KissMeData/032190/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190400,1352122690,13330,13330,13330,13330,2152
20231017,190300,1352122690,13330,13330,13330,13330,0
20231017,190200,1352122690,13330,13330,13330,13330,0
20231017,190100,1352122690,13330,13330,13330,13330,0
20231017,190000,1352122690,13330,13330,13330,13330,0
20231017,185900,1352122690,13330,13330,13330,13330,0
20231017,185800,1352122690,13330,13330,13330,13330,0
20231017,185700,1352122690,13330,13330,13330,13330,0
20231017,185600,1352122690,13330,13330,13330,13330,0
20231017,185500,1352122690,13330,13330,13330,13330,0
20231017,185400,1352122690,13330,13330,13330,13330,0
20231017,185300,1352122690,13330,13330,13330,13330,0
20231017,185200,1352122690,13330,13330,13330,13330,0
20231017,185100,1352122690,13330,13330,13330,13330,0
20231017,185000,1352122690,13330,13330,13330,13330,0
20231017,184900,1352122690,13330,13330,13330,13330,0
20231017,184800,1352122690,13330,13330,13330,13330,0
20231017,184700,1352122690,13330,13330,13330,13330,0
20231017,184600,1352122690,13330,13330,13330,13330,0
20231017,184500,1352122690,13330,13330,13330,13330,0
20231017,184400,1352122690,13330,13330,13330,13330,0
20231017,184300,1352122690,13330,13330,13330,13330,0
20231017,184200,1352122690,13330,13330,13330,13330,0
20231017,184100,1352122690,13330,13330,13330,13330,0
20231017,184000,1352122690,13330,13330,13330,13330,0
20231017,183900,1352122690,13330,13330,13330,13330,0
20231017,183800,1352122690,13330,13330,13330,13330,0
20231017,183700,1352122690,13330,13330,13330,13330,0
20231017,183600,1352122690,13330,13330,13330,13330,0
20231017,183500,1352122690,13330,13330,13330,13330,0
20231017,183400,1352122690,13330,13330,13330,13330,2152
20231017,183300,1352122690,13330,13330,13330,13330,0
20231017,183200,1352122690,13330,13330,13330,13330,0
20231017,183100,1352122690,13330,13330,13330,13330,0
20231017,183000,1352122690,13330,13330,13330,13330,0
20231017,182900,1352122690,13330,13330,13330,13330,0
20231017,182800,1352122690,13330,13330,13330,13330,0
20231017,182700,1352122690,13330,13330,13330,13330,0
20231017,182600,1352122690,13330,13330,13330,13330,0
20231017,182500,1352122690,13330,13330,13330,13330,0
20231017,182400,1352122690,13330,13330,13330,13330,0
20231017,182300,1352122690,13330,13330,13330,13330,0
20231017,182200,1352122690,13330,13330,13330,13330,0
20231017,182100,1352122690,13330,13330,13330,13330,0
20231017,182000,1352122690,13330,13330,13330,13330,0
20231017,181900,1352122690,13330,13330,13330,13330,0
20231017,181800,1352122690,13330,13330,13330,13330,0
20231017,181700,1352122690,13330,13330,13330,13330,0
20231017,181600,1352122690,13330,13330,13330,13330,0
20231017,181500,1352122690,13330,13330,13330,13330,0
20231017,181400,1352122690,13330,13330,13330,13330,0
20231017,181300,1352122690,13330,13330,13330,13330,0
20231017,181200,1352122690,13330,13330,13330,13330,0
20231017,181100,1352122690,13330,13330,13330,13330,0
20231017,181000,1352122690,13330,13330,13330,13330,0
20231017,180900,1352122690,13330,13330,13330,13330,0
20231017,180800,1352122690,13330,13330,13330,13330,0
20231017,180700,1352122690,13330,13330,13330,13330,0
20231017,180600,1352122690,13330,13330,13330,13330,0
20231017,180500,1352122690,13330,13330,13330,13330,0
20231017,180400,1352122690,13330,13330,13330,13330,2152
20231017,180300,1352122690,13330,13330,13330,13330,0
20231017,180200,1352122690,13330,13330,13330,13330,0
20231017,180100,1352122690,13330,13330,13330,13330,0
20231017,180000,1352122690,13330,13330,13330,13330,0
20231017,175900,1352122690,13330,13330,13330,13330,0
20231017,175800,1352122690,13330,13330,13330,13330,0
