KissMeData/246710/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,202200,650385490,10070,10070,10070,10070,923
20231019,202100,650385490,10070,10070,10070,10070,0
20231019,202000,650385490,10070,10070,10070,10070,0
20231019,201900,650385490,10070,10070,10070,10070,0
20231019,201800,650385490,10070,10070,10070,10070,0
20231019,201700,650385490,10070,10070,10070,10070,0
20231019,201600,650385490,10070,10070,10070,10070,0
20231019,201500,650385490,10070,10070,10070,10070,0
20231019,201400,650385490,10070,10070,10070,10070,0
20231019,201300,650385490,10070,10070,10070,10070,0
20231019,201200,650385490,10070,10070,10070,10070,0
20231019,201100,650385490,10070,10070,10070,10070,0
20231019,201000,650385490,10070,10070,10070,10070,0
20231019,200900,650385490,10070,10070,10070,10070,0
20231019,200800,650385490,10070,10070,10070,10070,0
20231019,200700,650385490,10070,10070,10070,10070,0
20231019,200600,650385490,10070,10070,10070,10070,0
20231019,200500,650385490,10070,10070,10070,10070,0
20231019,200400,650385490,10070,10070,10070,10070,0
20231019,200300,650385490,10070,10070,10070,10070,0
20231019,200200,650385490,10070,10070,10070,10070,0
20231019,200100,650385490,10070,10070,10070,10070,0
20231019,200000,650385490,10070,10070,10070,10070,0
20231019,195900,650385490,10070,10070,10070,10070,0
20231019,195800,650385490,10070,10070,10070,10070,0
20231019,195700,650385490,10070,10070,10070,10070,0
20231019,195600,650385490,10070,10070,10070,10070,0
20231019,195500,650385490,10070,10070,10070,10070,0
20231019,195400,650385490,10070,10070,10070,10070,0
20231019,195300,650385490,10070,10070,10070,10070,0
20231019,195200,650385490,10070,10070,10070,10070,923
20231019,195100,650385490,10070,10070,10070,10070,0
20231019,195000,650385490,10070,10070,10070,10070,0
20231019,194900,650385490,10070,10070,10070,10070,0
20231019,194800,650385490,10070,10070,10070,10070,0
20231019,194700,650385490,10070,10070,10070,10070,0
20231019,194600,650385490,10070,10070,10070,10070,0
20231019,194500,650385490,10070,10070,10070,10070,0
20231019,194400,650385490,10070,10070,10070,10070,0
20231019,194300,650385490,10070,10070,10070,10070,0
20231019,194200,650385490,10070,10070,10070,10070,0
20231019,194100,650385490,10070,10070,10070,10070,0
20231019,194000,650385490,10070,10070,10070,10070,0
20231019,193900,650385490,10070,10070,10070,10070,0
20231019,193800,650385490,10070,10070,10070,10070,0
20231019,193700,650385490,10070,10070,10070,10070,0
20231019,193600,650385490,10070,10070,10070,10070,0
20231019,193500,650385490,10070,10070,10070,10070,0
20231019,193400,650385490,10070,10070,10070,10070,0
20231019,193300,650385490,10070,10070,10070,10070,0
20231019,193200,650385490,10070,10070,10070,10070,0
20231019,193100,650385490,10070,10070,10070,10070,0
20231019,193000,650385490,10070,10070,10070,10070,0
20231019,192900,650385490,10070,10070,10070,10070,0
20231019,192800,650385490,10070,10070,10070,10070,0
20231019,192700,650385490,10070,10070,10070,10070,0
20231019,192600,650385490,10070,10070,10070,10070,0
20231019,192500,650385490,10070,10070,10070,10070,0
20231019,192400,650385490,10070,10070,10070,10070,0
20231019,192300,650385490,10070,10070,10070,10070,0
20231019,192200,650385490,10070,10070,10070,10070,923
20231019,192100,650385490,10070,10070,10070,10070,0
20231019,192000,650385490,10070,10070,10070,10070,0
20231019,191900,650385490,10070,10070,10070,10070,0
20231019,191800,650385490,10070,10070,10070,10070,0
20231019,191700,650385490,10070,10070,10070,10070,0
20231019,191600,650385490,10070,10070,10070,10070,0
20231019,191500,650385490,10070,10070,10070,10070,0
20231019,191400,650385490,10070,10070,10070,10070,0
20231019,191300,650385490,10070,10070,10070,10070,0
20231019,191200,650385490,10070,10070,10070,10070,0
20231019,191100,650385490,10070,10070,10070,10070,0
20231019,191000,650385490,10070,10070,10070,10070,0
20231019,190900,650385490,10070,10070,10070,10070,0
20231019,190800,650385490,10070,10070,10070,10070,0
20231019,190700,650385490,10070,10070,10070,10070,0
20231019,190600,650385490,10070,10070,10070,10070,0
20231019,190500,650385490,10070,10070,10070,10070,0
20231019,190400,650385490,10070,10070,10070,10070,0
20231019,190300,650385490,10070,10070,10070,10070,0
20231019,190200,650385490,10070,10070,10070,10070,0
20231019,190100,650385490,10070,10070,10070,10070,0
20231019,190000,650385490,10070,10070,10070,10070,0
20231019,185900,650385490,10070,10070,10070,10070,0
20231019,185800,650385490,10070,10070,10070,10070,0
