KissMeData/020000/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190000,1158695600,18760,18760,18760,18760,6058
20231012,185900,1158695600,18760,18760,18760,18760,0
20231012,185800,1158695600,18760,18760,18760,18760,0
20231012,185700,1158695600,18760,18760,18760,18760,0
20231012,185600,1158695600,18760,18760,18760,18760,0
20231012,185500,1158695600,18760,18760,18760,18760,0
20231012,185400,1158695600,18760,18760,18760,18760,0
20231012,185300,1158695600,18760,18760,18760,18760,0
20231012,185200,1158695600,18760,18760,18760,18760,0
20231012,185100,1158695600,18760,18760,18760,18760,0
20231012,185000,1158695600,18760,18760,18760,18760,0
20231012,184900,1158695600,18760,18760,18760,18760,0
20231012,184800,1158695600,18760,18760,18760,18760,0
20231012,184700,1158695600,18760,18760,18760,18760,0
20231012,184600,1158695600,18760,18760,18760,18760,0
20231012,184500,1158695600,18760,18760,18760,18760,0
20231012,184400,1158695600,18760,18760,18760,18760,0
20231012,184300,1158695600,18760,18760,18760,18760,0
20231012,184200,1158695600,18760,18760,18760,18760,0
20231012,184100,1158695600,18760,18760,18760,18760,0
20231012,184000,1158695600,18760,18760,18760,18760,0
20231012,183900,1158695600,18760,18760,18760,18760,0
20231012,183800,1158695600,18760,18760,18760,18760,0
20231012,183700,1158695600,18760,18760,18760,18760,0
20231012,183600,1158695600,18760,18760,18760,18760,0
20231012,183500,1158695600,18760,18760,18760,18760,0
20231012,183400,1158695600,18760,18760,18760,18760,0
20231012,183300,1158695600,18760,18760,18760,18760,0
20231012,183200,1158695600,18760,18760,18760,18760,0
20231012,183100,1158695600,18760,18760,18760,18760,0
20231012,183000,1158695600,18760,18760,18760,18760,6058
20231012,182900,1158695600,18760,18760,18760,18760,0
20231012,182800,1158695600,18760,18760,18760,18760,0
20231012,182700,1158695600,18760,18760,18760,18760,0
20231012,182600,1158695600,18760,18760,18760,18760,0
20231012,182500,1158695600,18760,18760,18760,18760,0
20231012,182400,1158695600,18760,18760,18760,18760,0
20231012,182300,1158695600,18760,18760,18760,18760,0
20231012,182200,1158695600,18760,18760,18760,18760,0
20231012,182100,1158695600,18760,18760,18760,18760,0
20231012,182000,1158695600,18760,18760,18760,18760,0
20231012,181900,1158695600,18760,18760,18760,18760,0
20231012,181800,1158695600,18760,18760,18760,18760,0
20231012,181700,1158695600,18760,18760,18760,18760,0
20231012,181600,1158695600,18760,18760,18760,18760,0
20231012,181500,1158695600,18760,18760,18760,18760,0
20231012,181400,1158695600,18760,18760,18760,18760,0
20231012,181300,1158695600,18760,18760,18760,18760,0
20231012,181200,1158695600,18760,18760,18760,18760,0
20231012,181100,1158695600,18760,18760,18760,18760,0
20231012,181000,1158695600,18760,18760,18760,18760,0
20231012,180900,1158695600,18760,18760,18760,18760,0
20231012,180800,1158695600,18760,18760,18760,18760,0
20231012,180700,1158695600,18760,18760,18760,18760,0
20231012,180600,1158695600,18760,18760,18760,18760,0
20231012,180500,1158695600,18760,18760,18760,18760,0
20231012,180400,1158695600,18760,18760,18760,18760,0
20231012,180300,1158695600,18760,18760,18760,18760,0
20231012,180200,1158695600,18760,18760,18760,18760,0
20231012,180100,1158695600,18760,18760,18760,18760,0
20231012,180000,1158695600,18760,18760,18760,18760,6058
20231012,175900,1158695600,18760,18760,18760,18760,0
20231012,175800,1158695600,18760,18760,18760,18760,0
20231012,175700,1158695600,18760,18760,18760,18760,0
20231012,175600,1158695600,18760,18760,18760,18760,0
20231012,175500,1158695600,18760,18760,18760,18760,0
20231012,175400,1158695600,18760,18760,18760,18760,0
20231012,175300,1158695600,18760,18760,18760,18760,0
20231012,175200,1158695600,18760,18760,18760,18760,0
20231012,175100,1158695600,18760,18760,18760,18760,0
20231012,175000,1158695600,18760,18760,18760,18760,0
20231012,174900,1158695600,18760,18760,18760,18760,0
20231012,174800,1158695600,18760,18760,18760,18760,0
20231012,174700,1158695600,18760,18760,18760,18760,0
