KissMeData/036620/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190900,1018064620,3170,3170,3170,3170,7830
20231017,190800,1018064620,3170,3170,3170,3170,0
20231017,190700,1018064620,3170,3170,3170,3170,0
20231017,190600,1018064620,3170,3170,3170,3170,0
20231017,190500,1018064620,3170,3170,3170,3170,0
20231017,190400,1018064620,3170,3170,3170,3170,0
20231017,190300,1018064620,3170,3170,3170,3170,0
20231017,190200,1018064620,3170,3170,3170,3170,0
20231017,190100,1018064620,3170,3170,3170,3170,0
20231017,190000,1018064620,3170,3170,3170,3170,0
20231017,185900,1018064620,3170,3170,3170,3170,0
20231017,185800,1018064620,3170,3170,3170,3170,0
20231017,185700,1018064620,3170,3170,3170,3170,0
20231017,185600,1018064620,3170,3170,3170,3170,0
20231017,185500,1018064620,3170,3170,3170,3170,0
20231017,185400,1018064620,3170,3170,3170,3170,0
20231017,185300,1018064620,3170,3170,3170,3170,0
20231017,185200,1018064620,3170,3170,3170,3170,0
20231017,185100,1018064620,3170,3170,3170,3170,0
20231017,185000,1018064620,3170,3170,3170,3170,0
20231017,184900,1018064620,3170,3170,3170,3170,0
20231017,184800,1018064620,3170,3170,3170,3170,0
20231017,184700,1018064620,3170,3170,3170,3170,0
20231017,184600,1018064620,3170,3170,3170,3170,0
20231017,184500,1018064620,3170,3170,3170,3170,0
20231017,184400,1018064620,3170,3170,3170,3170,0
20231017,184300,1018064620,3170,3170,3170,3170,0
20231017,184200,1018064620,3170,3170,3170,3170,0
20231017,184100,1018064620,3170,3170,3170,3170,0
20231017,184000,1018064620,3170,3170,3170,3170,0
20231017,183900,1018064620,3170,3170,3170,3170,7830
20231017,183800,1018064620,3170,3170,3170,3170,0
20231017,183700,1018064620,3170,3170,3170,3170,0
20231017,183600,1018064620,3170,3170,3170,3170,0
20231017,183500,1018064620,3170,3170,3170,3170,0
20231017,183400,1018064620,3170,3170,3170,3170,0
20231017,183300,1018064620,3170,3170,3170,3170,0
20231017,183200,1018064620,3170,3170,3170,3170,0
20231017,183100,1018064620,3170,3170,3170,3170,0
20231017,183000,1018064620,3170,3170,3170,3170,0
20231017,182900,1018064620,3170,3170,3170,3170,0
20231017,182800,1018064620,3170,3170,3170,3170,0
20231017,182700,1018064620,3170,3170,3170,3170,0
20231017,182600,1018064620,3170,3170,3170,3170,0
20231017,182500,1018064620,3170,3170,3170,3170,0
20231017,182400,1018064620,3170,3170,3170,3170,0
20231017,182300,1018064620,3170,3170,3170,3170,0
20231017,182200,1018064620,3170,3170,3170,3170,0
20231017,182100,1018064620,3170,3170,3170,3170,0
20231017,182000,1018064620,3170,3170,3170,3170,0
20231017,181900,1018064620,3170,3170,3170,3170,0
20231017,181800,1018064620,3170,3170,3170,3170,0
20231017,181700,1018064620,3170,3170,3170,3170,0
20231017,181600,1018064620,3170,3170,3170,3170,0
20231017,181500,1018064620,3170,3170,3170,3170,0
20231017,181400,1018064620,3170,3170,3170,3170,0
20231017,181300,1018064620,3170,3170,3170,3170,0
20231017,181200,1018064620,3170,3170,3170,3170,0
20231017,181100,1018064620,3170,3170,3170,3170,0
20231017,181000,1018064620,3170,3170,3170,3170,0
20231017,180900,1018064620,3170,3170,3170,3170,7830
20231017,180800,1018064620,3170,3170,3170,3170,0
20231017,180700,1018064620,3170,3170,3170,3170,0
20231017,180600,1018064620,3170,3170,3170,3170,0
20231017,180500,1018064620,3170,3170,3170,3170,0
20231017,180400,1018064620,3170,3170,3170,3170,0
20231017,180300,1018064620,3170,3170,3170,3170,0
20231017,180200,1018064620,3170,3170,3170,3170,0
20231017,180100,1018064620,3170,3170,3170,3170,0
20231017,180000,1018064620,3170,3170,3170,3170,0
20231017,175900,1018064620,3170,3170,3170,3170,0
20231017,175800,1018064620,3170,3170,3170,3170,0
20231017,175700,1018064620,3170,3170,3170,3170,0
20231017,175600,1018064620,3170,3170,3170,3170,0
20231017,175500,1018064620,3170,3170,3170,3170,0
20231017,175400,1018064620,3170,3170,3170,3170,0
