KissMeData/105630/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,195000,1132309180,19270,19270,19270,19270,4118
20231017,194900,1132309180,19270,19270,19270,19270,0
20231017,194800,1132309180,19270,19270,19270,19270,0
20231017,194700,1132309180,19270,19270,19270,19270,0
20231017,194600,1132309180,19270,19270,19270,19270,0
20231017,194500,1132309180,19270,19270,19270,19270,0
20231017,194400,1132309180,19270,19270,19270,19270,0
20231017,194300,1132309180,19270,19270,19270,19270,0
20231017,194200,1132309180,19270,19270,19270,19270,0
20231017,194100,1132309180,19270,19270,19270,19270,0
20231017,194000,1132309180,19270,19270,19270,19270,0
20231017,193900,1132309180,19270,19270,19270,19270,0
20231017,193800,1132309180,19270,19270,19270,19270,0
20231017,193700,1132309180,19270,19270,19270,19270,0
20231017,193600,1132309180,19270,19270,19270,19270,0
20231017,193500,1132309180,19270,19270,19270,19270,0
20231017,193400,1132309180,19270,19270,19270,19270,0
20231017,193300,1132309180,19270,19270,19270,19270,0
20231017,193200,1132309180,19270,19270,19270,19270,0
20231017,193100,1132309180,19270,19270,19270,19270,0
20231017,193000,1132309180,19270,19270,19270,19270,0
20231017,192900,1132309180,19270,19270,19270,19270,0
20231017,192800,1132309180,19270,19270,19270,19270,0
20231017,192700,1132309180,19270,19270,19270,19270,0
20231017,192600,1132309180,19270,19270,19270,19270,0
20231017,192500,1132309180,19270,19270,19270,19270,0
20231017,192400,1132309180,19270,19270,19270,19270,0
20231017,192300,1132309180,19270,19270,19270,19270,0
20231017,192200,1132309180,19270,19270,19270,19270,0
20231017,192100,1132309180,19270,19270,19270,19270,0
20231017,192000,1132309180,19270,19270,19270,19270,4118
20231017,191900,1132309180,19270,19270,19270,19270,0
20231017,191800,1132309180,19270,19270,19270,19270,0
20231017,191700,1132309180,19270,19270,19270,19270,0
20231017,191600,1132309180,19270,19270,19270,19270,0
20231017,191500,1132309180,19270,19270,19270,19270,0
20231017,191400,1132309180,19270,19270,19270,19270,0
20231017,191300,1132309180,19270,19270,19270,19270,0
20231017,191200,1132309180,19270,19270,19270,19270,0
20231017,191100,1132309180,19270,19270,19270,19270,0
20231017,191000,1132309180,19270,19270,19270,19270,0
20231017,190900,1132309180,19270,19270,19270,19270,0
20231017,190800,1132309180,19270,19270,19270,19270,0
20231017,190700,1132309180,19270,19270,19270,19270,0
20231017,190600,1132309180,19270,19270,19270,19270,0
20231017,190500,1132309180,19270,19270,19270,19270,0
20231017,190400,1132309180,19270,19270,19270,19270,0
20231017,190300,1132309180,19270,19270,19270,19270,0
20231017,190200,1132309180,19270,19270,19270,19270,0
20231017,190100,1132309180,19270,19270,19270,19270,0
20231017,190000,1132309180,19270,19270,19270,19270,0
20231017,185900,1132309180,19270,19270,19270,19270,0
20231017,185800,1132309180,19270,19270,19270,19270,0
20231017,185700,1132309180,19270,19270,19270,19270,0
20231017,185600,1132309180,19270,19270,19270,19270,0
20231017,185500,1132309180,19270,19270,19270,19270,0
20231017,185400,1132309180,19270,19270,19270,19270,0
20231017,185300,1132309180,19270,19270,19270,19270,0
20231017,185200,1132309180,19270,19270,19270,19270,0
20231017,185100,1132309180,19270,19270,19270,19270,0
20231017,185000,1132309180,19270,19270,19270,19270,4118
20231017,184900,1132309180,19270,19270,19270,19270,0
20231017,184800,1132309180,19270,19270,19270,19270,0
20231017,184700,1132309180,19270,19270,19270,19270,0
20231017,184600,1132309180,19270,19270,19270,19270,0
20231017,184500,1132309180,19270,19270,19270,19270,0
20231017,184400,1132309180,19270,19270,19270,19270,0
20231017,184300,1132309180,19270,19270,19270,19270,0
20231017,184200,1132309180,19270,19270,19270,19270,0
20231017,184100,1132309180,19270,19270,19270,19270,0
20231017,184000,1132309180,19270,19270,19270,19270,0
20231017,183900,1132309180,19270,19270,19270,19270,0
20231017,183800,1132309180,19270,19270,19270,19270,0
20231017,183700,1132309180,19270,19270,19270,19270,0
20231017,183600,1132309180,19270,19270,19270,19270,0
20231017,183500,1132309180,19270,19270,19270,19270,0
20231017,183400,1132309180,19270,19270,19270,19270,0
20231017,183300,1132309180,19270,19270,19270,19270,0
20231017,183200,1132309180,19270,19270,19270,19270,0
20231017,183100,1132309180,19270,19270,19270,19270,0
20231017,183000,1132309180,19270,19270,19270,19270,0
