KissMeData/175140/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,200500,492371030,10300,10300,10300,10300,200
20231019,200400,492371030,10300,10300,10300,10300,0
20231019,200300,492371030,10300,10300,10300,10300,0
20231019,200200,492371030,10300,10300,10300,10300,0
20231019,200100,492371030,10300,10300,10300,10300,0
20231019,200000,492371030,10300,10300,10300,10300,0
20231019,195900,492371030,10300,10300,10300,10300,0
20231019,195800,492371030,10300,10300,10300,10300,0
20231019,195700,492371030,10300,10300,10300,10300,0
20231019,195600,492371030,10300,10300,10300,10300,0
20231019,195500,492371030,10300,10300,10300,10300,0
20231019,195400,492371030,10300,10300,10300,10300,0
20231019,195300,492371030,10300,10300,10300,10300,0
20231019,195200,492371030,10300,10300,10300,10300,0
20231019,195100,492371030,10300,10300,10300,10300,0
20231019,195000,492371030,10300,10300,10300,10300,0
20231019,194900,492371030,10300,10300,10300,10300,0
20231019,194800,492371030,10300,10300,10300,10300,0
20231019,194700,492371030,10300,10300,10300,10300,0
20231019,194600,492371030,10300,10300,10300,10300,0
20231019,194500,492371030,10300,10300,10300,10300,0
20231019,194400,492371030,10300,10300,10300,10300,0
20231019,194300,492371030,10300,10300,10300,10300,0
20231019,194200,492371030,10300,10300,10300,10300,0
20231019,194100,492371030,10300,10300,10300,10300,0
20231019,194000,492371030,10300,10300,10300,10300,0
20231019,193900,492371030,10300,10300,10300,10300,0
20231019,193800,492371030,10300,10300,10300,10300,0
20231019,193700,492371030,10300,10300,10300,10300,0
20231019,193600,492371030,10300,10300,10300,10300,0
20231019,193500,492371030,10300,10300,10300,10300,200
20231019,193400,492371030,10300,10300,10300,10300,0
20231019,193300,492371030,10300,10300,10300,10300,0
20231019,193200,492371030,10300,10300,10300,10300,0
20231019,193100,492371030,10300,10300,10300,10300,0
20231019,193000,492371030,10300,10300,10300,10300,0
20231019,192900,492371030,10300,10300,10300,10300,0
20231019,192800,492371030,10300,10300,10300,10300,0
20231019,192700,492371030,10300,10300,10300,10300,0
20231019,192600,492371030,10300,10300,10300,10300,0
20231019,192500,492371030,10300,10300,10300,10300,0
20231019,192400,492371030,10300,10300,10300,10300,0
20231019,192300,492371030,10300,10300,10300,10300,0
20231019,192200,492371030,10300,10300,10300,10300,0
20231019,192100,492371030,10300,10300,10300,10300,0
20231019,192000,492371030,10300,10300,10300,10300,0
20231019,191900,492371030,10300,10300,10300,10300,0
20231019,191800,492371030,10300,10300,10300,10300,0
20231019,191700,492371030,10300,10300,10300,10300,0
20231019,191600,492371030,10300,10300,10300,10300,0
20231019,191500,492371030,10300,10300,10300,10300,0
20231019,191400,492371030,10300,10300,10300,10300,0
20231019,191300,492371030,10300,10300,10300,10300,0
20231019,191200,492371030,10300,10300,10300,10300,0
20231019,191100,492371030,10300,10300,10300,10300,0
20231019,191000,492371030,10300,10300,10300,10300,0
20231019,190900,492371030,10300,10300,10300,10300,0
20231019,190800,492371030,10300,10300,10300,10300,0
20231019,190700,492371030,10300,10300,10300,10300,0
20231019,190600,492371030,10300,10300,10300,10300,0
20231019,190500,492371030,10300,10300,10300,10300,200
20231019,190400,492371030,10300,10300,10300,10300,0
20231019,190300,492371030,10300,10300,10300,10300,0
20231019,190200,492371030,10300,10300,10300,10300,0
20231019,190100,492371030,10300,10300,10300,10300,0
20231019,190000,492371030,10300,10300,10300,10300,0
20231019,185900,492371030,10300,10300,10300,10300,0
20231019,185800,492371030,10300,10300,10300,10300,0
20231019,185700,492371030,10300,10300,10300,10300,0
20231019,185600,492371030,10300,10300,10300,10300,0
20231019,185500,492371030,10300,10300,10300,10300,0
20231019,185400,492371030,10300,10300,10300,10300,0
20231019,185300,492371030,10300,10300,10300,10300,0
20231019,185200,492371030,10300,10300,10300,10300,0
20231019,185100,492371030,10300,10300,10300,10300,0
20231019,185000,492371030,10300,10300,10300,10300,0
20231019,184900,492371030,10300,10300,10300,10300,0
20231019,184800,492371030,10300,10300,10300,10300,0
20231019,184700,492371030,10300,10300,10300,10300,0
20231019,184600,492371030,10300,10300,10300,10300,0
20231019,184500,492371030,10300,10300,10300,10300,0
20231019,184400,492371030,10300,10300,10300,10300,0
20231019,184300,492371030,10300,10300,10300,10300,0