20231017,175300,1018064620,3170,3170,3170,3170,0
20231017,175200,1018064620,3170,3170,3170,3170,0
20231017,175100,1018064620,3170,3170,3170,3170,0
20231017,175000,1018064620,3170,3170,3170,3170,0
20231017,174900,1018064620,3170,3170,3170,3170,0
20231017,174800,1018064620,3170,3170,3170,3170,0
20231017,174700,1018064620,3170,3170,3170,3170,0
20231017,174600,1018064620,3170,3170,3170,3170,0
20231017,174500,1018064620,3170,3170,3170,3170,0
20231017,174400,1018064620,3170,3170,3170,3170,0
20231017,174300,1018064620,3170,3170,3170,3170,0
20231017,174200,1018064620,3170,3170,3170,3170,0
20231017,174100,1018064620,3170,3170,3170,3170,0
20231017,174000,1018064620,3170,3170,3170,3170,0
20231017,173900,1018064620,3170,3170,3170,3170,7830
20231017,173800,1018064620,3170,3170,3170,3170,0
20231017,173700,1018064620,3170,3170,3170,3170,0
20231017,173600,1018064620,3170,3170,3170,3170,0
20231017,173500,1018064620,3170,3170,3170,3170,0
20231017,173400,1018064620,3170,3170,3170,3170,0
20231017,173300,1018064620,3170,3170,3170,3170,0
20231017,173200,1018064620,3170,3170,3170,3170,0
20231017,173100,1018064620,3170,3170,3170,3170,0
20231017,173000,1018064620,3170,3170,3170,3170,0
20231017,172900,1018064620,3170,3170,3170,3170,0
20231017,172800,1018064620,3170,3170,3170,3170,0
20231017,172700,1018064620,3170,3170,3170,3170,0
20231017,172600,1018064620,3170,3170,3170,3170,0
20231017,172500,1018064620,3170,3170,3170,3170,0
20231017,172400,1018064620,3170,3170,3170,3170,0
20231017,172300,1018064620,3170,3170,3170,3170,0
20231017,172200,1018064620,3170,3170,3170,3170,0
20231017,172100,1018064620,3170,3170,3170,3170,0
20231017,172000,1018064620,3170,3170,3170,3170,0
20231017,171900,1018064620,3170,3170,3170,3170,0
20231017,171800,1018064620,3170,3170,3170,3170,0
20231017,171700,1018064620,3170,3170,3170,3170,0
20231017,171600,1018064620,3170,3170,3170,3170,0
20231017,171500,1018064620,3170,3170,3170,3170,0
20231017,171400,1018064620,3170,3170,3170,3170,0
20231017,171300,1018064620,3170,3170,3170,3170,0
20231017,171200,1018064620,3170,3170,3170,3170,0
20231017,171100,1018064620,3170,3170,3170,3170,0
20231017,171000,1018064620,3170,3170,3170,3170,0
20231017,170900,1018064620,3170,3170,3170,3170,7830
20231017,170800,1018064620,3170,3170,3170,3170,0
20231017,170700,1018064620,3170,3170,3170,3170,0
20231017,170600,1018064620,3170,3170,3170,3170,0
20231017,170500,1018064620,3170,3170,3170,3170,0
20231017,170400,1018064620,3170,3170,3170,3170,0
20231017,170300,1018064620,3170,3170,3170,3170,0
20231017,170200,1018064620,3170,3170,3170,3170,0
20231017,170100,1018064620,3170,3170,3170,3170,0
20231017,170000,1018064620,3170,3170,3170,3170,0
20231017,165900,1018064620,3170,3170,3170,3170,0
20231017,165800,1018064620,3170,3170,3170,3170,0
20231017,165700,1018064620,3170,3170,3170,3170,0
20231017,165600,1018064620,3170,3170,3170,3170,0
20231017,165500,1018064620,3170,3170,3170,3170,0
20231017,165400,1018064620,3170,3170,3170,3170,0
20231017,165300,1018064620,3170,3170,3170,3170,0
20231017,165200,1018064620,3170,3170,3170,3170,0
20231017,165100,1018064620,3170,3170,3170,3170,0
20231017,165000,1018064620,3170,3170,3170,3170,0
20231017,164900,1018064620,3170,3170,3170,3170,0
20231017,164800,1018064620,3170,3170,3170,3170,0
20231017,164700,1018064620,3170,3170,3170,3170,0
20231017,164600,1018064620,3170,3170,3170,3170,0
20231017,164500,1018064620,3170,3170,3170,3170,0
20231017,164400,1018064620,3170,3170,3170,3170,0
20231017,164300,1018064620,3170,3170,3170,3170,0
20231017,164200,1018064620,3170,3170,3170,3170,0
20231017,164100,1018064620,3170,3170,3170,3170,0
20231017,164000,1018064620,3170,3170,3170,3170,0
20231017,163900,1018064620,3170,3170,3170,3170,7830
20231017,163800,1018064620,3170,3170,3170,3170,0