20231017,182900,1132309180,19270,19270,19270,19270,0
20231017,182800,1132309180,19270,19270,19270,19270,0
20231017,182700,1132309180,19270,19270,19270,19270,0
20231017,182600,1132309180,19270,19270,19270,19270,0
20231017,182500,1132309180,19270,19270,19270,19270,0
20231017,182400,1132309180,19270,19270,19270,19270,0
20231017,182300,1132309180,19270,19270,19270,19270,0
20231017,182200,1132309180,19270,19270,19270,19270,0
20231017,182100,1132309180,19270,19270,19270,19270,0
20231017,182000,1132309180,19270,19270,19270,19270,4118
20231017,181900,1132309180,19270,19270,19270,19270,0
20231017,181800,1132309180,19270,19270,19270,19270,0
20231017,181700,1132309180,19270,19270,19270,19270,0
20231017,181600,1132309180,19270,19270,19270,19270,0
20231017,181500,1132309180,19270,19270,19270,19270,0
20231017,181400,1132309180,19270,19270,19270,19270,0
20231017,181300,1132309180,19270,19270,19270,19270,0
20231017,181200,1132309180,19270,19270,19270,19270,0
20231017,181100,1132309180,19270,19270,19270,19270,0
20231017,181000,1132309180,19270,19270,19270,19270,0
20231017,180900,1132309180,19270,19270,19270,19270,0
20231017,180800,1132309180,19270,19270,19270,19270,0
20231017,180700,1132309180,19270,19270,19270,19270,0
20231017,180600,1132309180,19270,19270,19270,19270,0
20231017,180500,1132309180,19270,19270,19270,19270,0
20231017,180400,1132309180,19270,19270,19270,19270,0
20231017,180300,1132309180,19270,19270,19270,19270,0
20231017,180200,1132309180,19270,19270,19270,19270,0
20231017,180100,1132309180,19270,19270,19270,19270,0
20231017,180000,1132309180,19270,19270,19270,19270,0
20231017,175900,1132309180,19270,19270,19270,19270,0
20231017,175800,1132309180,19270,19270,19270,19270,0
20231017,175700,1132309180,19270,19270,19270,19270,0
20231017,175600,1132309180,19270,19270,19270,19270,0
20231017,175500,1132309180,19270,19270,19270,19270,0
20231017,175400,1132309180,19270,19270,19270,19270,0
20231017,175300,1132309180,19270,19270,19270,19270,0
20231017,175200,1132309180,19270,19270,19270,19270,0
20231017,175100,1132309180,19270,19270,19270,19270,0
20231017,175000,1132309180,19270,19270,19270,19270,4118
20231017,174900,1132309180,19270,19270,19270,19270,0
20231017,174800,1132309180,19270,19270,19270,19270,0
20231017,174700,1132309180,19270,19270,19270,19270,0
20231017,174600,1132309180,19270,19270,19270,19270,0
20231017,174500,1132309180,19270,19270,19270,19270,0
20231017,174400,1132309180,19270,19270,19270,19270,0
20231017,174300,1132309180,19270,19270,19270,19270,0
20231017,174200,1132309180,19270,19270,19270,19270,0
20231017,174100,1132309180,19270,19270,19270,19270,0
20231017,174000,1132309180,19270,19270,19270,19270,0
20231017,173900,1132309180,19270,19270,19270,19270,0
20231017,173800,1132309180,19270,19270,19270,19270,0
20231017,173700,1132309180,19270,19270,19270,19270,0
20231017,173600,1132309180,19270,19270,19270,19270,0
20231017,173500,1132309180,19270,19270,19270,19270,0
20231017,173400,1132309180,19270,19270,19270,19270,0
20231017,173300,1132309180,19270,19270,19270,19270,0
20231017,173200,1132309180,19270,19270,19270,19270,0
20231017,173100,1132309180,19270,19270,19270,19270,0
20231017,173000,1132309180,19270,19270,19270,19270,0
20231017,172900,1132309180,19270,19270,19270,19270,0
20231017,172800,1132309180,19270,19270,19270,19270,0
20231017,172700,1132309180,19270,19270,19270,19270,0
20231017,172600,1132309180,19270,19270,19270,19270,0
20231017,172500,1132309180,19270,19270,19270,19270,0
20231017,172400,1132309180,19270,19270,19270,19270,0
20231017,172300,1132309180,19270,19270,19270,19270,0
20231017,172200,1132309180,19270,19270,19270,19270,0
20231017,172100,1132309180,19270,19270,19270,19270,0
20231017,172000,1132309180,19270,19270,19270,19270,4118
20231017,171900,1132309180,19270,19270,19270,19270,0
20231017,171800,1132309180,19270,19270,19270,19270,0
20231017,171700,1132309180,19270,19270,19270,19270,0
20231017,171600,1132309180,19270,19270,19270,19270,0
20231017,171500,1132309180,19270,19270,19270,19270,0
20231017,171400,1132309180,19270,19270,19270,19270,0
20231017,171300,1132309180,19270,19270,19270,19270,0
20231017,171200,1132309180,19270,19270,19270,19270,0
20231017,171100,1132309180,19270,19270,19270,19270,0
20231017,171000,1132309180,19270,19270,19270,19270,0
20231017,170900,1132309180,19270,19270,19270,19270,0