20231019,184200,492371030,10300,10300,10300,10300,0
20231019,184100,492371030,10300,10300,10300,10300,0
20231019,184000,492371030,10300,10300,10300,10300,0
20231019,183900,492371030,10300,10300,10300,10300,0
20231019,183800,492371030,10300,10300,10300,10300,0
20231019,183700,492371030,10300,10300,10300,10300,0
20231019,183600,492371030,10300,10300,10300,10300,0
20231019,183500,492371030,10300,10300,10300,10300,200
20231019,183400,492371030,10300,10300,10300,10300,0
20231019,183300,492371030,10300,10300,10300,10300,0
20231019,183200,492371030,10300,10300,10300,10300,0
20231019,183100,492371030,10300,10300,10300,10300,0
20231019,183000,492371030,10300,10300,10300,10300,0
20231019,182900,492371030,10300,10300,10300,10300,0
20231019,182800,492371030,10300,10300,10300,10300,0
20231019,182700,492371030,10300,10300,10300,10300,0
20231019,182600,492371030,10300,10300,10300,10300,0
20231019,182500,492371030,10300,10300,10300,10300,0
20231019,182400,492371030,10300,10300,10300,10300,0
20231019,182300,492371030,10300,10300,10300,10300,0
20231019,182200,492371030,10300,10300,10300,10300,0
20231019,182100,492371030,10300,10300,10300,10300,0
20231019,182000,492371030,10300,10300,10300,10300,0
20231019,181900,492371030,10300,10300,10300,10300,0
20231019,181800,492371030,10300,10300,10300,10300,0
20231019,181700,492371030,10300,10300,10300,10300,0
20231019,181600,492371030,10300,10300,10300,10300,0
20231019,181500,492371030,10300,10300,10300,10300,0
20231019,181400,492371030,10300,10300,10300,10300,0
20231019,181300,492371030,10300,10300,10300,10300,0
20231019,181200,492371030,10300,10300,10300,10300,0
20231019,181100,492371030,10300,10300,10300,10300,0
20231019,181000,492371030,10300,10300,10300,10300,0
20231019,180900,492371030,10300,10300,10300,10300,0
20231019,180800,492371030,10300,10300,10300,10300,0
20231019,180700,492371030,10300,10300,10300,10300,0
20231019,180600,492371030,10300,10300,10300,10300,0
20231019,180500,492371030,10300,10300,10300,10300,200
20231019,180400,492371030,10300,10300,10300,10300,0
20231019,180300,492371030,10300,10300,10300,10300,0
20231019,180200,492371030,10300,10300,10300,10300,0
20231019,180100,492371030,10300,10300,10300,10300,0
20231019,180000,492371030,10300,10300,10300,10300,0
20231019,175900,492371030,10300,10300,10300,10300,0
20231019,175800,492371030,10300,10300,10300,10300,0
20231019,175700,492371030,10300,10300,10300,10300,0
20231019,175600,492371030,10300,10300,10300,10300,0
20231019,175500,492371030,10300,10300,10300,10300,0
20231019,175400,492371030,10300,10300,10300,10300,0
20231019,175300,492371030,10300,10300,10300,10300,0
20231019,175200,492371030,10300,10300,10300,10300,0
20231019,175100,492371030,10300,10300,10300,10300,0
20231019,175000,492371030,10300,10300,10300,10300,0
20231019,174900,492371030,10300,10300,10300,10300,0
20231019,174800,492371030,10300,10300,10300,10300,0
20231019,174700,492371030,10300,10300,10300,10300,0
20231019,174600,492371030,10300,10300,10300,10300,0
20231019,174500,492371030,10300,10300,10300,10300,0
20231019,174400,492371030,10300,10300,10300,10300,0
20231019,174300,492371030,10300,10300,10300,10300,0
20231019,174200,492371030,10300,10300,10300,10300,0
20231019,174100,492371030,10300,10300,10300,10300,0
20231019,174000,492371030,10300,10300,10300,10300,0
20231019,173900,492371030,10300,10300,10300,10300,0
20231019,173800,492371030,10300,10300,10300,10300,0
20231019,173700,492371030,10300,10300,10300,10300,0
20231019,173600,492371030,10300,10300,10300,10300,0
20231019,173500,492371030,10300,10300,10300,10300,200
20231019,173400,492371030,10300,10300,10300,10300,0
20231019,173300,492371030,10300,10300,10300,10300,0
20231019,173200,492371030,10300,10300,10300,10300,0
20231019,173100,492371030,10300,10300,10300,10300,0
20231019,173000,492371030,10300,10300,10300,10300,0
20231019,172900,492371030,10300,10300,10300,10300,0
20231019,172800,492371030,10300,10300,10300,10300,0
20231019,172700,492371030,10300,10300,10300,10300,0
20231019,172600,492371030,10300,10300,10300,10300,0
20231019,172500,492371030,10300,10300,10300,10300,0
20231019,172400,492371030,10300,10300,10300,10300,0
20231019,172300,492371030,10300,10300,10300,10300,0
20231019,172200,492371030,10300,10300,10300,10300,0
20231019,172100,492371030,10300,10300,10300,10300,0
20231019,172000,492371030,10300,10300,10300,10300,0