20231017,163700,1018064620,3170,3170,3170,3170,0
20231017,163600,1018064620,3170,3170,3170,3170,0
20231017,163500,1018064620,3170,3170,3170,3170,0
20231017,163400,1018064620,3170,3170,3170,3170,0
20231017,163300,1018064620,3170,3170,3170,3170,0
20231017,163200,1018064620,3170,3170,3170,3170,0
20231017,163100,1018064620,3170,3170,3170,3170,0
20231017,163000,1018064620,3170,3170,3170,3170,0
20231017,162900,1018064620,3170,3170,3170,3170,0
20231017,162800,1018064620,3170,3170,3170,3170,0
20231017,162700,1018064620,3170,3170,3170,3170,0
20231017,162600,1018064620,3170,3170,3170,3170,0
20231017,162500,1018064620,3170,3170,3170,3170,0
20231017,162400,1018064620,3170,3170,3170,3170,0
20231017,162300,1018064620,3170,3170,3170,3170,0
20231017,162200,1018064620,3170,3170,3170,3170,0
20231017,162100,1018064620,3170,3170,3170,3170,0
20231017,162000,1018064620,3170,3170,3170,3170,0
20231017,161900,1018064620,3170,3170,3170,3170,0
20231017,161800,1018064620,3170,3170,3170,3170,0
20231017,161700,1018064620,3170,3170,3170,3170,0
20231017,161600,1018064620,3170,3170,3170,3170,0
20231017,161500,1018064620,3170,3170,3170,3170,0
20231017,161400,1018064620,3170,3170,3170,3170,0
20231017,161300,1018064620,3170,3170,3170,3170,0
20231017,161200,1018064620,3170,3170,3170,3170,0
20231017,161100,1018064620,3170,3170,3170,3170,0
20231017,161000,1018064620,3170,3170,3170,3170,0
20231017,160900,1018064620,3170,3170,3170,3170,7830
20231017,160800,1018064620,3170,3170,3170,3170,0
20231017,160700,1018064620,3170,3170,3170,3170,0
20231017,160600,1018064620,3170,3170,3170,3170,0
20231017,160500,1018064620,3170,3170,3170,3170,0
20231017,160400,1018064620,3170,3170,3170,3170,0
20231017,160300,1018064620,3170,3170,3170,3170,0
20231017,160200,1018064620,3170,3170,3170,3170,0
20231017,160100,1018064620,3170,3170,3170,3170,0
20231017,160000,1018064620,3170,3170,3170,3170,0
20231017,155900,1018064620,3170,3170,3170,3170,0
20231017,155800,1018064620,3170,3170,3170,3170,0
20231017,155700,1018064620,3170,3170,3170,3170,0
20231017,155600,1018064620,3170,3170,3170,3170,0
20231017,155500,1018064620,3170,3170,3170,3170,0
20231017,155400,1018064620,3170,3170,3170,3170,0
20231017,155300,1018064620,3170,3170,3170,3170,0
20231017,155200,1018064620,3170,3170,3170,3170,0
20231017,155100,1018064620,3170,3170,3170,3170,0
20231017,155000,1018064620,3170,3170,3170,3170,0
20231017,154900,1018064620,3170,3170,3170,3170,0
20231017,154800,1018064620,3170,3170,3170,3170,0
20231017,154700,1018064620,3170,3170,3170,3170,0
20231017,154600,1018064620,3170,3170,3170,3170,0
20231017,154500,1018064620,3170,3170,3170,3170,0
20231017,154400,1018064620,3170,3170,3170,3170,0
20231017,154300,1018064620,3170,3170,3170,3170,0
20231017,154200,1018064620,3170,3170,3170,3170,0
20231017,154100,1018064620,3170,3170,3170,3170,0
20231017,154000,1018064620,3170,3170,3170,3170,0
20231017,153900,1018064620,3170,3170,3170,3170,7830
20231017,153800,1018064620,3170,3170,3170,3170,0
20231017,153700,1018064620,3170,3170,3170,3170,0
20231017,153600,1018064620,3170,3170,3170,3170,0
20231017,153500,1018064620,3170,3170,3170,3170,0
20231017,153400,1018064620,3170,3170,3170,3170,0
20231017,153300,1018064620,3170,3170,3170,3170,0
20231017,153200,1018064620,3170,3170,3170,3170,0
20231017,153100,1018064620,3170,3170,3170,3170,0
20231017,153000,1018064620,3170,3170,3170,3170,7830
20231017,152900,993243520,3155,3155,3155,3155,0
20231017,152800,993243520,3155,3155,3155,3155,0
20231017,152700,993243520,3155,3155,3155,3155,0
20231017,152600,993243520,3155,3155,3155,3155,0
20231017,152500,993243520,3155,3155,3155,3155,0
20231017,152400,993243520,3155,3155,3155,3155,0
20231017,152300,993243520,3155,3155,3155,3155,0
20231017,152200,993243520,3155,3155,3155,3155,0
20231017,152100,993243520,3155,3155,3155,3155,0
20231017,152000,993243520,3155,3155,3155,3155,0
