,6630,6630,6630,1039
20231017,133700,1417993690,6630,6640,6640,6630,235
20231017,133600,1416433940,6640,6630,6650,6630,400
20231017,133500,1413778190,6630,6630,6630,6630,39
20231017,133400,1413519620,6640,6640,6640,6630,50
20231017,133300,1413187720,6640,6630,6650,6630,181
20231017,133200,1411985460,6640,6640,6640,6640,48
20231017,133100,1411666740,6640,6630,6640,6630,57
20231017,133000,1411288370,6640,6630,6640,6630,593
20231017,132900,1407355940,6630,6630,6640,6630,126
20231017,132800,1406519790,6620,6630,6630,6620,265
20231017,132700,1404765330,6610,6650,6660,6580,37561
20231017,132600,1156071690,6650,6650,6660,6650,148
20231017,132500,1155087480,6650,6660,6660,6650,122
20231017,132400,1154275440,6660,6660,6670,6660,137
20231017,132300,1153363010,6660,6660,6660,6650,435
20231017,132200,1150468170,6670,6660,6680,6660,260
20231017,132100,1148734280,6660,6660,6660,6660,35
20231017,132000,1148501180,6660,6670,6670,6660,160
20231017,131900,1147434560,6660,6660,6660,6660,166
20231017,131800,1146329000,6650,6650,6650,6650,35
20231017,131700,1146096250,6650,6650,6650,6650,8
20231017,131600,1146043050,6660,6660,6660,6650,68
20231017,131500,1145590650,6650,6660,6670,6650,4566
20231017,131400,1115213730,6660,6670,6670,6660,11181
20231017,131300,1040720830,6670,6670,6670,6670,49
20231017,131200,1040394000,6670,6670,6670,6670,35
20231017,131100,1040160550,6670,6680,6680,6670,64
20231017,131000,1039733500,6680,6670,6680,6670,50
20231017,130900,1039399980,6670,6670,6670,6670,1035
20231017,130800,1032496530,6670,6670,6670,6670,147
20231017,130700,1031516040,6670,6670,6670,6670,48
20231017,130600,1031195880,6670,6680,6680,6670,135
20231017,130500,1030294430,6680,6680,6680,6670,99
20231017,130400,1029633580,6670,6670,6670,6670,48
20231017,130300,1029313420,6670,6670,6680,6670,151
20231017,130200,1028305250,6670,6670,6670,6670,47
20231017,130100,1027991760,6670,6670,6680,6670,173
20231017,130000,1026836610,6670,6670,6670,6670,37
20231017,125900,1026589820,6680,6670,6680,6670,91
20231017,125800,1025982410,6670,6670,6670,6670,48
20231017,125700,1025662250,6670,6670,6680,6670,237
20231017,125600,1024081450,6670,6670,6670,6670,47
20231017,125500,1023767960,6670,6680,6680,6670,162
20231017,125400,1022686280,6670,6670,6670,6670,40
20231017,125300,1022419480,6670,6680,6680,6670,308
20231017,125200,1020362120,6670,6680,6680,6670,424
20231017,125100,1017530280,6670,6670,6680,6670,47
20231017,125000,1017216780,6680,6680,6680,6680,339
20231017,124900,1014952260,6680,6680,6680,6680,48
20231017,124800,1014631620,6680,6680,6680,6680,35
20231017,124700,1014397820,6680,6680,6680,6680,47
20231017,124600,1014083860,6680,6680,6680,6680,48
20231017,124500,1013763220,6680,6680,6680,6680,216
20231017,124400,1012320340,6670,6670,6670,6670,47
20231017,124300,1012006850,6670,6680,6680,6670,30
20231017,124200,1011806550,6670,6680,6680,6670,938
20231017,124100,1005546810,6680,6680,6680,6680,47
20231017,124000,1005232850,6680,6690,6690,6680,651
20231017,123900,1000879170,6680,6680,6680,6680,42
20231017,123800,1000598610,6670,6670,6670,6670,47
20231017,123700,1000285120,6670,6670,6670,6670,48
20231017,123600,999964960,6670,6670,6670,6670,35
20231017,123500,999731510,6670,6670,6670,6670,58
20231017,123400,999344650,6680,6670,6680,6670,49
20231017,123300,999017810,6670,6670,6670,6670,35
20231017,123200,998784360,6670,6670,6670,6670,72
20231017,123100,998304120,6670,6670,6670,6670,58
20231017,123000,997917260,6670,6670,6680,6670,171
20231017,122900,996775840,6670,6660,6670,6660,53