20231017,170800,1132309180,19270,19270,19270,19270,0
20231017,170700,1132309180,19270,19270,19270,19270,0
20231017,170600,1132309180,19270,19270,19270,19270,0
20231017,170500,1132309180,19270,19270,19270,19270,0
20231017,170400,1132309180,19270,19270,19270,19270,0
20231017,170300,1132309180,19270,19270,19270,19270,0
20231017,170200,1132309180,19270,19270,19270,19270,0
20231017,170100,1132309180,19270,19270,19270,19270,0
20231017,170000,1132309180,19270,19270,19270,19270,0
20231017,165900,1132309180,19270,19270,19270,19270,0
20231017,165800,1132309180,19270,19270,19270,19270,0
20231017,165700,1132309180,19270,19270,19270,19270,0
20231017,165600,1132309180,19270,19270,19270,19270,0
20231017,165500,1132309180,19270,19270,19270,19270,0
20231017,165400,1132309180,19270,19270,19270,19270,0
20231017,165300,1132309180,19270,19270,19270,19270,0
20231017,165200,1132309180,19270,19270,19270,19270,0
20231017,165100,1132309180,19270,19270,19270,19270,0
20231017,165000,1132309180,19270,19270,19270,19270,4118
20231017,164900,1132309180,19270,19270,19270,19270,0
20231017,164800,1132309180,19270,19270,19270,19270,0
20231017,164700,1132309180,19270,19270,19270,19270,0
20231017,164600,1132309180,19270,19270,19270,19270,0
20231017,164500,1132309180,19270,19270,19270,19270,0
20231017,164400,1132309180,19270,19270,19270,19270,0
20231017,164300,1132309180,19270,19270,19270,19270,0
20231017,164200,1132309180,19270,19270,19270,19270,0
20231017,164100,1132309180,19270,19270,19270,19270,0
20231017,164000,1132309180,19270,19270,19270,19270,0
20231017,163900,1132309180,19270,19270,19270,19270,0
20231017,163800,1132309180,19270,19270,19270,19270,0
20231017,163700,1132309180,19270,19270,19270,19270,0
20231017,163600,1132309180,19270,19270,19270,19270,0
20231017,163500,1132309180,19270,19270,19270,19270,0
20231017,163400,1132309180,19270,19270,19270,19270,0
20231017,163300,1132309180,19270,19270,19270,19270,0
20231017,163200,1132309180,19270,19270,19270,19270,0
20231017,163100,1132309180,19270,19270,19270,19270,0
20231017,163000,1132309180,19270,19270,19270,19270,0
20231017,162900,1132309180,19270,19270,19270,19270,0
20231017,162800,1132309180,19270,19270,19270,19270,0
20231017,162700,1132309180,19270,19270,19270,19270,0
20231017,162600,1132309180,19270,19270,19270,19270,0
20231017,162500,1132309180,19270,19270,19270,19270,0
20231017,162400,1132309180,19270,19270,19270,19270,0
20231017,162300,1132309180,19270,19270,19270,19270,0
20231017,162200,1132309180,19270,19270,19270,19270,0
20231017,162100,1132309180,19270,19270,19270,19270,0
20231017,162000,1132309180,19270,19270,19270,19270,4118
20231017,161900,1132309180,19270,19270,19270,19270,0
20231017,161800,1132309180,19270,19270,19270,19270,0
20231017,161700,1132309180,19270,19270,19270,19270,0
20231017,161600,1132309180,19270,19270,19270,19270,0
20231017,161500,1132309180,19270,19270,19270,19270,0
20231017,161400,1132309180,19270,19270,19270,19270,0
20231017,161300,1132309180,19270,19270,19270,19270,0
20231017,161200,1132309180,19270,19270,19270,19270,0
20231017,161100,1132309180,19270,19270,19270,19270,0
20231017,161000,1132309180,19270,19270,19270,19270,0
20231017,160900,1132309180,19270,19270,19270,19270,0
20231017,160800,1132309180,19270,19270,19270,19270,0
20231017,160700,1132309180,19270,19270,19270,19270,0
20231017,160600,1132309180,19270,19270,19270,19270,0
20231017,160500,1132309180,19270,19270,19270,19270,0
20231017,160400,1132309180,19270,19270,19270,19270,0
20231017,160300,1132309180,19270,19270,19270,19270,0
20231017,160200,1132309180,19270,19270,19270,19270,0
20231017,160100,1132309180,19270,19270,19270,19270,0
20231017,160000,1132309180,19270,19270,19270,19270,0
20231017,155900,1132309180,19270,19270,19270,19270,0
20231017,155800,1132309180,19270,19270,19270,19270,0
20231017,155700,1132309180,19270,19270,19270,19270,0
20231017,155600,1132309180,19270,19270,19270,19270,0
20231017,155500,1132309180,19270,19270,19270,19270,0
20231017,155400,1132309180,19270,19270,19270,19270,0
20231017,155300,1132309180,19270,19270,19270,19270,0
20231017,155200,1132309180,19270,19270,19270,19270,0
20231017,155100,1132309180,19270,19270,19270,19270,0
20231017,155000,1132309180,19270,19270,19270,19270,4118
20231017,154900,1132309180,19270,19270,19270,19270,0
20231017,154800,1132309180,19270,19270,19270,19270,0
20231017,154700,1132309180,19270,19270,19270,19270,0