20231017,151900,993243520,3155,3170,3170,3155,673
20231017,151800,991115320,3170,3170,3170,3155,865
20231017,151700,988376925,3170,3170,3170,3155,571
20231017,151600,986569570,3170,3170,3170,3160,1237
20231017,151500,982654350,3170,3175,3175,3170,569
20231017,151400,980849755,3170,3160,3170,3160,3068
20231017,151300,971132135,3170,3165,3170,3165,853
20231017,151200,968429505,3165,3170,3170,3165,348
20231017,151100,967327190,3170,3165,3170,3165,666
20231017,151000,965218265,3165,3155,3165,3155,1755
20231017,150900,959679290,3165,3155,3165,3155,616
20231017,150800,957730100,3165,3165,3165,3165,365
20231017,150700,956574875,3170,3170,3170,3150,784
20231017,150600,954093490,3170,3165,3170,3160,416
20231017,150500,952775920,3165,3165,3165,3165,785
20231017,150400,950291395,3165,3165,3165,3165,393
20231017,150300,949047550,3170,3160,3170,3160,834
20231017,150200,946407945,3160,3160,3160,3160,547
20231017,150100,944679425,3160,3160,3160,3160,383
20231017,150000,943469145,3160,3160,3160,3160,535
20231017,145900,941778545,3160,3160,3160,3160,886
20231017,145800,938978785,3165,3160,3165,3160,655
20231017,145700,936907185,3160,3160,3160,3160,526
20231017,145600,935245025,3160,3165,3165,3155,1073
20231017,145500,931856010,3165,3160,3165,3160,360
20231017,145400,930717475,3165,3165,3165,3160,549
20231017,145300,928980785,3165,3160,3165,3160,805
20231017,145200,926433860,3160,3160,3160,3160,841
20231017,145100,923776300,3160,3160,3160,3160,387
20231017,145000,922553380,3160,3160,3160,3150,622
20231017,144900,920588165,3160,3155,3160,3150,583
20231017,144800,918747035,3155,3155,3160,3155,442
20231017,144700,917351595,3160,3160,3165,3150,5567
20231017,144600,899734970,3160,3165,3165,3160,418
20231017,144500,898413000,3160,3160,3160,3160,527
20231017,144400,896747680,3155,3160,3160,3155,360
20231017,144300,895611045,3160,3155,3160,3155,972
20231017,144200,892540605,3155,3155,3155,3155,351
20231017,144100,891433200,3155,3160,3160,3155,1305
20231017,144000,887313430,3160,3150,3160,3150,368
20231017,143900,886150640,3160,3160,3160,3160,552
20231017,143800,884406320,3155,3155,3155,3155,461
20231017,143700,882951865,3160,3160,3160,3145,579
20231017,143600,881123050,3160,3160,3160,3150,3186
20231017,143500,871081580,3160,3165,3165,3160,702
20231017,143400,868862335,3165,3160,3165,3160,534
20231017,143300,867174020,3160,3160,3160,3160,401
20231017,143200,865906860,3160,3160,3160,3155,870
20231017,143100,863157745,3160,3155,3160,3155,990
20231017,143000,860031385,3160,3160,3160,3160,561
20231017,142900,858258625,3160,3160,3160,3155,438
20231017,142800,856874840,3160,3160,3160,3160,597
20231017,142700,854988320,3160,3155,3160,3155,1279
20231017,142600,850950830,3155,3155,3160,3150,836
20231017,142500,848312400,3160,3160,3160,3160,387
20231017,142400,847089480,3150,3160,3160,3150,846
20231017,142300,844418710,3160,3155,3160,3155,378
20231017,142200,843224315,3160,3160,3160,3160,532
20231017,142100,841543195,3155,3155,3155,3155,544
20231017,142000,839826875,3155,3155,3155,3155,393
20231017,141900,838586960,3160,3155,3160,3150,575
20231017,141800,836771170,3155,3150,3155,3150,387
20231017,141700,835550315,3150,3155,3155,3150,625
20231017,141600,833580590,3150,3140,3150,3140,353
20231017,141500,832468650,3150,3150,3150,3150,558
20231017,141400,830710950,3140,3145,3150,3140,380
20231017,141300,829514075,3150,3150,3150,3140,707
20231017,141200,827288345,3150,3150,3150,3140,3462
20231017,141100,816413045,3150,3145,3150,3145,545
20231017,141000,814696380,3150,3150,3150,3150,386
20231017,140900,813480480,3150,3150,3150,3140,5442
20231017,140800,796387180,3150,3150,3150,3140,9202
20231017,140700,767444780,3150,3145,3150,3140,407
20231017,140600,766164615,3145,3145,3145,3145,553
20231017,140500,764425430,3140,3145,3150,3140,5400