20231017,122800,996422720,6670,6670,6670,6670,151
20231017,122700,995415550,6670,6660,6670,6660,119
20231017,122600,994622170,6660,6670,6670,6660,517
20231017,122500,991173900,6670,6670,6670,6670,48
20231017,122400,990853740,6670,6670,6670,6670,41
20231017,122300,990580270,6670,6670,6670,6670,48
20231017,122200,990260110,6670,6670,6670,6670,115
20231017,122100,989493060,6670,6670,6670,6660,116
20231017,122000,988719500,6660,6670,6670,6660,59
20231017,121900,988326120,6670,6670,6670,6670,48
20231017,121800,988005960,6670,6670,6670,6670,35
20231017,121700,987772510,6670,6680,6680,6660,504
20231017,121600,984410700,6680,6680,6690,6680,282
20231017,121500,982524830,6680,6670,6680,6670,55
20231017,121400,982157790,6680,6670,6680,6670,582
20231017,121300,978270560,6670,6670,6670,6670,48
20231017,121200,977950400,6670,6660,6670,6660,41
20231017,121100,977677280,6670,6670,6670,6670,101
20231017,121000,977003610,6670,6670,6670,6670,124
20231017,120900,976176530,6670,6670,6670,6670,110
20231017,120800,975442830,6680,6660,6680,6660,360
20231017,120700,973040150,6660,6660,6660,6660,71
20231017,120600,972567290,6660,6670,6680,6660,258
20231017,120500,970846510,6680,6670,6680,6660,300
20231017,120400,968845630,6670,6680,6680,6670,726
20231017,120300,964003070,6680,6680,6680,6670,84
20231017,120200,963442110,6680,6670,6680,6670,214
20231017,120100,962012920,6670,6670,6680,6670,249
20231017,120000,960352000,6670,6670,6670,6660,52
20231017,115900,960005320,6660,6660,6660,6660,28
20231017,115800,959818840,6660,6670,6670,6660,544
20231017,115700,956190750,6670,6670,6670,6670,171
20231017,115600,955050180,6670,6670,6680,6670,29
20231017,115500,954856730,6670,6670,6670,6670,39
20231017,115400,954596600,6670,6670,6680,6670,155
20231017,115300,953561840,6690,6660,6690,6660,209
20231017,115200,952163890,6670,6670,6670,6670,188
20231017,115100,950909930,6670,6660,6670,6660,65
20231017,115000,950476540,6670,6670,6680,6670,72
20231017,114900,949996060,6670,6670,6670,6660,493
20231017,114800,946712450,6670,6660,6670,6660,98
20231017,114700,946059290,6660,6660,6660,6650,85
20231017,114600,945493200,6660,6670,6670,6660,90
20231017,114500,944893280,6660,6650,6660,6650,49
20231017,114400,944567420,6650,6650,6650,6650,19
20231017,114300,944441070,6650,6660,6660,6650,69
20231017,114200,943981920,6650,6660,6660,6650,178
20231017,114100,942796920,6650,6650,6660,6640,102
20231017,114000,942119300,6650,6650,6660,6640,193
20231017,113900,940836890,6630,6630,6660,6620,4343
20231017,113800,912061620,6630,6670,6670,6630,20202
20231017,113700,777889490,6670,6670,6670,6660,2042
20231017,113600,764274950,6680,6670,6680,6670,202
20231017,113500,762925610,6670,6670,6680,6660,2360
20231017,113400,747184410,6670,6680,6680,6670,3571
20231017,113300,723330540,6680,6690,6690,6680,981
20231017,113200,716769410,6690,6690,6690,6690,67
20231017,113100,716321180,6700,6700,6700,6690,436
20231017,113000,713404230,6690,6690,6690,6690,48
20231017,112900,713083110,6690,6700,6700,6690,1669
20231017,112800,701901000,6700,6700,6700,6700,39
20231017,112700,701639700,6700,6710,6710,6700,53
20231017,112600,701284550,6700,6700,6700,6700,19
20231017,112500,701157250,6700,6710,6710,6700,3453
20231017,112400,678018780,6710,6700,6710,6700,143
20231017,112300,677059730,6700,6700,6700,6700,35
20231017,112200,676825230,6700,6700,6700,6700,39
20231017,112100,676563930,6700,6700,6700,6700,48
20231017,112000,676242330,6710,6700,6710,6700,20
