KissMeData/126720/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,195600,615798260,19710,19710,19710,19710,247
20231019,195500,615798260,19710,19710,19710,19710,0
20231019,195400,615798260,19710,19710,19710,19710,0
20231019,195300,615798260,19710,19710,19710,19710,0
20231019,195200,615798260,19710,19710,19710,19710,0
20231019,195100,615798260,19710,19710,19710,19710,0
20231019,195000,615798260,19710,19710,19710,19710,0
20231019,194900,615798260,19710,19710,19710,19710,0
20231019,194800,615798260,19710,19710,19710,19710,0
20231019,194700,615798260,19710,19710,19710,19710,0
20231019,194600,615798260,19710,19710,19710,19710,0
20231019,194500,615798260,19710,19710,19710,19710,0
20231019,194400,615798260,19710,19710,19710,19710,0
20231019,194300,615798260,19710,19710,19710,19710,0
20231019,194200,615798260,19710,19710,19710,19710,0
20231019,194100,615798260,19710,19710,19710,19710,0
20231019,194000,615798260,19710,19710,19710,19710,0
20231019,193900,615798260,19710,19710,19710,19710,0
20231019,193800,615798260,19710,19710,19710,19710,0
20231019,193700,615798260,19710,19710,19710,19710,0
20231019,193600,615798260,19710,19710,19710,19710,0
20231019,193500,615798260,19710,19710,19710,19710,0
20231019,193400,615798260,19710,19710,19710,19710,0
20231019,193300,615798260,19710,19710,19710,19710,0
20231019,193200,615798260,19710,19710,19710,19710,0
20231019,193100,615798260,19710,19710,19710,19710,0
20231019,193000,615798260,19710,19710,19710,19710,0
20231019,192900,615798260,19710,19710,19710,19710,0
20231019,192800,615798260,19710,19710,19710,19710,0
20231019,192700,615798260,19710,19710,19710,19710,0
20231019,192600,615798260,19710,19710,19710,19710,247
20231019,192500,615798260,19710,19710,19710,19710,0
20231019,192400,615798260,19710,19710,19710,19710,0
20231019,192300,615798260,19710,19710,19710,19710,0
20231019,192200,615798260,19710,19710,19710,19710,0
20231019,192100,615798260,19710,19710,19710,19710,0
20231019,192000,615798260,19710,19710,19710,19710,0
20231019,191900,615798260,19710,19710,19710,19710,0
20231019,191800,615798260,19710,19710,19710,19710,0
20231019,191700,615798260,19710,19710,19710,19710,0
20231019,191600,615798260,19710,19710,19710,19710,0
20231019,191500,615798260,19710,19710,19710,19710,0
20231019,191400,615798260,19710,19710,19710,19710,0
20231019,191300,615798260,19710,19710,19710,19710,0
20231019,191200,615798260,19710,19710,19710,19710,0
20231019,191100,615798260,19710,19710,19710,19710,0
20231019,191000,615798260,19710,19710,19710,19710,0
20231019,190900,615798260,19710,19710,19710,19710,0
20231019,190800,615798260,19710,19710,19710,19710,0
20231019,190700,615798260,19710,19710,19710,19710,0
20231019,190600,615798260,19710,19710,19710,19710,0
20231019,190500,615798260,19710,19710,19710,19710,0
20231019,190400,615798260,19710,19710,19710,19710,0
20231019,190300,615798260,19710,19710,19710,19710,0
20231019,190200,615798260,19710,19710,19710,19710,0
20231019,190100,615798260,19710,19710,19710,19710,0
20231019,190000,615798260,19710,19710,19710,19710,0
20231019,185900,615798260,19710,19710,19710,19710,0
20231019,185800,615798260,19710,19710,19710,19710,0
20231019,185700,615798260,19710,19710,19710,19710,0
20231019,185600,615798260,19710,19710,19710,19710,247
20231019,185500,615798260,19710,19710,19710,19710,0
20231019,185400,615798260,19710,19710,19710,19710,0
20231019,185300,615798260,19710,19710,19710,19710,0
20231019,185200,615798260,19710,19710,19710,19710,0
20231019,185100,615798260,19710,19710,19710,19710,0
20231019,185000,615798260,19710,19710,19710,19710,0
20231019,184900,615798260,19710,19710,19710,19710,0
20231019,184800,615798260,19710,19710,19710,19710,0
20231019,184700,615798260,19710,19710,19710,19710,0
20231019,184600,615798260,19710,19710,19710,19710,0
20231019,184500,615798260,19710,19710,19710,19710,0
20231019,184400,615798260,19710,19710,19710,19710,0
20231019,184300,615798260,19710,19710,19710,19710,0
20231019,184200,615798260,19710,19710,19710,19710,0
20231019,184100,615798260,19710,19710,19710,19710,0
20231019,184000,615798260,19710,19710,19710,19710,0
20231019,183900,615798260,19710,19710,19710,19710,0
20231019,183800,615798260,19710,19710,19710,19710,0
20231019,183700,615798260,19710,19710,19710,19710,0
20231019,183600,615798260,19710,19710,19710,19710,0