20231017,175700,1352122690,13330,13330,13330,13330,0
20231017,175600,1352122690,13330,13330,13330,13330,0
20231017,175500,1352122690,13330,13330,13330,13330,0
20231017,175400,1352122690,13330,13330,13330,13330,0
20231017,175300,1352122690,13330,13330,13330,13330,0
20231017,175200,1352122690,13330,13330,13330,13330,0
20231017,175100,1352122690,13330,13330,13330,13330,0
20231017,175000,1352122690,13330,13330,13330,13330,0
20231017,174900,1352122690,13330,13330,13330,13330,0
20231017,174800,1352122690,13330,13330,13330,13330,0
20231017,174700,1352122690,13330,13330,13330,13330,0
20231017,174600,1352122690,13330,13330,13330,13330,0
20231017,174500,1352122690,13330,13330,13330,13330,0
20231017,174400,1352122690,13330,13330,13330,13330,0
20231017,174300,1352122690,13330,13330,13330,13330,0
20231017,174200,1352122690,13330,13330,13330,13330,0
20231017,174100,1352122690,13330,13330,13330,13330,0
20231017,174000,1352122690,13330,13330,13330,13330,0
20231017,173900,1352122690,13330,13330,13330,13330,0
20231017,173800,1352122690,13330,13330,13330,13330,0
20231017,173700,1352122690,13330,13330,13330,13330,0
20231017,173600,1352122690,13330,13330,13330,13330,0
20231017,173500,1352122690,13330,13330,13330,13330,0
20231017,173400,1352122690,13330,13330,13330,13330,2152
20231017,173300,1352122690,13330,13330,13330,13330,0
20231017,173200,1352122690,13330,13330,13330,13330,0
20231017,173100,1352122690,13330,13330,13330,13330,0
20231017,173000,1352122690,13330,13330,13330,13330,0
20231017,172900,1352122690,13330,13330,13330,13330,0
20231017,172800,1352122690,13330,13330,13330,13330,0
20231017,172700,1352122690,13330,13330,13330,13330,0
20231017,172600,1352122690,13330,13330,13330,13330,0
20231017,172500,1352122690,13330,13330,13330,13330,0
20231017,172400,1352122690,13330,13330,13330,13330,0
20231017,172300,1352122690,13330,13330,13330,13330,0
20231017,172200,1352122690,13330,13330,13330,13330,0
20231017,172100,1352122690,13330,13330,13330,13330,0
20231017,172000,1352122690,13330,13330,13330,13330,0
20231017,171900,1352122690,13330,13330,13330,13330,0
20231017,171800,1352122690,13330,13330,13330,13330,0
20231017,171700,1352122690,13330,13330,13330,13330,0
20231017,171600,1352122690,13330,13330,13330,13330,0
20231017,171500,1352122690,13330,13330,13330,13330,0
20231017,171400,1352122690,13330,13330,13330,13330,0
20231017,171300,1352122690,13330,13330,13330,13330,0
20231017,171200,1352122690,13330,13330,13330,13330,0
20231017,171100,1352122690,13330,13330,13330,13330,0
20231017,171000,1352122690,13330,13330,13330,13330,0
20231017,170900,1352122690,13330,13330,13330,13330,0
20231017,170800,1352122690,13330,13330,13330,13330,0
20231017,170700,1352122690,13330,13330,13330,13330,0
20231017,170600,1352122690,13330,13330,13330,13330,0
20231017,170500,1352122690,13330,13330,13330,13330,0
20231017,170400,1352122690,13330,13330,13330,13330,2152
20231017,170300,1352122690,13330,13330,13330,13330,0
20231017,170200,1352122690,13330,13330,13330,13330,0
20231017,170100,1352122690,13330,13330,13330,13330,0
20231017,170000,1352122690,13330,13330,13330,13330,0
20231017,165900,1352122690,13330,13330,13330,13330,0
20231017,165800,1352122690,13330,13330,13330,13330,0
20231017,165700,1352122690,13330,13330,13330,13330,0
20231017,165600,1352122690,13330,13330,13330,13330,0
20231017,165500,1352122690,13330,13330,13330,13330,0
20231017,165400,1352122690,13330,13330,13330,13330,0
20231017,165300,1352122690,13330,13330,13330,13330,0
20231017,165200,1352122690,13330,13330,13330,13330,0
20231017,165100,1352122690,13330,13330,13330,13330,0
20231017,165000,1352122690,13330,13330,13330,13330,0
20231017,164900,1352122690,13330,13330,13330,13330,0