20231019,171900,492371030,10300,10300,10300,10300,0
20231019,171800,492371030,10300,10300,10300,10300,0
20231019,171700,492371030,10300,10300,10300,10300,0
20231019,171600,492371030,10300,10300,10300,10300,0
20231019,171500,492371030,10300,10300,10300,10300,0
20231019,171400,492371030,10300,10300,10300,10300,0
20231019,171300,492371030,10300,10300,10300,10300,0
20231019,171200,492371030,10300,10300,10300,10300,0
20231019,171100,492371030,10300,10300,10300,10300,0
20231019,171000,492371030,10300,10300,10300,10300,0
20231019,170900,492371030,10300,10300,10300,10300,0
20231019,170800,492371030,10300,10300,10300,10300,0
20231019,170700,492371030,10300,10300,10300,10300,0
20231019,170600,492371030,10300,10300,10300,10300,0
20231019,170500,492371030,10300,10300,10300,10300,200
20231019,170400,492371030,10300,10300,10300,10300,0
20231019,170300,492371030,10300,10300,10300,10300,0
20231019,170200,492371030,10300,10300,10300,10300,0
20231019,170100,492371030,10300,10300,10300,10300,0
20231019,170000,492371030,10300,10300,10300,10300,0
20231019,165900,492371030,10300,10300,10300,10300,0
20231019,165800,492371030,10300,10300,10300,10300,0
20231019,165700,492371030,10300,10300,10300,10300,0
20231019,165600,492371030,10300,10300,10300,10300,0
20231019,165500,492371030,10300,10300,10300,10300,0
20231019,165400,492371030,10300,10300,10300,10300,0
20231019,165300,492371030,10300,10300,10300,10300,0
20231019,165200,492371030,10300,10300,10300,10300,0
20231019,165100,492371030,10300,10300,10300,10300,0
20231019,165000,492371030,10300,10300,10300,10300,0
20231019,164900,492371030,10300,10300,10300,10300,0
20231019,164800,492371030,10300,10300,10300,10300,0
20231019,164700,492371030,10300,10300,10300,10300,0
20231019,164600,492371030,10300,10300,10300,10300,0
20231019,164500,492371030,10300,10300,10300,10300,0
20231019,164400,492371030,10300,10300,10300,10300,0
20231019,164300,492371030,10300,10300,10300,10300,0
20231019,164200,492371030,10300,10300,10300,10300,0
20231019,164100,492371030,10300,10300,10300,10300,0
20231019,164000,492371030,10300,10300,10300,10300,0
20231019,163900,492371030,10300,10300,10300,10300,0
20231019,163800,492371030,10300,10300,10300,10300,0
20231019,163700,492371030,10300,10300,10300,10300,0
20231019,163600,492371030,10300,10300,10300,10300,0
20231019,163500,492371030,10300,10300,10300,10300,200
20231019,163400,492371030,10300,10300,10300,10300,0
20231019,163300,492371030,10300,10300,10300,10300,0
20231019,163200,492371030,10300,10300,10300,10300,0
20231019,163100,492371030,10300,10300,10300,10300,0
20231019,163000,492371030,10300,10300,10300,10300,0
20231019,162900,492371030,10300,10300,10300,10300,0
20231019,162800,492371030,10300,10300,10300,10300,0
20231019,162700,492371030,10300,10300,10300,10300,0
20231019,162600,492371030,10300,10300,10300,10300,0
20231019,162500,492371030,10300,10300,10300,10300,0
20231019,162400,492371030,10300,10300,10300,10300,0
20231019,162300,492371030,10300,10300,10300,10300,0
20231019,162200,492371030,10300,10300,10300,10300,0
20231019,162100,492371030,10300,10300,10300,10300,0
20231019,162000,492371030,10300,10300,10300,10300,0
20231019,161900,492371030,10300,10300,10300,10300,0
20231019,161800,492371030,10300,10300,10300,10300,0
20231019,161700,492371030,10300,10300,10300,10300,0
20231019,161600,492371030,10300,10300,10300,10300,0
20231019,161500,492371030,10300,10300,10300,10300,0
20231019,161400,492371030,10300,10300,10300,10300,0
20231019,161300,492371030,10300,10300,10300,10300,0
20231019,161200,492371030,10300,10300,10300,10300,0
20231019,161100,492371030,10300,10300,10300,10300,0
20231019,161000,492371030,10300,10300,10300,10300,0
20231019,160900,492371030,10300,10300,10300,10300,0
20231019,160800,492371030,10300,10300,10300,10300,0
20231019,160700,492371030,10300,10300,10300,10300,0
20231019,160600,492371030,10300,10300,10300,10300,0
20231019,160500,492371030,10300,10300,10300,10300,200
20231019,160400,492371030,10300,10300,10300,10300,0
20231019,160300,492371030,10300,10300,10300,10300,0
20231019,160200,492371030,10300,10300,10300,10300,0
20231019,160100,492371030,10300,10300,10300,10300,0
20231019,160000,492371030,10300,10300,10300,10300,0
20231019,155900,492371030,10300,10300,10300,10300,0
20231019,155800,492371030,10300,10300,10300,10300,0
20231019,155700,492371030,10300,10300,10300,10300,0
20231019,155600,492371030,10300,10300,10300,10300,0