20231019,183500,615798260,19710,19710,19710,19710,0
20231019,183400,615798260,19710,19710,19710,19710,0
20231019,183300,615798260,19710,19710,19710,19710,0
20231019,183200,615798260,19710,19710,19710,19710,0
20231019,183100,615798260,19710,19710,19710,19710,0
20231019,183000,615798260,19710,19710,19710,19710,0
20231019,182900,615798260,19710,19710,19710,19710,0
20231019,182800,615798260,19710,19710,19710,19710,0
20231019,182700,615798260,19710,19710,19710,19710,0
20231019,182600,615798260,19710,19710,19710,19710,247
20231019,182500,615798260,19710,19710,19710,19710,0
20231019,182400,615798260,19710,19710,19710,19710,0
20231019,182300,615798260,19710,19710,19710,19710,0
20231019,182200,615798260,19710,19710,19710,19710,0
20231019,182100,615798260,19710,19710,19710,19710,0
20231019,182000,615798260,19710,19710,19710,19710,0
20231019,181900,615798260,19710,19710,19710,19710,0
20231019,181800,615798260,19710,19710,19710,19710,0
20231019,181700,615798260,19710,19710,19710,19710,0
20231019,181600,615798260,19710,19710,19710,19710,0
20231019,181500,615798260,19710,19710,19710,19710,0
20231019,181400,615798260,19710,19710,19710,19710,0
20231019,181300,615798260,19710,19710,19710,19710,0
20231019,181200,615798260,19710,19710,19710,19710,0
20231019,181100,615798260,19710,19710,19710,19710,0
20231019,181000,615798260,19710,19710,19710,19710,0
20231019,180900,615798260,19710,19710,19710,19710,0
20231019,180800,615798260,19710,19710,19710,19710,0
20231019,180700,615798260,19710,19710,19710,19710,0
20231019,180600,615798260,19710,19710,19710,19710,0
20231019,180500,615798260,19710,19710,19710,19710,0
20231019,180400,615798260,19710,19710,19710,19710,0
20231019,180300,615798260,19710,19710,19710,19710,0
20231019,180200,615798260,19710,19710,19710,19710,0
20231019,180100,615798260,19710,19710,19710,19710,0
20231019,180000,615798260,19710,19710,19710,19710,0
20231019,175900,615798260,19710,19710,19710,19710,0
20231019,175800,615798260,19710,19710,19710,19710,0
20231019,175700,615798260,19710,19710,19710,19710,0
20231019,175600,615798260,19710,19710,19710,19710,247
20231019,175500,615798260,19710,19710,19710,19710,0
20231019,175400,615798260,19710,19710,19710,19710,0
20231019,175300,615798260,19710,19710,19710,19710,0
20231019,175200,615798260,19710,19710,19710,19710,0
20231019,175100,615798260,19710,19710,19710,19710,0
20231019,175000,615798260,19710,19710,19710,19710,0
20231019,174900,615798260,19710,19710,19710,19710,0
20231019,174800,615798260,19710,19710,19710,19710,0
20231019,174700,615798260,19710,19710,19710,19710,0
20231019,174600,615798260,19710,19710,19710,19710,0
20231019,174500,615798260,19710,19710,19710,19710,0
20231019,174400,615798260,19710,19710,19710,19710,0
20231019,174300,615798260,19710,19710,19710,19710,0
20231019,174200,615798260,19710,19710,19710,19710,0
20231019,174100,615798260,19710,19710,19710,19710,0
20231019,174000,615798260,19710,19710,19710,19710,0
20231019,173900,615798260,19710,19710,19710,19710,0
20231019,173800,615798260,19710,19710,19710,19710,0
20231019,173700,615798260,19710,19710,19710,19710,0
20231019,173600,615798260,19710,19710,19710,19710,0
20231019,173500,615798260,19710,19710,19710,19710,0
20231019,173400,615798260,19710,19710,19710,19710,0
20231019,173300,615798260,19710,19710,19710,19710,0
20231019,173200,615798260,19710,19710,19710,19710,0
20231019,173100,615798260,19710,19710,19710,19710,0
20231019,173000,615798260,19710,19710,19710,19710,0
20231019,172900,615798260,19710,19710,19710,19710,0
20231019,172800,615798260,19710,19710,19710,19710,0
20231019,172700,615798260,19710,19710,19710,19710,0
20231019,172600,615798260,19710,19710,19710,19710,247
20231019,172500,615798260,19710,19710,19710,19710,0
20231019,172400,615798260,19710,19710,19710,19710,0
20231019,172300,615798260,19710,19710,19710,19710,0
20231019,172200,615798260,19710,19710,19710,19710,0
20231019,172100,615798260,19710,19710,19710,19710,0
20231019,172000,615798260,19710,19710,19710,19710,0
20231019,171900,615798260,19710,19710,19710,19710,0
20231019,171800,615798260,19710,19710,19710,19710,0
20231019,171700,615798260,19710,19710,19710,19710,0
20231019,171600,615798260,19710,19710,19710,19710,0
20231019,171500,615798260,19710,19710,19710,19710,0
20231019,171400,615798260,19710,19710,19710,19710,0
20231019,171300,615798260,19710,19710,19710,19710,0
