KissMeData/032190/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,190700,1433349250,12510,12510,12510,12510,2128
20231006,190600,1433349250,12510,12510,12510,12510,0
20231006,190500,1433349250,12510,12510,12510,12510,0
20231006,190400,1433349250,12510,12510,12510,12510,0
20231006,190300,1433349250,12510,12510,12510,12510,0
20231006,190200,1433349250,12510,12510,12510,12510,0
20231006,190100,1433349250,12510,12510,12510,12510,0
20231006,190000,1433349250,12510,12510,12510,12510,0
20231006,185900,1433349250,12510,12510,12510,12510,0
20231006,185800,1433349250,12510,12510,12510,12510,0
20231006,185700,1433349250,12510,12510,12510,12510,0
20231006,185600,1433349250,12510,12510,12510,12510,0
20231006,185500,1433349250,12510,12510,12510,12510,0
20231006,185400,1433349250,12510,12510,12510,12510,0
20231006,185300,1433349250,12510,12510,12510,12510,0
20231006,185200,1433349250,12510,12510,12510,12510,0
20231006,185100,1433349250,12510,12510,12510,12510,0
20231006,185000,1433349250,12510,12510,12510,12510,0
20231006,184900,1433349250,12510,12510,12510,12510,0
20231006,184800,1433349250,12510,12510,12510,12510,0
20231006,184700,1433349250,12510,12510,12510,12510,0
20231006,184600,1433349250,12510,12510,12510,12510,0
20231006,184500,1433349250,12510,12510,12510,12510,0
20231006,184400,1433349250,12510,12510,12510,12510,0
20231006,184300,1433349250,12510,12510,12510,12510,0
20231006,184200,1433349250,12510,12510,12510,12510,0
20231006,184100,1433349250,12510,12510,12510,12510,0
20231006,184000,1433349250,12510,12510,12510,12510,0
20231006,183900,1433349250,12510,12510,12510,12510,0
20231006,183800,1433349250,12510,12510,12510,12510,0
20231006,183700,1433349250,12510,12510,12510,12510,2128
20231006,183600,1433349250,12510,12510,12510,12510,0
20231006,183500,1433349250,12510,12510,12510,12510,0
20231006,183400,1433349250,12510,12510,12510,12510,0
20231006,183300,1433349250,12510,12510,12510,12510,0
20231006,183200,1433349250,12510,12510,12510,12510,0
20231006,183100,1433349250,12510,12510,12510,12510,0
20231006,183000,1433349250,12510,12510,12510,12510,0
20231006,182900,1433349250,12510,12510,12510,12510,0
20231006,182800,1433349250,12510,12510,12510,12510,0
20231006,182700,1433349250,12510,12510,12510,12510,0
20231006,182600,1433349250,12510,12510,12510,12510,0
20231006,182500,1433349250,12510,12510,12510,12510,0
20231006,182400,1433349250,12510,12510,12510,12510,0
20231006,182300,1433349250,12510,12510,12510,12510,0
20231006,182200,1433349250,12510,12510,12510,12510,0
20231006,182100,1433349250,12510,12510,12510,12510,0
20231006,182000,1433349250,12510,12510,12510,12510,0
20231006,181900,1433349250,12510,12510,12510,12510,0
20231006,181800,1433349250,12510,12510,12510,12510,0
20231006,181700,1433349250,12510,12510,12510,12510,0
20231006,181600,1433349250,12510,12510,12510,12510,0
20231006,181500,1433349250,12510,12510,12510,12510,0
20231006,181400,1433349250,12510,12510,12510,12510,0
20231006,181300,1433349250,12510,12510,12510,12510,0
20231006,181200,1433349250,12510,12510,12510,12510,0
20231006,181100,1433349250,12510,12510,12510,12510,0
20231006,181000,1433349250,12510,12510,12510,12510,0
20231006,180900,1433349250,12510,12510,12510,12510,0
20231006,180800,1433349250,12510,12510,12510,12510,0
20231006,180700,1433349250,12510,12510,12510,12510,2128
20231006,180600,1433349250,12510,12510,12510,12510,0
20231006,180500,1433349250,12510,12510,12510,12510,0
20231006,180400,1433349250,12510,12510,12510,12510,0
20231006,180300,1433349250,12510,12510,12510,12510,0
20231006,180200,1433349250,12510,12510,12510,12510,0
20231006,180100,1433349250,12510,12510,12510,12510,0
20231006,180000,1433349250,12510,12510,12510,12510,0
20231006,175900,1433349250,12510,12510,12510,12510,0
20231006,175800,1433349250,12510,12510,12510,12510,0
20231006,175700,1433349250,12510,12510,12510,12510,0
20231006,175600,1433349250,12510,12510,12510,12510,0
20231006,175500,1433349250,12510,12510,12510,12510,0
20231006,175400,1433349250,12510,12510,12510,12510,0
20231006,175300,1433349250,12510,12510,12510,12510,0
20231006,175200,1433349250,12510,12510,12510,12510,0
