KissMeData/246710/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,202400,649791740,9840,9840,9840,9840,2322
20231020,202300,649791740,9840,9840,9840,9840,0
20231020,202200,649791740,9840,9840,9840,9840,0
20231020,202100,649791740,9840,9840,9840,9840,0
20231020,202000,649791740,9840,9840,9840,9840,0
20231020,201900,649791740,9840,9840,9840,9840,0
20231020,201800,649791740,9840,9840,9840,9840,0
20231020,201700,649791740,9840,9840,9840,9840,0
20231020,201600,649791740,9840,9840,9840,9840,0
20231020,201500,649791740,9840,9840,9840,9840,0
20231020,201400,649791740,9840,9840,9840,9840,0
20231020,201300,649791740,9840,9840,9840,9840,0
20231020,201200,649791740,9840,9840,9840,9840,0
20231020,201100,649791740,9840,9840,9840,9840,0
20231020,201000,649791740,9840,9840,9840,9840,0
20231020,200900,649791740,9840,9840,9840,9840,0
20231020,200800,649791740,9840,9840,9840,9840,0
20231020,200700,649791740,9840,9840,9840,9840,0
20231020,200600,649791740,9840,9840,9840,9840,0
20231020,200500,649791740,9840,9840,9840,9840,0
20231020,200400,649791740,9840,9840,9840,9840,0
20231020,200300,649791740,9840,9840,9840,9840,0
20231020,200200,649791740,9840,9840,9840,9840,0
20231020,200100,649791740,9840,9840,9840,9840,0
20231020,200000,649791740,9840,9840,9840,9840,0
20231020,195900,649791740,9840,9840,9840,9840,0
20231020,195800,649791740,9840,9840,9840,9840,0
20231020,195700,649791740,9840,9840,9840,9840,0
20231020,195600,649791740,9840,9840,9840,9840,0
20231020,195500,649791740,9840,9840,9840,9840,0
20231020,195400,649791740,9840,9840,9840,9840,2322
20231020,195300,649791740,9840,9840,9840,9840,0
20231020,195200,649791740,9840,9840,9840,9840,0
20231020,195100,649791740,9840,9840,9840,9840,0
20231020,195000,649791740,9840,9840,9840,9840,0
20231020,194900,649791740,9840,9840,9840,9840,0
20231020,194800,649791740,9840,9840,9840,9840,0
20231020,194700,649791740,9840,9840,9840,9840,0
20231020,194600,649791740,9840,9840,9840,9840,0
20231020,194500,649791740,9840,9840,9840,9840,0
20231020,194400,649791740,9840,9840,9840,9840,0
20231020,194300,649791740,9840,9840,9840,9840,0
20231020,194200,649791740,9840,9840,9840,9840,0
20231020,194100,649791740,9840,9840,9840,9840,0
20231020,194000,649791740,9840,9840,9840,9840,0
20231020,193900,649791740,9840,9840,9840,9840,0
20231020,193800,649791740,9840,9840,9840,9840,0
20231020,193700,649791740,9840,9840,9840,9840,0
20231020,193600,649791740,9840,9840,9840,9840,0
20231020,193500,649791740,9840,9840,9840,9840,0
20231020,193400,649791740,9840,9840,9840,9840,0
20231020,193300,649791740,9840,9840,9840,9840,0
20231020,193200,649791740,9840,9840,9840,9840,0
20231020,193100,649791740,9840,9840,9840,9840,0
20231020,193000,649791740,9840,9840,9840,9840,0
20231020,192900,649791740,9840,9840,9840,9840,0
20231020,192800,649791740,9840,9840,9840,9840,0
20231020,192700,649791740,9840,9840,9840,9840,0
20231020,192600,649791740,9840,9840,9840,9840,0
20231020,192500,649791740,9840,9840,9840,9840,0
20231020,192400,649791740,9840,9840,9840,9840,2322
20231020,192300,649791740,9840,9840,9840,9840,0
20231020,192200,649791740,9840,9840,9840,9840,0
20231020,192100,649791740,9840,9840,9840,9840,0
20231020,192000,649791740,9840,9840,9840,9840,0
20231020,191900,649791740,9840,9840,9840,9840,0
20231020,191800,649791740,9840,9840,9840,9840,0
20231020,191700,649791740,9840,9840,9840,9840,0
20231020,191600,649791740,9840,9840,9840,9840,0
20231020,191500,649791740,9840,9840,9840,9840,0
20231020,191400,649791740,9840,9840,9840,9840,0
20231020,191300,649791740,9840,9840,9840,9840,0
20231020,191200,649791740,9840,9840,9840,9840,0
20231020,191100,649791740,9840,9840,9840,9840,0
20231020,191000,649791740,9840,9840,9840,9840,0
20231020,190900,649791740,9840,9840,9840,9840,0
20231020,190800,649791740,9840,9840,9840,9840,0
20231020,190700,649791740,9840,9840,9840,9840,0
20231020,190600,649791740,9840,9840,9840,9840,0
20231020,190500,649791740,9840,9840,9840,9840,0
20231020,190400,649791740,9840,9840,9840,9840,0
20231020,190300,649791740,9840,9840,9840,9840,0
20231020,190200,649791740,9840,9840,9840,9840,0
20231020,190100,649791740,9840,9840,9840,9840,0
20231020,190000,649791740,9840,9840,9840,9840,0