20231019,185700,650385490,10070,10070,10070,10070,0
20231019,185600,650385490,10070,10070,10070,10070,0
20231019,185500,650385490,10070,10070,10070,10070,0
20231019,185400,650385490,10070,10070,10070,10070,0
20231019,185300,650385490,10070,10070,10070,10070,0
20231019,185200,650385490,10070,10070,10070,10070,923
20231019,185100,650385490,10070,10070,10070,10070,0
20231019,185000,650385490,10070,10070,10070,10070,0
20231019,184900,650385490,10070,10070,10070,10070,0
20231019,184800,650385490,10070,10070,10070,10070,0
20231019,184700,650385490,10070,10070,10070,10070,0
20231019,184600,650385490,10070,10070,10070,10070,0
20231019,184500,650385490,10070,10070,10070,10070,0
20231019,184400,650385490,10070,10070,10070,10070,0
20231019,184300,650385490,10070,10070,10070,10070,0
20231019,184200,650385490,10070,10070,10070,10070,0
20231019,184100,650385490,10070,10070,10070,10070,0
20231019,184000,650385490,10070,10070,10070,10070,0
20231019,183900,650385490,10070,10070,10070,10070,0
20231019,183800,650385490,10070,10070,10070,10070,0
20231019,183700,650385490,10070,10070,10070,10070,0
20231019,183600,650385490,10070,10070,10070,10070,0
20231019,183500,650385490,10070,10070,10070,10070,0
20231019,183400,650385490,10070,10070,10070,10070,0
20231019,183300,650385490,10070,10070,10070,10070,0
20231019,183200,650385490,10070,10070,10070,10070,0
20231019,183100,650385490,10070,10070,10070,10070,0
20231019,183000,650385490,10070,10070,10070,10070,0
20231019,182900,650385490,10070,10070,10070,10070,0
20231019,182800,650385490,10070,10070,10070,10070,0
20231019,182700,650385490,10070,10070,10070,10070,0
20231019,182600,650385490,10070,10070,10070,10070,0
20231019,182500,650385490,10070,10070,10070,10070,0
20231019,182400,650385490,10070,10070,10070,10070,0
20231019,182300,650385490,10070,10070,10070,10070,0
20231019,182200,650385490,10070,10070,10070,10070,923
20231019,182100,650385490,10070,10070,10070,10070,0
20231019,182000,650385490,10070,10070,10070,10070,0
20231019,181900,650385490,10070,10070,10070,10070,0
20231019,181800,650385490,10070,10070,10070,10070,0
20231019,181700,650385490,10070,10070,10070,10070,0
20231019,181600,650385490,10070,10070,10070,10070,0
20231019,181500,650385490,10070,10070,10070,10070,0
20231019,181400,650385490,10070,10070,10070,10070,0
20231019,181300,650385490,10070,10070,10070,10070,0
20231019,181200,650385490,10070,10070,10070,10070,0
20231019,181100,650385490,10070,10070,10070,10070,0
20231019,181000,650385490,10070,10070,10070,10070,0
20231019,180900,650385490,10070,10070,10070,10070,0
20231019,180800,650385490,10070,10070,10070,10070,0
20231019,180700,650385490,10070,10070,10070,10070,0
20231019,180600,650385490,10070,10070,10070,10070,0
20231019,180500,650385490,10070,10070,10070,10070,0
20231019,180400,650385490,10070,10070,10070,10070,0
20231019,180300,650385490,10070,10070,10070,10070,0
20231019,180200,650385490,10070,10070,10070,10070,0
20231019,180100,650385490,10070,10070,10070,10070,0
20231019,180000,650385490,10070,10070,10070,10070,0
20231019,175900,650385490,10070,10070,10070,10070,0
20231019,175800,650385490,10070,10070,10070,10070,0
20231019,175700,650385490,10070,10070,10070,10070,0
20231019,175600,650385490,10070,10070,10070,10070,0
20231019,175500,650385490,10070,10070,10070,10070,0
20231019,175400,650385490,10070,10070,10070,10070,0
20231019,175300,650385490,10070,10070,10070,10070,0
20231019,175200,650385490,10070,10070,10070,10070,923
20231019,175100,650385490,10070,10070,10070,10070,0
20231019,175000,650385490,10070,10070,10070,10070,0
20231019,174900,650385490,10070,10070,10070,10070,0
20231019,174800,650385490,10070,10070,10070,10070,0
20231019,174700,650385490,10070,10070,10070,10070,0
20231019,174600,650385490,10070,10070,10070,10070,0
20231019,174500,650385490,10070,10070,10070,10070,0
20231019,174400,650385490,10070,10070,10070,10070,0
20231019,174300,650385490,10070,10070,10070,10070,0
20231019,174200,650385490,10070,10070,10070,10070,0
20231019,174100,650385490,10070,10070,10070,10070,0
20231019,174000,650385490,10070,10070,10070,10070,0
20231019,173900,650385490,10070,10070,10070,10070,0
20231019,173800,650385490,10070,10070,10070,10070,0
20231019,173700,650385490,10070,10070,10070,10070,0
20231019,173600,650385490,10070,10070,10070,10070,0
20231019,173500,650385490,10070,10070,10070,10070,0
20231019,173400,650385490,10070,10070,10070,10070,0
20231019,173300,650385490,10070,10070,10070,10070,0
20231019,173200,650385490,10070,10070,10070,10070,0