20231006,175100,1433349250,12510,12510,12510,12510,0
20231006,175000,1433349250,12510,12510,12510,12510,0
20231006,174900,1433349250,12510,12510,12510,12510,0
20231006,174800,1433349250,12510,12510,12510,12510,0
20231006,174700,1433349250,12510,12510,12510,12510,0
20231006,174600,1433349250,12510,12510,12510,12510,0
20231006,174500,1433349250,12510,12510,12510,12510,0
20231006,174400,1433349250,12510,12510,12510,12510,0
20231006,174300,1433349250,12510,12510,12510,12510,0
20231006,174200,1433349250,12510,12510,12510,12510,0
20231006,174100,1433349250,12510,12510,12510,12510,0
20231006,174000,1433349250,12510,12510,12510,12510,0
20231006,173900,1433349250,12510,12510,12510,12510,0
20231006,173800,1433349250,12510,12510,12510,12510,0
20231006,173700,1433349250,12510,12510,12510,12510,2128
20231006,173600,1433349250,12510,12510,12510,12510,0
20231006,173500,1433349250,12510,12510,12510,12510,0
20231006,173400,1433349250,12510,12510,12510,12510,0
20231006,173300,1433349250,12510,12510,12510,12510,0
20231006,173200,1433349250,12510,12510,12510,12510,0
20231006,173100,1433349250,12510,12510,12510,12510,0
20231006,173000,1433349250,12510,12510,12510,12510,0
20231006,172900,1433349250,12510,12510,12510,12510,0
20231006,172800,1433349250,12510,12510,12510,12510,0
20231006,172700,1433349250,12510,12510,12510,12510,0
20231006,172600,1433349250,12510,12510,12510,12510,0
20231006,172500,1433349250,12510,12510,12510,12510,0
20231006,172400,1433349250,12510,12510,12510,12510,0
20231006,172300,1433349250,12510,12510,12510,12510,0
20231006,172200,1433349250,12510,12510,12510,12510,0
20231006,172100,1433349250,12510,12510,12510,12510,0
20231006,172000,1433349250,12510,12510,12510,12510,0
20231006,171900,1433349250,12510,12510,12510,12510,0
20231006,171800,1433349250,12510,12510,12510,12510,0
20231006,171700,1433349250,12510,12510,12510,12510,0
20231006,171600,1433349250,12510,12510,12510,12510,0
20231006,171500,1433349250,12510,12510,12510,12510,0
20231006,171400,1433349250,12510,12510,12510,12510,0
20231006,171300,1433349250,12510,12510,12510,12510,0
20231006,171200,1433349250,12510,12510,12510,12510,0
20231006,171100,1433349250,12510,12510,12510,12510,0
20231006,171000,1433349250,12510,12510,12510,12510,0
20231006,170900,1433349250,12510,12510,12510,12510,0
20231006,170800,1433349250,12510,12510,12510,12510,0
20231006,170700,1433349250,12510,12510,12510,12510,2128
20231006,170600,1433349250,12510,12510,12510,12510,0
20231006,170500,1433349250,12510,12510,12510,12510,0
20231006,170400,1433349250,12510,12510,12510,12510,0
20231006,170300,1433349250,12510,12510,12510,12510,0
20231006,170200,1433349250,12510,12510,12510,12510,0
20231006,170100,1433349250,12510,12510,12510,12510,0
20231006,170000,1433349250,12510,12510,12510,12510,0
20231006,165900,1433349250,12510,12510,12510,12510,0
20231006,165800,1433349250,12510,12510,12510,12510,0
20231006,165700,1433349250,12510,12510,12510,12510,0
20231006,165600,1433349250,12510,12510,12510,12510,0
20231006,165500,1433349250,12510,12510,12510,12510,0
20231006,165400,1433349250,12510,12510,12510,12510,0
20231006,165300,1433349250,12510,12510,12510,12510,0
20231006,165200,1433349250,12510,12510,12510,12510,0
20231006,165100,1433349250,12510,12510,12510,12510,0
20231006,165000,1433349250,12510,12510,12510,12510,0
20231006,164900,1433349250,12510,12510,12510,12510,0
20231006,164800,1433349250,12510,12510,12510,12510,0
20231006,164700,1433349250,12510,12510,12510,12510,0
20231006,164600,1433349250,12510,12510,12510,12510,0
20231006,164500,1433349250,12510,12510,12510,12510,0
20231006,164400,1433349250,12510,12510,12510,12510,0
20231006,164300,1433349250,12510,12510,12510,12510,0
20231006,164200,1433349250,12510,12510,12510,12510,0
20231006,164100,1433349250,12510,12510,12510,12510,0
20231006,164000,1433349250,12510,12510,12510,12510,0
20231006,163900,1433349250,12510,12510,12510,12510,0
20231006,163800,1433349250,12510,12510,12510,12510,0
20231006,163700,1433349250,12510,12510,12510,12510,2128
20231006,163600,1433349250,12510,12510,12510,12510,0
20231006,163500,1433349250,12510,12510,12510,12510,0