20231020,185900,649791740,9840,9840,9840,9840,0
20231020,185800,649791740,9840,9840,9840,9840,0
20231020,185700,649791740,9840,9840,9840,9840,0
20231020,185600,649791740,9840,9840,9840,9840,0
20231020,185500,649791740,9840,9840,9840,9840,0
20231020,185400,649791740,9840,9840,9840,9840,2322
20231020,185300,649791740,9840,9840,9840,9840,0
20231020,185200,649791740,9840,9840,9840,9840,0
20231020,185100,649791740,9840,9840,9840,9840,0
20231020,185000,649791740,9840,9840,9840,9840,0
20231020,184900,649791740,9840,9840,9840,9840,0
20231020,184800,649791740,9840,9840,9840,9840,0
20231020,184700,649791740,9840,9840,9840,9840,0
20231020,184600,649791740,9840,9840,9840,9840,0
20231020,184500,649791740,9840,9840,9840,9840,0
20231020,184400,649791740,9840,9840,9840,9840,0
20231020,184300,649791740,9840,9840,9840,9840,0
20231020,184200,649791740,9840,9840,9840,9840,0
20231020,184100,649791740,9840,9840,9840,9840,0
20231020,184000,649791740,9840,9840,9840,9840,0
20231020,183900,649791740,9840,9840,9840,9840,0
20231020,183800,649791740,9840,9840,9840,9840,0
20231020,183700,649791740,9840,9840,9840,9840,0
20231020,183600,649791740,9840,9840,9840,9840,0
20231020,183500,649791740,9840,9840,9840,9840,0
20231020,183400,649791740,9840,9840,9840,9840,0
20231020,183300,649791740,9840,9840,9840,9840,0
20231020,183200,649791740,9840,9840,9840,9840,0
20231020,183100,649791740,9840,9840,9840,9840,0
20231020,183000,649791740,9840,9840,9840,9840,0
20231020,182900,649791740,9840,9840,9840,9840,0
20231020,182800,649791740,9840,9840,9840,9840,0
20231020,182700,649791740,9840,9840,9840,9840,0
20231020,182600,649791740,9840,9840,9840,9840,0
20231020,182500,649791740,9840,9840,9840,9840,0
20231020,182400,649791740,9840,9840,9840,9840,2322
20231020,182300,649791740,9840,9840,9840,9840,0
20231020,182200,649791740,9840,9840,9840,9840,0
20231020,182100,649791740,9840,9840,9840,9840,0
20231020,182000,649791740,9840,9840,9840,9840,0
20231020,181900,649791740,9840,9840,9840,9840,0
20231020,181800,649791740,9840,9840,9840,9840,0
20231020,181700,649791740,9840,9840,9840,9840,0
20231020,181600,649791740,9840,9840,9840,9840,0
20231020,181500,649791740,9840,9840,9840,9840,0
20231020,181400,649791740,9840,9840,9840,9840,0
20231020,181300,649791740,9840,9840,9840,9840,0
20231020,181200,649791740,9840,9840,9840,9840,0
20231020,181100,649791740,9840,9840,9840,9840,0
20231020,181000,649791740,9840,9840,9840,9840,0
20231020,180900,649791740,9840,9840,9840,9840,0
20231020,180800,649791740,9840,9840,9840,9840,0
20231020,180700,649791740,9840,9840,9840,9840,0
20231020,180600,649791740,9840,9840,9840,9840,0
20231020,180500,649791740,9840,9840,9840,9840,0
20231020,180400,649791740,9840,9840,9840,9840,0
20231020,180300,649791740,9840,9840,9840,9840,0
20231020,180200,649791740,9840,9840,9840,9840,0
20231020,180100,649791740,9840,9840,9840,9840,0
20231020,180000,649791740,9840,9840,9840,9840,0
20231020,175900,649791740,9840,9840,9840,9840,0
20231020,175800,649791740,9840,9840,9840,9840,0
20231020,175700,649791740,9840,9840,9840,9840,0
20231020,175600,649791740,9840,9840,9840,9840,0
20231020,175500,649791740,9840,9840,9840,9840,0
20231020,175400,649791740,9840,9840,9840,9840,2322
20231020,175300,649791740,9840,9840,9840,9840,0
20231020,175200,649791740,9840,9840,9840,9840,0
20231020,175100,649791740,9840,9840,9840,9840,0
20231020,175000,649791740,9840,9840,9840,9840,0
20231020,174900,649791740,9840,9840,9840,9840,0
20231020,174800,649791740,9840,9840,9840,9840,0
20231020,174700,649791740,9840,9840,9840,9840,0
20231020,174600,649791740,9840,9840,9840,9840,0
20231020,174500,649791740,9840,9840,9840,9840,0
20231020,174400,649791740,9840,9840,9840,9840,0
20231020,174300,649791740,9840,9840,9840,9840,0
20231020,174200,649791740,9840,9840,9840,9840,0
20231020,174100,649791740,9840,9840,9840,9840,0
20231020,174000,649791740,9840,9840,9840,9840,0
20231020,173900,649791740,9840,9840,9840,9840,0
20231020,173800,649791740,9840,9840,9840,9840,0
20231020,173700,649791740,9840,9840,9840,9840,0
20231020,173600,649791740,9840,9840,9840,9840,0
20231020,173500,649791740,9840,9840,9840,9840,0
20231020,173400,649791740,9840,9840,9840,9840,0
20231020,173300,649791740,9840,9840,9840,9840,0