20231017,164800,1352122690,13330,13330,13330,13330,0
20231017,164700,1352122690,13330,13330,13330,13330,0
20231017,164600,1352122690,13330,13330,13330,13330,0
20231017,164500,1352122690,13330,13330,13330,13330,0
20231017,164400,1352122690,13330,13330,13330,13330,0
20231017,164300,1352122690,13330,13330,13330,13330,0
20231017,164200,1352122690,13330,13330,13330,13330,0
20231017,164100,1352122690,13330,13330,13330,13330,0
20231017,164000,1352122690,13330,13330,13330,13330,0
20231017,163900,1352122690,13330,13330,13330,13330,0
20231017,163800,1352122690,13330,13330,13330,13330,0
20231017,163700,1352122690,13330,13330,13330,13330,0
20231017,163600,1352122690,13330,13330,13330,13330,0
20231017,163500,1352122690,13330,13330,13330,13330,0
20231017,163400,1352122690,13330,13330,13330,13330,2152
20231017,163300,1352122690,13330,13330,13330,13330,0
20231017,163200,1352122690,13330,13330,13330,13330,0
20231017,163100,1352122690,13330,13330,13330,13330,0
20231017,163000,1352122690,13330,13330,13330,13330,0
20231017,162900,1352122690,13330,13330,13330,13330,0
20231017,162800,1352122690,13330,13330,13330,13330,0
20231017,162700,1352122690,13330,13330,13330,13330,0
20231017,162600,1352122690,13330,13330,13330,13330,0
20231017,162500,1352122690,13330,13330,13330,13330,0
20231017,162400,1352122690,13330,13330,13330,13330,0
20231017,162300,1352122690,13330,13330,13330,13330,0
20231017,162200,1352122690,13330,13330,13330,13330,0
20231017,162100,1352122690,13330,13330,13330,13330,0
20231017,162000,1352122690,13330,13330,13330,13330,0
20231017,161900,1352122690,13330,13330,13330,13330,0
20231017,161800,1352122690,13330,13330,13330,13330,0
20231017,161700,1352122690,13330,13330,13330,13330,0
20231017,161600,1352122690,13330,13330,13330,13330,0
20231017,161500,1352122690,13330,13330,13330,13330,0
20231017,161400,1352122690,13330,13330,13330,13330,0
20231017,161300,1352122690,13330,13330,13330,13330,0
20231017,161200,1352122690,13330,13330,13330,13330,0
20231017,161100,1352122690,13330,13330,13330,13330,0
20231017,161000,1352122690,13330,13330,13330,13330,0
20231017,160900,1352122690,13330,13330,13330,13330,0
20231017,160800,1352122690,13330,13330,13330,13330,0
20231017,160700,1352122690,13330,13330,13330,13330,0
20231017,160600,1352122690,13330,13330,13330,13330,0
20231017,160500,1352122690,13330,13330,13330,13330,0
20231017,160400,1352122690,13330,13330,13330,13330,2152
20231017,160300,1352122690,13330,13330,13330,13330,0
20231017,160200,1352122690,13330,13330,13330,13330,0
20231017,160100,1352122690,13330,13330,13330,13330,0
20231017,160000,1352122690,13330,13330,13330,13330,0
20231017,155900,1352122690,13330,13330,13330,13330,0
20231017,155800,1352122690,13330,13330,13330,13330,0
20231017,155700,1352122690,13330,13330,13330,13330,0
20231017,155600,1352122690,13330,13330,13330,13330,0
20231017,155500,1352122690,13330,13330,13330,13330,0
20231017,155400,1352122690,13330,13330,13330,13330,0
20231017,155300,1352122690,13330,13330,13330,13330,0
20231017,155200,1352122690,13330,13330,13330,13330,0
20231017,155100,1352122690,13330,13330,13330,13330,0
20231017,155000,1352122690,13330,13330,13330,13330,0
20231017,154900,1352122690,13330,13330,13330,13330,0
20231017,154800,1352122690,13330,13330,13330,13330,0
20231017,154700,1352122690,13330,13330,13330,13330,0
20231017,154600,1352122690,13330,13330,13330,13330,0
20231017,154500,1352122690,13330,13330,13330,13330,0
20231017,154400,1352122690,13330,13330,13330,13330,0
20231017,154300,1352122690,13330,13330,13330,13330,0
20231017,154200,1352122690,13330,13330,13330,13330,0
20231017,154100,1352122690,13330,13330,13330,13330,0