20231006,163400,1433349250,12510,12510,12510,12510,0
20231006,163300,1433349250,12510,12510,12510,12510,0
20231006,163200,1433349250,12510,12510,12510,12510,0
20231006,163100,1433349250,12510,12510,12510,12510,0
20231006,163000,1433349250,12510,12510,12510,12510,0
20231006,162900,1433349250,12510,12510,12510,12510,0
20231006,162800,1433349250,12510,12510,12510,12510,0
20231006,162700,1433349250,12510,12510,12510,12510,0
20231006,162600,1433349250,12510,12510,12510,12510,0
20231006,162500,1433349250,12510,12510,12510,12510,0
20231006,162400,1433349250,12510,12510,12510,12510,0
20231006,162300,1433349250,12510,12510,12510,12510,0
20231006,162200,1433349250,12510,12510,12510,12510,0
20231006,162100,1433349250,12510,12510,12510,12510,0
20231006,162000,1433349250,12510,12510,12510,12510,0
20231006,161900,1433349250,12510,12510,12510,12510,0
20231006,161800,1433349250,12510,12510,12510,12510,0
20231006,161700,1433349250,12510,12510,12510,12510,0
20231006,161600,1433349250,12510,12510,12510,12510,0
20231006,161500,1433349250,12510,12510,12510,12510,0
20231006,161400,1433349250,12510,12510,12510,12510,0
20231006,161300,1433349250,12510,12510,12510,12510,0
20231006,161200,1433349250,12510,12510,12510,12510,0
20231006,161100,1433349250,12510,12510,12510,12510,0
20231006,161000,1433349250,12510,12510,12510,12510,0
20231006,160900,1433349250,12510,12510,12510,12510,0
20231006,160800,1433349250,12510,12510,12510,12510,0
20231006,160700,1433349250,12510,12510,12510,12510,2128
20231006,160600,1433349250,12510,12510,12510,12510,0
20231006,160500,1433349250,12510,12510,12510,12510,0
20231006,160400,1433349250,12510,12510,12510,12510,0
20231006,160300,1433349250,12510,12510,12510,12510,0
20231006,160200,1433349250,12510,12510,12510,12510,0
20231006,160100,1433349250,12510,12510,12510,12510,0
20231006,160000,1433349250,12510,12510,12510,12510,0
20231006,155900,1433349250,12510,12510,12510,12510,0
20231006,155800,1433349250,12510,12510,12510,12510,0
20231006,155700,1433349250,12510,12510,12510,12510,0
20231006,155600,1433349250,12510,12510,12510,12510,0
20231006,155500,1433349250,12510,12510,12510,12510,0
20231006,155400,1433349250,12510,12510,12510,12510,0
20231006,155300,1433349250,12510,12510,12510,12510,0
20231006,155200,1433349250,12510,12510,12510,12510,0
20231006,155100,1433349250,12510,12510,12510,12510,0
20231006,155000,1433349250,12510,12510,12510,12510,0
20231006,154900,1433349250,12510,12510,12510,12510,0
20231006,154800,1433349250,12510,12510,12510,12510,0
20231006,154700,1433349250,12510,12510,12510,12510,0
20231006,154600,1433349250,12510,12510,12510,12510,0
20231006,154500,1433349250,12510,12510,12510,12510,0
20231006,154400,1433349250,12510,12510,12510,12510,0
20231006,154300,1433349250,12510,12510,12510,12510,0
20231006,154200,1433349250,12510,12510,12510,12510,0
20231006,154100,1433349250,12510,12510,12510,12510,0
20231006,154000,1433349250,12510,12510,12510,12510,0
20231006,153900,1433349250,12510,12510,12510,12510,0
20231006,153800,1433349250,12510,12510,12510,12510,0
20231006,153700,1433349250,12510,12510,12510,12510,2128
20231006,153600,1433349250,12510,12510,12510,12510,0
20231006,153500,1433349250,12510,12510,12510,12510,0
20231006,153400,1433349250,12510,12510,12510,12510,0
20231006,153300,1433349250,12510,12510,12510,12510,0
20231006,153200,1433349250,12510,12510,12510,12510,0
20231006,153100,1433349250,12510,12510,12510,12510,0
20231006,153000,1433349250,12510,12510,12510,12510,2128
20231006,152900,1406727970,12530,12530,12530,12530,0
20231006,152800,1406727970,12530,12530,12530,12530,0
20231006,152700,1406727970,12530,12530,12530,12530,0
20231006,152600,1406727970,12530,12530,12530,12530,0
20231006,152500,1406727970,12530,12530,12530,12530,0
20231006,152400,1406727970,12530,12530,12530,12530,0
20231006,152300,1406727970,12530,12530,12530,12530,0
20231006,152200,1406727970,12530,12530,12530,12530,0
20231006,152100,1406727970,12530,12530,12530,12530,0
20231006,152000,1406727970,12530,12530,12530,12530,0
20231006,151900,1406727970,12530,12540,12560,12530,312