20231019,171200,615798260,19710,19710,19710,19710,0
20231019,171100,615798260,19710,19710,19710,19710,0
20231019,171000,615798260,19710,19710,19710,19710,0
20231019,170900,615798260,19710,19710,19710,19710,0
20231019,170800,615798260,19710,19710,19710,19710,0
20231019,170700,615798260,19710,19710,19710,19710,0
20231019,170600,615798260,19710,19710,19710,19710,0
20231019,170500,615798260,19710,19710,19710,19710,0
20231019,170400,615798260,19710,19710,19710,19710,0
20231019,170300,615798260,19710,19710,19710,19710,0
20231019,170200,615798260,19710,19710,19710,19710,0
20231019,170100,615798260,19710,19710,19710,19710,0
20231019,170000,615798260,19710,19710,19710,19710,0
20231019,165900,615798260,19710,19710,19710,19710,0
20231019,165800,615798260,19710,19710,19710,19710,0
20231019,165700,615798260,19710,19710,19710,19710,0
20231019,165600,615798260,19710,19710,19710,19710,247
20231019,165500,615798260,19710,19710,19710,19710,0
20231019,165400,615798260,19710,19710,19710,19710,0
20231019,165300,615798260,19710,19710,19710,19710,0
20231019,165200,615798260,19710,19710,19710,19710,0
20231019,165100,615798260,19710,19710,19710,19710,0
20231019,165000,615798260,19710,19710,19710,19710,0
20231019,164900,615798260,19710,19710,19710,19710,0
20231019,164800,615798260,19710,19710,19710,19710,0
20231019,164700,615798260,19710,19710,19710,19710,0
20231019,164600,615798260,19710,19710,19710,19710,0
20231019,164500,615798260,19710,19710,19710,19710,0
20231019,164400,615798260,19710,19710,19710,19710,0
20231019,164300,615798260,19710,19710,19710,19710,0
20231019,164200,615798260,19710,19710,19710,19710,0
20231019,164100,615798260,19710,19710,19710,19710,0
20231019,164000,615798260,19710,19710,19710,19710,0
20231019,163900,615798260,19710,19710,19710,19710,0
20231019,163800,615798260,19710,19710,19710,19710,0
20231019,163700,615798260,19710,19710,19710,19710,0
20231019,163600,615798260,19710,19710,19710,19710,0
20231019,163500,615798260,19710,19710,19710,19710,0
20231019,163400,615798260,19710,19710,19710,19710,0
20231019,163300,615798260,19710,19710,19710,19710,0
20231019,163200,615798260,19710,19710,19710,19710,0
20231019,163100,615798260,19710,19710,19710,19710,0
20231019,163000,615798260,19710,19710,19710,19710,0
20231019,162900,615798260,19710,19710,19710,19710,0
20231019,162800,615798260,19710,19710,19710,19710,0
20231019,162700,615798260,19710,19710,19710,19710,0
20231019,162600,615798260,19710,19710,19710,19710,247
20231019,162500,615798260,19710,19710,19710,19710,0
20231019,162400,615798260,19710,19710,19710,19710,0
20231019,162300,615798260,19710,19710,19710,19710,0
20231019,162200,615798260,19710,19710,19710,19710,0
20231019,162100,615798260,19710,19710,19710,19710,0
20231019,162000,615798260,19710,19710,19710,19710,0
20231019,161900,615798260,19710,19710,19710,19710,0
20231019,161800,615798260,19710,19710,19710,19710,0
20231019,161700,615798260,19710,19710,19710,19710,0
20231019,161600,615798260,19710,19710,19710,19710,0
20231019,161500,615798260,19710,19710,19710,19710,0
20231019,161400,615798260,19710,19710,19710,19710,0
20231019,161300,615798260,19710,19710,19710,19710,0
20231019,161200,615798260,19710,19710,19710,19710,0
20231019,161100,615798260,19710,19710,19710,19710,0
20231019,161000,615798260,19710,19710,19710,19710,0
20231019,160900,615798260,19710,19710,19710,19710,0
20231019,160800,615798260,19710,19710,19710,19710,0
20231019,160700,615798260,19710,19710,19710,19710,0
20231019,160600,615798260,19710,19710,19710,19710,0
20231019,160500,615798260,19710,19710,19710,19710,0
20231019,160400,615798260,19710,19710,19710,19710,0
20231019,160300,615798260,19710,19710,19710,19710,0
20231019,160200,615798260,19710,19710,19710,19710,0
20231019,160100,615798260,19710,19710,19710,19710,0
20231019,160000,615798260,19710,19710,19710,19710,0
20231019,155900,615798260,19710,19710,19710,19710,0
20231019,155800,615798260,19710,19710,19710,19710,0
20231019,155700,615798260,19710,19710,19710,19710,0
20231019,155600,615798260,19710,19710,19710,19710,247
20231019,155500,615798260,19710,19710,19710,19710,0
20231019,155400,615798260,19710,19710,19710,19710,0
20231019,155300,615798260,19710,19710,19710,19710,0
20231019,155200,615798260,19710,19710,19710,19710,0
20231019,155100,615798260,19710,19710,19710,19710,0