20231017,154000,1352122690,13330,13330,13330,13330,0
20231017,153900,1352122690,13330,13330,13330,13330,0
20231017,153800,1352122690,13330,13330,13330,13330,0
20231017,153700,1352122690,13330,13330,13330,13330,0
20231017,153600,1352122690,13330,13330,13330,13330,0
20231017,153500,1352122690,13330,13330,13330,13330,0
20231017,153400,1352122690,13330,13330,13330,13330,2152
20231017,153300,1352122690,13330,13330,13330,13330,0
20231017,153200,1352122690,13330,13330,13330,13330,0
20231017,153100,1352122690,13330,13330,13330,13330,0
20231017,153000,1352122690,13330,13330,13330,13330,2152
20231017,152900,1323436530,13360,13360,13360,13360,0
20231017,152800,1323436530,13360,13360,13360,13360,0
20231017,152700,1323436530,13360,13360,13360,13360,0
20231017,152600,1323436530,13360,13360,13360,13360,0
20231017,152500,1323436530,13360,13360,13360,13360,0
20231017,152400,1323436530,13360,13360,13360,13360,0
20231017,152300,1323436530,13360,13360,13360,13360,0
20231017,152200,1323436530,13360,13360,13360,13360,0
20231017,152100,1323436530,13360,13360,13360,13360,0
20231017,152000,1323436530,13360,13360,13360,13360,0
20231017,151900,1323436530,13360,13350,13370,13340,498
20231017,151800,1316780530,13350,13380,13380,13350,1459
20231017,151700,1297277580,13390,13390,13390,13370,134
20231017,151600,1295483960,13390,13400,13400,13390,30
20231017,151500,1295082130,13390,13390,13400,13390,120
20231017,151400,1293474320,13400,13430,13430,13400,44
20231017,151300,1292883930,13430,13390,13430,13390,145
20231017,151200,1290940700,13380,13370,13380,13360,543
20231017,151100,1283677730,13370,13370,13370,13360,1229
20231017,151000,1267246660,13370,13350,13370,13350,327
20231017,150900,1262878740,13350,13350,13350,13340,1018
20231017,150800,1249291240,13350,13350,13350,13340,326
20231017,150700,1244939540,13350,13340,13350,13340,123
20231017,150600,1243298440,13340,13350,13350,13340,93
20231017,150500,1242057460,13340,13350,13350,13340,45
20231017,150400,1241456770,13350,13350,13350,13340,93
20231017,150300,1240215730,13350,13350,13350,13340,36
20231017,150200,1239735180,13350,13350,13350,13340,230
20231017,150100,1236665960,13340,13370,13370,13340,657
20231017,150000,1227899240,13350,13370,13370,13350,48
20231017,145900,1227257700,13350,13370,13370,13350,474
20231017,145800,1220921760,13370,13370,13370,13340,753
20231017,145700,1210868080,13370,13370,13370,13360,26
20231017,145600,1210520490,13370,13360,13370,13360,39
20231017,145500,1209999110,13370,13380,13380,13360,49
20231017,145400,1209344040,13380,13380,13380,13360,38
20231017,145300,1208835720,13380,13370,13380,13350,123
20231017,145200,1207191500,13370,13360,13370,13350,188
20231017,145100,1204678200,13360,13360,13360,13360,26
20231017,145000,1204330840,13360,13360,13360,13350,732
20231017,144900,1194558390,13350,13350,13370,13350,844
20231017,144800,1183286560,13360,13380,13380,13350,554
20231017,144700,1175882680,13370,13380,13420,13370,111
20231017,144600,1174397130,13380,13370,13380,13370,618
20231017,144500,1166128650,13360,13370,13370,13350,1137
20231017,144400,1150943260,13360,13360,13380,13360,27
20231017,144300,1150582120,13350,13390,13390,13350,1620
20231017,144200,1128925640,13380,13440,13440,13380,2655
20231017,144100,1093340810,13430,13410,13430,13410,1501
20231017,144000,1073198250,13410,13420,13430,13410,209
20231017,143900,1070395100,13430,13430,13430,13420,224
20231017,143800,1067388800,13420,13430,13430,13420,40
20231017,143700,1066851680,13420,13430,13430,13420,38
20231017,143600,1066341540,13430,13430,13430,13420,36
20231017,143500,1065858280,13430,13430,13430,13420,141
20231017,143400,1063965770,13420,13430,13430,13420,54