20231019,173100,650385490,10070,10070,10070,10070,0
20231019,173000,650385490,10070,10070,10070,10070,0
20231019,172900,650385490,10070,10070,10070,10070,0
20231019,172800,650385490,10070,10070,10070,10070,0
20231019,172700,650385490,10070,10070,10070,10070,0
20231019,172600,650385490,10070,10070,10070,10070,0
20231019,172500,650385490,10070,10070,10070,10070,0
20231019,172400,650385490,10070,10070,10070,10070,0
20231019,172300,650385490,10070,10070,10070,10070,0
20231019,172200,650385490,10070,10070,10070,10070,923
20231019,172100,650385490,10070,10070,10070,10070,0
20231019,172000,650385490,10070,10070,10070,10070,0
20231019,171900,650385490,10070,10070,10070,10070,0
20231019,171800,650385490,10070,10070,10070,10070,0
20231019,171700,650385490,10070,10070,10070,10070,0
20231019,171600,650385490,10070,10070,10070,10070,0
20231019,171500,650385490,10070,10070,10070,10070,0
20231019,171400,650385490,10070,10070,10070,10070,0
20231019,171300,650385490,10070,10070,10070,10070,0
20231019,171200,650385490,10070,10070,10070,10070,0
20231019,171100,650385490,10070,10070,10070,10070,0
20231019,171000,650385490,10070,10070,10070,10070,0
20231019,170900,650385490,10070,10070,10070,10070,0
20231019,170800,650385490,10070,10070,10070,10070,0
20231019,170700,650385490,10070,10070,10070,10070,0
20231019,170600,650385490,10070,10070,10070,10070,0
20231019,170500,650385490,10070,10070,10070,10070,0
20231019,170400,650385490,10070,10070,10070,10070,0
20231019,170300,650385490,10070,10070,10070,10070,0
20231019,170200,650385490,10070,10070,10070,10070,0
20231019,170100,650385490,10070,10070,10070,10070,0
20231019,170000,650385490,10070,10070,10070,10070,0
20231019,165900,650385490,10070,10070,10070,10070,0
20231019,165800,650385490,10070,10070,10070,10070,0
20231019,165700,650385490,10070,10070,10070,10070,0
20231019,165600,650385490,10070,10070,10070,10070,0
20231019,165500,650385490,10070,10070,10070,10070,0
20231019,165400,650385490,10070,10070,10070,10070,0
20231019,165300,650385490,10070,10070,10070,10070,0
20231019,165200,650385490,10070,10070,10070,10070,923
20231019,165100,650385490,10070,10070,10070,10070,0
20231019,165000,650385490,10070,10070,10070,10070,0
20231019,164900,650385490,10070,10070,10070,10070,0
20231019,164800,650385490,10070,10070,10070,10070,0
20231019,164700,650385490,10070,10070,10070,10070,0
20231019,164600,650385490,10070,10070,10070,10070,0
20231019,164500,650385490,10070,10070,10070,10070,0
20231019,164400,650385490,10070,10070,10070,10070,0
20231019,164300,650385490,10070,10070,10070,10070,0
20231019,164200,650385490,10070,10070,10070,10070,0
20231019,164100,650385490,10070,10070,10070,10070,0
20231019,164000,650385490,10070,10070,10070,10070,0
20231019,163900,650385490,10070,10070,10070,10070,0
20231019,163800,650385490,10070,10070,10070,10070,0
20231019,163700,650385490,10070,10070,10070,10070,0
20231019,163600,650385490,10070,10070,10070,10070,0
20231019,163500,650385490,10070,10070,10070,10070,0
20231019,163400,650385490,10070,10070,10070,10070,0
20231019,163300,650385490,10070,10070,10070,10070,0
20231019,163200,650385490,10070,10070,10070,10070,0
20231019,163100,650385490,10070,10070,10070,10070,0
20231019,163000,650385490,10070,10070,10070,10070,0
20231019,162900,650385490,10070,10070,10070,10070,0
20231019,162800,650385490,10070,10070,10070,10070,0
20231019,162700,650385490,10070,10070,10070,10070,0
20231019,162600,650385490,10070,10070,10070,10070,0
20231019,162500,650385490,10070,10070,10070,10070,0
20231019,162400,650385490,10070,10070,10070,10070,0
20231019,162300,650385490,10070,10070,10070,10070,0
20231019,162200,650385490,10070,10070,10070,10070,923
20231019,162100,650385490,10070,10070,10070,10070,0
20231019,162000,650385490,10070,10070,10070,10070,0
20231019,161900,650385490,10070,10070,10070,10070,0
20231019,161800,650385490,10070,10070,10070,10070,0
20231019,161700,650385490,10070,10070,10070,10070,0
20231019,161600,650385490,10070,10070,10070,10070,0
20231019,161500,650385490,10070,10070,10070,10070,0
20231019,161400,650385490,10070,10070,10070,10070,0
20231019,161300,650385490,10070,10070,10070,10070,0
20231019,161200,650385490,10070,10070,10070,10070,0
20231019,161100,650385490,10070,10070,10070,10070,0
20231019,161000,650385490,10070,10070,10070,10070,0
20231019,160900,650385490,10070,10070,10070,10070,0
20231019,160800,650385490,10070,10070,10070,10070,0
20231019,160700,650385490,10070,10070,10070,10070,0
20231019,160600,650385490,10070,10070,10070,10070,0