20231017,154600,1132309180,19270,19270,19270,19270,0
20231017,154500,1132309180,19270,19270,19270,19270,0
20231017,154400,1132309180,19270,19270,19270,19270,0
20231017,154300,1132309180,19270,19270,19270,19270,0
20231017,154200,1132309180,19270,19270,19270,19270,0
20231017,154100,1132309180,19270,19270,19270,19270,0
20231017,154000,1132309180,19270,19270,19270,19270,0
20231017,153900,1132309180,19270,19270,19270,19270,0
20231017,153800,1132309180,19270,19270,19270,19270,0
20231017,153700,1132309180,19270,19270,19270,19270,0
20231017,153600,1132309180,19270,19270,19270,19270,0
20231017,153500,1132309180,19270,19270,19270,19270,0
20231017,153400,1132309180,19270,19270,19270,19270,0
20231017,153300,1132309180,19270,19270,19270,19270,0
20231017,153200,1132309180,19270,19270,19270,19270,0
20231017,153100,1132309180,19270,19270,19270,19270,0
20231017,153000,1132309180,19270,19270,19270,19270,4118
20231017,152900,1052955320,19230,19230,19230,19230,0
20231017,152800,1052955320,19230,19230,19230,19230,0
20231017,152700,1052955320,19230,19230,19230,19230,0
20231017,152600,1052955320,19230,19230,19230,19230,0
20231017,152500,1052955320,19230,19230,19230,19230,0
20231017,152400,1052955320,19230,19230,19230,19230,0
20231017,152300,1052955320,19230,19230,19230,19230,0
20231017,152200,1052955320,19230,19230,19230,19230,0
20231017,152100,1052955320,19230,19230,19230,19230,0
20231017,152000,1052955320,19230,19230,19230,19230,0
20231017,151900,1052955320,19230,19270,19270,19230,552
20231017,151800,1042328200,19260,19280,19280,19260,49
20231017,151700,1041384100,19240,19290,19300,19240,34
20231017,151600,1040729540,19290,19310,19310,19290,517
20231017,151500,1030752040,19300,19230,19300,19230,1060
20231017,151400,1010333480,19230,19240,19250,19230,123
20231017,151300,1007966930,19250,19230,19250,19220,35
20231017,151200,1007293930,19220,19250,19250,19220,103
20231017,151100,1005312960,19240,19250,19260,19240,155
20231017,151000,1002329410,19240,19240,19260,19240,170
20231017,150900,999057080,19240,19270,19270,19240,107
20231017,150800,996997440,19260,19270,19290,19260,101
20231017,150700,995050530,19270,19260,19270,19260,10
20231017,150600,994857900,19260,19260,19260,19260,129
20231017,150500,992373360,19260,19260,19260,19260,2
20231017,150400,992334840,19260,19280,19290,19260,136
20231017,150300,989713090,19280,19270,19280,19270,5
20231017,150200,989616730,19250,19240,19260,19240,211
20231017,150100,985554690,19250,19280,19280,19250,15
20231017,150000,985265700,19250,19240,19290,19240,466
20231017,145900,976287100,19230,19260,19280,19230,97
20231017,145800,974417130,19290,19220,19290,19220,110
20231017,145700,972299140,19270,19280,19290,19250,169
20231017,145600,969041910,19270,19270,19290,19260,129
20231017,145500,966555180,19280,19260,19280,19260,111
20231017,145400,964415730,19250,19250,19270,19250,93
20231017,145300,962624430,19250,19280,19280,19220,177
20231017,145200,959219250,19270,19240,19280,19240,499
20231017,145100,949606770,19250,19240,19250,19210,187
20231017,145000,946008830,19250,19190,19250,19190,209
20231017,144900,941987580,19230,19200,19230,19180,312
20231017,144800,935993900,19180,19180,19190,19180,35
20231017,144700,935322270,19220,19200,19220,19190,280
20231017,144600,929946970,19200,19210,19210,19200,4
20231017,144500,929870150,19190,19210,19210,19190,143
20231017,144400,927124250,19210,19220,19220,19210,219
20231017,144300,922915090,19210,19180,19230,19180,910
20231017,144200,905444670,19160,19170,19170,19160,29
20231017,144100,904888750,19170,19190,19190,19170,160
20231017,144000,901819850,19180,19190,19190,19180,44
20231017,143900,900975520,19180,19190,19190,19180,14
20231017,143800,900706890,19190,19190,19200,19190,8
20231017,143700,900553340,19200,19170,19200,19160,185
20231017,143600,897003950,19160,19170,19180,19160,363
20231017,143500,890044290,19160,19160,19160,19150,319
20231017,143400,883932270,19170,19160,19180,19160,368
20231017,143300,876881210,19160,19160,19170,19160,1180
20231017,143200,854272400,19150,19170,19180,19150,341
20231017,143100,847735800,19170,19190,19190,19170,33
20231017,143000,847102850,19180,19180,19190,19170,343
20231017,142900,840524780,19180,19180,19180,19180,0
20231017,142800,840524780,19180,19190,19210,19180,54
20231017,142700,839488510,19200,19190,19200,19190,106
20231017,142600,837454360,19180,19190,19190,19180,104