20231019,155000,615798260,19710,19710,19710,19710,0
20231019,154900,615798260,19710,19710,19710,19710,0
20231019,154800,615798260,19710,19710,19710,19710,0
20231019,154700,615798260,19710,19710,19710,19710,0
20231019,154600,615798260,19710,19710,19710,19710,0
20231019,154500,615798260,19710,19710,19710,19710,0
20231019,154400,615798260,19710,19710,19710,19710,0
20231019,154300,615798260,19710,19710,19710,19710,0
20231019,154200,615798260,19710,19710,19710,19710,0
20231019,154100,615798260,19710,19710,19710,19710,0
20231019,154000,615798260,19710,19710,19710,19710,0
20231019,153900,615798260,19710,19710,19710,19710,0
20231019,153800,615798260,19710,19710,19710,19710,0
20231019,153700,615798260,19710,19710,19710,19710,0
20231019,153600,615798260,19710,19710,19710,19710,0
20231019,153500,615798260,19710,19710,19710,19710,0
20231019,153400,615798260,19710,19710,19710,19710,0
20231019,153300,615798260,19710,19710,19710,19710,0
20231019,153200,615798260,19710,19710,19710,19710,0
20231019,153100,615798260,19710,19710,19710,19710,0
20231019,153000,615798260,19710,19710,19710,19710,247
20231019,152900,610929890,19710,19710,19710,19710,0
20231019,152800,610929890,19710,19710,19710,19710,0
20231019,152700,610929890,19710,19710,19710,19710,0
20231019,152600,610929890,19710,19710,19710,19710,0
20231019,152500,610929890,19710,19710,19710,19710,0
20231019,152400,610929890,19710,19710,19710,19710,0
20231019,152300,610929890,19710,19710,19710,19710,0
20231019,152200,610929890,19710,19710,19710,19710,0
20231019,152100,610929890,19710,19710,19710,19710,0
20231019,152000,610929890,19710,19710,19710,19710,0
20231019,151900,610929890,19710,19710,19710,19710,0
20231019,151800,610929890,19710,19700,19710,19700,603
20231019,151700,599050660,19710,19710,19710,19710,0
20231019,151600,599050660,19710,19710,19710,19710,144
20231019,151500,596212420,19720,19720,19720,19720,72
20231019,151400,594792580,19720,19720,19720,19720,72
20231019,151300,593372740,19720,19720,19720,19720,73
20231019,151200,591933180,19720,19690,19720,19690,345
20231019,151100,585134620,19690,19620,19690,19620,73
20231019,151000,583698450,19630,19630,19630,19630,72
20231019,150900,582285090,19650,19650,19650,19650,72
20231019,150800,580870290,19640,19650,19650,19640,144
20231019,150700,578041410,19660,19660,19660,19660,71
20231019,150600,576645550,19670,19670,19670,19670,72
20231019,150500,575229310,19680,19680,19680,19680,71
20231019,150400,573832030,19680,19680,19680,19680,72
20231019,150300,572415070,19700,19700,19700,19700,143
20231019,150200,569597970,19700,19700,19700,19700,71
20231019,150100,568199270,19710,19710,19710,19710,72
20231019,150000,566780150,19710,19720,19720,19710,118
20231019,145900,564453900,19720,19640,19720,19640,366
20231019,145800,557248030,19630,19630,19630,19630,34
20231019,145700,556580610,19620,19620,19620,19620,37
20231019,145600,555854670,19620,19620,19620,19620,72
20231019,145500,554442030,19610,19580,19610,19580,78
20231019,145400,552912780,19580,19580,19580,19580,71
20231019,145300,551522600,19550,19550,19550,19550,18
20231019,145200,551170700,19550,19550,19550,19550,71
20231019,145100,549782650,19550,19540,19550,19540,109
20231019,145000,547652070,19540,19530,19540,19530,73
20231019,144900,546226370,19520,19520,19520,19520,25
20231019,144800,545738370,19520,19520,19520,19520,72
20231019,144700,544332930,19530,19530,19530,19530,71
20231019,144600,542946300,19520,19520,19520,19500,144
20231019,144500,540135440,19500,19520,19520,19500,73
20231019,144400,538710500,19520,19520,19520,19520,71
20231019,144300,537324580,19520,19520,19520,19520,72
20231019,144200,535919140,19520,19520,19520,19520,71
20231019,144100,534533220,19520,19520,19520,19490,390
20231019,144000,526926980,19520,19520,19520,19520,20
20231019,143900,526536580,19510,19510,19510,19510,71
20231019,143800,525151370,19500,19510,19510,19500,118
20231019,143700,522849650,19500,19500,19500,19500,97
20231019,143600,520958150,19490,19500,19500,19490,1392
20231019,143500,493815170,19510,19510,19510,19510,141
20231019,143400,491064260,19520,19520,19520,19520,2
20231019,143300,491025220,19520,19520,19520,19520,10
20231019,143200,490830020,19520,19520,19520,19520,0
20231019,143100,490830020,19520,19520,19520,19520,5
20231019,143000,490732420,19520,19520,19520,19520,7
20231019,142900,490595780,19520,19520,19520,19520,100