20231017,140400,747467295,3150,3150,3150,3150,1038
20231017,140300,744197595,3150,3145,3150,3145,2360
20231017,140200,736765845,3145,3140,3145,3140,759
20231017,140100,734379725,3145,3145,3145,3145,388
20231017,140000,733159465,3145,3135,3145,3135,423
20231017,135900,731829910,3145,3145,3145,3145,5
20231017,135800,731814185,3135,3135,3135,3135,0
20231017,135700,731814185,3135,3145,3145,3135,104
20231017,135600,731487875,3145,3140,3145,3140,49
20231017,135500,731333855,3145,3145,3145,3135,1745
20231017,135400,725846600,3145,3145,3145,3145,61
20231017,135300,725654755,3140,3135,3140,3135,159
20231017,135200,725155885,3145,3150,3150,3145,53
20231017,135100,724989065,3145,3135,3145,3135,1077
20231017,135000,721602670,3145,3145,3145,3140,238
20231017,134900,720854410,3145,3145,3145,3145,27
20231017,134800,720769495,3135,3135,3135,3135,78
20231017,134700,720524965,3140,3140,3140,3140,227
20231017,134600,719812185,3135,3135,3135,3135,94
20231017,134500,719517495,3140,3140,3140,3140,34
20231017,134400,719410735,3140,3135,3140,3135,108
20231017,134300,719072025,3135,3135,3135,3135,17
20231017,134200,719018730,3135,3135,3135,3135,77
20231017,134100,718777335,3135,3135,3135,3135,17
20231017,134000,718724040,3130,3130,3130,3130,0
20231017,133900,718724040,3130,3130,3135,3130,1160
20231017,133800,715087935,3130,3130,3130,3130,0
20231017,133700,715087935,3130,3135,3135,3130,121
20231017,133600,714709070,3135,3135,3135,3135,10
20231017,133500,714677720,3130,3130,3130,3130,78
20231017,133400,714433580,3130,3130,3130,3130,0
20231017,133300,714433580,3130,3135,3135,3125,10595
20231017,133200,681296925,3135,3155,3155,3135,1603
20231017,133100,676265485,3140,3140,3140,3140,0
20231017,133000,676265485,3140,3155,3160,3140,577
20231017,132900,674445005,3150,3150,3150,3150,53
20231017,132800,674278055,3150,3155,3155,3140,213
20231017,132700,673607310,3150,3150,3150,3150,621
20231017,132600,671651160,3140,3140,3140,3140,77
20231017,132500,671409380,3155,3155,3155,3155,1
20231017,132400,671406225,3140,3140,3155,3140,2210
20231017,132300,664458845,3155,3150,3155,3150,50
20231017,132200,664301295,3150,3145,3150,3145,2000
20231017,132100,658003880,3140,3145,3145,3140,104
20231017,132000,657677185,3145,3145,3145,3145,0
20231017,131900,657677185,3145,3140,3145,3140,309
20231017,131800,656705985,3140,3130,3140,3130,16
20231017,131700,656655875,3130,3130,3130,3130,77
20231017,131600,656414865,3140,3145,3145,3140,28
20231017,131500,656326940,3130,3130,3130,3130,78
20231017,131400,656082800,3145,3145,3145,3145,1062
20231017,131300,652742810,3150,3150,3150,3150,1
20231017,131200,652739660,3130,3140,3145,3130,6679
20231017,131100,631766345,3140,3140,3140,3140,834
20231017,131000,629147585,3130,3135,3135,3130,95
20231017,130900,628850150,3140,3140,3140,3140,26
20231017,130800,628768510,3130,3135,3135,3130,143
20231017,130700,628320590,3135,3130,3135,3130,28
20231017,130600,628232815,3135,3135,3140,3130,832
20231017,130500,625624750,3135,3135,3135,3135,14
20231017,130400,625580860,3135,3130,3140,3130,172
20231017,130300,625042020,3130,3130,3130,3130,0
20231017,130200,625042020,3130,3135,3135,3130,2077
20231017,130100,618540625,3130,3130,3130,3130,95
20231017,130000,618243275,3130,3130,3130,3130,0
20231017,125900,618243275,3130,3135,3140,3130,404
20231017,125800,616978605,3140,3145,3145,3130,232
20231017,125700,616250600,3150,3130,3150,3130,108
20231017,125600,615912380,3130,3125,3130,3125,1800
20231017,125500,610279415,3125,3120,3125,3120,122
20231017,125400,609898640,3125,3125,3125,3125,20
20231017,125300,609836140,3125,3125,3125,3125,90
20231017,125200,609554890,3120,3125,3125,3120,105
20231017,125100,609227240,3125,3125,3125,3125,1
20231017,125000,609224115,3120,3120,3120,3120,78
20231017,124900,608980755,3125,3125,3125,3120,24