20231006,151800,1402814760,12540,12540,12540,12540,31
20231006,151700,1402426020,12530,12520,12530,12510,330
20231006,151600,1398294480,12530,12540,12540,12530,364
20231006,151500,1393733230,12530,12540,12540,12530,28
20231006,151400,1393382140,12530,12540,12540,12530,44
20231006,151300,1392830390,12540,12550,12550,12540,707
20231006,151200,1383964130,12560,12550,12570,12550,1269
20231006,151100,1368035620,12550,12550,12550,12550,775
20231006,151000,1358309370,12550,12550,12550,12550,5
20231006,150900,1358246620,12540,12550,12550,12540,14
20231006,150800,1358070970,12550,12540,12550,12540,127
20231006,150700,1356477170,12550,12540,12550,12530,342
20231006,150600,1352188270,12530,12530,12530,12530,3
20231006,150500,1352150680,12540,12540,12540,12540,0
20231006,150400,1352150680,12540,12540,12540,12540,1
20231006,150300,1352138140,12540,12540,12540,12540,34
20231006,150200,1351711780,12530,12540,12540,12530,442
20231006,150100,1346172980,12540,12530,12540,12530,39
20231006,150000,1345684120,12530,12540,12540,12530,14
20231006,145900,1345508610,12540,12540,12540,12540,117
20231006,145800,1344041430,12540,12550,12550,12530,740
20231006,145700,1334760340,12550,12550,12550,12550,31
20231006,145600,1334371290,12550,12550,12550,12550,95
20231006,145500,1333179040,12550,12550,12550,12550,269
20231006,145400,1329803090,12550,12550,12550,12550,79
20231006,145300,1328811640,12540,12550,12550,12540,190
20231006,145200,1326427440,12550,12550,12550,12550,112
20231006,145100,1325021840,12550,12530,12550,12520,1694
20231006,145000,1303790540,12530,12510,12530,12510,154
20231006,144900,1301862220,12520,12510,12520,12510,117
20231006,144800,1300397970,12520,12520,12530,12520,404
20231006,144700,1295338000,12530,12540,12540,12530,406
20231006,144600,1290247880,12550,12540,12550,12540,361
20231006,144500,1285720280,12540,12540,12540,12530,272
20231006,144400,1282309500,12540,12540,12540,12540,1
20231006,144300,1282296960,12550,12540,12550,12540,65
20231006,144200,1281481720,12550,12550,12550,12540,148
20231006,144100,1279625320,12550,12550,12550,12550,0
20231006,144000,1279625320,12550,12550,12550,12550,16
20231006,143900,1279424520,12550,12550,12550,12550,39
20231006,143800,1278935070,12550,12550,12550,12550,0
20231006,143700,1278935070,12550,12550,12550,12550,8
20231006,143600,1278834670,12540,12540,12540,12540,102
20231006,143500,1277555590,12540,12530,12540,12530,14
20231006,143400,1277380050,12540,12540,12540,12540,14
20231006,143300,1277204490,12540,12540,12540,12540,3
20231006,143200,1277166870,12540,12540,12540,12540,13
20231006,143100,1277003850,12550,12550,12550,12540,60
20231006,143000,1276251120,12550,12550,12560,12550,73
20231006,142900,1275334690,12560,12570,12570,12560,112
20231006,142800,1273927950,12570,12570,12570,12570,20
20231006,142700,1273676550,12570,12570,12570,12570,64
20231006,142600,1272872070,12570,12570,12570,12570,300
20231006,142500,1269101070,12580,12570,12580,12570,110
20231006,142400,1267717370,12580,12580,12580,12580,20
20231006,142300,1267465770,12570,12570,12570,12570,0
20231006,142200,1267465770,12570,12570,12570,12570,91
20231006,142100,1266321900,12580,12580,12580,12580,76
20231006,142000,1265365820,12580,12580,12580,12580,56
20231006,141900,1264661340,12580,12570,12580,12570,149
20231006,141800,1262788090,12570,12570,12570,12570,44
20231006,141700,1262235010,12570,12590,12590,12570,150
20231006,141600,1260348990,12590,12580,12590,12570,137
20231006,141500,1258626240,12580,12540,12580,12540,266
20231006,141400,1255286710,12530,12540,12540,12530,6
20231006,141300,1255211520,12550,12540,12550,12540,14
20231006,141200,1255035830,12540,12540,12540,12540,88
20231006,141100,1253932310,12520,12520,12520,12520,0
20231006,141000,1253932310,12520,12520,12520,12520,0
20231006,140900,1253932310,12520,12550,12550,12520,136
20231006,140800,1252227080,12550,12550,12550,12550,40
20231006,140700,1251725080,12550,12550,12550,12550,68
20231006,140600,1250871680,12550,12550,12550,12550,54
20231006,140500,1250193980,12540,12550,12550,12540,26
20231006,140400,1249867750,12550,12550,12550,12550,13
20231006,140300,1249704600,12550,12540,12550,12540,156