20231019,160500,650385490,10070,10070,10070,10070,0
20231019,160400,650385490,10070,10070,10070,10070,0
20231019,160300,650385490,10070,10070,10070,10070,0
20231019,160200,650385490,10070,10070,10070,10070,0
20231019,160100,650385490,10070,10070,10070,10070,0
20231019,160000,650385490,10070,10070,10070,10070,0
20231019,155900,650385490,10070,10070,10070,10070,0
20231019,155800,650385490,10070,10070,10070,10070,0
20231019,155700,650385490,10070,10070,10070,10070,0
20231019,155600,650385490,10070,10070,10070,10070,0
20231019,155500,650385490,10070,10070,10070,10070,0
20231019,155400,650385490,10070,10070,10070,10070,0
20231019,155300,650385490,10070,10070,10070,10070,0
20231019,155200,650385490,10070,10070,10070,10070,923
20231019,155100,650385490,10070,10070,10070,10070,0
20231019,155000,650385490,10070,10070,10070,10070,0
20231019,154900,650385490,10070,10070,10070,10070,0
20231019,154800,650385490,10070,10070,10070,10070,0
20231019,154700,650385490,10070,10070,10070,10070,0
20231019,154600,650385490,10070,10070,10070,10070,0
20231019,154500,650385490,10070,10070,10070,10070,0
20231019,154400,650385490,10070,10070,10070,10070,0
20231019,154300,650385490,10070,10070,10070,10070,0
20231019,154200,650385490,10070,10070,10070,10070,0
20231019,154100,650385490,10070,10070,10070,10070,0
20231019,154000,650385490,10070,10070,10070,10070,0
20231019,153900,650385490,10070,10070,10070,10070,0
20231019,153800,650385490,10070,10070,10070,10070,0
20231019,153700,650385490,10070,10070,10070,10070,0
20231019,153600,650385490,10070,10070,10070,10070,0
20231019,153500,650385490,10070,10070,10070,10070,0
20231019,153400,650385490,10070,10070,10070,10070,0
20231019,153300,650385490,10070,10070,10070,10070,0
20231019,153200,650385490,10070,10070,10070,10070,0
20231019,153100,650385490,10070,10070,10070,10070,0
20231019,153000,650385490,10070,10070,10070,10070,923
20231019,152900,641090880,10070,10070,10070,10070,0
20231019,152800,641090880,10070,10070,10070,10070,0
20231019,152700,641090880,10070,10070,10070,10070,0
20231019,152600,641090880,10070,10070,10070,10070,0
20231019,152500,641090880,10070,10070,10070,10070,0
20231019,152400,641090880,10070,10070,10070,10070,0
20231019,152300,641090880,10070,10070,10070,10070,0
20231019,152200,641090880,10070,10070,10070,10070,0
20231019,152100,641090880,10070,10070,10070,10070,0
20231019,152000,641090880,10070,10070,10070,10070,0
20231019,151900,641090880,10070,10060,10070,10060,2
20231019,151800,641070750,10070,10070,10070,10060,25
20231019,151700,640819130,10070,10010,10070,10010,102
20231019,151600,639794760,10020,10030,10030,10010,131
20231019,151500,638482280,10050,10050,10050,10050,8
20231019,151400,638401880,10000,10040,10040,10000,545
20231019,151300,632943120,10060,10060,10070,10060,31
20231019,151200,632631120,10060,10030,10070,10030,205
20231019,151100,630572050,10040,10030,10040,10020,403
20231019,151000,626533600,10030,10040,10040,10030,34
20231019,150900,626192420,10040,10040,10040,10030,48
20231019,150800,625710850,10040,10060,10060,10040,37
20231019,150700,625339250,10020,10060,10060,10020,18
20231019,150600,625158840,10070,10010,10070,10010,914
20231019,150500,615964370,10010,10010,10010,10010,62
20231019,150400,615343750,10010,10000,10010,10000,72
20231019,150300,614623480,10000,10000,10000,10000,35
20231019,150200,614273480,9990,9980,10010,9980,88
20231019,150100,613394580,9980,9990,9990,9980,116
20231019,150000,612236190,9990,9990,10000,9980,325
20231019,145900,608989780,9990,10010,10010,9990,43
20231019,145800,608559900,10000,10000,10000,10000,36
20231019,145700,608199900,10010,10020,10020,10010,26
20231019,145600,607939580,10020,9990,10020,9980,98
20231019,145500,606960520,9980,9980,9980,9970,801
20231019,145400,598966810,9980,9980,9980,9980,609
20231019,145300,592888990,9980,9980,9990,9980,98
20231019,145200,591910880,9990,10020,10020,9980,558
20231019,145100,586341780,10020,9980,10020,9970,537
20231019,145000,580982660,9970,9990,9990,9970,1099
20231019,144900,570015500,10030,9990,10030,9990,19
20231019,144800,569825650,9990,9980,9990,9980,171
20231019,144700,568118800,9980,9990,9990,9980,11
20231019,144600,568009010,9980,9970,9980,9960,87
20231019,144500,567141520,9980,9970,9980,9970,270
20231019,144400,564449140,9990,9990,9990,9980,2491
20231019,144300,539571550,9990,10000,10000,9990,267
20231019,144200,536904160,10000,10000,10000,10000,0
20231019,144100,536904160,10000,10010,10010,10000,459
20231019,144000,532314090,10010,10000,10010,10000,51
