KissMeData/034230/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,190800,7562865390,13880,13880,13880,13880,8164
20231020,190700,7562865390,13880,13880,13880,13880,0
20231020,190600,7562865390,13880,13880,13880,13880,0
20231020,190500,7562865390,13880,13880,13880,13880,0
20231020,190400,7562865390,13880,13880,13880,13880,0
20231020,190300,7562865390,13880,13880,13880,13880,0
20231020,190200,7562865390,13880,13880,13880,13880,0
20231020,190100,7562865390,13880,13880,13880,13880,0
20231020,190000,7562865390,13880,13880,13880,13880,0
20231020,185900,7562865390,13880,13880,13880,13880,0
20231020,185800,7562865390,13880,13880,13880,13880,0
20231020,185700,7562865390,13880,13880,13880,13880,0
20231020,185600,7562865390,13880,13880,13880,13880,0
20231020,185500,7562865390,13880,13880,13880,13880,0
20231020,185400,7562865390,13880,13880,13880,13880,0
20231020,185300,7562865390,13880,13880,13880,13880,0
20231020,185200,7562865390,13880,13880,13880,13880,0
20231020,185100,7562865390,13880,13880,13880,13880,0
20231020,185000,7562865390,13880,13880,13880,13880,0
20231020,184900,7562865390,13880,13880,13880,13880,0
20231020,184800,7562865390,13880,13880,13880,13880,0
20231020,184700,7562865390,13880,13880,13880,13880,0
20231020,184600,7562865390,13880,13880,13880,13880,0
20231020,184500,7562865390,13880,13880,13880,13880,0
20231020,184400,7562865390,13880,13880,13880,13880,0
20231020,184300,7562865390,13880,13880,13880,13880,0
20231020,184200,7562865390,13880,13880,13880,13880,0
20231020,184100,7562865390,13880,13880,13880,13880,0
20231020,184000,7562865390,13880,13880,13880,13880,0
20231020,183900,7562865390,13880,13880,13880,13880,0
20231020,183800,7562865390,13880,13880,13880,13880,8164
20231020,183700,7562865390,13880,13880,13880,13880,0
20231020,183600,7562865390,13880,13880,13880,13880,0
20231020,183500,7562865390,13880,13880,13880,13880,0
20231020,183400,7562865390,13880,13880,13880,13880,0
20231020,183300,7562865390,13880,13880,13880,13880,0
20231020,183200,7562865390,13880,13880,13880,13880,0
20231020,183100,7562865390,13880,13880,13880,13880,0
20231020,183000,7562865390,13880,13880,13880,13880,0
20231020,182900,7562865390,13880,13880,13880,13880,0
20231020,182800,7562865390,13880,13880,13880,13880,0
20231020,182700,7562865390,13880,13880,13880,13880,0
20231020,182600,7562865390,13880,13880,13880,13880,0
20231020,182500,7562865390,13880,13880,13880,13880,0
20231020,182400,7562865390,13880,13880,13880,13880,0
20231020,182300,7562865390,13880,13880,13880,13880,0
20231020,182200,7562865390,13880,13880,13880,13880,0
20231020,182100,7562865390,13880,13880,13880,13880,0
20231020,182000,7562865390,13880,13880,13880,13880,0
20231020,181900,7562865390,13880,13880,13880,13880,0
20231020,181800,7562865390,13880,13880,13880,13880,0
20231020,181700,7562865390,13880,13880,13880,13880,0
20231020,181600,7562865390,13880,13880,13880,13880,0
20231020,181500,7562865390,13880,13880,13880,13880,0
20231020,181400,7562865390,13880,13880,13880,13880,0
20231020,181300,7562865390,13880,13880,13880,13880,0
20231020,181200,7562865390,13880,13880,13880,13880,0
20231020,181100,7562865390,13880,13880,13880,13880,0
20231020,181000,7562865390,13880,13880,13880,13880,0
20231020,180900,7562865390,13880,13880,13880,13880,0
20231020,180800,7562865390,13880,13880,13880,13880,8164
20231020,180700,7562865390,13880,13880,13880,13880,0
20231020,180600,7562865390,13880,13880,13880,13880,0
20231020,180500,7562865390,13880,13880,13880,13880,0
20231020,180400,7562865390,13880,13880,13880,13880,0
20231020,180300,7562865390,13880,13880,13880,13880,0
20231020,180200,7562865390,13880,13880,13880,13880,0
20231020,180100,7562865390,13880,13880,13880,13880,0
20231020,180000,7562865390,13880,13880,13880,13880,0
20231020,175900,7562865390,13880,13880,13880,13880,0
20231020,175800,7562865390,13880,13880,13880,13880,0
20231020,175700,7562865390,13880,13880,13880,13880,0
20231020,175600,7562865390,13880,13880,13880,13880,0
20231020,175500,7562865390,13880,13880,13880,13880,0
20231020,175400,7562865390,13880,13880,13880,13880,0
20231020,175300,7562865390,13880,13880,13880,13880,0
20231020,175200,7562865390,13880,13880,13880,13880,0