20231020,173200,649791740,9840,9840,9840,9840,0
20231020,173100,649791740,9840,9840,9840,9840,0
20231020,173000,649791740,9840,9840,9840,9840,0
20231020,172900,649791740,9840,9840,9840,9840,0
20231020,172800,649791740,9840,9840,9840,9840,0
20231020,172700,649791740,9840,9840,9840,9840,0
20231020,172600,649791740,9840,9840,9840,9840,0
20231020,172500,649791740,9840,9840,9840,9840,0
20231020,172400,649791740,9840,9840,9840,9840,2322
20231020,172300,649791740,9840,9840,9840,9840,0
20231020,172200,649791740,9840,9840,9840,9840,0
20231020,172100,649791740,9840,9840,9840,9840,0
20231020,172000,649791740,9840,9840,9840,9840,0
20231020,171900,649791740,9840,9840,9840,9840,0
20231020,171800,649791740,9840,9840,9840,9840,0
20231020,171700,649791740,9840,9840,9840,9840,0
20231020,171600,649791740,9840,9840,9840,9840,0
20231020,171500,649791740,9840,9840,9840,9840,0
20231020,171400,649791740,9840,9840,9840,9840,0
20231020,171300,649791740,9840,9840,9840,9840,0
20231020,171200,649791740,9840,9840,9840,9840,0
20231020,171100,649791740,9840,9840,9840,9840,0
20231020,171000,649791740,9840,9840,9840,9840,0
20231020,170900,649791740,9840,9840,9840,9840,0
20231020,170800,649791740,9840,9840,9840,9840,0
20231020,170700,649791740,9840,9840,9840,9840,0
20231020,170600,649791740,9840,9840,9840,9840,0
20231020,170500,649791740,9840,9840,9840,9840,0
20231020,170400,649791740,9840,9840,9840,9840,0
20231020,170300,649791740,9840,9840,9840,9840,0
20231020,170200,649791740,9840,9840,9840,9840,0
20231020,170100,649791740,9840,9840,9840,9840,0
20231020,170000,649791740,9840,9840,9840,9840,0
20231020,165900,649791740,9840,9840,9840,9840,0
20231020,165800,649791740,9840,9840,9840,9840,0
20231020,165700,649791740,9840,9840,9840,9840,0
20231020,165600,649791740,9840,9840,9840,9840,0
20231020,165500,649791740,9840,9840,9840,9840,0
20231020,165400,649791740,9840,9840,9840,9840,2322
20231020,165300,649791740,9840,9840,9840,9840,0
20231020,165200,649791740,9840,9840,9840,9840,0
20231020,165100,649791740,9840,9840,9840,9840,0
20231020,165000,649791740,9840,9840,9840,9840,0
20231020,164900,649791740,9840,9840,9840,9840,0
20231020,164800,649791740,9840,9840,9840,9840,0
20231020,164700,649791740,9840,9840,9840,9840,0
20231020,164600,649791740,9840,9840,9840,9840,0
20231020,164500,649791740,9840,9840,9840,9840,0
20231020,164400,649791740,9840,9840,9840,9840,0
20231020,164300,649791740,9840,9840,9840,9840,0
20231020,164200,649791740,9840,9840,9840,9840,0
20231020,164100,649791740,9840,9840,9840,9840,0
20231020,164000,649791740,9840,9840,9840,9840,0
20231020,163900,649791740,9840,9840,9840,9840,0
20231020,163800,649791740,9840,9840,9840,9840,0
20231020,163700,649791740,9840,9840,9840,9840,0
20231020,163600,649791740,9840,9840,9840,9840,0
20231020,163500,649791740,9840,9840,9840,9840,0
20231020,163400,649791740,9840,9840,9840,9840,0
20231020,163300,649791740,9840,9840,9840,9840,0
20231020,163200,649791740,9840,9840,9840,9840,0
20231020,163100,649791740,9840,9840,9840,9840,0
20231020,163000,649791740,9840,9840,9840,9840,0
20231020,162900,649791740,9840,9840,9840,9840,0
20231020,162800,649791740,9840,9840,9840,9840,0
20231020,162700,649791740,9840,9840,9840,9840,0
20231020,162600,649791740,9840,9840,9840,9840,0
20231020,162500,649791740,9840,9840,9840,9840,0
20231020,162400,649791740,9840,9840,9840,9840,2322
20231020,162300,649791740,9840,9840,9840,9840,0
20231020,162200,649791740,9840,9840,9840,9840,0
20231020,162100,649791740,9840,9840,9840,9840,0
20231020,162000,649791740,9840,9840,9840,9840,0
20231020,161900,649791740,9840,9840,9840,9840,0
20231020,161800,649791740,9840,9840,9840,9840,0
20231020,161700,649791740,9840,9840,9840,9840,0
20231020,161600,649791740,9840,9840,9840,9840,0
20231020,161500,649791740,9840,9840,9840,9840,0
20231020,161400,649791740,9840,9840,9840,9840,0
20231020,161300,649791740,9840,9840,9840,9840,0
20231020,161200,649791740,9840,9840,9840,9840,0
20231020,161100,649791740,9840,9840,9840,9840,0
20231020,161000,649791740,9840,9840,9840,9840,0
20231020,160900,649791740,9840,9840,9840,9840,0
20231020,160800,649791740,9840,9840,9840,9840,0
20231020,160700,649791740,9840,9840,9840,9840,0
20231020,160600,649791740,9840,9840,9840,9840,0