20231017,142500,835459050,19190,19190,19200,19190,6
20231017,142400,835343870,19200,19200,19200,19200,2
20231017,142300,835305470,19190,19200,19200,19190,4
20231017,142200,835228680,19190,19180,19190,19180,93
20231017,142100,833444020,19200,19190,19200,19180,43
20231017,142000,832618740,19180,19190,19190,19170,220
20231017,141900,828397950,19190,19190,19200,19190,3
20231017,141800,828340370,19190,19200,19200,19190,2
20231017,141700,828301980,19200,19160,19200,19160,419
20231017,141600,820268430,19150,19180,19180,19150,184
20231017,141500,816742130,19180,19190,19190,19180,13
20231017,141400,816492670,19190,19180,19200,19180,8
20231017,141300,816339160,19190,19190,19190,19190,53
20231017,141200,815322090,19190,19170,19210,19170,483
20231017,141100,806057300,19170,19180,19180,19170,3
20231017,141000,805999780,19170,19180,19180,19170,77
20231017,140900,804523650,19190,19180,19190,19180,78
20231017,140800,803027590,19180,19180,19180,19180,1
20231017,140700,803008410,19170,19150,19170,19140,441
20231017,140600,794561460,19150,19150,19150,19150,82
20231017,140500,792991160,19150,19170,19170,19150,254
20231017,140400,788124490,19160,19170,19170,19160,5
20231017,140300,788028650,19160,19170,19170,19160,95
20231017,140200,786207540,19180,19180,19180,19170,37
20231017,140100,785498150,19190,19200,19200,19190,154
20231017,140000,782542870,19190,19200,19200,19190,49
20231017,135900,781602080,19190,19180,19190,19170,139
20231017,135800,778936310,19190,19170,19190,19160,167
20231017,135700,775734830,19170,19200,19200,19160,880
20231017,135600,758847680,19200,19230,19230,19200,42
20231017,135500,758041250,19220,19230,19240,19200,1569
20231017,135400,727904410,19240,19230,19250,19230,12
20231017,135300,727673530,19230,19240,19240,19230,30
20231017,135200,727096580,19230,19240,19240,19230,110
20231017,135100,724980950,19230,19250,19250,19230,86
20231017,135000,723326300,19250,19250,19250,19250,103
20231017,134900,721343550,19260,19260,19260,19250,30
20231017,134800,720766000,19260,19270,19270,19250,16
20231017,134700,720457840,19270,19240,19270,19240,301
20231017,134600,714663820,19230,19230,19250,19230,3
20231017,134500,714606110,19220,19230,19240,19220,106
20231017,134400,712567180,19220,19230,19230,19220,64
20231017,134300,711336470,19230,19220,19230,19220,192
20231017,134200,707644570,19220,19240,19240,19220,50
20231017,134100,706683050,19230,19240,19240,19230,11
20231017,134000,706471440,19240,19240,19240,19240,1
20231017,133900,706452200,19250,19230,19260,19230,177
20231017,133800,703047700,19230,19240,19240,19230,3
20231017,133700,702989990,19250,19260,19280,19250,72
20231017,133600,701603550,19260,19270,19270,19250,50
20231017,133500,700640650,19270,19230,19270,19230,135
20231017,133400,698040590,19230,19230,19270,19230,32
20231017,133300,697425120,19270,19270,19270,19270,226
20231017,133200,693070100,19240,19240,19240,19240,25
20231017,133100,692589100,19270,19260,19270,19240,103
20231017,133000,690604730,19260,19310,19310,19260,635
20231017,132900,678355230,19300,19320,19320,19300,9
20231017,132800,678181420,19330,19280,19330,19280,321
20231017,132700,671988030,19280,19280,19280,19270,68
20231017,132600,670677640,19280,19250,19280,19250,76
20231017,132500,669213890,19280,19270,19280,19270,96
20231017,132400,667363920,19280,19260,19280,19260,144
20231017,132300,664589220,19270,19270,19270,19270,1
20231017,132200,664569950,19300,19280,19300,19240,112
20231017,132100,662411570,19250,19250,19260,19230,458
20231017,132000,653596750,19250,19230,19250,19230,35
20231017,131900,652923500,19250,19240,19250,19240,71
20231017,131800,651557400,19240,19240,19240,19230,128
20231017,131700,649094690,19250,19250,19250,19250,1
20231017,131600,649075440,19250,19240,19250,19240,28
20231017,131500,648536690,19250,19260,19260,19250,116
20231017,131400,646302770,19250,19250,19250,19240,88
20231017,131300,644609400,19250,19240,19250,19240,147
20231017,131200,641781080,19230,19230,19230,19230,1
20231017,131100,641761850,19230,19270,19270,19230,167
20231017,131000,638548960,19240,19240,19240,19240,0
20231017,130900,638548960,19240,19260,19260,19240,154
20231017,130800,635583460,19260,19260,19260,19260,0
20231017,130700,635583460,19260,19270,19300,19260,156
20231017,130600,632577770,19270,19270,19270,19270,56
20231017,130500,631498650,19280,19260,19280,19260,26
20231017,130400,630997870,19280,19280,19280,19280,2