20231012,174600,1158695600,18760,18760,18760,18760,0
20231012,174500,1158695600,18760,18760,18760,18760,0
20231012,174400,1158695600,18760,18760,18760,18760,0
20231012,174300,1158695600,18760,18760,18760,18760,0
20231012,174200,1158695600,18760,18760,18760,18760,0
20231012,174100,1158695600,18760,18760,18760,18760,0
20231012,174000,1158695600,18760,18760,18760,18760,0
20231012,173900,1158695600,18760,18760,18760,18760,0
20231012,173800,1158695600,18760,18760,18760,18760,0
20231012,173700,1158695600,18760,18760,18760,18760,0
20231012,173600,1158695600,18760,18760,18760,18760,0
20231012,173500,1158695600,18760,18760,18760,18760,0
20231012,173400,1158695600,18760,18760,18760,18760,0
20231012,173300,1158695600,18760,18760,18760,18760,0
20231012,173200,1158695600,18760,18760,18760,18760,0
20231012,173100,1158695600,18760,18760,18760,18760,0
20231012,173000,1158695600,18760,18760,18760,18760,6058
20231012,172900,1158695600,18760,18760,18760,18760,0
20231012,172800,1158695600,18760,18760,18760,18760,0
20231012,172700,1158695600,18760,18760,18760,18760,0
20231012,172600,1158695600,18760,18760,18760,18760,0
20231012,172500,1158695600,18760,18760,18760,18760,0
20231012,172400,1158695600,18760,18760,18760,18760,0
20231012,172300,1158695600,18760,18760,18760,18760,0
20231012,172200,1158695600,18760,18760,18760,18760,0
20231012,172100,1158695600,18760,18760,18760,18760,0
20231012,172000,1158695600,18760,18760,18760,18760,0
20231012,171900,1158695600,18760,18760,18760,18760,0
20231012,171800,1158695600,18760,18760,18760,18760,0
20231012,171700,1158695600,18760,18760,18760,18760,0
20231012,171600,1158695600,18760,18760,18760,18760,0
20231012,171500,1158695600,18760,18760,18760,18760,0
20231012,171400,1158695600,18760,18760,18760,18760,0
20231012,171300,1158695600,18760,18760,18760,18760,0
20231012,171200,1158695600,18760,18760,18760,18760,0
20231012,171100,1158695600,18760,18760,18760,18760,0
20231012,171000,1158695600,18760,18760,18760,18760,0
20231012,170900,1158695600,18760,18760,18760,18760,0
20231012,170800,1158695600,18760,18760,18760,18760,0
20231012,170700,1158695600,18760,18760,18760,18760,0
20231012,170600,1158695600,18760,18760,18760,18760,0
20231012,170500,1158695600,18760,18760,18760,18760,0
20231012,170400,1158695600,18760,18760,18760,18760,0
20231012,170300,1158695600,18760,18760,18760,18760,0
20231012,170200,1158695600,18760,18760,18760,18760,0
20231012,170100,1158695600,18760,18760,18760,18760,0
20231012,170000,1158695600,18760,18760,18760,18760,6058
20231012,165900,1158695600,18760,18760,18760,18760,0
20231012,165800,1158695600,18760,18760,18760,18760,0
20231012,165700,1158695600,18760,18760,18760,18760,0
20231012,165600,1158695600,18760,18760,18760,18760,0
20231012,165500,1158695600,18760,18760,18760,18760,0
20231012,165400,1158695600,18760,18760,18760,18760,0
20231012,165300,1158695600,18760,18760,18760,18760,0
20231012,165200,1158695600,18760,18760,18760,18760,0
20231012,165100,1158695600,18760,18760,18760,18760,0
20231012,165000,1158695600,18760,18760,18760,18760,0
20231012,164900,1158695600,18760,18760,18760,18760,0
20231012,164800,1158695600,18760,18760,18760,18760,0
20231012,164700,1158695600,18760,18760,18760,18760,0
20231012,164600,1158695600,18760,18760,18760,18760,0
20231012,164500,1158695600,18760,18760,18760,18760,0
20231012,164400,1158695600,18760,18760,18760,18760,0
20231012,164300,1158695600,18760,18760,18760,18760,0
20231012,164200,1158695600,18760,18760,18760,18760,0
20231012,164100,1158695600,18760,18760,18760,18760,0
20231012,164000,1158695600,18760,18760,18760,18760,0
20231012,163900,1158695600,18760,18760,18760,18760,0
20231012,163800,1158695600,18760,18760,18760,18760,0
20231012,163700,1158695600,18760,18760,18760,18760,0
20231012,163600,1158695600,18760,18760,18760,18760,0
20231012,163500,1158695600,18760,18760,18760,18760,0
20231012,163400,1158695600,18760,18760,18760,18760,0
20231012,163300,1158695600,18760,18760,18760,18760,0
20231012,163200,1158695600,18760,18760,18760,18760,0
20231012,163100,1158695600,18760,18760,18760,18760,0