20231019,155500,492371030,10300,10300,10300,10300,0
20231019,155400,492371030,10300,10300,10300,10300,0
20231019,155300,492371030,10300,10300,10300,10300,0
20231019,155200,492371030,10300,10300,10300,10300,0
20231019,155100,492371030,10300,10300,10300,10300,0
20231019,155000,492371030,10300,10300,10300,10300,0
20231019,154900,492371030,10300,10300,10300,10300,0
20231019,154800,492371030,10300,10300,10300,10300,0
20231019,154700,492371030,10300,10300,10300,10300,0
20231019,154600,492371030,10300,10300,10300,10300,0
20231019,154500,492371030,10300,10300,10300,10300,0
20231019,154400,492371030,10300,10300,10300,10300,0
20231019,154300,492371030,10300,10300,10300,10300,0
20231019,154200,492371030,10300,10300,10300,10300,0
20231019,154100,492371030,10300,10300,10300,10300,0
20231019,154000,492371030,10300,10300,10300,10300,0
20231019,153900,492371030,10300,10300,10300,10300,0
20231019,153800,492371030,10300,10300,10300,10300,0
20231019,153700,492371030,10300,10300,10300,10300,0
20231019,153600,492371030,10300,10300,10300,10300,0
20231019,153500,492371030,10300,10300,10300,10300,200
20231019,153400,492371030,10300,10300,10300,10300,0
20231019,153300,492371030,10300,10300,10300,10300,0
20231019,153200,492371030,10300,10300,10300,10300,0
20231019,153100,492371030,10300,10300,10300,10300,0
20231019,153000,492371030,10300,10300,10300,10300,200
20231019,152900,490311030,10400,10400,10400,10400,0
20231019,152800,490311030,10400,10400,10400,10400,0
20231019,152700,490311030,10400,10400,10400,10400,0
20231019,152600,490311030,10400,10400,10400,10400,0
20231019,152500,490311030,10400,10400,10400,10400,0
20231019,152400,490311030,10400,10400,10400,10400,0
20231019,152300,490311030,10400,10400,10400,10400,0
20231019,152200,490311030,10400,10400,10400,10400,0
20231019,152100,490311030,10400,10400,10400,10400,0
20231019,152000,490311030,10400,10400,10400,10400,0
20231019,151900,490311030,10400,10400,10400,10400,0
20231019,151800,490311030,10400,10400,10400,10400,0
20231019,151700,490311030,10400,10400,10400,10400,0
20231019,151600,490311030,10400,10390,10400,10390,1000
20231019,151500,479913970,10390,10360,10390,10360,3000
20231019,151400,448773250,10250,10250,10250,10250,0
20231019,151300,448773250,10250,10250,10250,10250,0
20231019,151200,448773250,10250,10250,10250,10250,20
20231019,151100,448568250,10380,10380,10380,10380,0
20231019,151000,448568250,10380,10300,10380,10300,699
20231019,150900,441348870,10300,10300,10300,10290,90
20231019,150800,440421970,10370,10360,10370,10360,306
20231019,150700,437251440,10370,10370,10370,10370,0
20231019,150600,437251440,10370,10370,10370,10370,0
20231019,150500,437251440,10370,10370,10370,10370,0
20231019,150400,437251440,10370,10370,10370,10370,0
20231019,150300,437251440,10370,10370,10370,10370,0
20231019,150200,437251440,10370,10370,10370,10370,0
20231019,150100,437251440,10370,10370,10370,10370,0
20231019,150000,437251440,10370,10370,10370,10370,0
20231019,145900,437251440,10370,10370,10370,10370,0
20231019,145800,437251440,10370,10370,10370,10370,10
20231019,145700,437147740,10270,10300,10300,10270,49
20231019,145600,436643450,10370,10370,10370,10370,0
20231019,145500,436643450,10370,10370,10370,10370,1
20231019,145400,436633080,10370,10370,10370,10370,0
20231019,145300,436633080,10370,10370,10370,10370,0
20231019,145200,436633080,10370,10370,10370,10370,0
20231019,145100,436633080,10370,10370,10370,10370,48
20231019,145000,436135320,10380,10380,10380,10380,0
20231019,144900,436135320,10380,10380,10380,10380,0
20231019,144800,436135320,10380,10380,10380,10380,0
20231019,144700,436135320,10380,10380,10380,10380,0
20231019,144600,436135320,10380,10380,10380,10380,0
20231019,144500,436135320,10380,10380,10380,10380,0
20231019,144400,436135320,10380,10380,10380,10380,0
20231019,144300,436135320,10380,10380,10380,10380,0
20231019,144200,436135320,10380,10380,10380,10380,0
20231019,144100,436135320,10380,10380,10380,10380,0
20231019,144000,436135320,10380,10380,10380,10380,0
20231019,143900,436135320,10380,10290,10380,10290,55
20231019,143800,435567030,10390,10390,10390,10390,0
20231019,143700,435567030,10390,10390,10390,10390,0
20231019,143600,435567030,10390,10390,10390,10390,0
20231019,143500,435567030,10390,10390,10390,10390,0
20231019,143400,435567030,10390,10390,10390,10390,0
20231019,143300,435567030,10390,10390,10390,10390,0