20231017,111900,676108320,6700,6710,6710,6700,40
20231017,111800,675840310,6710,6710,6710,6710,6
20231017,111700,675800050,6710,6710,6710,6700,154
20231017,111600,674767200,6700,6700,6700,6700,39
20231017,111500,674505900,6700,6700,6700,6700,48
20231017,111400,674184300,6710,6710,6710,6700,22
20231017,111300,674036870,6710,6710,6710,6700,91
20231017,111200,673427150,6710,6700,6710,6700,112
20231017,111100,672676740,6700,6700,6700,6690,22
20231017,111000,672529530,6700,6690,6700,6690,746
20231017,110900,667531720,6690,6700,6700,6690,49
20231017,110800,667203900,6700,6700,6700,6700,1044
20231017,110700,660209100,6690,6690,6690,6690,341
20231017,110600,657927810,6690,6690,6690,6690,48
20231017,110500,657606690,6690,6690,6690,6690,19
20231017,110400,657479580,6690,6690,6690,6690,39
20231017,110300,657218670,6700,6700,6700,6690,564
20231017,110200,653440360,6690,6700,6700,6690,412
20231017,110100,650683160,6700,6700,6700,6700,89
20231017,110000,650086860,6700,6700,6700,6700,48
20231017,105900,649765260,6710,6700,6710,6700,70
20231017,105800,649296250,6710,6710,6710,6700,45
20231017,105700,648994730,6700,6690,6700,6690,618
20231017,105600,644854610,6690,6690,6690,6690,19
20231017,105500,644727500,6700,6690,6700,6690,71
20231017,105400,644252200,6700,6690,6700,6690,148
20231017,105300,643261080,6690,6700,6700,6690,12
20231017,105200,643180730,6700,6700,6700,6700,50
20231017,105100,642845730,6710,6690,6710,6690,188
20231017,105000,641586160,6690,6690,6690,6690,25
20231017,104900,641418910,6690,6690,6690,6690,41
20231017,104800,641144620,6680,6690,6690,6680,207
20231017,104700,639759810,6690,6700,6710,6690,1265
20231017,104600,631296010,6690,6700,6710,6690,301
20231017,104500,629276330,6690,6710,6710,6690,8500
20231017,104400,572330620,6710,6710,6710,6710,19
20231017,104300,572203130,6710,6710,6710,6710,72
20231017,104200,571720010,6720,6710,6720,6710,203
20231017,104100,570357380,6710,6710,6720,6710,217
20231017,104000,568901300,6710,6710,6720,6710,145
20231017,103900,567928320,6710,6710,6710,6710,242
20231017,103800,566304500,6710,6720,6720,6710,115
20231017,103700,565532840,6720,6720,6720,6720,98
20231017,103600,564874280,6720,6730,6730,6710,1081
20231017,103500,557610560,6710,6730,6730,6710,513
20231017,103400,554163090,6720,6720,6720,6720,559
20231017,103300,550406610,6720,6720,6720,6720,2882
20231017,103200,531039570,6720,6730,6730,6720,1218
20231017,103100,522851430,6730,6730,6730,6730,43
20231017,103000,522562040,6730,6730,6730,6730,148
20231017,102900,521566000,6730,6740,6740,6730,293
20231017,102800,519593610,6740,6730,6740,6730,72
20231017,102700,519109020,6730,6730,6730,6730,933
20231017,102600,512829930,6730,6730,6730,6730,19
20231017,102500,512702060,6730,6730,6730,6730,541
20231017,102400,509061130,6730,6730,6730,6730,148
20231017,102300,508065090,6730,6730,6730,6730,56
20231017,102200,507688210,6730,6730,6730,6730,39
20231017,102100,507425740,6740,6730,6740,6730,2470
20231017,102000,490802490,6740,6730,6740,6730,689
20231017,101900,486158820,6740,6740,6740,6740,539
20231017,101800,482525960,6740,6740,6740,6740,138
20231017,101700,481595840,6740,6750,6750,6740,1019
20231017,101600,474727590,6750,6750,6750,6750,139
20231017,101500,473789340,6750,6750,6750,6750,128
20231017,101400,472925340,6740,6750,6750,6740,139
20231017,101300,471988290,6750,6750,6750,6750,339
20231017,101200,469700040,6760,6750,6760,6750,49
20231017,101100,469369280,6750,6740,6750,6740,827
20231017,101000,463787220,6750,6750,6750,6750,6