20231012,163000,1158695600,18760,18760,18760,18760,6058
20231012,162900,1158695600,18760,18760,18760,18760,0
20231012,162800,1158695600,18760,18760,18760,18760,0
20231012,162700,1158695600,18760,18760,18760,18760,0
20231012,162600,1158695600,18760,18760,18760,18760,0
20231012,162500,1158695600,18760,18760,18760,18760,0
20231012,162400,1158695600,18760,18760,18760,18760,0
20231012,162300,1158695600,18760,18760,18760,18760,0
20231012,162200,1158695600,18760,18760,18760,18760,0
20231012,162100,1158695600,18760,18760,18760,18760,0
20231012,162000,1158695600,18760,18760,18760,18760,0
20231012,161900,1158695600,18760,18760,18760,18760,0
20231012,161800,1158695600,18760,18760,18760,18760,0
20231012,161700,1158695600,18760,18760,18760,18760,0
20231012,161600,1158695600,18760,18760,18760,18760,0
20231012,161500,1158695600,18760,18760,18760,18760,0
20231012,161400,1158695600,18760,18760,18760,18760,0
20231012,161300,1158695600,18760,18760,18760,18760,0
20231012,161200,1158695600,18760,18760,18760,18760,0
20231012,161100,1158695600,18760,18760,18760,18760,0
20231012,161000,1158695600,18760,18760,18760,18760,0
20231012,160900,1158695600,18760,18760,18760,18760,0
20231012,160800,1158695600,18760,18760,18760,18760,0
20231012,160700,1158695600,18760,18760,18760,18760,0
20231012,160600,1158695600,18760,18760,18760,18760,0
20231012,160500,1158695600,18760,18760,18760,18760,0
20231012,160400,1158695600,18760,18760,18760,18760,0
20231012,160300,1158695600,18760,18760,18760,18760,0
20231012,160200,1158695600,18760,18760,18760,18760,0
20231012,160100,1158695600,18760,18760,18760,18760,0
20231012,160000,1158695600,18760,18760,18760,18760,6058
20231012,155900,1158695600,18760,18760,18760,18760,0
20231012,155800,1158695600,18760,18760,18760,18760,0
20231012,155700,1158695600,18760,18760,18760,18760,0
20231012,155600,1158695600,18760,18760,18760,18760,0
20231012,155500,1158695600,18760,18760,18760,18760,0
20231012,155400,1158695600,18760,18760,18760,18760,0
20231012,155300,1158695600,18760,18760,18760,18760,0
20231012,155200,1158695600,18760,18760,18760,18760,0
20231012,155100,1158695600,18760,18760,18760,18760,0
20231012,155000,1158695600,18760,18760,18760,18760,0
20231012,154900,1158695600,18760,18760,18760,18760,0
20231012,154800,1158695600,18760,18760,18760,18760,0
20231012,154700,1158695600,18760,18760,18760,18760,0
20231012,154600,1158695600,18760,18760,18760,18760,0
20231012,154500,1158695600,18760,18760,18760,18760,0
20231012,154400,1158695600,18760,18760,18760,18760,0
20231012,154300,1158695600,18760,18760,18760,18760,0
20231012,154200,1158695600,18760,18760,18760,18760,0
20231012,154100,1158695600,18760,18760,18760,18760,0
20231012,154000,1158695600,18760,18760,18760,18760,0
20231012,153900,1158695600,18760,18760,18760,18760,0
20231012,153800,1158695600,18760,18760,18760,18760,0
20231012,153700,1158695600,18760,18760,18760,18760,0
20231012,153600,1158695600,18760,18760,18760,18760,0
20231012,153500,1158695600,18760,18760,18760,18760,0
20231012,153400,1158695600,18760,18760,18760,18760,0
20231012,153300,1158695600,18760,18760,18760,18760,0
20231012,153200,1158695600,18760,18760,18760,18760,0
20231012,153100,1158695600,18760,18760,18760,18760,0
20231012,153000,1158695600,18760,18760,18760,18760,12116
20231012,152900,1045047520,18760,18760,18760,18760,0
20231012,152800,1045047520,18760,18760,18760,18760,0
20231012,152700,1045047520,18760,18760,18760,18760,0
20231012,152600,1045047520,18760,18760,18760,18760,0
20231012,152500,1045047520,18760,18760,18760,18760,0
20231012,152400,1045047520,18760,18760,18760,18760,0
20231012,152300,1045047520,18760,18760,18760,18760,0
20231012,152200,1045047520,18760,18760,18760,18760,0
20231012,152100,1045047520,18760,18760,18760,18760,0
20231012,152000,1045047520,18760,18760,18760,18760,0
20231012,151900,1045047520,18760,18790,18790,18760,154
20231012,151800,1042154090,18790,18750,18790,18750,241
20231012,151700,1037628130,18750,18770,18780,18750,92
20231012,151600,1035901040,18760,18620,18780,18620,297