20231017,124800,608905840,3120,3120,3125,3120,1192
20231017,124700,605186790,3120,3120,3120,3120,13
20231017,124600,605146230,3115,3120,3120,3115,105
20231017,124500,604819020,3120,3120,3120,3120,2459
20231017,124400,597146940,3120,3120,3120,3120,300
20231017,124300,596210940,3120,3125,3125,3120,154
20231017,124200,595730075,3130,3130,3130,3130,1
20231017,124100,595726945,3130,3125,3130,3120,1079
20231017,124000,592355455,3125,3125,3125,3120,595
20231017,123900,590496085,3125,3115,3130,3115,1343
20231017,123800,586300295,3120,3120,3120,3120,1353
20231017,123700,582078935,3120,3115,3120,3115,96
20231017,123600,581779890,3120,3120,3120,3120,10
20231017,123500,581748690,3125,3120,3125,3120,56
20231017,123400,581573965,3120,3120,3120,3115,190
20231017,123300,580981550,3120,3120,3120,3120,3
20231017,123200,580972190,3115,3115,3115,3115,85
20231017,123100,580707415,3120,3115,3120,3115,420
20231017,123000,579397115,3115,3120,3120,3115,1114
20231017,122900,575921825,3120,3120,3120,3120,0
20231017,122800,575921825,3120,3125,3125,3120,122
20231017,122700,575541050,3125,3125,3125,3125,0
20231017,122600,575541050,3125,3125,3125,3125,1
20231017,122500,575537925,3120,3125,3125,3120,129
20231017,122400,575135190,3120,3120,3125,3120,211
20231017,122300,574476820,3120,3125,3125,3120,159
20231017,122200,573980335,3125,3125,3130,3125,559
20231017,122100,572233325,3130,3125,3130,3125,78
20231017,122000,571989570,3125,3125,3125,3125,0
20231017,121900,571989570,3125,3125,3125,3125,95
20231017,121800,571692695,3130,3130,3130,3130,5
20231017,121700,571677045,3130,3125,3130,3125,103
20231017,121600,571355040,3125,3125,3125,3125,17
20231017,121500,571301915,3130,3130,3130,3130,154
20231017,121400,570819895,3125,3125,3125,3125,78
20231017,121300,570576145,3130,3130,3130,3130,1
20231017,121200,570573015,3125,3130,3135,3125,431
20231017,121100,569223500,3125,3130,3130,3125,26
20231017,121000,569142125,3125,3125,3130,3125,122
20231017,120900,568760740,3125,3125,3125,3125,3
20231017,120800,568751365,3120,3125,3125,3120,77
20231017,120700,568510750,3125,3125,3125,3125,17
20231017,120600,568457625,3130,3130,3130,3130,6
20231017,120500,568438845,3125,3125,3125,3125,77
20231017,120400,568198220,3120,3125,3125,3120,560
20231017,120300,566448225,3125,3130,3130,3125,7573
20231017,120200,542748120,3130,3130,3130,3130,0
20231017,120100,542748120,3130,3130,3130,3130,77
20231017,120000,542507110,3130,3135,3135,3130,68
20231017,115900,542294015,3135,3135,3135,3135,946
20231017,115800,539328305,3135,3140,3140,3135,516
20231017,115700,537710630,3135,3135,3135,3135,17
20231017,115600,537657335,3135,3140,3140,3135,84
20231017,115500,537393960,3135,3135,3135,3135,748
20231017,115400,535048980,3135,3140,3140,3135,67
20231017,115300,534838685,3140,3140,3140,3140,605
20231017,115200,532938985,3140,3140,3140,3140,77
20231017,115100,532697205,3140,3140,3140,3140,17
20231017,115000,532643825,3140,3140,3140,3140,78
20231017,114900,532398905,3145,3145,3145,3145,30
20231017,114800,532304555,3140,3140,3140,3140,17
20231017,114700,532251175,3145,3145,3145,3145,27
20231017,114600,532166260,3145,3145,3145,3145,0
20231017,114500,532166260,3145,3145,3145,3145,123
20231017,114400,531779425,3150,3150,3150,3150,54
20231017,114300,531609325,3150,3150,3150,3150,1
20231017,114200,531606175,3150,3155,3155,3150,631
20231017,114100,529618390,3150,3135,3150,3135,1086
20231017,114000,526200205,3140,3140,3140,3140,4000
20231017,113900,513640205,3135,3135,3135,3135,18
20231017,113800,513583775,3135,3140,3145,3135,89
20231017,113700,513304680,3140,3140,3140,3140,41
20231017,113600,513175940,3140,3135,3140,3135,122
20231017,113500,512793335,3140,3140,3140,3140,0
20231017,113400,512793335,3140,3140,3140,3140,32
20231017,113300,512692855,3140,3140,3140,3140,252
20231017,113200,511901575,3150,3145,3150,3140,1321