20231020,160500,649791740,9840,9840,9840,9840,0
20231020,160400,649791740,9840,9840,9840,9840,0
20231020,160300,649791740,9840,9840,9840,9840,0
20231020,160200,649791740,9840,9840,9840,9840,0
20231020,160100,649791740,9840,9840,9840,9840,0
20231020,160000,649791740,9840,9840,9840,9840,0
20231020,155900,649791740,9840,9840,9840,9840,0
20231020,155800,649791740,9840,9840,9840,9840,0
20231020,155700,649791740,9840,9840,9840,9840,0
20231020,155600,649791740,9840,9840,9840,9840,0
20231020,155500,649791740,9840,9840,9840,9840,0
20231020,155400,649791740,9840,9840,9840,9840,2322
20231020,155300,649791740,9840,9840,9840,9840,0
20231020,155200,649791740,9840,9840,9840,9840,0
20231020,155100,649791740,9840,9840,9840,9840,0
20231020,155000,649791740,9840,9840,9840,9840,0
20231020,154900,649791740,9840,9840,9840,9840,0
20231020,154800,649791740,9840,9840,9840,9840,0
20231020,154700,649791740,9840,9840,9840,9840,0
20231020,154600,649791740,9840,9840,9840,9840,0
20231020,154500,649791740,9840,9840,9840,9840,0
20231020,154400,649791740,9840,9840,9840,9840,0
20231020,154300,649791740,9840,9840,9840,9840,0
20231020,154200,649791740,9840,9840,9840,9840,0
20231020,154100,649791740,9840,9840,9840,9840,0
20231020,154000,649791740,9840,9840,9840,9840,0
20231020,153900,649791740,9840,9840,9840,9840,0
20231020,153800,649791740,9840,9840,9840,9840,0
20231020,153700,649791740,9840,9840,9840,9840,0
20231020,153600,649791740,9840,9840,9840,9840,0
20231020,153500,649791740,9840,9840,9840,9840,0
20231020,153400,649791740,9840,9840,9840,9840,0
20231020,153300,649791740,9840,9840,9840,9840,0
20231020,153200,649791740,9840,9840,9840,9840,0
20231020,153100,649791740,9840,9840,9840,9840,0
20231020,153000,649791740,9840,9840,9840,9840,2322
20231020,152900,626943260,9800,9800,9800,9800,0
20231020,152800,626943260,9800,9800,9800,9800,0
20231020,152700,626943260,9800,9800,9800,9800,0
20231020,152600,626943260,9800,9800,9800,9800,0
20231020,152500,626943260,9800,9800,9800,9800,0
20231020,152400,626943260,9800,9800,9800,9800,0
20231020,152300,626943260,9800,9800,9800,9800,0
20231020,152200,626943260,9800,9800,9800,9800,0
20231020,152100,626943260,9800,9800,9800,9800,0
20231020,152000,626943260,9800,9800,9800,9800,0
20231020,151900,626943260,9800,9800,9800,9730,113
20231020,151800,625842880,9800,9800,9800,9800,2
20231020,151700,625823280,9800,9730,9800,9720,262
20231020,151600,623269260,9730,9730,9730,9720,308
20231020,151500,620272940,9730,9730,9730,9730,32
20231020,151400,619961580,9720,9730,9730,9720,75
20231020,151300,619232530,9740,9740,9740,9740,1
20231020,151200,619222790,9740,9740,9740,9740,4
20231020,151100,619183830,9740,9730,9740,9730,2
20231020,151000,619164360,9730,9740,9740,9730,30
20231020,150900,618872430,9740,9740,9740,9740,0
20231020,150800,618872430,9740,9720,9740,9720,3
20231020,150700,618843250,9730,9740,9740,9730,36
20231020,150600,618492950,9740,9740,9740,9740,0
20231020,150500,618492950,9740,9720,9740,9720,7
20231020,150400,618424790,9720,9720,9720,9720,135
20231020,150300,617112590,9730,9730,9730,9730,201
20231020,150200,615156860,9740,9740,9740,9740,162
20231020,150100,613578980,9780,9730,9780,9730,35
20231020,150000,613236730,9730,9730,9730,9730,34
20231020,145900,612905910,9730,9750,9780,9730,248
20231020,145800,610487310,9750,9750,9750,9750,12
20231020,145700,610370310,9770,9780,9780,9770,35
20231020,145600,610028350,9750,9750,9750,9750,13
20231020,145500,609901600,9780,9770,9780,9750,352
20231020,145400,606463520,9750,9750,9750,9750,7
20231020,145300,606395270,9780,9750,9780,9750,14
20231020,145200,606258740,9750,9750,9750,9750,0
20231020,145100,606258740,9750,9800,9800,9750,14
20231020,145000,606122160,9750,9800,9800,9750,96
20231020,144900,605186110,9750,9760,9800,9750,191
20231020,144800,603321520,9770,9780,9810,9770,179
20231020,144700,601571800,9820,9820,9820,9820,1
20231020,144600,601561980,9780,9820,9820,9770,41
20231020,144500,601159960,9820,9790,9820,9790,24
20231020,144400,600924880,9780,9780,9780,9780,7
20231020,144300,600856420,9780,9790,9850,9780,113
20231020,144200,599747110,9770,9770,9770,9770,85
20231020,144100,598916660,9800,9770,9800,9770,8
20231020,144000,598838470,9770,9800,9800,9770,6