20231012,151500,1030329230,18750,18630,18750,18630,413
20231012,151400,1022608780,18630,18650,18650,18620,165
20231012,151300,1019532250,18700,18620,18740,18610,301
20231012,151200,1013910340,18610,18620,18620,18610,63
20231012,151100,1012737510,18620,18630,18630,18610,78
20231012,151000,1011285380,18630,18630,18660,18630,223
20231012,150900,1007128950,18650,18660,18710,18640,115
20231012,150800,1004980710,18650,18660,18670,18650,73
20231012,150700,1003618590,18670,18660,18700,18650,205
20231012,150600,999789280,18650,18630,18660,18630,46
20231012,150500,998931710,18620,18640,18690,18620,119
20231012,150400,996712990,18700,18620,18700,18620,343
20231012,150300,990308310,18620,18580,18650,18550,209
20231012,150200,986419840,18580,18550,18590,18540,546
20231012,150100,976284970,18540,18540,18550,18540,65
20231012,150000,975079450,18530,18520,18550,18520,95
20231012,145900,973317800,18540,18530,18560,18520,329
20231012,145800,967217130,18540,18550,18550,18530,106
20231012,145700,965251330,18550,18570,18590,18550,113
20231012,145600,963152680,18580,18590,18600,18580,160
20231012,145500,960178500,18600,18610,18620,18600,126
20231012,145400,957834540,18620,18610,18620,18610,78
20231012,145300,956382700,18630,18630,18630,18610,221
20231012,145200,952266950,18630,18630,18630,18620,94
20231012,145100,950516470,18620,18630,18640,18620,164
20231012,145000,947460360,18630,18620,18650,18620,80
20231012,144900,945969660,18630,18640,18660,18630,178
20231012,144800,942650580,18640,18650,18660,18610,224
20231012,144700,938475910,18650,18650,18670,18650,168
20231012,144600,935341320,18660,18660,18670,18650,106
20231012,144500,933363720,18660,18660,18670,18650,238
20231012,144400,928922160,18670,18670,18680,18660,111
20231012,144300,926849430,18660,18650,18680,18650,160
20231012,144200,923863880,18650,18610,18660,18610,163
20231012,144100,920827370,18610,18670,18670,18610,576
20231012,144000,910092130,18680,18640,18690,18630,259
20231012,143900,905257760,18650,18670,18670,18640,273
20231012,143800,900166390,18660,18700,18700,18660,123
20231012,143700,897868740,18690,18680,18700,18670,288
20231012,143600,892485200,18690,18690,18700,18680,173
20231012,143500,889252090,18700,18680,18700,18680,91
20231012,143400,887550950,18690,18680,18690,18680,233
20231012,143300,883196520,18680,18680,18690,18680,116
20231012,143200,881029110,18680,18700,18710,18680,187
20231012,143100,877531620,18700,18700,18710,18700,126
20231012,143000,875174840,18710,18710,18720,18700,137
20231012,142900,872611480,18710,18700,18720,18690,263
20231012,142800,867691580,18700,18700,18700,18690,86
20231012,142700,866084100,18690,18690,18710,18680,124
20231012,142600,863766350,18680,18680,18700,18670,254
20231012,142500,859019720,18670,18680,18680,18670,159
20231012,142400,856050400,18690,18700,18710,18680,103
20231012,142300,854124860,18710,18690,18710,18690,224
20231012,142200,849936790,18690,18700,18700,18690,165
20231012,142100,846852790,18690,18700,18700,18690,218
20231012,142000,842776470,18700,18700,18700,18690,146
20231012,141900,840046840,18700,18710,18710,18700,119
20231012,141800,837821110,18720,18710,18720,18700,181
20231012,141700,834434480,18720,18720,18730,18710,156
20231012,141600,831514280,18720,18720,18730,18710,100
20231012,141500,829642510,18730,18720,18730,18720,189
20231012,141400,826102850,18720,18720,18730,18720,155
20231012,141300,823200780,18720,18740,18740,18720,126
20231012,141200,820840900,18740,18740,18740,18730,260
20231012,141100,815969260,18740,18740,18740,18730,97
20231012,141000,814152020,18730,18750,18750,18730,286
20231012,140900,808790560,18750,18750,18750,18740,119
20231012,140800,806559580,18750,18740,18750,18740,147
20231012,140700,803804150,18740,18730,18750,18720,205
20231012,140600,799963200,18730,18720,18730,18720,123
20231012,140500,797660310,18720,18710,18720,18710,114
20231012,140400,795526830,18720,18710,18730,18710,163
20231012,140300,792475750,18700,18710,18710,18690,161
20231012,140200,789464650,18710,18730,18730,18710,118
20231012,140100,787255930,18730,18720,18730,18720,179