20231020,175100,7562865390,13880,13880,13880,13880,0
20231020,175000,7562865390,13880,13880,13880,13880,0
20231020,174900,7562865390,13880,13880,13880,13880,0
20231020,174800,7562865390,13880,13880,13880,13880,0
20231020,174700,7562865390,13880,13880,13880,13880,0
20231020,174600,7562865390,13880,13880,13880,13880,0
20231020,174500,7562865390,13880,13880,13880,13880,0
20231020,174400,7562865390,13880,13880,13880,13880,0
20231020,174300,7562865390,13880,13880,13880,13880,0
20231020,174200,7562865390,13880,13880,13880,13880,0
20231020,174100,7562865390,13880,13880,13880,13880,0
20231020,174000,7562865390,13880,13880,13880,13880,0
20231020,173900,7562865390,13880,13880,13880,13880,0
20231020,173800,7562865390,13880,13880,13880,13880,8164
20231020,173700,7562865390,13880,13880,13880,13880,0
20231020,173600,7562865390,13880,13880,13880,13880,0
20231020,173500,7562865390,13880,13880,13880,13880,0
20231020,173400,7562865390,13880,13880,13880,13880,0
20231020,173300,7562865390,13880,13880,13880,13880,0
20231020,173200,7562865390,13880,13880,13880,13880,0
20231020,173100,7562865390,13880,13880,13880,13880,0
20231020,173000,7562865390,13880,13880,13880,13880,0
20231020,172900,7562865390,13880,13880,13880,13880,0
20231020,172800,7562865390,13880,13880,13880,13880,0
20231020,172700,7562865390,13880,13880,13880,13880,0
20231020,172600,7562865390,13880,13880,13880,13880,0
20231020,172500,7562865390,13880,13880,13880,13880,0
20231020,172400,7562865390,13880,13880,13880,13880,0
20231020,172300,7562865390,13880,13880,13880,13880,0
20231020,172200,7562865390,13880,13880,13880,13880,0
20231020,172100,7562865390,13880,13880,13880,13880,0
20231020,172000,7562865390,13880,13880,13880,13880,0
20231020,171900,7562865390,13880,13880,13880,13880,0
20231020,171800,7562865390,13880,13880,13880,13880,0
20231020,171700,7562865390,13880,13880,13880,13880,0
20231020,171600,7562865390,13880,13880,13880,13880,0
20231020,171500,7562865390,13880,13880,13880,13880,0
20231020,171400,7562865390,13880,13880,13880,13880,0
20231020,171300,7562865390,13880,13880,13880,13880,0
20231020,171200,7562865390,13880,13880,13880,13880,0
20231020,171100,7562865390,13880,13880,13880,13880,0
20231020,171000,7562865390,13880,13880,13880,13880,0
20231020,170900,7562865390,13880,13880,13880,13880,0
20231020,170800,7562865390,13880,13880,13880,13880,8164
20231020,170700,7562865390,13880,13880,13880,13880,0
20231020,170600,7562865390,13880,13880,13880,13880,0
20231020,170500,7562865390,13880,13880,13880,13880,0
20231020,170400,7562865390,13880,13880,13880,13880,0
20231020,170300,7562865390,13880,13880,13880,13880,0
20231020,170200,7562865390,13880,13880,13880,13880,0
20231020,170100,7562865390,13880,13880,13880,13880,0
20231020,170000,7562865390,13880,13880,13880,13880,0
20231020,165900,7562865390,13880,13880,13880,13880,0
20231020,165800,7562865390,13880,13880,13880,13880,0
20231020,165700,7562865390,13880,13880,13880,13880,0
20231020,165600,7562865390,13880,13880,13880,13880,0
20231020,165500,7562865390,13880,13880,13880,13880,0
20231020,165400,7562865390,13880,13880,13880,13880,0
20231020,165300,7562865390,13880,13880,13880,13880,0
20231020,165200,7562865390,13880,13880,13880,13880,0
20231020,165100,7562865390,13880,13880,13880,13880,0
20231020,165000,7562865390,13880,13880,13880,13880,0
20231020,164900,7562865390,13880,13880,13880,13880,0
20231020,164800,7562865390,13880,13880,13880,13880,0
20231020,164700,7562865390,13880,13880,13880,13880,0
20231020,164600,7562865390,13880,13880,13880,13880,0
20231020,164500,7562865390,13880,13880,13880,13880,0
20231020,164400,7562865390,13880,13880,13880,13880,0
20231020,164300,7562865390,13880,13880,13880,13880,0
20231020,164200,7562865390,13880,13880,13880,13880,0
20231020,164100,7562865390,13880,13880,13880,13880,0
20231020,164000,7562865390,13880,13880,13880,13880,0
20231020,163900,7562865390,13880,13880,13880,13880,0
20231020,163800,7562865390,13880,13880,13880,13880,8164
20231020,163700,7562865390,13880,13880,13880,13880,0
20231020,163600,7562865390,13880,13880,13880,13880,0
20231020,163500,7562865390,13880,13880,13880,13880,0
20231020,163400,7562865390,13880,13880,13880,13880,0