20231017,143300,1063240670,13430,13430,13430,13420,232
20231017,143200,1060125420,13440,13440,13440,13440,18
20231017,143100,1059883500,13440,13440,13440,13440,0
20231017,143000,1059883500,13440,13450,13450,13430,627
20231017,142900,1051453290,13450,13450,13450,13450,48
20231017,142800,1050807690,13440,13450,13450,13440,225
20231017,142700,1047782530,13450,13450,13450,13440,601
20231017,142600,1039699370,13450,13450,13450,13450,0
20231017,142500,1039699370,13450,13450,13460,13440,430
20231017,142400,1033915060,13440,13440,13440,13440,5
20231017,142300,1033847860,13460,13460,13460,13460,10
20231017,142200,1033713260,13470,13470,13470,13470,13
20231017,142100,1033538150,13470,13460,13470,13450,534
20231017,142000,1026350040,13450,13440,13450,13440,494
20231017,141900,1019707180,13430,13430,13430,13430,51
20231017,141800,1019022250,13420,13430,13430,13420,133
20231017,141700,1017236190,13440,13440,13440,13440,0
20231017,141600,1017236190,13440,13430,13440,13430,122
20231017,141500,1015596780,13440,13440,13440,13430,44
20231017,141400,1015005500,13430,13430,13430,13420,297
20231017,141300,1011016900,13430,13430,13440,13420,402
20231017,141200,1005617650,13430,13430,13430,13430,13
20231017,141100,1005443060,13420,13420,13420,13420,28
20231017,141000,1005067300,13420,13420,13420,13420,0
20231017,140900,1005067300,13420,13430,13430,13420,306
20231017,140800,1000957850,13420,13410,13420,13410,174
20231017,140700,998624200,13410,13420,13420,13400,1491
20231017,140600,978633200,13430,13430,13430,13430,0
20231017,140500,978633200,13430,13420,13430,13420,40
20231017,140400,978096370,13430,13430,13430,13430,1
20231017,140300,978082940,13430,13430,13430,13430,51
20231017,140200,977398010,13430,13430,13430,13430,222
20231017,140100,974416550,13440,13430,13440,13430,53
20231017,140000,973704240,13440,13450,13450,13440,1060
20231017,135900,959447920,13460,13460,13460,13460,197
20231017,135800,956796300,13470,13470,13470,13470,4
20231017,135700,956742420,13470,13480,13490,13470,717
20231017,135600,947079040,13480,13490,13490,13480,150
20231017,135500,945055640,13490,13510,13510,13490,1036
20231017,135400,931068940,13520,13530,13530,13510,209
20231017,135300,928242660,13530,13530,13530,13530,15
20231017,135200,928039710,13530,13520,13530,13520,20
20231017,135100,927769130,13530,13530,13530,13530,1
20231017,135000,927755600,13530,13530,13530,13530,31
20231017,134900,927336170,13530,13530,13530,13530,28
20231017,134800,926957330,13520,13520,13520,13520,26
20231017,134700,926605810,13520,13520,13520,13520,114
20231017,134600,925064530,13510,13500,13510,13500,170
20231017,134500,922768570,13500,13510,13510,13500,127
20231017,134400,921052930,13510,13510,13510,13510,138
20231017,134300,919188550,13520,13520,13520,13520,47
20231017,134200,918553110,13510,13520,13520,13510,319
20231017,134100,914243410,13520,13520,13520,13520,33
20231017,134000,913797250,13530,13530,13530,13530,1
20231017,133900,913783720,13520,13520,13520,13500,527
20231017,133800,906658920,13520,13520,13520,13520,42
20231017,133700,906091080,13490,13490,13490,13490,1
20231017,133600,906077590,13490,13520,13520,13490,77
20231017,133500,905036760,13500,13530,13530,13500,282
20231017,133400,901227310,13520,13520,13520,13520,19
20231017,133300,900970430,13520,13510,13520,13510,19
20231017,133200,900713580,13510,13510,13510,13510,19
20231017,133100,900456890,13510,13510,13510,13500,15
20231017,133000,900254250,13510,13510,13510,13510,0
20231017,132900,900254250,13510,13510,13510,13500,38
20231017,132800,899740880,13510,13510,13520,13500,339
20231017,132700,895161940,13520,13520,13520,13520,0
20231017,132600,895161940,13520,13520,13520,13520,0