20231012,140000,783903520,18710,18720,18720,18710,117
20231012,135900,781713860,18710,18720,18720,18710,215
20231012,135800,777689380,18710,18710,18720,18710,80
20231012,135700,776192270,18710,18730,18730,18710,270
20231012,135600,771137620,18720,18730,18740,18720,213
20231012,135500,767148390,18740,18730,18740,18730,120
20231012,135400,764900450,18740,18740,18760,18740,141
20231012,135300,762256900,18750,18740,18750,18730,231
20231012,135200,757928210,18740,18720,18740,18720,102
20231012,135100,756017360,18730,18730,18740,18720,83
20231012,135000,754462590,18720,18750,18750,18720,237
20231012,134900,750023970,18750,18750,18750,18730,129
20231012,134800,747605950,18750,18750,18760,18740,175
20231012,134700,744323580,18760,18750,18760,18740,158
20231012,134600,741360690,18750,18750,18760,18740,108
20231012,134500,739335670,18750,18740,18760,18740,189
20231012,134400,735791060,18740,18760,18760,18740,128
20231012,134300,733391200,18760,18780,18780,18700,284
20231012,134200,728070230,18780,18750,18780,18750,189
20231012,134100,724521810,18740,18760,18770,18740,448
20231012,134000,716121020,18760,18760,18760,18750,82
20231012,133900,714582790,18760,18760,18760,18750,221
20231012,133800,710437120,18760,18760,18760,18750,118
20231012,133700,708223540,18760,18760,18770,18750,218
20231012,133600,704133500,18760,18770,18770,18760,77
20231012,133500,702688370,18770,18780,18780,18770,152
20231012,133400,699834800,18780,18780,18780,18770,220
20231012,133300,695703410,18780,18790,18790,18770,159
20231012,133200,692717770,18790,18790,18800,18780,96
20231012,133100,690913730,18790,18780,18800,18780,244
20231012,133000,686329040,18790,18780,18790,18770,117
20231012,132900,684131330,18770,18760,18780,18760,243
20231012,132800,679569280,18760,18760,18760,18750,103
20231012,132700,677637080,18760,18760,18760,18750,157
20231012,132600,674692230,18760,18750,18770,18750,186
20231012,132500,671202780,18770,18740,18770,18740,136
20231012,132400,668651740,18750,18770,18770,18750,115
20231012,132300,666494410,18770,18770,18770,18750,387
20231012,132200,659233010,18780,18770,18790,18770,138
20231012,132100,656641570,18770,18790,18790,18770,149
20231012,132000,653842850,18780,18780,18780,18770,202
20231012,131900,650049390,18780,18760,18780,18760,121
20231012,131800,647778240,18760,18700,18780,18690,699
20231012,131700,634679650,18700,18690,18700,18680,94
20231012,131600,632922560,18690,18680,18690,18670,580
20231012,131500,622091650,18680,18670,18700,18670,1638
20231012,131400,591472470,18670,18660,18690,18650,880
20231012,131300,575036120,18660,18660,18660,18650,78
20231012,131200,573580780,18660,18660,18670,18640,520
20231012,131100,563878640,18660,18640,18660,18630,194
20231012,131000,560261510,18640,18630,18640,18620,165
20231012,130900,557186810,18620,18600,18620,18590,308
20231012,130800,551455500,18600,18580,18600,18580,185
20231012,130700,548016620,18580,18590,18590,18570,190
20231012,130600,544485060,18590,18580,18590,18570,149
20231012,130500,541715880,18580,18580,18580,18560,122
20231012,130400,539449940,18580,18580,18580,18570,258
20231012,130300,534656570,18580,18570,18580,18560,90
20231012,130200,532985110,18570,18560,18570,18560,90
20231012,130100,531313950,18570,18560,18570,18550,243
20231012,130000,526802710,18550,18560,18560,18550,67
20231012,125900,525559290,18560,18550,18560,18550,41
20231012,125800,524798460,18550,18570,18570,18550,143
20231012,125700,522143180,18560,18560,18560,18550,41
20231012,125600,521382300,18560,18560,18570,18550,187
20231012,125500,517911370,18550,18560,18560,18550,28
20231012,125400,517391770,18560,18550,18560,18550,59
20231012,125300,516296800,18560,18570,18570,18550,144
20231012,125200,513623260,18560,18570,18570,18560,46
20231012,125100,512769140,18570,18570,18570,18560,42
20231012,125000,511989400,18560,18560,18570,18560,288
20231012,124900,506643920,18560,18570,18570,18560,28
20231012,124800,506124050,18570,18570,18570,18560,77
20231012,124700,504694360,18570,18560,18570,18560,186
20231012,124600,501240560,18570,18570,18570,18560,46