20231020,163300,7562865390,13880,13880,13880,13880,0
20231020,163200,7562865390,13880,13880,13880,13880,0
20231020,163100,7562865390,13880,13880,13880,13880,0
20231020,163000,7562865390,13880,13880,13880,13880,0
20231020,162900,7562865390,13880,13880,13880,13880,0
20231020,162800,7562865390,13880,13880,13880,13880,0
20231020,162700,7562865390,13880,13880,13880,13880,0
20231020,162600,7562865390,13880,13880,13880,13880,0
20231020,162500,7562865390,13880,13880,13880,13880,0
20231020,162400,7562865390,13880,13880,13880,13880,0
20231020,162300,7562865390,13880,13880,13880,13880,0
20231020,162200,7562865390,13880,13880,13880,13880,0
20231020,162100,7562865390,13880,13880,13880,13880,0
20231020,162000,7562865390,13880,13880,13880,13880,0
20231020,161900,7562865390,13880,13880,13880,13880,0
20231020,161800,7562865390,13880,13880,13880,13880,0
20231020,161700,7562865390,13880,13880,13880,13880,0
20231020,161600,7562865390,13880,13880,13880,13880,0
20231020,161500,7562865390,13880,13880,13880,13880,0
20231020,161400,7562865390,13880,13880,13880,13880,0
20231020,161300,7562865390,13880,13880,13880,13880,0
20231020,161200,7562865390,13880,13880,13880,13880,0
20231020,161100,7562865390,13880,13880,13880,13880,0
20231020,161000,7562865390,13880,13880,13880,13880,0
20231020,160900,7562865390,13880,13880,13880,13880,0
20231020,160800,7562865390,13880,13880,13880,13880,8164
20231020,160700,7562865390,13880,13880,13880,13880,0
20231020,160600,7562865390,13880,13880,13880,13880,0
20231020,160500,7562865390,13880,13880,13880,13880,0
20231020,160400,7562865390,13880,13880,13880,13880,0
20231020,160300,7562865390,13880,13880,13880,13880,0
20231020,160200,7562865390,13880,13880,13880,13880,0
20231020,160100,7562865390,13880,13880,13880,13880,0
20231020,160000,7562865390,13880,13880,13880,13880,0
20231020,155900,7562865390,13880,13880,13880,13880,0
20231020,155800,7562865390,13880,13880,13880,13880,0
20231020,155700,7562865390,13880,13880,13880,13880,0
20231020,155600,7562865390,13880,13880,13880,13880,0
20231020,155500,7562865390,13880,13880,13880,13880,0
20231020,155400,7562865390,13880,13880,13880,13880,0
20231020,155300,7562865390,13880,13880,13880,13880,0
20231020,155200,7562865390,13880,13880,13880,13880,0
20231020,155100,7562865390,13880,13880,13880,13880,0
20231020,155000,7562865390,13880,13880,13880,13880,0
20231020,154900,7562865390,13880,13880,13880,13880,0
20231020,154800,7562865390,13880,13880,13880,13880,0
20231020,154700,7562865390,13880,13880,13880,13880,0
20231020,154600,7562865390,13880,13880,13880,13880,0
20231020,154500,7562865390,13880,13880,13880,13880,0
20231020,154400,7562865390,13880,13880,13880,13880,0
20231020,154300,7562865390,13880,13880,13880,13880,0
20231020,154200,7562865390,13880,13880,13880,13880,0
20231020,154100,7562865390,13880,13880,13880,13880,0
20231020,154000,7562865390,13880,13880,13880,13880,0
20231020,153900,7562865390,13880,13880,13880,13880,0
20231020,153800,7562865390,13880,13880,13880,13880,8164
20231020,153700,7562865390,13880,13880,13880,13880,0
20231020,153600,7562865390,13880,13880,13880,13880,0
20231020,153500,7562865390,13880,13880,13880,13880,0
20231020,153400,7562865390,13880,13880,13880,13880,0
20231020,153300,7562865390,13880,13880,13880,13880,0
20231020,153200,7562865390,13880,13880,13880,13880,0
20231020,153100,7562865390,13880,13880,13880,13880,0
20231020,153000,7562865390,13880,13880,13880,13880,8164
20231020,152900,7449549070,13900,13900,13900,13900,0
20231020,152800,7449549070,13900,13900,13900,13900,0
20231020,152700,7449549070,13900,13900,13900,13900,0
20231020,152600,7449549070,13900,13900,13900,13900,0
20231020,152500,7449549070,13900,13900,13900,13900,0
20231020,152400,7449549070,13900,13900,13900,13900,0
20231020,152300,7449549070,13900,13900,13900,13900,0
20231020,152200,7449549070,13900,13900,13900,13900,0
20231020,152100,7449549070,13900,13900,13900,13900,0
20231020,152000,7449549070,13900,13900,13900,13900,0
20231020,151900,7449549070,13900,13920,13940,13900,5973
20231020,151800,7366390630,13910,13920,13920,13910,195
20231020,151700,7363676850,13910,13910,13930,13910,1300
20231020,151600,7345584040,13920,13910,13920,13910,988