20231017,113100,507749915,3145,3135,3145,3130,2916
20231017,113000,498612795,3135,3135,3135,3135,0
20231017,112900,498612795,3135,3140,3140,3135,2837
20231017,112800,489705000,3135,3145,3145,3135,51
20231017,112700,489544615,3135,3140,3140,3135,578
20231017,112600,487730085,3145,3145,3145,3145,47
20231017,112500,487582270,3140,3140,3145,3140,2791
20231017,112400,478817565,3130,3145,3150,3130,8896
20231017,112300,450917875,3150,3140,3150,3140,602
20231017,112200,449027345,3140,3140,3140,3140,0
20231017,112100,449027345,3140,3140,3145,3140,421
20231017,112000,447705270,3145,3145,3145,3145,156
20231017,111900,447214650,3140,3140,3140,3140,0
20231017,111800,447214650,3140,3145,3145,3140,78
20231017,111700,446969725,3145,3145,3145,3145,402
20231017,111600,445705435,3140,3140,3140,3140,78
20231017,111500,445460515,3140,3140,3140,3140,17
20231017,111400,445407135,3140,3140,3140,3140,77
20231017,111300,445165355,3145,3145,3145,3145,27
20231017,111200,445080440,3145,3145,3145,3145,796
20231017,111100,442577020,3145,3145,3145,3145,0
20231017,111000,442577020,3145,3145,3145,3145,0
20231017,110900,442577020,3145,3145,3145,3145,94
20231017,110800,442281390,3150,3150,3150,3150,26
20231017,110700,442199490,3150,3150,3150,3150,1
20231017,110600,442196340,3150,3150,3150,3150,44
20231017,110500,442057740,3150,3150,3155,3145,295
20231017,110400,441127935,3150,3150,3150,3150,100
20231017,110300,440812935,3150,3155,3155,3145,5699
20231017,110200,422833505,3150,3155,3155,3150,855
20231017,110100,420140155,3155,3155,3155,3155,3
20231017,110000,420130690,3150,3150,3150,3150,17
20231017,105900,420077140,3155,3155,3155,3155,1
20231017,105800,420073985,3155,3155,3155,3155,0
20231017,105700,420073985,3155,3150,3155,3150,19
20231017,105600,420014125,3155,3155,3155,3155,131
20231017,105500,419600820,3150,3150,3150,3150,0
20231017,105400,419600820,3150,3150,3150,3150,0
20231017,105300,419600820,3150,3150,3150,3150,1
20231017,105200,419597670,3155,3155,3155,3155,1587
20231017,105100,414590685,3160,3155,3160,3155,902
20231017,105000,411742975,3160,3160,3160,3160,0
20231017,104900,411742975,3160,3150,3160,3150,36
20231017,104800,411629520,3155,3150,3155,3150,291
20231017,104700,410711500,3150,3150,3150,3150,0
20231017,104600,410711500,3150,3150,3150,3150,0
20231017,104500,410711500,3150,3150,3150,3150,17
20231017,104400,410657950,3150,3150,3150,3150,230
20231017,104300,409933450,3145,3145,3145,3145,1590
20231017,104200,404932900,3140,3140,3140,3140,37
20231017,104100,404816720,3140,3140,3140,3140,1
20231017,104000,404813580,3140,3140,3140,3140,24
20231017,103900,404738220,3140,3140,3140,3140,92
20231017,103800,404449340,3145,3145,3145,3145,0
20231017,103700,404449340,3145,3145,3145,3145,370
20231017,103600,403285690,3145,3145,3145,3145,2303
20231017,103500,396042755,3150,3150,3150,3150,1036
20231017,103400,392779355,3155,3155,3155,3155,0
20231017,103300,392779355,3155,3155,3155,3155,11
20231017,103200,392744650,3155,3155,3155,3155,109
20231017,103100,392400755,3155,3155,3155,3155,940
20231017,103000,389435055,3155,3155,3155,3155,666
20231017,102900,387333825,3160,3165,3165,3160,43
20231017,102800,387197835,3160,3160,3160,3160,0
20231017,102700,387197835,3160,3160,3160,3160,633
20231017,102600,385197555,3165,3165,3165,3165,5
20231017,102500,385181730,3165,3165,3165,3165,226
20231017,102400,384466440,3170,3165,3170,3165,18
20231017,102300,384409465,3170,3170,3170,3170,0
20231017,102200,384409465,3170,3175,3175,3170,2145
20231017,102100,377609810,3175,3175,3175,3175,514
20231017,102000,375977860,3180,3180,3180,3175,3198
20231017,101900,365812205,3180,3180,3180,3180,3908
20231017,101800,353384765,3175,3175,3175,3175,1455
20231017,101700,348765140,3180,3180,3180,3180,1
20231017,101600,348761960,3175,3175,3175,3175,0