20231006,140200,1247748350,12540,12540,12540,12540,26
20231006,140100,1247422310,12520,12530,12540,12520,45
20231006,140000,1246858460,12540,12530,12540,12510,513
20231006,135900,1240435620,12540,12540,12540,12540,28
20231006,135800,1240084500,12540,12540,12540,12540,3
20231006,135700,1240046880,12540,12530,12540,12530,11
20231006,135600,1239908970,12530,12540,12540,12520,353
20231006,135500,1235488250,12540,12530,12540,12530,206
20231006,135400,1232907060,12550,12550,12550,12540,271
20231006,135300,1229508420,12540,12540,12540,12540,0
20231006,135200,1229508420,12540,12540,12540,12540,31
20231006,135100,1229119680,12550,12550,12550,12550,29
20231006,135000,1228755730,12560,12550,12560,12550,26
20231006,134900,1228429420,12550,12550,12550,12550,50
20231006,134800,1227801920,12550,12550,12550,12550,10
20231006,134700,1227676420,12560,12560,12560,12560,312
20231006,134600,1223757700,12570,12570,12570,12570,48
20231006,134500,1223154340,12580,12580,12580,12580,0
20231006,134400,1223154340,12580,12580,12580,12580,0
20231006,134300,1223154340,12580,12580,12580,12580,22
20231006,134200,1222877580,12580,12580,12580,12580,5
20231006,134100,1222814680,12580,12570,12580,12570,242
20231006,134000,1219772630,12560,12560,12560,12560,0
20231006,133900,1219772630,12560,12560,12560,12560,0
20231006,133800,1219772630,12560,12570,12570,12560,19
20231006,133700,1219533890,12580,12580,12580,12580,15
20231006,133600,1219345190,12580,12580,12580,12580,0
20231006,133500,1219345190,12580,12580,12580,12580,0
20231006,133400,1219345190,12580,12580,12580,12580,100
20231006,133300,1218087190,12590,12580,12590,12580,259
20231006,133200,1214828700,12580,12580,12580,12580,216
20231006,133100,1212111420,12580,12580,12580,12580,0
20231006,133000,1212111420,12580,12580,12580,12580,0
20231006,132900,1212111420,12580,12580,12580,12560,40
20231006,132800,1211608390,12580,12580,12580,12580,27
20231006,132700,1211268730,12580,12580,12580,12580,19
20231006,132600,1211029710,12580,12580,12580,12580,1
20231006,132500,1211017130,12580,12580,12580,12580,18
20231006,132400,1210790690,12580,12580,12580,12570,34
20231006,132300,1210363000,12580,12560,12580,12560,164
20231006,132200,1208302240,12570,12570,12570,12570,20
20231006,132100,1208050840,12570,12570,12570,12570,5
20231006,132000,1207987990,12570,12570,12570,12570,63
20231006,131900,1207196080,12560,12560,12560,12560,0
20231006,131800,1207196080,12560,12560,12560,12560,12
20231006,131700,1207045360,12560,12560,12560,12560,1
20231006,131600,1207032800,12570,12590,12590,12570,135
20231006,131500,1205334920,12590,12590,12590,12590,20
20231006,131400,1205083120,12590,12590,12590,12590,38
20231006,131300,1204604700,12590,12590,12590,12590,52
20231006,131200,1203950020,12590,12590,12590,12590,18
20231006,131100,1203723400,12590,12590,12590,12590,28
20231006,131000,1203370880,12590,12590,12590,12580,88
20231006,130900,1202262990,12580,12580,12580,12580,96
20231006,130800,1201055310,12580,12570,12580,12570,37
20231006,130700,1200590040,12570,12570,12570,12570,211
20231006,130600,1197937770,12570,12570,12570,12570,0
20231006,130500,1197937770,12570,12560,12570,12560,603
20231006,130400,1190363630,12560,12560,12560,12560,0
20231006,130300,1190363630,12560,12560,12560,12560,0
20231006,130200,1190363630,12560,12560,12560,12560,4
20231006,130100,1190313390,12550,12550,12550,12540,320
20231006,130000,1186300110,12550,12560,12560,12550,198
20231006,125900,1183814630,12560,12560,12560,12560,30
20231006,125800,1183437830,12560,12560,12560,12560,485
20231006,125700,1177346230,12570,12570,12570,12570,45
20231006,125600,1176780580,12560,12560,12560,12560,0
20231006,125500,1176780580,12560,12560,12560,12560,0
20231006,125400,1176780580,12560,12570,12570,12560,26
20231006,125300,1176454010,12570,12570,12570,12570,5
20231006,125200,1176391160,12570,12570,12570,12570,1
20231006,125100,1176378590,12570,12550,12570,12550,301
20231006,125000,1172599460,12550,12560,12560,12540,1084
20231006,124900,1159002650,12550,12550,12550,12550,0
20231006,124800,1159002650,12550,12560,12560,12550,337