20231020,151500,7331840470,13920,13910,13920,13910,273
20231020,151400,7328041610,13920,13910,13920,13910,234
20231020,151300,7324786170,13910,13900,13920,13900,589
20231020,151200,7316589840,13900,13900,13910,13900,987
20231020,151100,7302867450,13900,13910,13920,13900,1286
20231020,151000,7284979050,13910,13910,13910,13900,205
20231020,150900,7282128900,13910,13890,13910,13890,378
20231020,150800,7276873010,13900,13870,13900,13870,2124
20231020,150700,7247374620,13880,13870,13890,13860,1228
20231020,150600,7230340710,13870,13870,13880,13870,262
20231020,150500,7226706740,13870,13870,13880,13870,837
20231020,150400,7215092480,13870,13880,13890,13870,511
20231020,150300,7208000130,13870,13860,13870,13850,3051
20231020,150200,7165718100,13880,13880,13880,13870,2704
20231020,150100,7128213500,13880,13880,13890,13880,821
20231020,150000,7116817760,13880,13890,13890,13880,750
20231020,145900,7106406590,13900,13900,13900,13890,830
20231020,145800,7094874050,13900,13890,13900,13880,1003
20231020,145700,7080937880,13890,13900,13910,13880,2730
20231020,145600,7043010850,13900,13900,13910,13900,1185
20231020,145500,7026537280,13900,13890,13920,13890,1265
20231020,145400,7008962090,13900,13900,13910,13890,1037
20231020,145300,6994547070,13900,13900,13910,13900,5115
20231020,145200,6923441600,13910,13910,13920,13910,1258
20231020,145100,6905942320,13920,13920,13920,13910,187
20231020,145000,6903340220,13910,13920,13920,13910,215
20231020,144900,6900348870,13920,13940,13940,13920,1403
20231020,144800,6880805010,13940,13940,13940,13930,351
20231020,144700,6875912420,13940,13950,13950,13940,844
20231020,144600,6864145980,13940,13950,13950,13940,453
20231020,144500,6857830120,13950,13950,13950,13940,238
20231020,144400,6854511360,13950,13940,13950,13940,1158
20231020,144300,6838364970,13940,13930,13940,13910,6828
20231020,144200,6743347360,13930,13930,13930,13930,98
20231020,144100,6741982220,13920,13930,13930,13920,1503
20231020,144000,6721049980,13930,13930,13940,13920,1317
20231020,143900,6702704150,13930,13920,13930,13920,393
20231020,143800,6697229670,13930,13930,13940,13930,494
20231020,143700,6690348120,13940,13930,13940,13930,101
20231020,143600,6688940210,13930,13960,13960,13930,5608
20231020,143500,6610715890,13960,13960,13960,13950,425
20231020,143400,6604784300,13960,13960,13960,13950,208
20231020,143300,6601881460,13960,13930,13960,13930,556
20231020,143200,6594128190,13950,13930,13950,13930,1142
20231020,143100,6578210580,13930,13950,13950,13930,1554
20231020,143000,6556544560,13950,13970,13970,13950,1012
20231020,142900,6542417530,13970,13970,13970,13970,113
20231020,142800,6540838920,13960,13970,13970,13960,185
20231020,142700,6538254510,13970,13970,13970,13960,255
20231020,142600,6534692660,13970,13960,13970,13960,775
20231020,142500,6523872930,13970,13970,13970,13970,465
20231020,142400,6517376880,13980,13980,13990,13980,396
20231020,142300,6511840550,13980,13970,13990,13970,1110
20231020,142200,6496328730,13960,13960,13960,13960,271
20231020,142100,6492545570,13970,13970,13970,13960,209
20231020,142000,6489626090,13970,13960,13970,13950,677
20231020,141900,6480175070,13960,13960,13960,13950,47
20231020,141800,6479519050,13960,13970,13970,13940,758
20231020,141700,6468945660,13960,13970,13970,13960,528
20231020,141600,6461572500,13970,13970,13970,13970,161
20231020,141500,6459323330,13970,13980,13980,13970,5171
20231020,141400,6387083540,13980,13970,13980,13970,984
20231020,141300,6373336440,13970,13950,13970,13940,715
20231020,141200,6363361590,13950,13970,13970,13940,2393
20231020,141100,6329956160,13980,13980,13980,13970,351
20231020,141000,6325050550,13980,13980,13980,13970,152
20231020,140900,6322925940,13980,13980,13980,13970,231
20231020,140800,6319697560,13970,13980,13980,13970,273
20231020,140700,6315881690,13970,13970,13980,13970,681
20231020,140600,6306367950,13970,13970,13980,13970,360
20231020,140500,6301337210,13970,13970,13980,13970,1970
20231020,140400,6273815610,13970,13980,13980,13970,373
20231020,140300,6268601120,13980,14000,14000,13980,1145
20231020,140200,6252582130,14010,14030,14030,14000,487
20231020,140100,6245755530,14020,14010,14020,14010,119