20231019,143900,531803930,10010,10000,10010,10000,154
20231019,143800,530263420,10000,10000,10000,10000,44
20231019,143700,529823420,10010,10000,10010,10000,51
20231019,143600,529313360,10000,10000,10000,10000,42
20231019,143500,528893360,10010,10020,10020,10010,20
20231019,143400,528693100,10020,10000,10020,10000,138
20231019,143300,527311630,10000,9990,10000,9990,1715
20231019,143200,510173960,10000,9990,10000,9990,736
20231019,143100,502814110,10000,9990,10000,9990,77
20231019,143000,502044860,10000,10000,10000,9990,597
20231019,142900,496075720,10000,10010,10010,10000,545
20231019,142800,490625710,10010,10000,10010,10000,547
20231019,142700,485155590,10010,10030,10030,10010,27
20231019,142600,484885200,10000,10030,10040,10000,45
20231019,142500,484434650,10040,10000,10040,10000,78
20231019,142400,483654610,9990,10030,10030,9990,2081
20231019,142300,462841970,10030,10030,10040,10010,57
20231019,142200,462270780,10010,10020,10030,10010,378
20231019,142100,458483260,10030,10020,10030,10020,132
20231019,142000,457160090,10020,10020,10040,10020,97
20231019,141900,456187600,10030,10030,10030,10030,18
20231019,141800,456007060,10060,10060,10060,10060,6
20231019,141700,455946700,10050,10050,10050,10050,115
20231019,141600,454790950,10060,10050,10060,10050,33
20231019,141500,454459240,10050,10050,10050,10040,70
20231019,141400,453755910,10050,10060,10060,10050,13
20231019,141300,453625150,10060,10070,10070,10060,21
20231019,141200,453413690,10070,10030,10070,10030,65
20231019,141100,452761210,10020,10020,10030,10010,115
20231019,141000,451608900,10030,10030,10030,10010,235
20231019,140900,449255970,10030,10020,10030,10020,2
20231019,140800,449235920,10020,10020,10020,10020,96
20231019,140700,448274000,10030,10030,10050,10030,49
20231019,140600,447782380,10040,10040,10050,10040,54
20231019,140500,447240140,10050,10050,10050,10050,6
20231019,140400,447179840,10070,10070,10070,10070,0
20231019,140300,447179840,10070,10020,10070,10020,78
20231019,140200,446397230,10010,10010,10010,10000,98
20231019,140100,445416670,10010,10020,10020,10010,46
20231019,140000,444956160,10020,10010,10020,10010,67
20231019,135900,444285200,10010,10010,10010,10010,36
20231019,135800,443924840,10040,10000,10040,10000,33
20231019,135700,443594600,10000,10000,10000,10000,1005
20231019,135600,433544600,10010,10020,10030,10000,1086
20231019,135500,422680240,10020,10020,10020,10020,40
20231019,135400,422279440,10020,10020,10030,10020,104
20231019,135300,421237300,10020,10030,10030,10020,24
20231019,135200,420996750,10020,10020,10020,10020,39
20231019,135100,420605970,10020,10040,10040,10020,53
20231019,135000,420074450,10050,10030,10050,10030,4
20231019,134900,420034270,10060,10020,10060,10020,20
20231019,134800,419833810,10020,10010,10020,10010,114
20231019,134700,418691700,10000,10000,10000,10000,74
20231019,134600,417951700,10010,10020,10020,10000,657
20231019,134500,411375520,10010,10010,10010,10010,139
20231019,134400,409984130,10010,10010,10010,10010,18
20231019,134300,409803950,10010,10010,10010,10000,294
20231019,134200,406861350,10000,10000,10000,10000,1760
20231019,134100,389261350,10010,10020,10020,10000,1573
20231019,134000,373513680,10020,10020,10020,10020,58
20231019,133900,372932520,10020,10020,10020,10020,25
20231019,133800,372682020,10030,10040,10040,10030,591
20231019,133700,366752930,10040,10050,10050,10040,18
20231019,133600,366572200,10040,10040,10040,10040,43
20231019,133500,366140480,10040,10050,10050,10040,85
20231019,133400,365286410,10040,10040,10040,10040,71
20231019,133300,364573570,10040,10040,10050,10040,44
20231019,133200,364131790,10040,10050,10050,10040,34
20231019,133100,363790410,10050,10040,10050,10040,219
20231019,133000,361591630,10040,10050,10050,10040,58
20231019,132900,361008830,10040,10050,10050,10040,54
20231019,132800,360466440,10060,10050,10060,10040,91
20231019,132700,359552490,10050,10050,10060,10050,43
20231019,132600,359120160,10060,10070,10070,10060,2
20231019,132500,359100030,10080,10080,10080,10080,20
20231019,132400,358898430,10090,10040,10090,10040,45
20231019,132300,358446310,10040,10040,10040,10040,41
20231019,132200,358034670,10040,10040,10040,10040,87
20231019,132100,357161190,10040,10050,10050,10040,202
20231019,132000,355131180,10050,10050,10050,10050,41
20231019,131900,354719130,10050,10050,10050,10040,357
20231019,131800,351131450,10060,10050,10060,10050,25
20231019,131700,350880120,10050,10050,10050,10050,26
20231019,131600,350618820,10050,10070,10070,10050,464