20231017,132500,895161940,13520,13530,13530,13510,276
20231017,132400,891430160,13520,13520,13530,13510,26
20231017,132300,891078470,13510,13520,13520,13510,23
20231017,132200,890767580,13520,13520,13520,13510,27
20231017,132100,890402570,13510,13510,13510,13500,200
20231017,132000,887700730,13510,13510,13510,13510,39
20231017,131900,887173840,13510,13500,13510,13500,3
20231017,131800,887133330,13500,13520,13520,13500,124
20231017,131700,885458860,13520,13520,13520,13520,2
20231017,131600,885431820,13510,13520,13520,13510,74
20231017,131500,884431760,13510,13540,13550,13510,312
20231017,131400,880212270,13540,13540,13540,13540,0
20231017,131300,880212270,13540,13550,13550,13540,331
20231017,131200,875727930,13550,13540,13550,13530,46
20231017,131100,875105230,13540,13530,13540,13530,43
20231017,131000,874523220,13520,13530,13540,13520,193
20231017,130900,871910830,13530,13530,13530,13530,41
20231017,130800,871356100,13520,13540,13540,13520,52
20231017,130700,870652590,13540,13540,13540,13530,45
20231017,130600,870043410,13530,13540,13540,13530,19
20231017,130500,869786190,13530,13540,13540,13530,21
20231017,130400,869501890,13530,13540,13540,13530,210
20231017,130300,866659840,13530,13520,13530,13510,36
20231017,130200,866173090,13510,13530,13530,13510,18
20231017,130100,865929570,13530,13530,13530,13530,13
20231017,130000,865753680,13530,13530,13530,13530,33
20231017,125900,865307190,13530,13530,13530,13530,0
20231017,125800,865307190,13530,13510,13530,13500,180
20231017,125700,862875360,13510,13510,13510,13510,1
20231017,125600,862861850,13500,13510,13510,13500,1014
20231017,125500,849165000,13510,13530,13530,13510,3
20231017,125400,849124450,13510,13520,13520,13510,26
20231017,125300,848773170,13520,13520,13520,13500,195
20231017,125200,846136930,13520,13520,13520,13500,21
20231017,125100,845853090,13500,13510,13520,13500,28
20231017,125000,845474690,13520,13520,13520,13500,19
20231017,124900,845217890,13500,13510,13510,13500,172
20231017,124800,842894850,13500,13510,13510,13500,27
20231017,124700,842530200,13520,13520,13520,13520,17
20231017,124600,842300360,13520,13510,13520,13510,17
20231017,124500,842070530,13510,13510,13510,13510,1
20231017,124400,842057020,13510,13540,13540,13510,159
20231017,124300,839907550,13540,13540,13540,13540,16
20231017,124200,839690910,13540,13540,13540,13540,17
20231017,124100,839460730,13540,13540,13540,13540,16
20231017,124000,839244090,13540,13540,13540,13540,17
20231017,123900,839013910,13540,13540,13540,13540,16
20231017,123800,838797270,13520,13530,13540,13520,31
20231017,123700,838377760,13520,13530,13530,13520,16
20231017,123600,838161310,13520,13530,13530,13520,24
20231017,123500,837836640,13510,13520,13530,13500,47
20231017,123400,837201090,13500,13510,13510,13500,98
20231017,123300,835877390,13510,13520,13520,13510,139
20231017,123200,833998210,13520,13530,13530,13520,105
20231017,123100,832578480,13520,13520,13520,13520,0
20231017,123000,832578480,13520,13550,13550,13520,158
20231017,122900,830439910,13570,13570,13570,13570,23
20231017,122800,830127800,13540,13540,13540,13540,0
20231017,122700,830127800,13540,13570,13570,13540,360
20231017,122600,825243260,13550,13540,13560,13540,311
20231017,122500,821030150,13490,13490,13490,13490,0
20231017,122400,821030150,13490,13540,13540,13490,601
20231017,122300,812908230,13530,13520,13530,13520,17
20231017,122200,812678310,13520,13520,13520,13520,0
20231017,122100,812678310,13520,13530,13530,13520,97
20231017,122000,811366240,13530,13550,13550,13530,215
20231017,121900,808454020,13550,13550,13570,13550,293
20231017,121800,804483790,13550,13550,13550,13550,13