20231020,140000,6244087560,14010,13990,14020,13980,5526
20231020,135900,6166819980,13990,13970,13990,13970,1443
20231020,135800,6146647970,13970,13980,13980,13970,1075
20231020,135700,6131628590,13980,13980,13980,13970,532
20231020,135600,6124192840,13990,13990,13990,13980,627
20231020,135500,6115425360,13990,13990,14000,13990,444
20231020,135400,6109213180,13990,14030,14030,13990,842
20231020,135300,6097416460,14030,14000,14030,14000,809
20231020,135200,6086075520,14000,14010,14010,13990,256
20231020,135100,6082491950,14010,14010,14020,14010,256
20231020,135000,6078904910,14010,13990,14010,13980,623
20231020,134900,6070182140,14000,14010,14010,13990,1055
20231020,134800,6055415080,14010,14010,14010,14000,503
20231020,134700,6048371820,14000,13990,14010,13990,332
20231020,134600,6043724140,13990,14010,14010,13990,164
20231020,134500,6041427730,14000,14000,14000,13990,514
20231020,134400,6034233350,14000,14000,14020,14000,671
20231020,134300,6024834490,14000,13990,14000,13990,249
20231020,134200,6021348970,13990,14060,14070,13990,1680
20231020,134100,5997779630,14060,14030,14070,14030,6200
20231020,134000,5910697210,14040,14040,14040,14030,232
20231020,133900,5907440000,14030,14030,14040,14030,684
20231020,133800,5897842940,14030,14020,14030,14000,940
20231020,133700,5884666420,14030,14060,14060,14020,2027
20231020,133600,5856237230,14050,14030,14070,14030,987
20231020,133500,5842380960,14030,14030,14040,14020,558
20231020,133400,5834550700,14030,14050,14070,14030,2301
20231020,133300,5802200060,14050,14030,14060,14030,1587
20231020,133200,5779905010,14030,14020,14040,14020,841
20231020,133100,5768106800,14020,14020,14030,14010,1061
20231020,133000,5753229580,14020,14010,14020,14000,1160
20231020,132900,5736977700,14010,14000,14010,13990,1203
20231020,132800,5720127440,14000,13980,14000,13980,3131
20231020,132700,5676321370,13970,13960,13980,13960,926
20231020,132600,5663382960,13960,13960,13960,13950,1225
20231020,132500,5646282950,13950,13950,13960,13950,3798
20231020,132400,5593296890,13950,13960,13960,13950,139
20231020,132300,5591357710,13950,13930,13960,13930,2635
20231020,132200,5554618730,13930,13910,13930,13900,58
20231020,132100,5553812220,13930,13930,13940,13930,493
20231020,132000,5546944590,13930,13920,13940,13920,427
20231020,131900,5540998970,13910,13910,13920,13900,1249
20231020,131800,5523628000,13900,13900,13910,13900,315
20231020,131700,5519248700,13910,13910,13910,13910,774
20231020,131600,5508482360,13910,13910,13920,13910,283
20231020,131500,5504545690,13910,13930,13930,13910,162
20231020,131400,5502291030,13910,13920,13930,13910,2515
20231020,131300,5467285650,13920,13920,13920,13910,546
20231020,131200,5459685830,13920,13930,13940,13920,1052
20231020,131100,5445030570,13920,13920,13930,13920,198
20231020,131000,5442274390,13930,13930,13930,13920,756
20231020,130900,5431743650,13940,13920,13940,13920,537
20231020,130800,5424263630,13930,13930,13930,13930,278
20231020,130700,5420391090,13930,13920,13930,13920,2253
20231020,130600,5389008910,13920,13920,13930,13920,51
20231020,130500,5388298970,13920,13930,13930,13920,700
20231020,130400,5378553970,13930,13920,13930,13920,268
20231020,130300,5374823270,13930,13920,13930,13920,60
20231020,130200,5373987610,13920,13920,13930,13920,673
20231020,130100,5364615280,13930,13920,13930,13920,339
20231020,130000,5359894650,13920,13920,13920,13910,1606
20231020,125900,5337539830,13910,13910,13920,13910,95
20231020,125800,5336218280,13920,13910,13920,13910,414
20231020,125700,5330455910,13910,13920,13920,13910,296
20231020,125600,5326338420,13920,13910,13920,13910,221
20231020,125500,5323262950,13920,13910,13920,13910,820
20231020,125400,5311856560,13900,13900,13900,13900,132
20231020,125300,5310021760,13900,13900,13910,13900,292
20231020,125200,5305962920,13910,13910,13920,13910,155
20231020,125100,5303806740,13910,13910,13910,13910,224
20231020,125000,5300690900,13910,13910,13920,13910,128
20231020,124900,5298909980,13910,13910,13910,13910,85
20231020,124800,5297727630,13920,13910,13920,13880,4871
20231020,124700,5230103100,13900,13910,13920,13890,1608
20231020,124600,5207748550,13920,13920,13920,13920,1193
20231020,124500,5191141990,13930,13900,13930,13900,1411