20231020,143900,598779820,9800,9790,9800,9780,27
20231020,143800,598515550,9790,9800,9800,9780,559
20231020,143700,593037890,9800,9800,9830,9800,41
20231020,143600,592635960,9790,9830,9830,9790,187
20231020,143500,590803950,9790,9790,9790,9790,5
20231020,143400,590755000,9790,9780,9790,9780,12
20231020,143300,590637570,9770,9820,9830,9770,293
20231020,143200,587767910,9820,9830,9830,9770,334
20231020,143100,584500390,9800,9800,9800,9800,7
20231020,143000,584431790,9800,9810,9830,9800,37
20231020,142900,584069130,9800,9810,9810,9800,50
20231020,142800,583578760,9810,9800,9830,9800,12
20231020,142700,583461090,9810,9800,9810,9800,73
20231020,142600,582745060,9800,9800,9800,9800,13
20231020,142500,582617660,9800,9800,9800,9800,32
20231020,142400,582304060,9800,9800,9800,9800,100
20231020,142300,581324060,9800,9780,9810,9780,303
20231020,142200,578354450,9780,9780,9780,9770,1037
20231020,142100,568213050,9770,9770,9770,9770,12
20231020,142000,568095810,9780,9790,9790,9770,251
20231020,141900,565640970,9790,9790,9790,9780,152
20231020,141800,564153170,9770,9770,9770,9770,8
20231020,141700,564075010,9770,9800,9800,9770,14
20231020,141600,563938120,9770,9770,9770,9770,13
20231020,141500,563811110,9810,9810,9810,9810,1
20231020,141400,563801300,9810,9820,9820,9760,23
20231020,141300,563576170,9820,9760,9820,9760,15
20231020,141200,563429710,9840,9840,9840,9840,0
20231020,141100,563429710,9840,9730,9840,9730,14
20231020,141000,563293270,9860,9720,9860,9720,407
20231020,140900,559304170,9780,9790,9790,9720,114
20231020,140800,558189030,9790,9790,9790,9710,7
20231020,140700,558120900,9740,9750,9790,9740,12
20231020,140600,558003920,9740,9750,9750,9710,44
20231020,140500,557575440,9710,9750,9750,9710,605
20231020,140400,551682120,9780,9750,9780,9750,57
20231020,140300,551124870,9780,9790,9790,9750,57
20231020,140200,550569050,9740,9730,9800,9730,104
20231020,140100,549553550,9760,9750,9760,9750,12
20231020,140000,549436500,9800,9730,9820,9730,97
20231020,135900,548489180,9760,9730,9760,9730,2391
20231020,135800,525177540,9720,9730,9730,9720,15
20231020,135700,525031640,9730,9720,9730,9700,146
20231020,135600,523612920,9720,9700,9720,9690,244
20231020,135500,521244690,9700,9690,9700,9690,52
20231020,135400,520740670,9700,9700,9700,9700,7
20231020,135300,520672770,9700,9690,9740,9690,724
20231020,135200,513628540,9670,9680,9680,9670,13
20231020,135100,513502780,9650,9700,9700,9620,207
20231020,135000,511500490,9700,9700,9700,9700,5
20231020,134900,511451990,9700,9700,9730,9700,472
20231020,134800,506864700,9690,9690,9690,9690,5
20231020,134700,506816250,9700,9700,9730,9700,1534
20231020,134600,491906150,9690,9650,9690,9650,204
20231020,134500,489931060,9670,9670,9670,9630,14
20231020,134400,489795880,9670,9660,9670,9650,300
20231020,134300,486897490,9630,9630,9630,9630,0
20231020,134200,486897490,9630,9630,9630,9610,219
20231020,134100,484788960,9650,9660,9660,9630,173
20231020,134000,483119240,9630,9650,9650,9630,100
20231020,133900,482154340,9630,9640,9640,9630,59
20231020,133800,481585710,9650,9670,9670,9650,6
20231020,133700,481527790,9640,9640,9640,9630,12
20231020,133600,481412180,9660,9660,9660,9660,197
20231020,133500,479509160,9680,9660,9680,9660,206
20231020,133400,477516740,9640,9670,9670,9640,22
20231020,133300,477304360,9670,9620,9670,9620,11
20231020,133200,477198220,9620,9620,9670,9620,8
20231020,133100,477121170,9610,9580,9610,9570,47
20231020,133000,476669910,9620,9620,9620,9620,0
20231020,132900,476669910,9620,9680,9680,9620,72
20231020,132800,475976970,9680,9600,9680,9600,7
20231020,132700,475909650,9600,9600,9600,9600,7
20231020,132600,475842450,9700,9540,9700,9530,2047
20231020,132500,456201750,9560,9560,9570,9560,13
20231020,132400,456077460,9510,9520,9560,9510,16
20231020,132300,455925030,9530,9510,9560,9510,8
20231020,132200,455848840,9510,9530,9540,9510,38
20231020,132100,455486570,9500,9490,9550,9490,48
20231020,132000,455028850,9480,9480,9480,9480,0
20231020,131900,455028850,9480,9530,9530,9480,1014
20231020,131800,445404190,9530,9520,9550,9500,59
20231020,131700,444841810,9510,9550,9550,9510,8
20231020,131600,444765690,9480,9510,9510,9480,213
20231020,131500,442743560,9500,9500,9500,9500,5