20231019,131500,345950730,10070,10070,10070,10070,25
20231019,131400,345698980,10070,10070,10070,10070,27
20231019,131300,345427090,10060,10070,10070,10060,549
20231019,131200,339903330,10070,10080,10080,10070,21
20231019,131100,339691830,10080,10080,10080,10080,64
20231019,131000,339046710,10080,10080,10080,10080,35
20231019,130900,338693910,10080,10080,10080,10080,17
20231019,130800,338522550,10080,10080,10080,10080,12
20231019,130700,338401590,10080,10080,10080,10080,34
20231019,130600,338058870,10090,10080,10090,10080,75
20231019,130500,337302300,10080,10080,10080,10070,540
20231019,130400,331864200,10080,10080,10080,10080,17
20231019,130300,331692840,10080,10080,10080,10080,30
20231019,130200,331390440,10080,10080,10080,10080,291
20231019,130100,328457160,10080,10080,10080,10080,18
20231019,130000,328275720,10080,10080,10080,10080,29
20231019,125900,327983400,10080,10090,10090,10080,22
20231019,125800,327761590,10080,10080,10080,10080,17
20231019,125700,327590230,10080,10080,10080,10080,31
20231019,125600,327277750,10080,10080,10080,10080,24
20231019,125500,327035830,10080,10080,10080,10080,17
20231019,125400,326864470,10080,10080,10080,10080,30
20231019,125300,326562070,10080,10080,10080,10080,18
20231019,125200,326380630,10080,10080,10080,10080,16
20231019,125100,326219350,10080,10080,10090,10080,196
20231019,125000,324242200,10090,10080,10090,10080,164
20231019,124900,322587610,10080,10090,10090,10080,241
20231019,124800,320156120,10080,10080,10080,10080,17
20231019,124700,319984760,10080,10080,10080,10080,1
20231019,124600,319974680,10080,10080,10080,10080,16
20231019,124500,319813400,10070,10080,10080,10070,41
20231019,124400,319400430,10080,10070,10080,10070,53
20231019,124300,318866680,10070,10070,10070,10070,36
20231019,124200,318504160,10070,10070,10070,10070,15
20231019,124100,318353110,10070,10070,10070,10070,17
20231019,124000,318181920,10070,10070,10070,10070,0
20231019,123900,318181920,10070,10070,10070,10070,0
20231019,123800,318181920,10070,10060,10070,10060,56
20231019,123700,317618160,10070,10070,10070,10070,8
20231019,123600,317537600,10080,10080,10080,10080,7
20231019,123500,317467040,10080,10070,10080,10070,77
20231019,123400,316691220,10070,10080,10080,10070,68
20231019,123300,316005960,10100,10100,10100,10100,0
20231019,123200,316005960,10100,10100,10100,10100,300
20231019,123100,312975960,10110,10050,10110,10050,2
20231019,123000,312955800,10040,10040,10040,10040,13
20231019,122900,312825280,10040,10040,10050,10030,132
20231019,122800,311500670,10040,10040,10040,10040,31
20231019,122700,311189430,10030,10030,10030,10030,0
20231019,122600,311189430,10030,10050,10050,10030,920
20231019,122500,301952240,10050,10090,10090,10050,5
20231019,122400,301901950,10100,10100,10100,10100,1
20231019,122300,301891850,10040,10040,10050,10040,220
20231019,122200,299682860,10030,10030,10030,10030,31
20231019,122100,299371930,10030,10030,10030,10030,17
20231019,122000,299201420,10030,10030,10030,10030,15
20231019,121900,299050970,10040,10030,10040,10030,37
20231019,121800,298679850,10030,10020,10030,10020,91
20231019,121700,297767960,10030,10040,10040,10030,26
20231019,121600,297507080,10030,10030,10030,10030,34
20231019,121500,297166060,10050,10050,10050,10050,61
20231019,121400,296553010,10130,10130,10130,10130,0
20231019,121300,296553010,10130,10130,10130,10130,0
20231019,121200,296553010,10130,10130,10130,10130,0
20231019,121100,296553010,10130,10130,10130,10130,0
20231019,121000,296553010,10130,10040,10130,10030,116
20231019,120900,295384660,10040,10030,10040,10030,50
20231019,120800,294883010,10030,10030,10030,10030,0
20231019,120700,294883010,10030,10090,10090,10010,1027
20231019,120600,284578290,10050,10090,10090,10050,1491
20231019,120500,269565870,10100,10100,10100,10100,0
20231019,120400,269565870,10100,10100,10100,10090,33
20231019,120300,269232870,10090,10090,10090,10090,0
20231019,120200,269232870,10090,10120,10120,10090,1527
20231019,120100,253804990,10120,10120,10120,10120,30
20231019,120000,253501390,10120,10120,10120,10120,33
20231019,115900,253167430,10120,10120,10120,10120,17
20231019,115800,252995390,10120,10130,10130,10120,16
20231019,115700,252833460,10130,10140,10140,10120,206
20231019,115600,250745060,10130,10130,10130,10130,50
20231019,115500,250238560,10130,10130,10130,10130,17
20231019,115400,250066350,10120,10120,10120,10120,34
20231019,115300,249722270,10120,10120,10120,10120,50
20231019,115200,249216270,10120,10120,10120,10120,0
20231019,115100,249216270,10120,10130,10130,10120,36