20231017,121700,804307640,13530,13530,13550,13530,27
20231017,121600,803942250,13530,13530,13530,13530,12
20231017,121500,803779890,13530,13530,13530,13530,23
20231017,121400,803468700,13540,13540,13540,13540,0
20231017,121300,803468700,13540,13550,13550,13540,210
20231017,121200,800624440,13560,13570,13570,13560,103
20231017,121100,799227750,13570,13530,13570,13530,452
20231017,121000,793104570,13530,13530,13530,13530,8
20231017,120900,792996330,13530,13530,13530,13530,0
20231017,120800,792996330,13530,13530,13530,13530,41
20231017,120700,792441600,13530,13520,13530,13520,11
20231017,120600,792292800,13520,13520,13520,13520,0
20231017,120500,792292800,13520,13490,13520,13490,195
20231017,120400,789661630,13480,13530,13530,13480,1701
20231017,120300,766687110,13560,13560,13560,13560,31
20231017,120200,766266750,13530,13530,13530,13530,25
20231017,120100,765928500,13560,13560,13560,13560,0
20231017,120000,765928500,13560,13560,13560,13560,0
20231017,115900,765928500,13560,13560,13560,13560,58
20231017,115800,765142020,13530,13530,13530,13530,0
20231017,115700,765142020,13530,13530,13530,13530,0
20231017,115600,765142020,13530,13530,13530,13530,0
20231017,115500,765142020,13530,13530,13530,13530,0
20231017,115400,765142020,13530,13550,13560,13530,1209
20231017,115300,748751550,13550,13550,13550,13550,33
20231017,115200,748304400,13550,13520,13550,13520,485
20231017,115100,741743420,13520,13520,13520,13520,0
20231017,115000,741743420,13520,13520,13540,13500,1163
20231017,114900,726006010,13500,13520,13520,13500,383
20231017,114800,720829510,13500,13500,13500,13500,0
20231017,114700,720829510,13500,13510,13520,13500,277
20231017,114600,717087350,13510,13510,13510,13510,0
20231017,114500,717087350,13510,13520,13520,13510,16
20231017,114400,716871120,13520,13520,13520,13510,46
20231017,114300,716249270,13510,13510,13510,13510,0
20231017,114200,716249270,13510,13510,13510,13510,35
20231017,114100,715776420,13510,13510,13510,13500,498
20231017,114000,709048880,13500,13500,13500,13500,28
20231017,113900,708670880,13490,13490,13490,13490,72
20231017,113800,707699600,13480,13500,13500,13480,741
20231017,113700,697696290,13490,13490,13490,13480,125
20231017,113600,696010540,13490,13490,13490,13490,0
20231017,113500,696010540,13490,13490,13490,13490,0
20231017,113400,696010540,13490,13520,13520,13490,133
20231017,113300,694215130,13520,13520,13520,13520,9
20231017,113200,694093450,13500,13520,13520,13500,31
20231017,113100,693674470,13500,13500,13500,13500,28
20231017,113000,693296470,13500,13510,13510,13500,9
20231017,112900,693174900,13500,13510,13510,13500,39
20231017,112800,692648090,13500,13510,13510,13500,57
20231017,112700,691878130,13500,13510,13510,13500,38
20231017,112600,691364890,13500,13510,13510,13500,162
20231017,112500,689176590,13500,13500,13510,13500,315
20231017,112400,684924040,13490,13490,13500,13490,336
20231017,112300,680389070,13480,13480,13480,13480,0
20231017,112200,680389070,13480,13480,13480,13480,0
20231017,112100,680389070,13480,13490,13490,13480,53
20231017,112000,679674270,13490,13480,13490,13480,8
20231017,111900,679566370,13480,13480,13490,13480,227
20231017,111800,676505650,13480,13490,13490,13480,41
20231017,111700,675952640,13480,13490,13490,13480,3
20231017,111600,675912180,13480,13490,13490,13480,176
20231017,111500,673538330,13480,13480,13480,13480,40
20231017,111400,672999130,13470,13470,13470,13470,0
20231017,111300,672999130,13470,13470,13470,13470,9
20231017,111200,672877900,13470,13470,13470,13470,9
20231017,111100,672756670,13470,13470,13470,13470,29
20231017,111000,672366040,13470,13470,13480,13470,108
20231017,110900,670910400,13480,13480,13480,13480,0