20231020,131400,442696060,9510,9590,9590,9480,4307
20231020,131300,401634030,9590,9590,9590,9590,5
20231020,131200,401586080,9590,9590,9590,9590,72
20231020,131100,400895600,9590,9580,9590,9580,12
20231020,131000,400780590,9580,9580,9580,9580,37
20231020,130900,400426130,9580,9580,9580,9580,8
20231020,130800,400349490,9590,9590,9590,9590,6
20231020,130700,400291950,9580,9580,9580,9580,12
20231020,130600,400176990,9580,9590,9590,9580,42
20231020,130500,399774560,9620,9630,9630,9620,22
20231020,130400,399562880,9630,9630,9630,9630,318
20231020,130300,396500540,9630,9630,9700,9630,221
20231020,130200,394367860,9590,9600,9600,9590,213
20231020,130100,392323140,9610,9620,9640,9610,825
20231020,130000,384394180,9620,9620,9620,9620,5
20231020,125900,384346080,9630,9640,9640,9630,30
20231020,125800,384057160,9650,9650,9650,9650,1
20231020,125700,384047510,9650,9650,9670,9650,14
20231020,125600,383912390,9650,9620,9650,9620,84
20231020,125500,383103620,9650,9620,9650,9620,11
20231020,125400,382997620,9650,9670,9670,9650,3
20231020,125300,382968650,9700,9700,9700,9700,1
20231020,125200,382958950,9620,9740,9740,9620,36
20231020,125100,382609870,9750,9610,9750,9610,1000
20231020,125000,372917940,9600,9570,9600,9570,101
20231020,124900,371949420,9580,9570,9580,9570,46
20231020,124800,371508870,9570,9570,9570,9570,0
20231020,124700,371508870,9570,9570,9570,9570,12
20231020,124600,371394030,9570,9570,9570,9570,73
20231020,124500,370695420,9570,9570,9570,9570,11
20231020,124400,370590150,9570,9590,9590,9570,6
20231020,124300,370532650,9590,9570,9590,9570,4
20231020,124200,370494310,9560,9570,9590,9560,183
20231020,124100,368743010,9560,9560,9560,9560,5
20231020,124000,368695210,9560,9560,9560,9560,7
20231020,123900,368628290,9560,9570,9570,9560,13
20231020,123800,368503930,9550,9550,9550,9550,5
20231020,123700,368456180,9560,9550,9560,9550,38
20231020,123600,368093270,9550,9560,9560,9550,20
20231020,123500,367902120,9550,9560,9560,9550,21
20231020,123400,367701440,9560,9550,9560,9550,52
20231020,123300,367204730,9560,9560,9560,9560,4
20231020,123200,367166490,9560,9560,9560,9560,8
20231020,123100,367090010,9560,9570,9570,9560,725
20231020,123000,360154340,9570,9570,9570,9570,12
20231020,122900,360039500,9590,9590,9590,9590,122
20231020,122800,358869520,9590,9600,9600,9590,6
20231020,122700,358811970,9590,9600,9670,9590,260
20231020,122600,356306820,9600,9590,9600,9590,32
20231020,122500,355999670,9590,9580,9590,9580,13
20231020,122400,355875050,9580,9580,9580,9580,7
20231020,122300,355807990,9580,9580,9580,9580,5
20231020,122200,355760090,9570,9590,9590,9570,45
20231020,122100,355329340,9590,9600,9600,9590,7
20231020,122000,355262190,9600,9600,9600,9600,12
20231020,121900,355146990,9610,9600,9610,9600,40
20231020,121800,354762670,9600,9590,9600,9590,49
20231020,121700,354292570,9600,9590,9600,9580,24
20231020,121600,354062360,9600,9570,9600,9570,21
20231020,121500,353861360,9560,9560,9570,9560,17
20231020,121400,353698830,9570,9570,9570,9570,26
20231020,121300,353450010,9580,9590,9600,9580,10
20231020,121200,353354120,9580,9590,9590,9580,10
20231020,121100,353258300,9610,9610,9610,9610,1
20231020,121000,353248690,9610,9570,9610,9570,83
20231020,120900,352454040,9570,9550,9570,9550,82
20231020,120800,351669920,9570,9570,9570,9570,1
20231020,120700,351660350,9570,9610,9610,9570,4
20231020,120600,351622030,9610,9600,9610,9600,37
20231020,120500,351266530,9550,9610,9610,9550,41
20231020,120400,350873170,9600,9600,9600,9600,12
20231020,120300,350757970,9600,9600,9600,9600,0
20231020,120200,350757970,9600,9590,9610,9590,206
20231020,120100,348779810,9600,9600,9600,9540,160
20231020,120000,347244110,9530,9600,9600,9530,62
20231020,115900,346649400,9600,9590,9600,9530,126
20231020,115800,345441000,9590,9540,9590,9540,299
20231020,115700,342582290,9540,9520,9540,9520,13
20231020,115600,342458510,9540,9530,9540,9520,8
20231020,115500,342382300,9520,9530,9530,9520,44
20231020,115400,341963350,9510,9510,9510,9510,12
20231020,115300,341849230,9530,9530,9530,9530,33
20231020,115200,341534740,9510,9510,9520,9510,505
20231020,115100,336728490,9520,9510,9520,9500,156
20231020,115000,335243980,9510,9510,9510,9510,10