20231017,101500,348761960,3175,3175,3175,3175,17
20231017,101400,348707985,3175,3175,3175,3175,1792
20231017,101300,343018385,3175,3165,3175,3165,3631
20231017,101200,331514655,3165,3165,3165,3165,0
20231017,101100,331514655,3165,3165,3165,3165,100
20231017,101000,331198155,3170,3170,3170,3170,0
20231017,100900,331198155,3170,3170,3170,3170,0
20231017,100800,331198155,3170,3170,3170,3170,0
20231017,100700,331198155,3170,3170,3170,3170,1
20231017,100600,331194985,3165,3160,3165,3160,1761
20231017,100500,325623480,3160,3170,3170,3160,3259
20231017,100400,315313915,3175,3170,3175,3170,186
20231017,100300,314724290,3170,3170,3170,3170,0
20231017,100200,314724290,3170,3170,3170,3170,0
20231017,100100,314724290,3170,3170,3170,3170,384
20231017,100000,313507010,3170,3165,3170,3165,1494
20231017,095900,308778495,3165,3165,3165,3165,1
20231017,095800,308775330,3160,3145,3160,3145,1478
20231017,095700,304112245,3155,3160,3160,3155,1969
20231017,095600,297894995,3160,3150,3160,3150,1710
20231017,095500,292494455,3145,3150,3150,3145,939
20231017,095400,289541275,3150,3150,3150,3150,1037
20231017,095300,286274725,3150,3150,3150,3150,189
20231017,095200,285679375,3160,3160,3160,3160,5
20231017,095100,285663575,3160,3160,3160,3160,100
20231017,095000,285347575,3160,3160,3160,3160,0
20231017,094900,285347575,3160,3160,3160,3150,2041
20231017,094800,278904475,3160,3160,3160,3160,0
20231017,094700,278904475,3160,3160,3160,3160,1453
20231017,094600,274312995,3160,3160,3160,3160,2842
20231017,094500,265332275,3170,3150,3170,3150,3194
20231017,094400,255247545,3150,3160,3160,3150,434
20231017,094300,253880405,3160,3150,3160,3150,110
20231017,094200,253533805,3150,3160,3160,3150,1509
20231017,094100,248780365,3160,3160,3160,3160,443
20231017,094000,247380485,3170,3180,3180,3170,3277
20231017,093900,236987985,3180,3155,3180,3155,7888
20231017,093800,212027065,3165,3165,3165,3150,4924
20231017,093700,196462840,3170,3170,3170,3170,30
20231017,093600,196367740,3170,3165,3175,3165,3204
20231017,093500,186203340,3160,3165,3165,3160,2313
20231017,093400,178889205,3170,3180,3180,3170,4570
20231017,093300,164391095,3180,3170,3180,3170,401
20231017,093200,163119895,3170,3180,3180,3170,945
20231017,093100,160124235,3180,3180,3180,3175,363
20231017,093000,158971605,3180,3180,3180,3180,15
20231017,092900,158923905,3180,3170,3180,3170,136
20231017,092800,158492775,3170,3170,3170,3170,20
20231017,092700,158429375,3180,3170,3180,3170,3
20231017,092600,158419845,3170,3170,3170,3170,1
20231017,092500,158416675,3180,3165,3180,3165,1005
20231017,092400,155233690,3160,3160,3160,3160,1
20231017,092300,155230530,3155,3155,3155,3155,150
20231017,092200,154757280,3155,3160,3160,3155,3267
20231017,092100,144447630,3165,3160,3165,3160,884
20231017,092000,141654140,3160,3160,3160,3155,517
20231017,091900,140021020,3165,3170,3170,3165,605
20231017,091800,138106170,3165,3175,3175,3165,669
20231017,091700,135985780,3175,3180,3185,3175,8863
20231017,091600,107801865,3180,3170,3180,3170,1335
20231017,091500,103568915,3165,3165,3165,3165,11
20231017,091400,103534100,3165,3165,3165,3160,1570
20231017,091300,98567560,3170,3175,3175,3170,1912
20231017,091200,92504895,3175,3175,3175,3175,31
20231017,091100,92406470,3175,3175,3175,3175,32
20231017,091000,92304870,3170,3170,3170,3170,250
20231017,090900,91512370,3170,3180,3180,3170,673
20231017,090800,89378495,3180,3180,3185,3175,3499
20231017,090700,78250105,3190,3165,3190,3165,5242
20231017,090600,61602810,3165,3155,3165,3155,4063
20231017,090500,48763900,3150,3150,3150,3150,1133
20231017,090400,45194950,3150,3150,3155,3150,300
20231017,090300,44249450,3150,3155,3155,3150,51
20231017,090200,44088795,3150,3140,3150,3140,1687
20231017,090100,38789300,3135,3120,3135,3120,11188
20231017,090000,3856035,3120,3115,3120,3115,242