20231019,142800,488643780,19520,19520,19520,19520,0
20231019,142700,488643780,19520,19520,19520,19520,98
20231019,142600,486730820,19510,19510,19510,19510,0
20231019,142500,486730820,19510,19510,19510,19510,0
20231019,142400,486730820,19510,19510,19510,19510,0
20231019,142300,486730820,19510,19500,19510,19500,69
20231019,142200,485384730,19500,19500,19500,19500,0
20231019,142100,485384730,19500,19500,19500,19500,0
20231019,142000,485384730,19500,19500,19500,19500,6
20231019,141900,485267730,19500,19500,19500,19500,0
20231019,141800,485267730,19500,19500,19500,19500,0
20231019,141700,485267730,19500,19500,19500,19500,0
20231019,141600,485267730,19500,19500,19500,19500,81
20231019,141500,483688230,19500,19500,19500,19500,0
20231019,141400,483688230,19500,19500,19500,19500,100
20231019,141300,481738230,19490,19490,19490,19490,0
20231019,141200,481738230,19490,19490,19490,19490,0
20231019,141100,481738230,19490,19490,19490,19490,0
20231019,141000,481738230,19490,19490,19490,19490,0
20231019,140900,481738230,19490,19490,19490,19490,0
20231019,140800,481738230,19490,19490,19490,19490,7
20231019,140700,481601800,19490,19490,19490,19490,0
20231019,140600,481601800,19490,19490,19490,19490,0
20231019,140500,481601800,19490,19490,19490,19490,0
20231019,140400,481601800,19490,19490,19490,19490,0
20231019,140300,481601800,19490,19490,19490,19490,100
20231019,140200,479652800,19510,19510,19510,19510,2
20231019,140100,479613780,19510,19510,19510,19510,2
20231019,140000,479574760,19490,19490,19490,19490,1
20231019,135900,479555270,19510,19510,19510,19510,0
20231019,135800,479555270,19510,19510,19510,19510,0
20231019,135700,479555270,19510,19510,19510,19510,1
20231019,135600,479535760,19490,19490,19490,19490,0
20231019,135500,479535760,19490,19500,19500,19490,11
20231019,135400,479321270,19500,19500,19500,19500,1
20231019,135300,479301770,19490,19490,19490,19490,1
20231019,135200,479282280,19490,19490,19490,19490,0
20231019,135100,479282280,19490,19490,19490,19490,0
20231019,135000,479282280,19490,19490,19490,19490,1
20231019,134900,479262790,19490,19490,19490,19490,0
20231019,134800,479262790,19490,19490,19490,19490,1
20231019,134700,479243300,19490,19490,19490,19490,0
20231019,134600,479243300,19490,19490,19490,19490,1
20231019,134500,479223810,19490,19490,19490,19490,0
20231019,134400,479223810,19490,19490,19490,19490,1
20231019,134300,479204320,19500,19500,19500,19500,0
20231019,134200,479204320,19500,19500,19510,19500,110
20231019,134100,477058320,19510,19510,19510,19510,8
20231019,134000,476902240,19490,19490,19490,19490,0
20231019,133900,476902240,19490,19490,19490,19490,1
20231019,133800,476882750,19490,19490,19490,19490,0
20231019,133700,476882750,19490,19490,19490,19490,1
20231019,133600,476863260,19490,19490,19490,19490,70
20231019,133500,475498960,19490,19490,19490,19490,1
20231019,133400,475479470,19500,19500,19500,19500,0
20231019,133300,475479470,19500,19500,19500,19500,0
20231019,133200,475479470,19500,19500,19500,19500,1
20231019,133100,475459970,19490,19490,19490,19490,0
20231019,133000,475459970,19490,19490,19490,19490,1
20231019,132900,475440480,19500,19500,19500,19500,5
20231019,132800,475342980,19490,19490,19490,19490,1
20231019,132700,475323490,19500,19500,19500,19500,0
20231019,132600,475323490,19500,19500,19500,19500,0
20231019,132500,475323490,19500,19500,19500,19500,79
20231019,132400,473782990,19490,19490,19490,19490,0
20231019,132300,473782990,19490,19490,19490,19490,1
20231019,132200,473763500,19490,19490,19490,19490,0
20231019,132100,473763500,19490,19490,19490,19490,1
20231019,132000,473744010,19500,19500,19500,19500,0
20231019,131900,473744010,19500,19500,19500,19500,1
20231019,131800,473724510,19510,19510,19510,19510,0
20231019,131700,473724510,19510,19510,19510,19510,0
20231019,131600,473724510,19510,19470,19510,19470,42
20231019,131500,472905610,19470,19470,19470,19470,0
20231019,131400,472905610,19470,19470,19470,19470,1
20231019,131300,472886140,19480,19480,19480,19480,70
20231019,131200,471522540,19460,19460,19460,19460,1
20231019,131100,471503080,19460,19460,19460,19460,374
20231019,131000,464225040,19460,19480,19480,19460,64
20231019,130900,462979320,19460,19460,19460,19460,1
20231019,130800,462959860,19460,19460,19460,19460,0
20231019,130700,462959860,19460,19460,19460,19460,1