20231020,114900,335148880,9500,9500,9500,9500,152
20231020,114800,333704880,9510,9510,9510,9510,1
20231020,114700,333695370,9500,9500,9520,9500,252
20231020,114600,331300770,9500,9500,9510,9500,75
20231020,114500,330587870,9500,9510,9510,9500,9
20231020,114400,330502360,9500,9500,9500,9500,262
20231020,114300,328013360,9490,9500,9500,9490,185
20231020,114200,326257660,9490,9520,9520,9490,508
20231020,114100,321421740,9490,9490,9490,9480,61
20231020,114000,320842900,9490,9530,9530,9490,762
20231020,113900,313603690,9530,9530,9530,9520,156
20231020,113800,312118070,9540,9540,9540,9540,4
20231020,113700,312079910,9550,9530,9550,9530,76
20231020,113600,311355300,9530,9530,9530,9530,47
20231020,113500,310907390,9530,9540,9550,9530,24
20231020,113400,310678380,9540,9520,9540,9520,15
20231020,113300,310535420,9530,9540,9540,9530,33
20231020,113200,310220650,9550,9560,9560,9550,2
20231020,113100,310201540,9570,9550,9570,9550,7
20231020,113000,310134630,9530,9550,9550,9530,8
20231020,112900,310058370,9500,9510,9510,9500,526
20231020,112800,305060180,9520,9590,9590,9510,515
20231020,112700,300143620,9580,9580,9590,9580,113
20231020,112600,299061070,9580,9580,9580,9580,0
20231020,112500,299061070,9580,9590,9590,9580,46
20231020,112400,298620310,9590,9590,9590,9590,50
20231020,112300,298140810,9590,9600,9660,9590,1133
20231020,112200,287264390,9600,9660,9660,9600,2012
20231020,112100,267907490,9670,9670,9670,9670,1
20231020,112000,267897820,9640,9660,9660,9640,2067
20231020,111900,247944660,9680,9660,9680,9660,7
20231020,111800,247877000,9660,9670,9670,9660,145
20231020,111700,246474930,9680,9690,9690,9680,231
20231020,111600,244237800,9700,9700,9700,9700,99
20231020,111500,243277500,9690,9700,9750,9690,59
20231020,111400,242704580,9690,9690,9690,9690,5
20231020,111300,242656130,9690,9690,9690,9690,24
20231020,111200,242423570,9690,9750,9760,9690,163
20231020,111100,240834340,9760,9680,9760,9680,65
20231020,111000,240201140,9690,9690,9690,9690,7
20231020,110900,240133310,9690,9690,9690,9690,5
20231020,110800,240084860,9690,9670,9760,9670,144
20231020,110700,238687290,9670,9680,9680,9670,92
20231020,110600,237797440,9680,9680,9680,9680,5
20231020,110500,237749040,9680,9680,9680,9680,8
20231020,110400,237671600,9680,9680,9680,9680,5
20231020,110300,237623200,9680,9680,9700,9680,512
20231020,110200,232657040,9700,9680,9700,9680,48
20231020,110100,232191800,9680,9720,9720,9680,11
20231020,110000,232085090,9720,9720,9720,9670,15
20231020,105900,231939640,9720,9730,9730,9670,39
20231020,105800,231560510,9730,9670,9730,9670,20
20231020,105700,231366690,9670,9670,9670,9670,7
20231020,105600,231299000,9760,9730,9760,9670,256
20231020,105500,228805220,9730,9670,9730,9660,206
20231020,105400,226809040,9670,9690,9690,9670,1006
20231020,105300,217073010,9680,9690,9690,9670,13
20231020,105200,216947210,9680,9680,9680,9670,37
20231020,105100,216589130,9680,9740,9740,9680,13
20231020,105000,216463140,9700,9700,9700,9690,12
20231020,104900,216346810,9750,9750,9750,9750,4
20231020,104800,216307810,9750,9720,9760,9710,1021
20231020,104700,206346700,9720,9710,9720,9690,9
20231020,104600,206259440,9700,9700,9700,9690,40
20231020,104500,205871490,9700,9680,9700,9660,349
20231020,104400,202496270,9690,9690,9690,9690,89
20231020,104300,201633860,9700,9700,9700,9700,87
20231020,104200,200789960,9700,9730,9730,9690,121
20231020,104100,199616960,9690,9700,9700,9690,128
20231020,104000,198376040,9690,9730,9730,9690,12
20231020,103900,198259480,9760,9730,9760,9730,188
20231020,103800,196425780,9730,9730,9750,9700,41
20231020,103700,196026660,9730,9680,9730,9680,141
20231020,103600,194656110,9750,9700,9750,9680,167
20231020,103500,193038120,9700,9700,9700,9700,13
20231020,103400,192912020,9760,9700,9760,9700,17
20231020,103300,192746540,9700,9690,9730,9690,107
20231020,103200,191708550,9720,9660,9720,9660,23
20231020,103100,191485770,9730,9730,9730,9650,2018
20231020,103000,171960510,9710,9710,9710,9710,12
20231020,102900,171843990,9730,9700,9730,9700,18
20231020,102800,171669000,9700,9750,9750,9700,43
20231020,102700,171251060,9700,9700,9750,9700,26
20231020,102600,170998160,9760,9760,9760,9760,20
20231020,102500,170802960,9700,9720,9720,9700,1613