20231017,100900,463746720,6750,6750,6750,6750,50
20231017,100800,463409220,6760,6740,6760,6740,297
20231017,100700,461404180,6740,6740,6740,6740,963
20231017,100600,454913560,6740,6740,6740,6740,55
20231017,100500,454542860,6740,6740,6740,6740,56
20231017,100400,454165420,6740,6740,6740,6740,89
20231017,100300,453565560,6740,6740,6740,6730,3289
20231017,100200,431398610,6750,6740,6750,6740,268
20231017,100100,429591880,6750,6740,6750,6740,993
20231017,100000,422899020,6740,6740,6740,6740,150
20231017,095900,421888020,6740,6740,6740,6740,19
20231017,095800,421759960,6750,6740,6750,6740,41
20231017,095700,421483600,6750,6750,6750,6750,506
20231017,095600,418068100,6750,6750,6750,6740,1616
20231017,095500,407160300,6750,6740,6750,6740,48
20231017,095400,406836750,6750,6740,6750,6740,56
20231017,095300,406459290,6740,6740,6740,6740,25
20231017,095200,406290790,6740,6740,6740,6740,139
20231017,095100,405353930,6740,6740,6740,6740,48
20231017,095000,405030410,6740,6740,6740,6740,59
20231017,094900,404632750,6730,6740,6750,6730,2509
20231017,094800,387724510,6750,6750,6760,6750,1233
20231017,094700,379401260,6760,6760,6760,6760,39
20231017,094600,379137620,6750,6760,6760,6750,449
20231017,094500,376104280,6760,6760,6760,6760,148
20231017,094400,375103800,6760,6750,6760,6750,240
20231017,094300,373481940,6750,6750,6750,6750,56
20231017,094200,373103940,6750,6750,6750,6750,166
20231017,094100,371983440,6750,6750,6750,6750,679
20231017,094000,367400190,6750,6750,6750,6750,27
20231017,093900,367217940,6750,6760,6770,6750,1681
20231017,093800,355870180,6760,6760,6760,6750,768
20231017,093700,350678620,6770,6760,6770,6760,16
20231017,093600,350570440,6770,6770,6770,6760,147
20231017,093500,349575290,6770,6780,6780,6770,2203
20231017,093400,334655200,6770,6760,6770,6750,1002
20231017,093300,327874410,6760,6760,6760,6750,153
20231017,093200,326840170,6750,6770,6770,6750,1129
20231017,093100,319218420,6770,6760,6780,6760,1605
20231017,093000,308357510,6760,6750,6770,6740,1294
20231017,092900,299618950,6750,6750,6750,6750,856
20231017,092800,293840950,6760,6770,6770,6760,661
20231017,092700,289372580,6770,6760,6770,6750,975
20231017,092600,282777460,6760,6750,6760,6750,25
20231017,092500,282608540,6750,6750,6760,6750,29
20231017,092400,282412770,6750,6750,6750,6750,12
20231017,092300,282331770,6750,6740,6750,6740,1050
20231017,092200,275253530,6740,6750,6760,6740,721
20231017,092100,270384350,6750,6750,6750,6750,388
20231017,092000,267765350,6750,6750,6750,6740,1210
20231017,091900,259599680,6750,6760,6760,6750,987
20231017,091800,252931670,6760,6770,6770,6760,574
20231017,091700,249050620,6770,6770,6770,6770,467
20231017,091600,245889030,6790,6800,6810,6790,617
20231017,091500,241689540,6800,6760,6800,6740,4744
20231017,091400,209551530,6770,6740,6770,6740,1395
20231017,091300,200124980,6730,6720,6730,6720,34
20231017,091200,199896460,6710,6750,6750,6710,2011
20231017,091100,186401510,6720,6710,6750,6710,3571
20231017,091000,162372490,6700,6690,6700,6690,14
20231017,090900,162278780,6730,6730,6730,6690,431
20231017,090800,159394510,6730,6730,6730,6690,23
20231017,090700,159240400,6700,6710,6710,6700,3020
20231017,090600,139004420,6740,6690,6740,6690,630
20231017,090500,134761540,6690,6700,6700,6690,293
20231017,090400,132800380,6700,6700,6710,6700,3027
20231017,090300,112519450,6710,6690,6710,6680,4210
20231017,090200,84354510,6690,6700,6700,6680,3593
20231017,090100,60310830,6700,6750,6750,6700,3351
20231017,090000,37854130,6800,6680,6800,6680,5654