20231012,124500,500386550,18570,18560,18570,18550,160
20231012,124400,497416880,18560,18550,18560,18550,47
20231012,124300,496544850,18550,18530,18550,18530,64
20231012,124200,495358220,18530,18540,18540,18520,161
20231012,124100,492373960,18540,18530,18540,18530,66
20231012,124000,491150570,18550,18550,18550,18540,44
20231012,123900,490334460,18540,18540,18550,18540,211
20231012,123800,486420630,18540,18550,18560,18540,257
20231012,123700,481651710,18550,18550,18550,18540,76
20231012,123600,480242280,18540,18530,18540,18530,169
20231012,123500,477109440,18530,18540,18540,18530,51
20231012,123400,476164040,18540,18550,18550,18530,110
20231012,123300,474123770,18550,18540,18550,18540,35
20231012,123200,473474800,18560,18540,18560,18540,297
20231012,123100,467965930,18540,18530,18540,18530,122
20231012,123000,465704140,18530,18530,18540,18530,80
20231012,122900,464221410,18530,18540,18540,18530,46
20231012,122800,463368720,18540,18530,18540,18520,109
20231012,122700,461348870,18530,18510,18530,18510,41
20231012,122600,460589460,18510,18510,18520,18510,60
20231012,122500,459478650,18520,18510,18520,18510,202
20231012,122400,455738270,18510,18490,18510,18490,36
20231012,122300,455072190,18490,18490,18500,18490,156
20231012,122200,452186440,18500,18490,18500,18490,40
20231012,122100,451446600,18490,18470,18500,18470,315
20231012,122000,445624360,18470,18470,18480,18470,135
20231012,121900,443129820,18470,18480,18480,18470,16
20231012,121800,442834230,18480,18480,18490,18480,68
20231012,121700,441577290,18480,18480,18480,18470,411
20231012,121600,433982100,18480,18470,18480,18470,31
20231012,121500,433409300,18470,18470,18480,18460,114
20231012,121400,431303740,18470,18470,18470,18460,120
20231012,121300,429087420,18470,18470,18470,18460,62
20231012,121200,427942480,18470,18480,18480,18470,133
20231012,121100,425484730,18480,18480,18480,18470,36
20231012,121000,424819590,18480,18470,18480,18470,54
20231012,120900,423821910,18470,18470,18480,18470,65
20231012,120800,422621350,18480,18460,18480,18460,161
20231012,120700,419647770,18470,18480,18480,18470,41
20231012,120600,418890280,18470,18480,18480,18470,128
20231012,120500,416525010,18480,18470,18480,18460,107
20231012,120400,414548790,18470,18460,18470,18460,60
20231012,120300,413440930,18460,18470,18470,18460,32
20231012,120200,412850190,18470,18470,18470,18460,71
20231012,120100,411539040,18470,18450,18470,18450,66
20231012,120000,410320440,18460,18470,18470,18460,61
20231012,115900,409194100,18460,18470,18470,18460,36
20231012,115800,408529300,18470,18460,18470,18460,105
20231012,115700,406590640,18460,18460,18470,18450,32
20231012,115600,405999900,18450,18450,18460,18450,21
20231012,115500,405612330,18460,18460,18470,18460,127
20231012,115400,403266790,18470,18470,18470,18460,42
20231012,115300,402491140,18470,18450,18470,18450,627
20231012,115200,390917200,18450,18460,18460,18440,72
20231012,115100,389588390,18460,18460,18470,18460,36
20231012,115000,388923760,18460,18440,18460,18440,203
20231012,114900,385178470,18450,18460,18460,18440,63
20231012,114800,384015930,18460,18460,18460,18450,90
20231012,114700,382355030,18450,18460,18460,18450,117
20231012,114600,380195480,18460,18450,18460,18450,47
20231012,114500,379328040,18460,18460,18460,18450,58
20231012,114400,378257460,18450,18470,18470,18450,182
20231012,114300,374896670,18460,18460,18470,18460,15
20231012,114200,374619700,18470,18460,18470,18460,145
20231012,114100,371941820,18460,18470,18470,18460,45
20231012,114000,371110860,18470,18480,18480,18470,47
20231012,113900,370242370,18470,18490,18490,18470,158
20231012,113800,367321840,18490,18490,18490,18480,60
20231012,113700,366212590,18480,18480,18490,18480,54
20231012,113600,365214390,18490,18470,18490,18470,164
20231012,113500,362182810,18490,18480,18490,18480,92
20231012,113400,360482430,18480,18480,18480,18470,394
20231012,113300,353201620,18480,18470,18480,18460,706
20231012,113200,340159850,18460,18470,18470,18460,92
20231012,113100,338461020,18470,18470,18470,18460,96