20231020,124400,5171502240,13900,13910,13920,13900,234
20231020,124300,5168247770,13910,13890,13910,13890,772
20231020,124200,5157519040,13890,13880,13890,13880,598
20231020,124100,5149212830,13880,13890,13890,13880,438
20231020,124000,5143131570,13880,13890,13890,13880,185
20231020,123900,5140563620,13880,13880,13880,13880,69
20231020,123800,5139605900,13880,13880,13890,13880,149
20231020,123700,5137537650,13880,13880,13880,13880,181
20231020,123600,5135025370,13880,13890,13890,13880,151
20231020,123500,5132929340,13900,13890,13900,13880,3050
20231020,123400,5090589770,13890,13890,13900,13890,427
20231020,123300,5084658730,13900,13900,13900,13890,319
20231020,123200,5080224980,13900,13900,13900,13900,344
20231020,123100,5075443380,13900,13910,13910,13890,381
20231020,123000,5070144850,13910,13900,13910,13900,319
20231020,122900,5065710690,13900,13920,13920,13900,38
20231020,122800,5065181930,13920,13890,13920,13890,1153
20231020,122700,5049153830,13890,13890,13890,13890,185
20231020,122600,5046584180,13890,13890,13890,13890,2098
20231020,122500,5017442960,13890,13880,13890,13880,120
20231020,122400,5015777340,13880,13880,13890,13880,53
20231020,122300,5015041690,13880,13880,13890,13880,214
20231020,122200,5012071210,13880,13880,13890,13880,607
20231020,122100,5003640930,13890,13890,13890,13880,455
20231020,122000,4997321480,13890,13890,13890,13880,139
20231020,121900,4995392100,13890,13900,13900,13880,183
20231020,121800,4992850590,13890,13900,13900,13890,225
20231020,121700,4989723930,13900,13890,13900,13890,758
20231020,121600,4979194310,13890,13880,13900,13880,339
20231020,121500,4974485750,13880,13900,13900,13880,408
20231020,121400,4968819210,13900,13900,13900,13900,18
20231020,121300,4968569010,13890,13920,13930,13890,1083
20231020,121200,4953495960,13920,13900,13920,13900,1346
20231020,121100,4934770580,13900,13900,13900,13890,153
20231020,121000,4932643890,13900,13890,13900,13890,415
20231020,120900,4926877520,13900,13890,13900,13890,519
20231020,120800,4919666250,13900,13900,13900,13900,69
20231020,120700,4918707150,13890,13900,13900,13890,1292
20231020,120600,4900751140,13890,13890,13890,13890,177
20231020,120500,4898292610,13890,13890,13890,13890,138
20231020,120400,4896375790,13890,13910,13910,13890,174
20231020,120300,4893958110,13920,13920,13920,13920,478
20231020,120200,4887304350,13930,13890,13930,13890,684
20231020,120100,4877785410,13880,13930,13930,13880,912
20231020,120000,4865089590,13930,13930,13930,13930,3407
20231020,115900,4817630080,13930,13940,13940,13920,3274
20231020,115800,4772022940,13930,13880,13940,13880,8354
20231020,115700,4655872670,13890,13880,13890,13880,492
20231020,115600,4649040770,13880,13880,13880,13880,230
20231020,115500,4645848370,13880,13880,13890,13880,330
20231020,115400,4641266920,13890,13880,13890,13880,143
20231020,115300,4639281930,13880,13880,13890,13880,426
20231020,115200,4633368050,13880,13880,13890,13880,94
20231020,115100,4632063190,13880,13880,13890,13880,265
20231020,115000,4628384290,13880,13880,13890,13880,573
20231020,114900,4620430920,13880,13860,13880,13860,3023
20231020,114800,4578486320,13860,13860,13860,13850,2056
20231020,114700,4549996470,13860,13860,13870,13860,415
20231020,114600,4544244430,13860,13850,13860,13850,261
20231020,114500,4540628150,13870,13860,13870,13860,1440
20231020,114400,4520669520,13850,13850,13850,13850,388
20231020,114300,4515295720,13850,13850,13850,13850,444
20231020,114200,4509146320,13860,13850,13860,13850,443
20231020,114100,4503010630,13860,13850,13860,13850,344
20231020,114000,4498246220,13850,13830,13860,13830,2013
20231020,113900,4470367170,13840,13820,13840,13820,2130
20231020,113800,4440907950,13820,13830,13840,13820,930
20231020,113700,4428050420,13830,13830,13830,13830,171
20231020,113600,4425685490,13830,13830,13840,13830,588
20231020,113500,4417553430,13830,13830,13840,13830,144
20231020,113400,4415561780,13840,13830,13840,13830,110
20231020,113300,4414040270,13830,13850,13850,13830,1706
20231020,113200,4390414830,13850,13850,13850,13850,2268
20231020,113100,4359003030,13860,13850,13860,13850,505
20231020,113000,4352006470,13850,13850,13860,13850,1023