20231019,143200,435567030,10390,10390,10390,10390,0
20231019,143100,435567030,10390,10390,10390,10390,0
20231019,143000,435567030,10390,10390,10390,10390,50
20231019,142900,435047530,10400,10400,10400,10400,0
20231019,142800,435047530,10400,10400,10400,10400,0
20231019,142700,435047530,10400,10400,10400,10400,0
20231019,142600,435047530,10400,10400,10400,10400,0
20231019,142500,435047530,10400,10400,10400,10400,0
20231019,142400,435047530,10400,10400,10400,10400,0
20231019,142300,435047530,10400,10400,10400,10400,0
20231019,142200,435047530,10400,10400,10400,10400,0
20231019,142100,435047530,10400,10400,10400,10400,260
20231019,142000,432343530,10400,10400,10400,10400,0
20231019,141900,432343530,10400,10400,10400,10400,0
20231019,141800,432343530,10400,10400,10400,10400,0
20231019,141700,432343530,10400,10400,10400,10400,0
20231019,141600,432343530,10400,10400,10400,10400,0
20231019,141500,432343530,10400,10400,10400,10400,0
20231019,141400,432343530,10400,10400,10400,10400,0
20231019,141300,432343530,10400,10400,10400,10400,0
20231019,141200,432343530,10400,10400,10400,10400,7
20231019,141100,432270730,10410,10410,10410,10410,0
20231019,141000,432270730,10410,10410,10410,10410,0
20231019,140900,432270730,10410,10410,10410,10410,0
20231019,140800,432270730,10410,10410,10410,10410,0
20231019,140700,432270730,10410,10410,10410,10410,0
20231019,140600,432270730,10410,10410,10410,10410,0
20231019,140500,432270730,10410,10410,10410,10410,0
20231019,140400,432270730,10410,10410,10410,10410,0
20231019,140300,432270730,10410,10410,10410,10410,0
20231019,140200,432270730,10410,10410,10410,10410,0
20231019,140100,432270730,10410,10410,10410,10410,0
20231019,140000,432270730,10410,10410,10410,10410,0
20231019,135900,432270730,10410,10410,10410,10410,0
20231019,135800,432270730,10410,10390,10410,10390,409
20231019,135700,428016630,10390,10390,10390,10390,0
20231019,135600,428016630,10390,10390,10390,10390,0
20231019,135500,428016630,10390,10390,10390,10390,0
20231019,135400,428016630,10390,10390,10390,10390,0
20231019,135300,428016630,10390,10400,10400,10390,2
20231019,135200,427995840,10400,10390,10400,10390,97
20231019,135100,426987130,10410,10410,10410,10410,0
20231019,135000,426987130,10410,10410,10410,10410,400
20231019,134900,422823130,10410,10400,10410,10400,600
20231019,134800,416577210,10410,10400,10410,10400,480
20231019,134700,411580490,10420,10420,10420,10420,0
20231019,134600,411580490,10420,10410,10420,10410,400
20231019,134500,407413580,10400,10390,10400,10390,1120
20231019,134400,395766770,10390,10390,10390,10390,0
20231019,134300,395766770,10390,10370,10390,10370,400
20231019,134200,391613510,10270,10270,10270,10270,0
20231019,134100,391613510,10270,10270,10270,10270,0
20231019,134000,391613510,10270,10270,10270,10270,0
20231019,133900,391613510,10270,10270,10270,10270,0
20231019,133800,391613510,10270,10270,10270,10270,0
20231019,133700,391613510,10270,10270,10270,10270,0
20231019,133600,391613510,10270,10270,10270,10270,0
20231019,133500,391613510,10270,10270,10270,10270,204
20231019,133400,389518430,10270,10270,10270,10270,0
20231019,133300,389518430,10270,10270,10270,10270,0
20231019,133200,389518430,10270,10270,10270,10270,0
20231019,133100,389518430,10270,10270,10270,10270,25
20231019,133000,389261680,10400,10400,10400,10400,0
20231019,132900,389261680,10400,10400,10400,10400,0
20231019,132800,389261680,10400,10400,10400,10400,0
20231019,132700,389261680,10400,10400,10400,10400,0
20231019,132600,389261680,10400,10400,10400,10400,0
20231019,132500,389261680,10400,10400,10400,10400,0
20231019,132400,389261680,10400,10400,10400,10400,0
20231019,132300,389261680,10400,10400,10400,10400,0
20231019,132200,389261680,10400,10400,10400,10400,0
20231019,132100,389261680,10400,10400,10400,10400,8
20231019,132000,389178480,10410,10410,10410,10410,0
20231019,131900,389178480,10410,10410,10410,10410,0
20231019,131800,389178480,10410,10410,10410,10410,0
20231019,131700,389178480,10410,10410,10410,10410,200
20231019,131600,387096480,10420,10250,10420,10250,1323
20231019,131500,373418460,10220,10210,10220,10210,16
20231019,131400,373255030,10220,10220,10220,10220,1
20231019,131300,373244810,10220,10230,10230,10220,1092
20231019,131200,362083640,10220,10220,10220,10220,0
20231019,131100,362083640,10220,10220,10220,10220,0
20231019,131000,362083640,10220,10220,10220,10220,0
20231019,130900,362083640,10220,10220,10220,10220,0