20231006,124700,1154772950,12560,12560,12560,12560,200
20231006,124600,1152260950,12560,12560,12560,12560,28
20231006,124500,1151909270,12560,12570,12570,12560,619
20231006,124400,1144128990,12580,12600,12600,12580,1122
20231006,124300,1130003780,12600,12610,12630,12600,325
20231006,124200,1125906960,12610,12600,12610,12600,233
20231006,124100,1122970690,12590,12600,12600,12590,18
20231006,124000,1122743950,12590,12610,12610,12590,98
20231006,123900,1121508880,12610,12610,12610,12610,12
20231006,123800,1121357560,12610,12610,12610,12610,38
20231006,123700,1120878380,12610,12620,12620,12610,35
20231006,123600,1120437010,12620,12610,12620,12610,27
20231006,123500,1120096300,12610,12610,12610,12610,0
20231006,123400,1120096300,12610,12600,12630,12600,397
20231006,123300,1115089850,12600,12590,12600,12590,93
20231006,123200,1113918730,12600,12600,12600,12600,13
20231006,123100,1113754930,12600,12600,12600,12600,15
20231006,123000,1113565930,12600,12590,12600,12590,190
20231006,122900,1111173620,12580,12590,12590,12580,16
20231006,122800,1110972220,12580,12580,12580,12580,0
20231006,122700,1110972220,12580,12590,12590,12580,103
20231006,122600,1109676460,12600,12600,12600,12600,1
20231006,122500,1109663860,12590,12590,12590,12590,0
20231006,122400,1109663860,12590,12590,12590,12590,189
20231006,122300,1107284350,12600,12600,12600,12600,162
20231006,122200,1105243150,12600,12600,12600,12600,399
20231006,122100,1100215750,12600,12590,12600,12590,4
20231006,122000,1100165360,12590,12600,12600,12590,37
20231006,121900,1099699170,12590,12590,12590,12590,11
20231006,121800,1099560680,12590,12610,12610,12590,597
20231006,121700,1092037440,12620,12620,12620,12620,2
20231006,121600,1092012200,12610,12610,12610,12610,347
20231006,121500,1087636530,12610,12610,12610,12610,0
20231006,121400,1087636530,12610,12610,12610,12610,0
20231006,121300,1087636530,12610,12620,12620,12610,36
20231006,121200,1087182220,12620,12620,12620,12620,48
20231006,121100,1086576460,12620,12630,12630,12620,293
20231006,121000,1082878750,12630,12620,12630,12620,113
20231006,120900,1081452680,12640,12630,12640,12630,87
20231006,120800,1080353390,12630,12630,12630,12630,13
20231006,120700,1080189200,12640,12640,12640,12640,0
20231006,120600,1080189200,12640,12640,12640,12640,11
20231006,120500,1080050160,12640,12620,12640,12620,52
20231006,120400,1079393180,12620,12640,12640,12620,97
20231006,120300,1078167570,12640,12630,12640,12630,582
20231006,120200,1070814060,12630,12610,12630,12610,965
20231006,120100,1058635450,12610,12610,12610,12610,72
20231006,120000,1057727530,12600,12610,12610,12600,2
20231006,115900,1057702320,12610,12610,12610,12610,0
20231006,115800,1057702320,12610,12600,12610,12600,45
20231006,115700,1057134940,12610,12610,12610,12610,0
20231006,115600,1057134940,12610,12610,12610,12610,11
20231006,115500,1056996230,12610,12610,12620,12600,222
20231006,115400,1054197800,12620,12610,12620,12610,123
20231006,115300,1052646320,12600,12600,12600,12600,1
20231006,115200,1052633720,12600,12600,12610,12600,36
20231006,115100,1052179890,12600,12610,12610,12600,148
20231006,115000,1050313710,12610,12610,12610,12610,158
20231006,114900,1048321330,12600,12590,12600,12590,260
20231006,114800,1045047860,12580,12580,12580,12580,0
20231006,114700,1045047860,12580,12580,12580,12580,0
20231006,114600,1045047860,12580,12580,12580,12580,5
20231006,114500,1044984960,12580,12610,12610,12580,62
20231006,114400,1044204240,12610,12620,12620,12610,627
20231006,114300,1036293480,12620,12610,12620,12610,62
20231006,114200,1035511160,12610,12610,12610,12610,0
20231006,114100,1035511160,12610,12610,12610,12600,221
20231006,114000,1032724360,12610,12610,12610,12610,0
20231006,113900,1032724360,12610,12590,12610,12590,227
20231006,113800,1029865210,12590,12590,12590,12590,13
20231006,113700,1029701540,12580,12580,12580,12580,0
20231006,113600,1029701540,12580,12580,12580,12580,26
20231006,113500,1029374460,12590,12590,12590,12590,135
20231006,113400,1027674810,12590,12590,12590,12590,7
20231006,113300,1027586680,12600,12620,12620,12600,420
20231006,113200,1022286820,12630,12630,12630,12620,56