20231019,130600,462940400,19470,19480,19480,19470,349
20231019,130500,456143200,19480,19480,19480,19480,1
20231019,130400,456123720,19480,19480,19480,19480,0
20231019,130300,456123720,19480,19480,19480,19480,0
20231019,130200,456123720,19480,19480,19480,19480,1
20231019,130100,456104240,19480,19480,19480,19480,92
20231019,130000,454312080,19480,19480,19480,19480,1
20231019,125900,454292600,19480,19490,19490,19480,3
20231019,125800,454234150,19510,19510,19510,19510,0
20231019,125700,454234150,19510,19520,19520,19510,50
20231019,125600,453258350,19510,19510,19510,19510,3
20231019,125500,453199820,19510,19510,19510,19510,0
20231019,125400,453199820,19510,19510,19510,19510,50
20231019,125300,452224320,19490,19490,19490,19490,1
20231019,125200,452204830,19490,19490,19490,19490,1
20231019,125100,452185340,19510,19510,19510,19510,0
20231019,125000,452185340,19510,19500,19510,19500,250
20231019,124900,447308180,19490,19470,19490,19470,8
20231019,124800,447152280,19470,19480,19480,19470,131
20231019,124700,444601700,19470,19480,19480,19470,217
20231019,124600,440374550,19500,19500,19500,19500,19
20231019,124500,440004050,19510,19510,19510,19510,1
20231019,124400,439984540,19500,19490,19500,19490,182
20231019,124300,436435790,19480,19480,19480,19480,226
20231019,124200,432033310,19480,19480,19480,19480,162
20231019,124100,428877550,19480,19480,19480,19480,1
20231019,124000,428858070,19480,19480,19480,19480,15
20231019,123900,428565870,19480,19480,19480,19480,0
20231019,123800,428565870,19480,19470,19480,19470,11
20231019,123700,428351600,19480,19480,19480,19480,1
20231019,123600,428332120,19480,19460,19480,19460,3
20231019,123500,428273700,19460,19460,19460,19460,1
20231019,123400,428254240,19460,19460,19460,19460,0
20231019,123300,428254240,19460,19450,19460,19450,101
20231019,123200,426289770,19450,19460,19460,19450,199
20231019,123100,422419210,19460,19460,19460,19460,1
20231019,123000,422399750,19460,19460,19460,19460,2
20231019,122900,422360830,19460,19460,19460,19460,1
20231019,122800,422341370,19450,19450,19450,19450,1
20231019,122700,422321920,19450,19450,19450,19450,1
20231019,122600,422302470,19450,19440,19450,19440,30
20231019,122500,421719250,19440,19450,19450,19440,31
20231019,122400,421116490,19450,19490,19490,19440,60
20231019,122300,419948570,19440,19480,19480,19440,1403
20231019,122200,392643520,19480,19490,19490,19480,220
20231019,122100,388355870,19490,19490,19490,19490,12
20231019,122000,388121990,19490,19490,19490,19490,428
20231019,121900,379780270,19490,19500,19510,19490,505
20231019,121800,369934870,19500,19500,19500,19500,45
20231019,121700,369057370,19500,19510,19510,19500,48
20231019,121600,368121250,19520,19510,19520,19510,54
20231019,121500,367067660,19510,19510,19510,19510,1
20231019,121400,367048150,19510,19510,19510,19510,0
20231019,121300,367048150,19510,19510,19510,19510,1
20231019,121200,367028640,19520,19520,19520,19520,0
20231019,121100,367028640,19520,19510,19520,19510,5
20231019,121000,366931050,19520,19520,19520,19510,4
20231019,120900,366852980,19520,19520,19520,19520,0
20231019,120800,366852980,19520,19500,19520,19500,3
20231019,120700,366794460,19490,19500,19510,19490,158
20231019,120600,363714920,19500,19510,19510,19500,3731
20231019,120500,290960140,19510,19510,19510,19510,50
20231019,120400,289984640,19520,19520,19520,19510,504
20231019,120300,280149020,19530,19530,19530,19530,16
20231019,120200,279836540,19530,19540,19540,19530,71
20231019,120100,278449900,19530,19540,19540,19530,2
20231019,120000,278410830,19540,19530,19540,19530,2
20231019,115900,278371760,19540,19530,19540,19530,3
20231019,115800,278313160,19530,19530,19530,19530,0
20231019,115700,278313160,19530,19540,19540,19530,3
20231019,115600,278254550,19540,19550,19550,19530,701
20231019,115500,264558510,19550,19570,19570,19550,652
20231019,115400,251807350,19570,19570,19570,19570,112
20231019,115300,249615510,19570,19570,19580,19570,582
20231019,115200,238225250,19580,19580,19580,19580,0
20231019,115100,238225250,19580,19580,19580,19580,0
20231019,115000,238225250,19580,19580,19580,19580,1
20231019,114900,238205670,19580,19580,19580,19580,0
20231019,114800,238205670,19580,19580,19580,19570,21
20231019,114700,237794500,19580,19580,19580,19580,6
20231019,114600,237677020,19580,19590,19590,19580,232
20231019,114500,233134380,19590,19590,19590,19590,1