20231012,113000,336687970,18470,18470,18470,18460,50
20231012,112900,335764680,18460,18470,18470,18460,51
20231012,112800,334822900,18470,18470,18480,18470,124
20231012,112700,332531780,18470,18470,18480,18470,36
20231012,112600,331866850,18480,18480,18480,18470,39
20231012,112500,331146140,18470,18460,18480,18460,155
20231012,112400,328283590,18470,18460,18470,18450,83
20231012,112300,326751710,18470,18470,18470,18460,62
20231012,112200,325606580,18470,18450,18470,18450,103
20231012,112100,323705320,18430,18440,18440,18420,252
20231012,112000,319060890,18440,18460,18470,18440,156
20231012,111900,316180750,18440,18450,18460,18440,100
20231012,111800,314335800,18450,18450,18460,18440,25
20231012,111700,313874500,18460,18440,18460,18440,137
20231012,111600,311346680,18450,18450,18450,18440,44
20231012,111500,310535200,18440,18450,18460,18440,62
20231012,111400,309391400,18450,18480,18480,18450,243
20231012,111300,304906570,18470,18480,18480,18470,74
20231012,111200,303539340,18470,18460,18480,18450,68
20231012,111100,302283610,18450,18470,18470,18450,39
20231012,111000,301563600,18470,18470,18470,18460,24
20231012,110900,301120400,18470,18460,18470,18450,160
20231012,110800,298166710,18460,18450,18460,18450,48
20231012,110700,297280810,18460,18460,18460,18450,46
20231012,110600,296431840,18450,18440,18450,18440,555
20231012,110500,286197190,18440,18430,18440,18430,68
20231012,110400,284943480,18440,18470,18480,18440,830
20231012,110300,269630810,18480,18470,18480,18470,108
20231012,110200,267635220,18470,18460,18470,18450,91
20231012,110100,265955170,18460,18450,18460,18450,45
20231012,110000,265124720,18450,18440,18450,18440,62
20231012,105900,263980890,18440,18430,18450,18430,46
20231012,105800,263132470,18440,18430,18440,18430,143
20231012,105700,260495610,18430,18450,18450,18430,271
20231012,105600,255498290,18460,18470,18470,18450,41
20231012,105500,254741510,18470,18470,18480,18460,197
20231012,105400,251102990,18470,18460,18470,18460,71
20231012,105300,249791810,18460,18470,18470,18460,57
20231012,105200,248739190,18460,18460,18470,18460,187
20231012,105100,245285440,18460,18460,18470,18460,63
20231012,105000,244122430,18460,18450,18460,18450,60
20231012,104900,243015010,18450,18460,18460,18450,57
20231012,104800,241962910,18460,18450,18460,18450,57
20231012,104700,240911000,18450,18430,18450,18430,127
20231012,104600,238569230,18430,18430,18440,18430,28
20231012,104500,238053140,18430,18420,18430,18420,73
20231012,104400,236707940,18420,18410,18420,18410,64
20231012,104300,235529260,18420,18440,18440,18420,37
20231012,104200,234847190,18440,18440,18440,18430,128
20231012,104100,232487200,18440,18440,18440,18430,70
20231012,104000,231196850,18450,18440,18450,18440,49
20231012,103900,230292930,18450,18450,18450,18440,138
20231012,103800,227746900,18430,18440,18450,18430,60
20231012,103700,226640570,18450,18440,18450,18440,45
20231012,103600,225810580,18440,18390,18450,18390,159
20231012,103500,222883450,18400,18400,18400,18390,53
20231012,103400,221908440,18390,18400,18400,18390,125
20231012,103300,219608520,18400,18400,18400,18390,143
20231012,103200,216977680,18390,18390,18400,18390,80
20231012,103100,215505950,18390,18390,18400,18390,59
20231012,103000,214420740,18390,18390,18400,18390,142
20231012,102900,211808380,18400,18400,18400,18400,83
20231012,102800,210281180,18400,18400,18400,18390,143
20231012,102700,207650240,18390,18400,18400,18390,33
20231012,102600,207043120,18400,18400,18400,18390,28
20231012,102500,206527930,18400,18450,18460,18400,1280
20231012,102400,182947850,18450,18440,18470,18440,101
20231012,102300,181083690,18440,18460,18460,18440,40
20231012,102200,180345510,18450,18460,18470,18450,298
20231012,102100,174843490,18460,18460,18470,18460,39
20231012,102000,174123360,18470,18460,18470,18450,85
20231012,101900,172554330,18450,18440,18450,18440,127
20231012,101800,170211410,18440,18450,18450,18440,54
20231012,101700,169215230,18460,18450,18460,18450,122
20231012,101600,166963140,18450,18460,18460,18450,76