20231017,130300,630959310,19260,19290,19290,19260,28
20231017,130200,630419940,19290,19290,19290,19290,89
20231017,130100,628703130,19260,19300,19300,19260,27
20231017,130000,628183070,19250,19250,19250,19240,90
20231017,125900,626451420,19250,19250,19250,19240,157
20231017,125800,623430250,19300,19300,19300,19300,0
20231017,125700,623430250,19300,19260,19300,19260,27
20231017,125600,622910190,19250,19250,19250,19250,0
20231017,125500,622910190,19250,19250,19250,19240,221
20231017,125400,618657550,19290,19270,19290,19270,78
20231017,125300,617154470,19250,19240,19250,19240,380
20231017,125200,609841170,19240,19240,19240,19240,0
20231017,125100,609841170,19240,19230,19290,19220,181
20231017,125000,606359040,19230,19220,19230,19220,17
20231017,124900,606032140,19220,19220,19220,19220,25
20231017,124800,605551640,19230,19240,19240,19220,132
20231017,124700,603013510,19240,19230,19240,19230,231
20231017,124600,598571370,19240,19240,19240,19240,24
20231017,124500,598109610,19240,19240,19240,19230,234
20231017,124400,593608270,19230,19240,19240,19230,43
20231017,124300,592781210,19270,19240,19270,19240,117
20231017,124200,590530050,19240,19230,19240,19230,68
20231017,124100,589221980,19290,19290,19290,19290,1
20231017,124000,589202690,19230,19230,19230,19230,51
20231017,123900,588221960,19240,19230,19240,19230,105
20231017,123800,586202790,19230,19260,19260,19230,77
20231017,123700,584721250,19290,19250,19290,19250,109
20231017,123600,582621840,19250,19240,19250,19240,159
20231017,123500,579562560,19250,19250,19250,19250,4
20231017,123400,579485560,19230,19260,19260,19230,26
20231017,123300,578985550,19240,19230,19240,19230,96
20231017,123200,577138530,19220,19220,19220,19220,25
20231017,123100,576658030,19260,19260,19260,19260,52
20231017,123000,575656510,19260,19240,19260,19230,336
20231017,122900,569191210,19250,19260,19260,19240,55
20231017,122800,568132240,19260,19270,19270,19260,9
20231017,122700,567958830,19290,19300,19300,19260,4
20231017,122600,567881690,19270,19260,19280,19260,262
20231017,122500,562831290,19270,19270,19270,19270,3
20231017,122400,562773480,19270,19250,19270,19250,166
20231017,122300,559576880,19260,19260,19260,19260,100
20231017,122200,557650880,19260,19250,19260,19250,145
20231017,122100,554859600,19250,19260,19260,19250,94
20231017,122000,553049180,19260,19250,19260,19250,87
20231017,121900,551374390,19250,19260,19260,19250,26
20231017,121800,550873880,19250,19260,19260,19250,5
20231017,121700,550777620,19250,19260,19260,19250,167
20231017,121600,547562310,19240,19240,19240,19240,1
20231017,121500,547543070,19240,19260,19260,19240,30
20231017,121400,546965790,19270,19270,19270,19270,1
20231017,121300,546946520,19250,19250,19250,19240,193
20231017,121200,543232750,19260,19260,19260,19260,196
20231017,121100,539457790,19250,19250,19250,19250,207
20231017,121000,535473040,19250,19240,19250,19240,5
20231017,120900,535376800,19250,19250,19250,19240,73
20231017,120800,533972190,19250,19250,19250,19250,5
20231017,120700,533875940,19250,19260,19260,19230,57
20231017,120600,532778930,19250,19230,19250,19230,206
20231017,120500,528817520,19250,19260,19260,19250,172
20231017,120400,525505740,19260,19280,19280,19250,54
20231017,120300,524465940,19270,19260,19270,19260,221
20231017,120200,520208820,19270,19270,19270,19270,5
20231017,120100,520112470,19270,19270,19270,19260,63
20231017,120000,518898710,19280,19280,19280,19280,1
20231017,115900,518879430,19280,19290,19290,19270,132
20231017,115800,516333380,19300,19300,19300,19300,1
20231017,115700,516314080,19300,19300,19300,19300,63
20231017,115600,515098180,19300,19300,19300,19300,0
20231017,115500,515098180,19300,19290,19300,19290,118
20231017,115400,512820790,19290,19310,19320,19290,472
20231017,115300,503702990,19270,19270,19270,19270,1
20231017,115200,503683720,19290,19300,19310,19290,133
20231017,115100,501117030,19290,19310,19310,19290,24
20231017,115000,500653810,19310,19290,19310,19260,159
20231017,114900,497586080,19300,19310,19310,19300,100
20231017,114800,495655770,19300,19280,19300,19280,118
20231017,114700,493380710,19310,19310,19310,19310,1
20231017,114600,493361400,19280,19280,19280,19280,228
20231017,114500,488965560,19250,19320,19320,19240,441
20231017,114400,480462010,19320,19390,19390,19320,41
20231017,114300,479669820,19400,19400,19400,19400,0