20231006,113100,1021579590,12630,12630,12630,12630,27
20231006,113000,1021238580,12630,12630,12630,12630,74
20231006,112900,1020303960,12620,12610,12620,12610,80
20231006,112800,1019294410,12610,12620,12620,12610,100
20231006,112700,1018032690,12620,12610,12620,12610,86
20231006,112600,1016947870,12620,12600,12630,12600,552
20231006,112500,1009984530,12600,12600,12600,12600,7
20231006,112400,1009896330,12600,12600,12600,12600,156
20231006,112300,1007930730,12590,12590,12590,12590,10
20231006,112200,1007804830,12600,12580,12600,12580,538
20231006,112100,1001029470,12590,12590,12590,12590,0
20231006,112000,1001029470,12590,12580,12590,12580,41
20231006,111900,1000513680,12580,12590,12590,12570,659
20231006,111800,992223030,12600,12600,12600,12600,24
20231006,111700,991920630,12600,12590,12600,12590,43
20231006,111600,991379230,12590,12600,12600,12580,109
20231006,111500,990007400,12590,12590,12590,12590,1
20231006,111400,989994810,12600,12600,12600,12600,0
20231006,111300,989994810,12600,12610,12610,12570,553
20231006,111200,983031190,12600,12600,12600,12600,1
20231006,111100,983018590,12610,12600,12610,12600,81
20231006,111000,981997220,12600,12600,12600,12600,33
20231006,110900,981581420,12610,12610,12610,12610,6
20231006,110800,981505760,12610,12610,12610,12610,109
20231006,110700,980131270,12610,12610,12610,12610,66
20231006,110600,979299010,12610,12590,12610,12590,187
20231006,110500,976943470,12580,12580,12580,12570,345
20231006,110400,972604000,12570,12600,12600,12570,1387
20231006,110300,955137650,12610,12630,12630,12610,143
20231006,110200,953333130,12630,12630,12630,12630,21
20231006,110100,953067900,12630,12630,12630,12630,3
20231006,110000,953030010,12640,12640,12640,12640,305
20231006,105900,949174810,12650,12660,12660,12650,533
20231006,105800,942429460,12660,12650,12660,12650,930
20231006,105700,930664570,12650,12650,12650,12650,0
20231006,105600,930664570,12650,12640,12650,12640,19
20231006,105500,930424290,12640,12640,12650,12640,375
20231006,105400,925683720,12640,12610,12640,12600,934
20231006,105300,913903080,12620,12620,12620,12620,6
20231006,105200,913827360,12620,12620,12620,12620,304
20231006,105100,909990880,12620,12630,12630,12620,155
20231006,105000,908034280,12640,12630,12640,12630,355
20231006,104900,903547980,12630,12640,12640,12630,14
20231006,104800,903371140,12630,12620,12630,12620,134
20231006,104700,901679960,12620,12660,12660,12620,2919
20231006,104600,864781740,12660,12660,12660,12660,1472
20231006,104500,846146220,12650,12660,12670,12650,959
20231006,104400,834005130,12660,12650,12660,12650,770
20231006,104300,824256950,12660,12650,12670,12650,2968
20231006,104200,786699740,12650,12650,12650,12650,1
20231006,104100,786687090,12640,12660,12660,12640,407
20231006,104000,781538130,12660,12600,12670,12600,3659
20231006,103900,735356420,12600,12600,12600,12600,561
20231006,103800,728287820,12600,12600,12610,12590,2122
20231006,103700,701550360,12600,12600,12610,12590,1960
20231006,103600,676852440,12590,12590,12600,12590,158
20231006,103500,674863210,12590,12590,12590,12590,225
20231006,103400,672030460,12590,12580,12600,12580,347
20231006,103300,667662480,12590,12590,12600,12580,513
20231006,103200,661205700,12590,12570,12630,12570,7488
20231006,103100,566947140,12570,12560,12570,12510,972
20231006,103000,554748080,12570,12530,12570,12530,3348
20231006,102900,512738800,12530,12530,12530,12530,12
20231006,102800,512588440,12520,12520,12530,12510,737
20231006,102700,503363150,12520,12530,12530,12520,40
20231006,102600,502862000,12530,12530,12530,12530,12
20231006,102500,502711640,12530,12540,12540,12530,304
20231006,102400,498902390,12540,12540,12540,12540,1
20231006,102300,498889850,12530,12530,12540,12530,649
20231006,102200,490757580,12520,12520,12530,12520,2068
20231006,102100,464854100,12510,12510,12520,12510,444
20231006,102000,459299450,12510,12510,12520,12510,374
20231006,101900,454620700,12500,12510,12510,12500,391
20231006,101800,449732730,12510,12510,12510,12510,453
20231006,101700,444065700,12510,12500,12520,12500,1927
20231006,101600,419969500,12490,12460,12500,12460,1776