20231012,101500,165560450,18460,18450,18460,18450,43
20231012,101400,164766990,18450,18470,18470,18450,120
20231012,101300,162550830,18470,18480,18490,18470,138
20231012,101200,160000680,18490,18490,18490,18480,60
20231012,101100,158891400,18480,18500,18500,18480,151
20231012,101000,156098370,18500,18500,18500,18490,217
20231012,100900,152084080,18490,18490,18500,18490,58
20231012,100800,151011310,18480,18450,18480,18440,218
20231012,100700,146986860,18440,18460,18460,18440,49
20231012,100600,146082700,18460,18440,18460,18440,164
20231012,100500,143055790,18440,18440,18440,18430,112
20231012,100400,140991320,18430,18410,18430,18410,42
20231012,100300,140217500,18420,18390,18420,18390,86
20231012,100200,138635310,18390,18390,18390,18380,37
20231012,100100,137955080,18390,18390,18390,18380,39
20231012,100000,137238010,18390,18380,18390,18370,94
20231012,095900,135510320,18380,18380,18380,18370,75
20231012,095800,134132040,18380,18380,18380,18380,75
20231012,095700,132753540,18380,18400,18400,18370,262
20231012,095600,127933500,18400,18360,18400,18360,165
20231012,095500,124901390,18360,18340,18370,18340,97
20231012,095400,123121200,18350,18350,18350,18340,51
20231012,095300,122185680,18350,18350,18350,18350,84
20231012,095200,120644280,18350,18340,18350,18340,74
20231012,095100,119286690,18340,18340,18350,18340,46
20231012,095000,118442990,18340,18340,18340,18330,19
20231012,094900,118094560,18330,18320,18330,18310,239
20231012,094800,113715750,18310,18320,18320,18310,54
20231012,094700,112726500,18320,18320,18320,18310,27
20231012,094600,112231870,18320,18320,18320,18320,0
20231012,094500,112231870,18320,18310,18320,18310,45
20231012,094400,111407630,18310,18310,18310,18310,19
20231012,094300,111059740,18310,18310,18310,18310,0
20231012,094200,111059740,18310,18310,18320,18310,113
20231012,094100,108990610,18330,18310,18330,18310,87
20231012,094000,107396700,18310,18310,18310,18310,12
20231012,093900,107176980,18320,18320,18320,18310,103
20231012,093800,105290180,18320,18320,18320,18320,36
20231012,093700,104630660,18310,18310,18310,18310,17
20231012,093600,104319390,18320,18320,18320,18320,67
20231012,093500,103091950,18320,18320,18320,18320,44
20231012,093400,102285870,18310,18320,18320,18310,80
20231012,093300,100820290,18310,18320,18320,18310,66
20231012,093200,99611410,18320,18310,18320,18310,16
20231012,093100,99318430,18310,18330,18330,18310,2
20231012,093000,99281790,18330,18290,18330,18290,65
20231012,092900,98091790,18290,18290,18300,18280,23
20231012,092800,97670930,18270,18250,18270,18250,204
20231012,092700,93945910,18250,18250,18250,18250,1
20231012,092600,93927660,18260,18260,18260,18250,96
20231012,092500,92174960,18260,18260,18260,18240,394
20231012,092400,84982690,18270,18340,18340,18270,743
20231012,092300,71376390,18340,18340,18340,18340,47
20231012,092200,70514410,18350,18350,18350,18350,207
20231012,092100,66715960,18360,18380,18380,18360,109
20231012,092000,64714360,18380,18390,18400,18370,200
20231012,091900,61037110,18390,18400,18400,18390,233
20231012,091800,56751030,18400,18400,18440,18400,38
20231012,091700,56051210,18400,18440,18440,18400,436
20231012,091600,48017820,18440,18490,18490,18440,198
20231012,091500,44363900,18490,18490,18490,18490,31
20231012,091400,43790710,18490,18490,18490,18470,215
20231012,091300,39816620,18490,18440,18490,18440,81
20231012,091200,38320130,18470,18480,18490,18430,127
20231012,091100,35974230,18440,18460,18490,18440,88
20231012,091000,34349810,18470,18460,18470,18460,321
20231012,090900,28423370,18450,18460,18460,18430,357
20231012,090800,21838210,18460,18430,18460,18430,191
20231012,090700,18315360,18430,18390,18430,18390,107
20231012,090600,16344250,18390,18400,18420,18390,389
20231012,090500,9186230,18390,18390,18400,18390,9
20231012,090400,9020710,18400,18400,18400,18400,1
20231012,090300,9002310,18400,18350,18400,18350,22
20231012,090200,8598180,18390,18380,18390,18380,52
20231012,090100,7642230,18350,18390,18420,18350,50
20231012,090000,6723350,18390,18360,18400,18320,366