20231019,114400,233114790,19590,19600,19600,19590,2
20231019,114300,233075600,19590,19590,19590,19590,1
20231019,114200,233056010,19600,19610,19610,19600,11
20231019,114100,232840400,19600,19590,19600,19590,2
20231019,114000,232801210,19590,19590,19590,19590,1
20231019,113900,232781620,19590,19590,19590,19590,2
20231019,113800,232742440,19590,19590,19590,19590,0
20231019,113700,232742440,19590,19590,19590,19590,1
20231019,113600,232722850,19620,19630,19630,19620,28
20231019,113500,232173310,19600,19600,19600,19600,1
20231019,113400,232153710,19600,19600,19600,19600,1
20231019,113300,232134110,19570,19570,19570,19570,51
20231019,113200,231136040,19570,19580,19580,19570,11
20231019,113100,230920760,19580,19580,19580,19580,1
20231019,113000,230901180,19580,19580,19580,19580,52
20231019,112900,229883020,19580,19580,19580,19580,0
20231019,112800,229883020,19580,19580,19580,19580,2
20231019,112700,229843860,19580,19580,19580,19580,265
20231019,112600,224655160,19590,19620,19620,19580,1604
20231019,112500,193222880,19630,19650,19650,19620,521
20231019,112400,182997120,19650,19650,19650,19650,1
20231019,112300,182977470,19650,19650,19650,19650,1
20231019,112200,182957820,19650,19650,19650,19650,2
20231019,112100,182918520,19650,19650,19650,19650,52
20231019,112000,181896720,19640,19640,19640,19640,1
20231019,111900,181877080,19640,19640,19640,19640,1
20231019,111800,181857440,19640,19640,19640,19640,1
20231019,111700,181837800,19640,19640,19640,19640,20
20231019,111600,181445000,19640,19640,19640,19640,2
20231019,111500,181405720,19630,19630,19630,19630,0
20231019,111400,181405720,19630,19630,19630,19630,3
20231019,111300,181346830,19630,19630,19630,19630,2
20231019,111200,181307570,19630,19630,19630,19630,0
20231019,111100,181307570,19630,19630,19630,19630,1
20231019,111000,181287940,19630,19630,19630,19630,42
20231019,110900,180463480,19640,19640,19640,19640,232
20231019,110800,175907000,19640,19640,19640,19640,320
20231019,110700,169622200,19640,19640,19640,19640,2
20231019,110600,169582920,19650,19650,19650,19650,51
20231019,110500,168580770,19680,19680,19680,19680,0
20231019,110400,168580770,19680,19680,19680,19680,0
20231019,110300,168580770,19680,19650,19680,19650,70
20231019,110200,167203710,19640,19640,19640,19640,95
20231019,110100,165337910,19650,19650,19650,19650,903
20231019,110000,147593960,19650,19660,19660,19650,696
20231019,105900,133913710,19670,19680,19680,19670,427
20231019,105800,125511370,19680,19680,19680,19680,1
20231019,105700,125491690,19680,19680,19680,19680,0
20231019,105600,125491690,19680,19680,19680,19680,2
20231019,105500,125452330,19690,19690,19690,19690,0
20231019,105400,125452330,19690,19680,19690,19680,160
20231019,105300,122303230,19680,19680,19680,19680,2
20231019,105200,122263870,19680,19680,19680,19680,1
20231019,105100,122244190,19680,19690,19690,19680,490
20231019,105000,112597130,19690,19700,19700,19690,285
20231019,104900,106982730,19700,19700,19700,19700,21
20231019,104800,106569030,19700,19700,19700,19700,0
20231019,104700,106569030,19700,19700,19700,19700,1
20231019,104600,106549330,19700,19700,19700,19700,0
20231019,104500,106549330,19700,19700,19700,19700,0
20231019,104400,106549330,19700,19700,19700,19700,2
20231019,104300,106509930,19700,19700,19700,19700,35
20231019,104200,105820430,19700,19700,19710,19700,3
20231019,104100,105761320,19700,19700,19700,19700,0
20231019,104000,105761320,19700,19700,19700,19700,1
20231019,103900,105741620,19690,19700,19700,19690,161
20231019,103800,102571520,19700,19700,19700,19700,0
20231019,103700,102571520,19700,19700,19700,19700,1
20231019,103600,102551820,19700,19700,19700,19700,1
20231019,103500,102532120,19700,19700,19700,19700,1
20231019,103400,102512420,19700,19700,19700,19700,0
20231019,103300,102512420,19700,19700,19700,19700,2
20231019,103200,102473020,19690,19690,19690,19690,0
20231019,103100,102473020,19690,19690,19690,19690,1
20231019,103000,102453330,19690,19690,19690,19690,1
20231019,102900,102433640,19690,19690,19690,19690,0
20231019,102800,102433640,19690,19690,19690,19690,1
20231019,102700,102413950,19690,19690,19690,19690,0
20231019,102600,102413950,19690,19690,19690,19690,1
20231019,102500,102394260,19690,19690,19690,19690,0
20231019,102400,102394260,19690,19690,19690,19690,1
20231019,102300,102374570,19710,19710,19710,19710,1