20231017,114200,479669820,19400,19310,19400,19270,450
20231017,114100,470965630,19310,19310,19310,19310,43
20231017,114000,470135300,19310,19300,19310,19270,182
20231017,113900,466623460,19300,19300,19300,19300,3
20231017,113800,466565560,19300,19250,19300,19250,44
20231017,113700,465718510,19290,19300,19300,19290,30
20231017,113600,465139800,19280,19260,19280,19240,194
20231017,113500,461403700,19270,19270,19270,19270,36
20231017,113400,460709980,19280,19280,19280,19280,15
20231017,113300,460420780,19290,19290,19290,19290,1
20231017,113200,460401490,19280,19280,19280,19280,25
20231017,113100,459919490,19290,19270,19300,19270,126
20231017,113000,457488800,19300,19270,19300,19270,27
20231017,112900,456968450,19290,19270,19290,19270,117
20231017,112800,454712840,19240,19240,19240,19240,0
20231017,112700,454712840,19240,19280,19280,19240,109
20231017,112600,452615600,19230,19230,19230,19230,0
20231017,112500,452615600,19230,19230,19240,19230,144
20231017,112400,449846110,19230,19230,19230,19210,240
20231017,112300,445234890,19230,19250,19250,19230,37
20231017,112200,444522870,19250,19250,19250,19250,25
20231017,112100,444041620,19260,19250,19260,19250,100
20231017,112000,442116480,19260,19250,19260,19250,21
20231017,111900,441712220,19250,19260,19260,19250,40
20231017,111800,440942170,19250,19280,19280,19250,18
20231017,111700,440595640,19250,19240,19350,19240,123
20231017,111600,438226610,19240,19210,19240,19170,406
20231017,111500,430426650,19200,19210,19210,19200,116
20231017,111400,428198300,19210,19210,19220,19210,46
20231017,111300,427314620,19220,19200,19220,19200,95
20231017,111200,425490310,19220,19220,19220,19220,86
20231017,111100,423837390,19220,19170,19220,19170,94
20231017,111000,422032460,19200,19170,19200,19170,136
20231017,110900,419422920,19170,19190,19190,19170,49
20231017,110800,418483250,19200,19180,19200,19180,84
20231017,110700,416870900,19210,19200,19210,19170,218
20231017,110600,412686610,19180,19170,19180,19170,23
20231017,110500,412245670,19210,19160,19210,19160,32
20231017,110400,411632200,19160,19220,19220,19160,19
20231017,110300,411268100,19160,19170,19170,19160,22
20231017,110200,410846550,19160,19170,19210,19160,198
20231017,110100,407049830,19200,19150,19200,19150,122
20231017,110000,404709110,19160,19150,19190,19150,108
20231017,105900,402640350,19150,19150,19150,19150,19
20231017,105800,402276500,19160,19150,19170,19150,64
20231017,105700,401050550,19150,19150,19170,19150,135
20231017,105600,398464970,19150,19150,19150,19150,45
20231017,105500,397603220,19150,19150,19160,19150,154
20231017,105400,394653360,19150,19160,19160,19150,45
20231017,105300,393791600,19160,19150,19160,19150,146
20231017,105200,390995500,19160,19150,19160,19150,96
20231017,105100,389156580,19150,19160,19160,19150,16
20231017,105000,388850030,19160,19160,19170,19150,126
20231017,104900,386436060,19150,19150,19160,19150,161
20231017,104800,383352810,19140,19140,19140,19140,82
20231017,104700,381783330,19150,19210,19210,19150,194
20231017,104600,378068170,19160,19170,19170,19160,54
20231017,104500,377033050,19170,19170,19170,19170,21
20231017,104400,376630480,19170,19160,19230,19160,46
20231017,104300,375748610,19150,19140,19150,19140,47
20231017,104200,374849020,19140,19130,19140,19130,222
20231017,104100,370600190,19140,19140,19140,19140,201
20231017,104000,366753050,19150,19140,19150,19140,47
20231017,103900,365853460,19150,19160,19160,19150,97
20231017,103800,363995860,19150,19150,19150,19150,44
20231017,103700,363153260,19150,19160,19170,19150,71
20231017,103600,361793240,19160,19150,19160,19150,184
20231017,103500,358268630,19160,19170,19170,19160,236
20231017,103400,353744710,19180,19180,19180,19170,231
20231017,103300,349314530,19180,19200,19200,19180,72
20231017,103200,347932800,19200,19210,19210,19200,59
20231017,103100,346799600,19200,19200,19210,19200,55
20231017,103000,345743500,19210,19210,19210,19210,73
20231017,102900,344341170,19220,19230,19230,19220,118
20231017,102800,342072050,19230,19230,19230,19230,128
20231017,102700,339610610,19230,19230,19240,19230,52
20231017,102600,338610640,19240,19250,19250,19230,177
20231017,102500,335205930,19250,19250,19250,19250,25
20231017,102400,334724680,19250,19240,19250,19230,377
20231017,102300,327471850,19240,19230,19240,19230,67
20231017,102200,326183020,19240,19240,19240,19240,84
20231017,102100,324566860,19240,19240,19240,19240,25