20231019,115000,248851940,10120,10120,10120,10120,30
20231019,114900,248548340,10120,10120,10120,10120,0
20231019,114800,248548340,10120,10120,10120,10120,32
20231019,114700,248224500,10120,10120,10120,10120,32
20231019,114600,247900660,10120,10120,10120,10120,0
20231019,114500,247900660,10120,10120,10120,10120,19
20231019,114400,247708380,10120,10110,10120,10110,47
20231019,114300,247233030,10110,10110,10110,10110,67
20231019,114200,246555660,10120,10130,10130,10120,115
20231019,114100,245391760,10120,10120,10120,10120,50
20231019,114000,244885760,10120,10120,10120,10120,5
20231019,113900,244835160,10110,10120,10120,10110,44
20231019,113800,244390220,10110,10120,10120,10110,15
20231019,113700,244238550,10120,10120,10120,10120,18
20231019,113600,244056390,10120,10120,10120,10120,5
20231019,113500,244005790,10110,10120,10120,10110,59
20231019,113400,243409180,10110,10110,10110,10110,17
20231019,113300,243237310,10110,10110,10110,10110,51
20231019,113200,242721700,10110,10120,10120,10100,570
20231019,113100,236959150,10120,10130,10130,10120,211
20231019,113000,234823560,10140,10140,10140,10140,1
20231019,112900,234813420,10140,10150,10150,10130,62
20231019,112800,234184810,10150,10150,10150,10140,21
20231019,112700,233971820,10160,10160,10160,10160,0
20231019,112600,233971820,10160,10160,10160,10160,6
20231019,112500,233910860,10200,10200,10200,10200,0
20231019,112400,233910860,10200,10200,10200,10200,0
20231019,112300,233910860,10200,10200,10200,10200,11
20231019,112200,233798660,10130,10120,10130,10120,61
20231019,112100,233181250,10130,10120,10130,10120,15
20231019,112000,233029440,10130,10130,10130,10130,36
20231019,111900,232664760,10120,10130,10130,10120,26
20231019,111800,232401540,10130,10130,10130,10130,24
20231019,111700,232158420,10110,10110,10110,10110,0
20231019,111600,232158420,10110,10130,10140,10110,806
20231019,111500,224007180,10130,10130,10130,10120,72
20231019,111400,223278320,10140,10140,10140,10110,1098
20231019,111300,212171370,10150,10150,10150,10140,162
20231019,111200,210527550,10150,10160,10160,10150,15
20231019,111100,210375250,10180,10170,10180,10150,503
20231019,111000,205266370,10170,10180,10180,10170,40
20231019,110900,204859500,10160,10170,10170,10160,93
20231019,110800,203914450,10170,10170,10170,10170,16
20231019,110700,203751730,10180,10170,10180,10170,42
20231019,110600,203324350,10150,10190,10190,10150,1351
20231019,110500,189598520,10190,10190,10190,10190,17
20231019,110400,189425290,10190,10190,10190,10180,179
20231019,110300,187602950,10190,10190,10190,10180,30
20231019,110200,187297400,10200,10190,10200,10190,23
20231019,110100,187062970,10200,10200,10200,10200,7
20231019,110000,186991570,10190,10210,10210,10190,178
20231019,105900,185176320,10210,10200,10210,10200,35
20231019,105800,184819140,10210,10210,10220,10210,12
20231019,105700,184696560,10210,10220,10220,10200,34
20231019,105600,184349480,10210,10200,10210,10200,24
20231019,105500,184104600,10210,10220,10220,10210,32
20231019,105400,183777760,10220,10230,10240,10220,20
20231019,105300,183573170,10230,10210,10230,10210,42
20231019,105200,183144000,10210,10210,10210,10210,9
20231019,105100,183052110,10210,10230,10230,10210,253
20231019,105000,180468680,10210,10210,10210,10210,8
20231019,104900,180387000,10210,10210,10210,10210,17
20231019,104800,180213430,10200,10200,10200,10200,44
20231019,104700,179764630,10200,10190,10200,10190,173
20231019,104600,178001700,10200,10190,10210,10190,37
20231019,104500,177624380,10200,10190,10210,10190,69
20231019,104400,176920840,10200,10190,10210,10190,81
20231019,104300,176095050,10210,10190,10210,10180,30
20231019,104200,175789340,10180,10220,10220,10180,23
20231019,104100,175554960,10220,10240,10240,10180,458
20231019,104000,170887890,10200,10250,10250,10190,834
20231019,103900,162382290,10210,10280,10280,10210,1573
20231019,103800,146287980,10270,10300,10300,10270,1456
20231019,103700,131314760,10300,10310,10310,10300,111
20231019,103600,130171430,10320,10320,10320,10320,6
20231019,103500,130109510,10290,10290,10290,10280,36
20231019,103400,129739370,10280,10310,10310,10280,170
20231019,103300,127989410,10310,10310,10320,10280,1544
20231019,103200,112114260,10310,10310,10310,10310,43
20231019,103100,111670930,10320,10320,10320,10320,6
20231019,103000,111609010,10330,10330,10330,10330,6
20231019,102900,111547030,10280,10350,10350,10280,1041
20231019,102800,100827160,10340,10350,10350,10340,90
20231019,102700,99895970,10350,10320,10350,10320,150