20231020,112900,4337837730,13860,13840,13860,13820,2662
20231020,112800,4301003750,13840,13840,13860,13840,786
20231020,112700,4290118670,13850,13840,13850,13840,138
20231020,112600,4288207840,13850,13860,13860,13850,330
20231020,112500,4283637160,13860,13850,13860,13850,36
20231020,112400,4283138550,13860,13870,13870,13860,254
20231020,112300,4279615860,13870,13870,13880,13870,204
20231020,112200,4276786240,13870,13890,13890,13870,493
20231020,112100,4269942320,13890,13870,13900,13860,2422
20231020,112000,4236327960,13860,13870,13880,13860,1010
20231020,111900,4222317860,13880,13860,13880,13860,582
20231020,111800,4214243260,13860,13870,13870,13860,1391
20231020,111700,4194952180,13870,13870,13880,13870,515
20231020,111600,4187805630,13870,13870,13870,13870,120
20231020,111500,4186141230,13870,13870,13870,13870,163
20231020,111400,4183880420,13870,13870,13870,13860,393
20231020,111300,4178430020,13870,13880,13880,13870,846
20231020,111200,4166694300,13870,13860,13870,13860,716
20231020,111100,4156764090,13860,13860,13860,13860,50
20231020,111000,4156071090,13870,13890,13890,13870,376
20231020,110900,4150853740,13890,13880,13900,13880,1516
20231020,110800,4129797490,13880,13860,13880,13850,2613
20231020,110700,4093557090,13850,13850,13850,13850,426
20231020,110600,4087656990,13850,13850,13850,13850,87
20231020,110500,4086452040,13850,13860,13860,13850,385
20231020,110400,4081116790,13850,13850,13860,13850,744
20231020,110300,4070811390,13850,13860,13870,13850,1848
20231020,110200,4045211600,13850,13850,13870,13850,757
20231020,110100,4034718990,13860,13850,13860,13850,297
20231020,110000,4030603090,13850,13860,13880,13850,1157
20231020,105900,4014560590,13860,13850,13860,13850,753
20231020,105800,4004124900,13840,13860,13860,13830,8249
20231020,105700,3890016670,13850,13850,13860,13850,232
20231020,105600,3886802560,13850,13860,13860,13850,222
20231020,105500,3883727740,13860,13850,13860,13850,114
20231020,105400,3882148620,13860,13850,13870,13850,6749
20231020,105300,3788568380,13850,13840,13870,13840,823
20231020,105200,3777170370,13870,13850,13870,13850,4144
20231020,105100,3719767020,13840,13850,13860,13820,577
20231020,105000,3711778460,13860,13840,13860,13810,1823
20231020,104900,3686558020,13830,13840,13840,13830,175
20231020,104800,3684136760,13840,13840,13850,13820,2477
20231020,104700,3649879420,13850,13840,13860,13810,1325
20231020,104600,3631551740,13810,13860,13870,13810,3108
20231020,104500,3588571770,13860,13790,13860,13790,4231
20231020,104400,3530081580,13790,13800,13800,13790,184
20231020,104300,3527543230,13800,13790,13800,13790,1380
20231020,104200,3508510930,13790,13790,13800,13790,287
20231020,104100,3504553100,13790,13780,13800,13770,840
20231020,104000,3492975020,13780,13800,13800,13780,761
20231020,103900,3482473790,13800,13790,13810,13790,1499
20231020,103800,3461788330,13770,13810,13820,13770,784
20231020,103700,3450975580,13810,13790,13830,13790,1473
20231020,103600,3430634420,13790,13810,13810,13790,1304
20231020,103500,3412638330,13800,13790,13810,13790,2143
20231020,103400,3383069520,13790,13780,13790,13780,664
20231020,103300,3373913270,13780,13780,13780,13770,1034
20231020,103200,3359672100,13770,13780,13780,13770,577
20231020,103100,3351721190,13770,13800,13800,13770,920
20231020,103000,3339042850,13800,13790,13800,13770,9742
20231020,102900,3204661670,13810,13760,13810,13760,4466
20231020,102800,3143097880,13760,13740,13760,13730,7523
20231020,102700,3039673380,13740,13740,13750,13740,1549
20231020,102600,3018389110,13740,13740,13750,13740,1098
20231020,102500,3003302580,13740,13720,13750,13720,5457
20231020,102400,2928366110,13720,13730,13730,13720,2604
20231020,102300,2892614010,13730,13720,13730,13720,553
20231020,102200,2885025810,13720,13720,13730,13720,1898
20231020,102100,2858984680,13720,13740,13750,13720,7937
20231020,102000,2749993590,13750,13770,13770,13750,4851
20231020,101900,2683266690,13770,13760,13770,13760,914
20231020,101800,2670682740,13770,13760,13770,13760,337
20231020,101700,2666043710,13770,13780,13780,13770,2190
20231020,101600,2635880940,13770,13780,13780,13770,812
20231020,101500,2624692260,13780,13760,13780,13760,2298