20231017,102000,324085860,19250,19250,19250,19250,7
20231017,101900,323951110,19240,19240,19240,19240,25
20231017,101800,323470110,19260,19260,19260,19260,0
20231017,101700,323470110,19260,19250,19260,19250,60
20231017,101600,322314760,19260,19260,19260,19260,53
20231017,101500,321293980,19260,19230,19260,19230,134
20231017,101400,318714910,19250,19250,19250,19250,110
20231017,101300,316597410,19230,19230,19230,19230,105
20231017,101200,314578260,19240,19240,19240,19240,0
20231017,101100,314578260,19240,19230,19240,19230,7
20231017,101000,314443590,19240,19260,19260,19240,25
20231017,100900,313962570,19250,19240,19250,19240,108
20231017,100800,311884390,19230,19250,19250,19230,35
20231017,100700,311211200,19250,19240,19250,19230,149
20231017,100600,308345640,19210,19240,19240,19210,120
20231017,100500,306039600,19240,19220,19240,19220,94
20231017,100400,304232320,19230,19240,19240,19230,26
20231017,100300,303732330,19230,19220,19230,19220,298
20231017,100200,298003000,19220,19220,19220,19220,42
20231017,100100,297195760,19230,19230,19230,19230,28
20231017,100000,296657320,19230,19220,19230,19220,273
20231017,095900,291408950,19210,19230,19230,19210,216
20231017,095800,287257360,19240,19240,19240,19240,113
20231017,095700,285083240,19240,19240,19240,19240,107
20231017,095600,283024560,19240,19250,19250,19240,135
20231017,095500,280426060,19250,19250,19250,19250,10
20231017,095400,280233560,19250,19250,19250,19250,79
20231017,095300,278712810,19260,19250,19270,19240,1134
20231017,095200,256894280,19240,19240,19240,19240,25
20231017,095100,256413280,19240,19240,19240,19240,106
20231017,095000,254373840,19240,19280,19280,19240,28
20231017,094900,253834960,19240,19240,19240,19240,0
20231017,094800,253834960,19240,19240,19240,19230,100
20231017,094700,251911550,19240,19240,19240,19240,2
20231017,094600,251873070,19230,19230,19230,19230,126
20231017,094500,249450090,19240,19240,19240,19240,67
20231017,094400,248161010,19230,19230,19230,19230,3
20231017,094300,248103320,19230,19220,19230,19220,11
20231017,094200,247891820,19230,19230,19230,19220,134
20231017,094100,245315010,19220,19220,19230,19220,103
20231017,094000,243334350,19220,19230,19230,19220,113
20231017,093900,241161870,19230,19230,19230,19230,2
20231017,093800,241123410,19230,19230,19230,19220,132
20231017,093700,238586340,19220,19230,19240,19220,201
20231017,093600,234722260,19220,19230,19230,19220,5
20231017,093500,234626120,19230,19210,19230,19210,238
20231017,093400,230051490,19220,19220,19230,19220,46
20231017,093300,229167300,19220,19230,19240,19220,171
20231017,093200,225878790,19250,19280,19280,19230,475
20231017,093100,216726640,19280,19290,19300,19280,1538
20231017,093000,187058570,19300,19310,19310,19300,44
20231017,092900,186209090,19300,19310,19310,19300,198
20231017,092800,182385720,19300,19310,19310,19300,5
20231017,092700,182289190,19300,19300,19300,19300,212
20231017,092600,178197590,19300,19300,19310,19300,34
20231017,092500,177541330,19300,19290,19300,19290,4
20231017,092400,177464140,19290,19290,19290,19290,2
20231017,092300,177425560,19290,19290,19290,19290,2
20231017,092200,177386980,19290,19290,19290,19290,3
20231017,092100,177329110,19290,19290,19300,19290,573
20231017,092000,166271070,19290,19300,19310,19290,56
20231017,091900,165190330,19300,19350,19350,19300,41
20231017,091800,164398870,19370,19370,19370,19350,383
20231017,091700,156981060,19370,19380,19380,19370,23
20231017,091600,156535340,19390,19380,19390,19380,14
20231017,091500,156263980,19380,19380,19380,19380,1
20231017,091400,156244600,19420,19390,19420,19380,62
20231017,091300,155042290,19370,19450,19450,19370,120
20231017,091200,152716290,19450,19460,19460,19360,82
20231017,091100,151120970,19460,19360,19460,19360,307
20231017,091000,145156400,19360,19300,19360,19300,61
20231017,090900,143976850,19300,19470,19470,19300,51
20231017,090800,142988590,19470,19480,19480,19470,176
20231017,090700,139561280,19500,19500,19510,19500,342
20231017,090600,132891880,19500,19370,19510,19370,1468
20231017,090500,104331110,19280,19360,19360,19280,130
20231017,090400,101814470,19260,19290,19370,19260,367
20231017,090300,94732240,19290,19300,19300,19290,33
20231017,090200,94095620,19290,19310,19310,19280,1105
20231017,090100,72785850,19300,19300,19300,19300,3116
20231017,090000,12647050,19490,19530,19530,19490,647