20231020,102400,155150760,9760,9720,9760,9720,56
20231020,102300,154606080,9720,9760,9760,9720,116
20231020,102200,153474350,9760,9710,9760,9710,193
20231020,102100,151598870,9760,9720,9760,9720,24
20231020,102000,151364830,9710,9710,9710,9710,7
20231020,101900,151296860,9770,9730,9770,9710,366
20231020,101800,147737340,9730,9820,9820,9730,25
20231020,101700,147492560,9730,9730,9830,9730,24
20231020,101600,147257910,9730,9840,9850,9730,19
20231020,101500,147071400,9810,9720,9810,9710,38
20231020,101400,146701340,9710,9770,9770,9710,6
20231020,101300,146643020,9770,9710,9770,9710,109
20231020,101200,145579190,9710,9710,9710,9710,0
20231020,101100,145579190,9710,9710,9770,9710,14
20231020,101000,145443190,9770,9700,9770,9700,108
20231020,100900,144389370,9700,9710,9730,9700,153
20231020,100800,142904800,9710,9760,9850,9710,1035
20231020,100700,132824900,9750,9750,9750,9750,36
20231020,100600,132473900,9750,9750,9850,9750,53
20231020,100500,131957050,9750,9760,9760,9750,25
20231020,100400,131713170,9860,9750,9860,9750,1034
20231020,100300,121544070,9750,9760,9790,9730,112
20231020,100200,120449360,9710,9710,9710,9710,0
20231020,100100,120449360,9710,9710,9710,9710,13
20231020,100000,120323130,9710,9720,9720,9710,96
20231020,095900,119390850,9720,9720,9720,9720,846
20231020,095800,111167730,9720,9730,9730,9720,13
20231020,095700,111041320,9780,9780,9780,9780,15
20231020,095600,110894620,9720,9720,9720,9720,12
20231020,095500,110777980,9720,9720,9730,9720,113
20231020,095400,109679600,9720,9720,9720,9720,10
20231020,095300,109582400,9710,9780,9780,9700,2521
20231020,095200,85022400,9790,9790,9790,9790,103
20231020,095100,84014030,9790,9790,9810,9790,118
20231020,095000,82858610,9790,9810,9810,9790,628
20231020,094900,76705940,9810,9810,9810,9810,0
20231020,094800,76705940,9810,9820,9820,9810,125
20231020,094700,75479640,9840,9810,9840,9810,11
20231020,094600,75371650,9810,9810,9810,9810,7
20231020,094500,75302980,9810,9810,9810,9810,13
20231020,094400,75175450,9800,9820,9820,9800,322
20231020,094300,72017960,9810,9810,9810,9810,15
20231020,094200,71870810,9800,9800,9800,9800,160
20231020,094100,70302810,9810,9810,9860,9810,23
20231020,094000,70076180,9790,9810,9810,9790,836
20231020,093900,61882940,9810,9830,9850,9810,289
20231020,093800,59046080,9840,9850,9850,9840,525
20231020,093700,53879060,9850,9850,9850,9850,300
20231020,093600,50924060,9850,9850,9850,9850,152
20231020,093500,49426860,9860,9860,9860,9860,108
20231020,093400,48361980,9900,9890,9900,9870,36
20231020,093300,48006520,9850,9860,9890,9850,132
20231020,093200,46705010,9860,9890,9890,9860,211
20231020,093100,44623550,9890,9900,9900,9880,26
20231020,093000,44366400,9900,9880,9900,9880,67
20231020,092900,43704240,9900,9900,9900,9900,2
20231020,092800,43684440,9920,9870,9940,9870,169
20231020,092700,42014340,9860,9870,9870,9860,30
20231020,092600,41718370,9980,9850,9980,9850,107
20231020,092500,40658560,9850,9850,9850,9850,4
20231020,092400,40619160,9850,9870,9870,9840,792
20231020,092300,32818730,9850,9850,9850,9850,0
20231020,092200,32818730,9850,9850,9850,9850,0
20231020,092100,32818730,9850,9880,9880,9850,1050
20231020,092000,22470090,9960,9960,9960,9960,0
20231020,091900,22470090,9960,9960,9960,9960,0
20231020,091800,22470090,9960,9860,9960,9860,120
20231020,091700,21286580,9860,9930,9970,9860,1523
20231020,091600,6233490,9930,9930,9930,9930,10
20231020,091500,6134190,9960,9960,9960,9960,0
20231020,091400,6134190,9960,9960,9960,9960,0
20231020,091300,6134190,9960,9970,9970,9960,33
20231020,091200,5805410,10010,9970,10010,9960,70
20231020,091100,5108070,9980,9980,9980,9980,2
20231020,091000,5088110,10020,10020,10020,10020,0
20231020,090900,5088110,10020,10020,10020,10020,4
20231020,090800,5048030,10020,9980,10020,9950,111
20231020,090700,3943210,9950,9980,9980,9950,62
20231020,090600,3325120,10040,10040,10040,10040,0
20231020,090500,3325120,10040,10040,10040,10040,0
20231020,090400,3325120,10040,10000,10040,9970,41
20231020,090300,2916190,10060,10060,10060,10060,0
20231020,090200,2916190,10060,10060,10060,10060,0
20231020,090100,2916190,10060,10020,10060,10020,100
20231020,090000,1913020,10040,9860,10040,9860,194