20231019,130800,362083640,10220,10220,10220,10220,300
20231019,130700,359017640,10220,10220,10220,10220,1
20231019,130600,359007420,10230,10230,10230,10230,0
20231019,130500,359007420,10230,10230,10230,10230,0
20231019,130400,359007420,10230,10230,10230,10230,0
20231019,130300,359007420,10230,10230,10230,10230,0
20231019,130200,359007420,10230,10230,10230,10230,479
20231019,130100,354107250,10230,10230,10230,10230,0
20231019,130000,354107250,10230,10230,10230,10230,0
20231019,125900,354107250,10230,10230,10230,10230,0
20231019,125800,354107250,10230,10230,10230,10230,0
20231019,125700,354107250,10230,10290,10290,10220,179
20231019,125600,352272110,10230,10290,10290,10230,119
20231019,125500,351052340,10300,10300,10300,10300,0
20231019,125400,351052340,10300,10300,10300,10300,0
20231019,125300,351052340,10300,10300,10300,10300,0
20231019,125200,351052340,10300,10300,10300,10300,0
20231019,125100,351052340,10300,10300,10300,10300,0
20231019,125000,351052340,10300,10300,10300,10300,0
20231019,124900,351052340,10300,10300,10300,10300,19
20231019,124800,350856640,10430,10320,10430,10310,29
20231019,124700,350557430,10380,10380,10380,10380,7
20231019,124600,350484770,10380,10380,10380,10380,0
20231019,124500,350484770,10380,10380,10380,10380,0
20231019,124400,350484770,10380,10380,10380,10380,0
20231019,124300,350484770,10380,10380,10380,10380,0
20231019,124200,350484770,10380,10380,10380,10380,0
20231019,124100,350484770,10380,10380,10380,10380,0
20231019,124000,350484770,10380,10380,10380,10380,0
20231019,123900,350484770,10380,10380,10380,10380,0
20231019,123800,350484770,10380,10380,10380,10380,0
20231019,123700,350484770,10380,10380,10380,10380,0
20231019,123600,350484770,10380,10380,10380,10380,0
20231019,123500,350484770,10380,10380,10380,10380,0
20231019,123400,350484770,10380,10380,10380,10380,0
20231019,123300,350484770,10380,10380,10380,10380,0
20231019,123200,350484770,10380,10380,10380,10380,1380
20231019,123100,336160370,10380,10370,10380,10370,1717
20231019,123000,318337920,10370,10300,10370,10300,931
20231019,122900,308717250,10300,10300,10300,10300,3
20231019,122800,308686350,10300,10300,10300,10300,0
20231019,122700,308686350,10300,10300,10300,10300,0
20231019,122600,308686350,10300,10300,10300,10300,0
20231019,122500,308686350,10300,10300,10300,10300,0
20231019,122400,308686350,10300,10300,10300,10300,5
20231019,122300,308634850,10300,10300,10300,10300,0
20231019,122200,308634850,10300,10300,10300,10300,0
20231019,122100,308634850,10300,10300,10300,10300,0
20231019,122000,308634850,10300,10300,10300,10300,0
20231019,121900,308634850,10300,10300,10300,10300,0
20231019,121800,308634850,10300,10300,10300,10300,0
20231019,121700,308634850,10300,10300,10300,10300,10
20231019,121600,308531850,10350,10350,10350,10350,0
20231019,121500,308531850,10350,10350,10350,10350,0
20231019,121400,308531850,10350,10350,10350,10350,0
20231019,121300,308531850,10350,10350,10350,10350,0
20231019,121200,308531850,10350,10350,10350,10350,40
20231019,121100,308117850,10370,10370,10370,10370,0
20231019,121000,308117850,10370,10370,10370,10370,0
20231019,120900,308117850,10370,10370,10370,10370,0
20231019,120800,308117850,10370,10370,10370,10370,0
20231019,120700,308117850,10370,10370,10370,10370,0
20231019,120600,308117850,10370,10370,10370,10370,0
20231019,120500,308117850,10370,10370,10370,10370,0
20231019,120400,308117850,10370,10370,10370,10370,0
20231019,120300,308117850,10370,10370,10370,10370,0
20231019,120200,308117850,10370,10370,10370,10370,0
20231019,120100,308117850,10370,10370,10370,10370,0
20231019,120000,308117850,10370,10370,10370,10370,100
20231019,115900,307080850,10300,10300,10300,10300,293
20231019,115800,304062950,10300,10300,10300,10300,0
20231019,115700,304062950,10300,10300,10300,10300,0
20231019,115600,304062950,10300,10300,10300,10300,12
20231019,115500,303939350,10300,10300,10300,10300,194
20231019,115400,301941150,10370,10370,10370,10370,5
20231019,115300,301889300,10370,10370,10370,10370,0
20231019,115200,301889300,10370,10370,10370,10370,0
20231019,115100,301889300,10370,10370,10370,10370,0
20231019,115000,301889300,10370,10370,10370,10370,0
20231019,114900,301889300,10370,10370,10370,10370,456
20231019,114800,297160580,10370,10370,10370,10370,0
20231019,114700,297160580,10370,10370,10370,10370,0
20231019,114600,297160580,10370,10370,10370,10370,0