20231006,101500,397800630,12460,12440,12460,12440,297
20231006,101400,394105280,12440,12440,12440,12440,12
20231006,101300,393956000,12430,12430,12430,12430,0
20231006,101200,393956000,12430,12450,12450,12430,54
20231006,101100,393284610,12460,12460,12460,12460,306
20231006,101000,389471850,12460,12440,12460,12440,163
20231006,100900,387443310,12440,12440,12440,12430,139
20231006,100800,385714590,12450,12450,12450,12450,78
20231006,100700,384743490,12460,12470,12470,12460,39
20231006,100600,384257430,12470,12470,12470,12470,27
20231006,100500,383920740,12470,12470,12470,12470,53
20231006,100400,383259830,12460,12470,12470,12460,13
20231006,100300,383097730,12470,12470,12480,12460,290
20231006,100200,379481680,12480,12470,12480,12470,307
20231006,100100,375653130,12470,12470,12470,12460,44
20231006,100000,375104560,12470,12460,12470,12460,221
20231006,095900,372350810,12460,12460,12460,12450,227
20231006,095800,369523080,12460,12460,12460,12460,0
20231006,095700,369523080,12460,12460,12460,12460,17
20231006,095600,369311260,12460,12460,12460,12460,28
20231006,095500,368962380,12460,12460,12460,12450,59
20231006,095400,368227250,12460,12460,12460,12460,121
20231006,095300,366719590,12450,12450,12450,12450,38
20231006,095200,366246490,12450,12450,12450,12450,259
20231006,095100,363021940,12460,12450,12460,12450,49
20231006,095000,362411420,12450,12450,12450,12450,360
20231006,094900,357929420,12450,12450,12450,12450,12
20231006,094800,357780020,12450,12450,12450,12450,12
20231006,094700,357630620,12450,12450,12450,12450,40
20231006,094600,357132620,12430,12470,12470,12430,106
20231006,094500,355813240,12460,12400,12460,12400,1418
20231006,094400,338209370,12400,12400,12400,12400,42
20231006,094300,337688570,12400,12410,12410,12400,80
20231006,094200,336695880,12410,12410,12410,12410,97
20231006,094100,335492110,12420,12420,12420,12410,86
20231006,094000,334424610,12410,12440,12440,12410,567
20231006,093900,327381880,12440,12430,12440,12430,211
20231006,093800,324758940,12440,12460,12460,12440,212
20231006,093700,322121070,12460,12470,12470,12460,63
20231006,093600,321335520,12470,12480,12480,12470,213
20231006,093500,318679110,12480,12480,12480,12480,88
20231006,093400,317580870,12480,12450,12480,12450,394
20231006,093300,312667710,12450,12420,12450,12400,651
20231006,093200,304575410,12420,12410,12420,12410,83
20231006,093100,303545320,12420,12420,12430,12420,128
20231006,093000,301955550,12430,12430,12430,12430,116
20231006,092900,300513670,12430,12440,12440,12420,47
20231006,092800,299929150,12440,12440,12440,12430,1041
20231006,092700,286989110,12440,12440,12440,12440,11
20231006,092600,286852270,12450,12460,12480,12450,1615
20231006,092500,266713810,12460,12450,12460,12440,217
20231006,092400,264011370,12460,12470,12480,12460,526
20231006,092300,257452170,12470,12480,12490,12460,1115
20231006,092200,243541160,12480,12460,12480,12450,156
20231006,092100,241597320,12460,12460,12490,12460,410
20231006,092000,236480910,12460,12350,12470,12350,8786
20231006,091900,127526480,12350,12350,12350,12350,47
20231006,091800,126946030,12350,12340,12350,12330,132
20231006,091700,125316430,12330,12340,12350,12330,543
20231006,091600,118615760,12340,12320,12340,12320,38
20231006,091500,118147220,12330,12330,12330,12320,146
20231006,091400,116347190,12330,12330,12360,12330,3277
20231006,091300,75889070,12330,12320,12340,12310,576
20231006,091200,68794560,12330,12330,12340,12330,132
20231006,091100,67166990,12340,12330,12340,12330,20
20231006,091000,66920290,12340,12330,12340,12330,72
20231006,090900,66032340,12330,12320,12330,12320,102
20231006,090800,64775130,12320,12310,12320,12310,25
20231006,090700,64467360,12330,12320,12330,12320,57
20231006,090600,63765080,12340,12320,12340,12320,95
20231006,090500,62593180,12340,12350,12350,12320,589
20231006,090400,55322240,12360,12370,12370,12350,548
20231006,090300,48547670,12380,12370,12380,12360,94
20231006,090200,47384460,12380,12380,12390,12370,295
20231006,090100,43732580,12370,12340,12380,12340,1687
20231006,090000,22894180,12350,12240,12350,12240,1864