20231020,101400,2593044640,13760,13770,13770,13760,1047
20231020,101300,2578627960,13770,13770,13780,13770,468
20231020,101200,2572181650,13770,13760,13770,13760,1116
20231020,101100,2556817540,13760,13760,13760,13760,212
20231020,101000,2553900420,13760,13760,13770,13750,1829
20231020,100900,2528732700,13760,13760,13770,13760,189
20231020,100800,2526132040,13760,13770,13770,13760,325
20231020,100700,2521658400,13770,13760,13780,13760,1476
20231020,100600,2501342970,13780,13770,13790,13770,1224
20231020,100500,2484480040,13780,13780,13790,13770,2953
20231020,100400,2443808140,13780,13790,13790,13780,755
20231020,100300,2433399320,13790,13780,13790,13780,874
20231020,100200,2421349910,13780,13780,13780,13770,460
20231020,100100,2415013210,13780,13770,13780,13770,1017
20231020,100000,2401000150,13780,13780,13780,13770,1323
20231020,095900,2382779940,13780,13770,13780,13760,2529
20231020,095800,2347955830,13760,13750,13770,13750,5256
20231020,095700,2275672440,13750,13740,13750,13730,1780
20231020,095600,2251226290,13740,13750,13750,13720,3225
20231020,095500,2206938160,13750,13750,13760,13750,501
20231020,095400,2200047400,13750,13760,13770,13750,839
20231020,095300,2188506550,13770,13760,13770,13760,488
20231020,095200,2181790760,13760,13760,13770,13760,1588
20231020,095100,2159939690,13760,13760,13770,13760,1874
20231020,095000,2134153370,13760,13740,13770,13740,5526
20231020,094900,2058175510,13740,13760,13780,13740,4885
20231020,094800,1991006430,13760,13770,13770,13750,4085
20231020,094700,1934781590,13770,13780,13780,13770,3264
20231020,094600,1889815600,13780,13800,13800,13780,2641
20231020,094500,1853404650,13840,13800,13850,13800,5938
20231020,094400,1771377930,13810,13800,13810,13800,1144
20231020,094300,1755590230,13810,13800,13810,13800,396
20231020,094200,1750124450,13800,13850,13850,13800,8663
20231020,094100,1630453090,13850,13840,13850,13830,1467
20231020,094000,1610150790,13850,13850,13850,13840,354
20231020,093900,1605247900,13850,13850,13860,13840,1799
20231020,093800,1580320530,13850,13850,13850,13850,4297
20231020,093700,1520807080,13860,13860,13860,13860,481
20231020,093600,1514140420,13860,13830,13860,13820,2390
20231020,093500,1481080660,13830,13830,13840,13830,619
20231020,093400,1472515510,13830,13850,13860,13830,222
20231020,093300,1469442480,13850,13830,13850,13830,1228
20231020,093200,1452456130,13830,13850,13850,13830,599
20231020,093100,1444166440,13840,13880,13880,13840,5113
20231020,093000,1373315800,13880,13870,13880,13860,1133
20231020,092900,1357595710,13870,13870,13880,13860,613
20231020,092800,1349092960,13860,13850,13870,13850,739
20231020,092700,1338846820,13860,13870,13870,13850,622
20231020,092600,1330226360,13870,13880,13890,13850,1812
20231020,092500,1305090670,13870,13860,13900,13860,708
20231020,092400,1295266190,13870,13830,13870,13830,862
20231020,092300,1283328040,13830,13810,13830,13810,1893
20231020,092200,1257171040,13810,13780,13810,13780,539
20231020,092100,1249728090,13780,13810,13810,13780,3588
20231020,092000,1200242320,13810,13820,13820,13810,2005
20231020,091900,1172551120,13810,13820,13830,13810,505
20231020,091800,1165573710,13820,13830,13880,13810,17136
20231020,091700,928585070,13840,13830,13840,13830,323
20231020,091600,924117690,13840,13890,13900,13840,8243
20231020,091500,809829050,13890,13900,13900,13890,561
20231020,091400,802034710,13900,13890,13910,13890,2174
20231020,091300,771816590,13890,13890,13910,13880,6212
20231020,091200,685479630,13900,13900,13910,13880,3209
20231020,091100,640876700,13900,13920,13920,13900,1734
20231020,091000,616750210,13910,13960,13970,13910,4593
20231020,090900,552764490,13950,13970,13970,13940,1107
20231020,090800,537314990,13960,13950,13990,13940,917
20231020,090700,524501780,13960,14000,14010,13940,7557
20231020,090600,418838240,14010,14010,14050,14010,1807
20231020,090500,393481150,14010,14000,14010,14000,451
20231020,090400,387165190,14000,14050,14050,14000,4573
20231020,090300,323064950,14050,14020,14060,14020,1368
20231020,090200,303835730,14020,14030,14070,14010,4513
20231020,090100,240514850,14030,14090,14100,14010,2167
20231020,090000,210111550,14090,14000,14090,13990,14893