20231019,102200,102354860,19700,19700,19700,19700,1
20231019,102100,102335160,19710,19710,19710,19710,1
20231019,102000,102315450,19690,19690,19690,19690,0
20231019,101900,102315450,19690,19690,19690,19690,1
20231019,101800,102295760,19690,19690,19690,19690,0
20231019,101700,102295760,19690,19690,19690,19690,2
20231019,101600,102256380,19690,19690,19690,19690,0
20231019,101500,102256380,19690,19690,19690,19690,1
20231019,101400,102236690,19690,19690,19690,19690,0
20231019,101300,102236690,19690,19690,19690,19690,0
20231019,101200,102236690,19690,19690,19690,19690,0
20231019,101100,102236690,19690,19690,19690,19690,0
20231019,101000,102236690,19690,19690,19690,19690,0
20231019,100900,102236690,19690,19690,19690,19690,0
20231019,100800,102236690,19690,19690,19690,19690,0
20231019,100700,102236690,19690,19690,19690,19690,40
20231019,100600,101449090,19690,19690,19690,19690,0
20231019,100500,101449090,19690,19690,19690,19690,0
20231019,100400,101449090,19690,19710,19710,19690,429
20231019,100300,92997780,19740,19740,19740,19740,0
20231019,100200,92997780,19740,19740,19740,19740,0
20231019,100100,92997780,19740,19740,19740,19740,33
20231019,100000,92346360,19740,19740,19740,19740,6
20231019,095900,92227920,19740,19740,19740,19740,1
20231019,095800,92208180,19740,19740,19740,19740,0
20231019,095700,92208180,19740,19740,19740,19740,0
20231019,095600,92208180,19740,19740,19740,19740,0
20231019,095500,92208180,19740,19740,19740,19740,1
20231019,095400,92188440,19700,19700,19700,19700,0
20231019,095300,92188440,19700,19700,19700,19700,10
20231019,095200,91991440,19740,19740,19740,19740,1
20231019,095100,91971700,19700,19700,19700,19700,23
20231019,095000,91518600,19700,19700,19700,19700,0
20231019,094900,91518600,19700,19740,19740,19700,6
20231019,094800,91400360,19740,19740,19740,19740,0
20231019,094700,91400360,19740,19740,19740,19740,0
20231019,094600,91400360,19740,19740,19740,19740,1
20231019,094500,91380620,19740,19740,19740,19740,21
20231019,094400,90966080,19740,19740,19740,19740,0
20231019,094300,90966080,19740,19740,19740,19740,0
20231019,094200,90966080,19740,19700,19740,19660,1126
20231019,094100,68814820,19740,19700,19740,19700,101
20231019,094000,66825080,19700,19700,19700,19700,0
20231019,093900,66825080,19700,19700,19700,19700,262
20231019,093800,61663680,19700,19700,19700,19700,1
20231019,093700,61643980,19700,19700,19700,19700,0
20231019,093600,61643980,19700,19700,19700,19700,0
20231019,093500,61643980,19700,19700,19700,19700,0
20231019,093400,61643980,19700,19700,19700,19700,1
20231019,093300,61624280,19690,19690,19690,19690,5
20231019,093200,61525830,19700,19700,19700,19700,4
20231019,093100,61447030,19700,19700,19700,19700,2
20231019,093000,61407630,19670,19690,19700,19670,80
20231019,092900,59833280,19690,19690,19690,19690,0
20231019,092800,59833280,19690,19690,19690,19690,1
20231019,092700,59813590,19680,19680,19680,19680,0
20231019,092600,59813590,19680,19680,19680,19680,1
20231019,092500,59793910,19660,19660,19660,19660,122
20231019,092400,57395390,19670,19680,19680,19670,362
20231019,092300,50273850,19680,19700,19700,19680,461
20231019,092200,41200190,19720,19720,19720,19720,0
20231019,092100,41200190,19720,19720,19720,19720,0
20231019,092000,41200190,19720,19710,19720,19710,196
20231019,091900,37337020,19710,19710,19710,19710,0
20231019,091800,37337020,19710,19720,19720,19710,9
20231019,091700,37159620,19750,19750,19750,19750,1
20231019,091600,37139870,19750,19750,19750,19750,0
20231019,091500,37139870,19750,19720,19750,19720,3
20231019,091400,37080650,19710,19710,19710,19710,10
20231019,091300,36883550,19710,19710,19710,19710,11
20231019,091200,36666740,19710,19700,19710,19700,16
20231019,091100,36351530,19700,19700,19700,19700,1
20231019,091000,36331830,19680,19680,19680,19680,49
20231019,090900,35367510,19680,19710,19710,19680,182
20231019,090800,31783420,19710,19750,19760,19710,412
20231019,090700,23655450,19760,19760,19760,19760,1
20231019,090600,23635690,19710,19710,19710,19710,0
20231019,090500,23635690,19710,19840,19840,19710,693
20231019,090400,9914380,19900,19900,19900,19900,1
20231019,090300,9894480,19830,19820,19830,19820,184
20231019,090200,6245770,19810,19810,19810,19810,0
20231019,090100,6245770,19810,19820,19820,19810,64
20231019,090000,4977330,19830,19830,19830,19830,251