20231019,102600,98345740,10330,10320,10330,10320,23
20231019,102500,98108320,10330,10310,10330,10310,24
20231019,102400,97860760,10340,10330,10340,10320,28
20231019,102300,97571620,10330,10330,10330,10330,9
20231019,102200,97478650,10330,10340,10340,10330,9
20231019,102100,97385620,10330,10330,10330,10330,16
20231019,102000,97220340,10330,10330,10330,10330,3
20231019,101900,97189350,10330,10310,10340,10310,34
20231019,101800,96838410,10340,10340,10340,10340,6
20231019,101700,96776370,10320,10320,10320,10320,41
20231019,101600,96353250,10330,10330,10330,10330,5
20231019,101500,96301600,10340,10340,10340,10340,6
20231019,101400,96239560,10350,10290,10350,10290,16
20231019,101300,96074560,10280,10320,10370,10280,1147
20231019,101200,84266120,10330,10330,10330,10330,10
20231019,101100,84162820,10340,10340,10340,10340,9
20231019,101000,84069760,10320,10320,10360,10320,35
20231019,100900,83708320,10340,10340,10340,10340,6
20231019,100800,83646280,10340,10370,10370,10340,33
20231019,100700,83304820,10380,10380,10380,10380,6
20231019,100600,83242540,10380,10380,10380,10380,0
20231019,100500,83242540,10380,10380,10380,10380,26
20231019,100400,82972660,10470,10470,10470,10470,1
20231019,100300,82962190,10330,10480,10480,10310,446
20231019,100200,78331160,10480,10480,10480,10480,100
20231019,100100,77283160,10490,10490,10490,10490,0
20231019,100000,77283160,10490,10490,10490,10490,9
20231019,095900,77188750,10490,10490,10490,10490,0
20231019,095800,77188750,10490,10490,10490,10490,13
20231019,095700,77052380,10490,10490,10490,10490,10
20231019,095600,76947480,10490,10490,10490,10490,0
20231019,095500,76947480,10490,10490,10490,10490,0
20231019,095400,76947480,10490,10490,10490,10490,0
20231019,095300,76947480,10490,10490,10490,10490,31
20231019,095200,76622290,10490,10490,10490,10490,119
20231019,095100,75373980,10500,10500,10500,10500,0
20231019,095000,75373980,10500,10430,10500,10430,25
20231019,094900,75112670,10440,10440,10440,10440,1
20231019,094800,75102230,10440,10440,10440,10440,0
20231019,094700,75102230,10440,10440,10440,10440,2
20231019,094600,75081350,10440,10440,10440,10440,1
20231019,094500,75070910,10400,10400,10400,10400,0
20231019,094400,75070910,10400,10400,10400,10400,0
20231019,094300,75070910,10400,10400,10400,10400,0
20231019,094200,75070910,10400,10400,10400,10400,0
20231019,094100,75070910,10400,10400,10400,10400,0
20231019,094000,75070910,10400,10400,10400,10400,0
20231019,093900,75070910,10400,10450,10450,10390,32
20231019,093800,74738090,10400,10400,10400,10400,273
20231019,093700,71898890,10400,10400,10400,10400,1
20231019,093600,71888490,10300,10310,10310,10300,350
20231019,093500,68283080,10400,10400,10400,10400,1
20231019,093400,68272680,10300,10400,10400,10300,2414
20231019,093300,43401730,10400,10350,10400,10320,281
20231019,093200,40494910,10400,10400,10400,10400,15
20231019,093100,40338910,10400,10350,10400,10350,93
20231019,093000,39376230,10350,10350,10350,10350,0
20231019,092900,39376230,10350,10350,10350,10350,30
20231019,092800,39065730,10350,10350,10350,10350,310
20231019,092700,35857230,10350,10380,10390,10350,219
20231019,092600,33589030,10400,10400,10400,10400,3
20231019,092500,33557830,10400,10380,10400,10380,5
20231019,092400,33505910,10380,10380,10380,10380,1
20231019,092300,33495530,10380,10400,10400,10380,500
20231019,092200,28302590,10400,10400,10400,10400,10
20231019,092100,28198590,10400,10400,10400,10400,0
20231019,092000,28198590,10400,10490,10490,10400,15
20231019,091900,28042500,10490,10490,10490,10490,0
20231019,091800,28042500,10490,10500,10500,10490,51
20231019,091700,27507010,10500,10390,10500,10390,16
20231019,091600,27340660,10340,10340,10340,10340,3
20231019,091500,27309640,10330,10380,10380,10330,113
20231019,091400,26142060,10390,10390,10390,10390,1
20231019,091300,26131670,10310,10310,10310,10310,0
20231019,091200,26131670,10310,10310,10390,10310,106
20231019,091100,25038720,10310,10320,10320,10310,55
20231019,091000,24471620,10300,10320,10390,10300,551
20231019,090900,18791000,10310,10340,10340,10310,327
20231019,090800,15413140,10340,10370,10370,10340,111
20231019,090700,14264410,10370,10390,10390,10370,380
20231019,090600,10319370,10390,10440,10470,10390,672
20231019,090500,3324660,10470,10470,10470,10470,5
20231019,090400,3272310,10470,10490,10490,10470,110
20231019,090300,2120450,10500,10500,10500,10500,2
20231019,090200,2099450,10500,10550,10550,10500,76
20231019,090100,1299350,10590,10590,10590,10590,5
20231019,090000,1246400,10590,10600,10600,10530,116