20231019,114500,297160580,10370,10370,10370,10370,0
20231019,114400,297160580,10370,10370,10370,10370,8
20231019,114300,297077620,10370,10370,10370,10370,0
20231019,114200,297077620,10370,10370,10370,10370,0
20231019,114100,297077620,10370,10370,10370,10370,0
20231019,114000,297077620,10370,10370,10370,10370,22
20231019,113900,296849480,10370,10370,10370,10370,0
20231019,113800,296849480,10370,10370,10370,10370,0
20231019,113700,296849480,10370,10370,10370,10370,533
20231019,113600,291322270,10370,10370,10370,10370,0
20231019,113500,291322270,10370,10370,10370,10370,0
20231019,113400,291322270,10370,10370,10370,10370,25
20231019,113300,291063020,10370,10370,10370,10370,0
20231019,113200,291063020,10370,10370,10370,10370,0
20231019,113100,291063020,10370,10370,10370,10370,0
20231019,113000,291063020,10370,10370,10370,10370,0
20231019,112900,291063020,10370,10370,10370,10370,0
20231019,112800,291063020,10370,10370,10370,10370,5
20231019,112700,291011170,10370,10370,10370,10370,0
20231019,112600,291011170,10370,10370,10370,10370,0
20231019,112500,291011170,10370,10370,10370,10370,0
20231019,112400,291011170,10370,10370,10370,10370,0
20231019,112300,291011170,10370,10370,10370,10370,0
20231019,112200,291011170,10370,10370,10370,10370,1
20231019,112100,291000800,10380,10380,10380,10380,0
20231019,112000,291000800,10380,10380,10380,10380,0
20231019,111900,291000800,10380,10380,10380,10380,0
20231019,111800,291000800,10380,10380,10380,10380,0
20231019,111700,291000800,10380,10380,10380,10380,0
20231019,111600,291000800,10380,10380,10380,10380,0
20231019,111500,291000800,10380,10380,10380,10380,0
20231019,111400,291000800,10380,10380,10380,10380,0
20231019,111300,291000800,10380,10380,10380,10380,0
20231019,111200,291000800,10380,10380,10380,10380,0
20231019,111100,291000800,10380,10380,10380,10380,20
20231019,111000,290793200,10440,10380,10440,10370,119
20231019,110900,289557390,10390,10390,10390,10290,140
20231019,110800,288116590,10400,10400,10400,10400,0
20231019,110700,288116590,10400,10400,10400,10400,0
20231019,110600,288116590,10400,10430,10430,10400,105
20231019,110500,287024500,10440,10440,10440,10440,0
20231019,110400,287024500,10440,10440,10440,10440,0
20231019,110300,287024500,10440,10440,10440,10440,0
20231019,110200,287024500,10440,10440,10440,10440,0
20231019,110100,287024500,10440,10450,10450,10440,2
20231019,110000,287003610,10460,10460,10460,10460,5
20231019,105900,286951310,10460,10460,10460,10460,1
20231019,105800,286940850,10470,10470,10470,10470,0
20231019,105700,286940850,10470,10470,10470,10470,0
20231019,105600,286940850,10470,10470,10470,10470,0
20231019,105500,286940850,10470,10470,10470,10470,205
20231019,105400,284794500,10470,10470,10470,10470,0
20231019,105300,284794500,10470,10470,10470,10470,0
20231019,105200,284794500,10470,10470,10470,10470,7
20231019,105100,284721210,10470,10470,10470,10470,10
20231019,105000,284616510,10470,10470,10470,10470,0
20231019,104900,284616510,10470,10470,10470,10470,4
20231019,104800,284574630,10500,10500,10500,10500,0
20231019,104700,284574630,10500,10410,10500,10410,110
20231019,104600,283424400,10410,10410,10410,10410,1
20231019,104500,283413990,10400,10400,10400,10400,300
20231019,104400,280293990,10400,10250,10400,10250,453
20231019,104300,275595850,10190,10190,10190,10190,300
20231019,104200,272538850,10190,10330,10330,10190,298
20231019,104100,269477300,10340,10340,10340,10340,501
20231019,104000,264296960,10350,10350,10350,10350,0
20231019,103900,264296960,10350,10350,10350,10350,254
20231019,103800,261668060,10360,10390,10390,10360,130
20231019,103700,260320520,10390,10440,10440,10390,944
20231019,103600,250483870,10520,10520,10520,10520,0
20231019,103500,250483870,10520,10520,10520,10520,0
20231019,103400,250483870,10520,10520,10520,10520,0
20231019,103300,250483870,10520,10520,10520,10520,0
20231019,103200,250483870,10520,10500,10520,10450,191
20231019,103100,248478430,10480,10480,10480,10480,0
20231019,103000,248478430,10480,10500,10500,10480,9
20231019,102900,248383970,10510,10510,10510,10510,0
20231019,102800,248383970,10510,10510,10510,10510,5
20231019,102700,248331420,10510,10510,10510,10510,0
20231019,102600,248331420,10510,10510,10510,10510,0
20231019,102500,248331420,10510,10510,10510,10510,1
20231019,102400,248320910,10450,10500,10500,10450,3000
20231019,102300,216937370,10560,10560,10560,10560,1
20231019,102200,216926810,10480,10490,10490,10480,25
20231019,102100,216664710,10590,10510,10590,10500,288
20231019,102000,213639990,10500,10610,10610,10500,303
20231019,101900,210456950,10620,10620,10620,10620,1
20231019,101800,210446330,10600,10600,10600,10600,0
20231019,101700,210446330,10600,10600,10600,10600,201
20231019,101600,208315730,10620,10620,10620,10620,129
20231019,101500,206945750,10610,10590,10610,10590,768
20231019,101400,198799570,10600,10600,10600,10600,0
20231019,101300,198799570,10600,10570,10600,10570,1510
20231019,101200,182800410,10600,10600,10600,10600,0
20231019,101100,182800410,10600,10600,10600,10600,0
20231019,101000,182800410,10600,10600,10600,10600,0
20231019,100900,182800410,10600,10600,10600,10600,0
20231019,100800,182800410,10600,10600,10600,10600,0
20231019,100700,182800410,10600,10600,10600,10600,0
20231019,100600,182800410,10600,10600,10600,10600,0
20231019,100500,182800410,10600,10600,10600,10600,0
20231019,100400,182800410,10600,10600,10600,10600,0
20231019,100300,182800410,10600,10600,10600,10600,0
20231019,100200,182800410,10600,10600,10600,10600,0
20231019,100100,182800410,10600,10570,10600,10570,202
20231019,100000,180663360,10520,10520,10520,10520,0
20231019,095900,180663360,10520,10520,10520,10520,0
20231019,095800,180663360,10520,10520,10520,10520,0
20231019,095700,180663360,10520,10520,10520,10520,0
20231019,095600,180663360,10520,10520,10520,10520,0
20231019,095500,180663360,10520,10520,10520,10520,0
20231019,095400,180663360,10520,10520,10520,10520,0
20231019,095300,180663360,10520,10520,10520,10520,0
20231019,095200,180663360,10520,10520,10520,10520,0
20231019,095100,180663360,10520,10520,10520,10520,0
20231019,095000,180663360,10520,10520,10520,10520,0
20231019,094900,180663360,10520,10520,10520,10520,0
20231019,094800,180663360,10520,10520,10520,10520,0
20231019,094700,180663360,10520,10520,10520,10520,0
20231019,094600,180663360,10520,10520,10520,10520,18
20231019,094500,180474000,10450,10450,10450,10450,500
20231019,094400,175249000,10450,10450,10450,10450,0
20231019,094300,175249000,10450,10450,10450,10450,0
20231019,094200,175249000,10450,10450,10450,10450,1
20231019,094100,175238550,10450,10450,10450,10450,0
20231019,094000,175238550,10450,10570,10570,10450,594
20231019,093900,169025210,10590,10590,10590,10590,0
20231019,093800,169025210,10590,10590,10590,10590,0
20231019,093700,169025210,10590,10590,10590,10590,0
20231019,093600,169025210,10590,10590,10590,10590,0
20231019,093500,169025210,10590,10610,10610,10590,137
20231019,093400,167574300,10620,10620,10620,10620,0
20231019,093300,167574300,10620,10620,10620,10620,1
20231019,093200,167563680,10620,10550,10620,10550,400
20231019,093100,163318270,10470,10470,10470,10470,96
20231019,093000,162313150,10480,10610,10620,10480,54
20231019,092900,161744620,10460,10460,10460,10460,10
20231019,092800,161640020,10620,10620,10620,10620,0
20231019,092700,161640020,10620,10620,10620,10620,0
20231019,092600,161640020,10620,10620,10620,10620,0
20231019,092500,161640020,10620,10620,10620,10620,0
20231019,092400,161640020,10620,10620,10620,10620,0
20231019,092300,161640020,10620,10620,10620,10620,20
20231019,092200,161427620,10620,10620,10620,10620,0
20231019,092100,161427620,10620,10480,10620,10480,601
20231019,092000,155075800,10480,10500,10500,10480,307
20231019,091900,151856340,10510,10510,10510,10510,18
20231019,091800,151667160,10640,10640,10640,10640,0
20231019,091700,151667160,10640,10640,10640,10640,66
20231019,091600,150964920,10650,10640,10650,10500,170
20231019,091500,149156530,10700,10700,10700,10700,0
20231019,091400,149156530,10700,10670,10700,10670,650
20231019,091300,142203320,10670,10670,10670,10670,3
20231019,091200,142171310,10700,10700,10700,10700,0
20231019,091100,142171310,10700,10640,10700,10640,100
20231019,091000,141105180,10720,10720,10720,10720,0
20231019,090900,141105180,10720,10370,10720,10370,1412
20231019,090800,126083260,10290,10420,10720,10280,2669
20231019,090700,98126890,10420,10420,10420,10420,100
20231019,090600,97084890,10630,10420,10630,10420,14
20231019,090500,96938800,10740,10740,10740,10740,0
20231019,090400,96938800,10740,10470,10740,10470,1621
20231019,090300,79603090,10470,10740,10750,10320,1623
20231019,090200,62287900,10750,10140,10750,10140,1932
20231019,090100,41856810,10090,10680,10680,10090,1358
20231019,090000,28070960,10680,10720,10720,10680,2623