20231017,110800,670910400,13480,13470,13480,13470,135
20231017,110700,669091690,13470,13480,13480,13470,89
20231017,110600,667892150,13470,13470,13470,13470,0
20231017,110500,667892150,13470,13480,13480,13470,72
20231017,110400,666921730,13480,13480,13480,13470,23
20231017,110300,666611740,13470,13470,13470,13470,17
20231017,110200,666382750,13470,13470,13480,13470,89
20231017,110100,665183610,13470,13470,13470,13470,41
20231017,110000,664631340,13480,13480,13480,13480,36
20231017,105900,664146060,13470,13480,13480,13470,39
20231017,105800,663620420,13470,13480,13480,13470,64
20231017,105700,662757830,13470,13470,13470,13470,1
20231017,105600,662744360,13470,13470,13490,13470,1076
20231017,105500,648241990,13470,13470,13480,13470,129
20231017,105400,646503560,13470,13480,13480,13470,450
20231017,105300,640437710,13480,13480,13480,13480,32
20231017,105200,640006350,13480,13480,13480,13480,46
20231017,105100,639386270,13480,13470,13480,13470,16
20231017,105000,639170690,13480,13480,13480,13470,55
20231017,104900,638429400,13480,13480,13480,13470,282
20231017,104800,634628570,13480,13440,13480,13440,1149
20231017,104700,619158800,13430,13440,13440,13430,127
20231017,104600,617452840,13450,13450,13450,13440,101
20231017,104500,616095380,13450,13450,13450,13450,11
20231017,104400,615947430,13450,13450,13450,13440,119
20231017,104300,614346930,13450,13450,13450,13440,230
20231017,104200,611254160,13450,13450,13450,13440,307
20231017,104100,607126160,13450,13440,13460,13440,339
20231017,104000,602566660,13440,13450,13450,13440,135
20231017,103900,600752210,13440,13450,13460,13440,534
20231017,103800,593570190,13450,13450,13470,13450,447
20231017,103700,587556750,13460,13460,13460,13460,53
20231017,103600,586843370,13460,13460,13460,13450,216
20231017,103500,583936190,13460,13470,13470,13460,37
20231017,103400,583438120,13460,13500,13510,13460,973
20231017,103300,570307750,13500,13500,13500,13500,0
20231017,103200,570307750,13500,13500,13510,13500,126
20231017,103100,568606220,13500,13510,13510,13500,27
20231017,103000,568241500,13500,13520,13520,13500,79
20231017,102900,567173600,13520,13520,13520,13520,9
20231017,102800,567051920,13520,13520,13520,13520,28
20231017,102700,566673360,13510,13510,13510,13500,126
20231017,102600,564971210,13510,13520,13520,13510,199
20231017,102500,562282280,13520,13520,13520,13520,52
20231017,102400,561579240,13540,13540,13540,13540,0
20231017,102300,561579240,13540,13540,13540,13530,311
20231017,102200,557368860,13550,13520,13550,13520,1560
20231017,102100,536237610,13520,13520,13520,13520,31
20231017,102000,535818490,13520,13520,13520,13520,156
20231017,101900,533709370,13530,13530,13530,13530,0
20231017,101800,533709370,13530,13530,13530,13530,306
20231017,101700,529569190,13520,13520,13520,13520,1
20231017,101600,529555670,13520,13520,13530,13520,916
20231017,101500,517163150,13520,13520,13520,13520,16
20231017,101400,516946830,13520,13520,13520,13520,3
20231017,101300,516906270,13520,13520,13520,13520,9
20231017,101200,516784590,13520,13520,13520,13520,85
20231017,101100,515635390,13510,13500,13510,13500,127
20231017,101000,513920620,13520,13480,13520,13480,1371
20231017,100900,495416050,13480,13480,13490,13480,179
20231017,100800,493002360,13480,13480,13480,13480,113
20231017,100700,491479120,13490,13480,13490,13480,305
20231017,100600,487364830,13480,13460,13480,13460,363
20231017,100500,482475520,13460,13470,13470,13460,190
20231017,100400,479916930,13460,13470,13470,13460,446
20231017,100300,473910880,13470,13460,13470,13460,146
20231017,100200,471944950,13460,13460,13470,13460,220
20231017,100100,468983590,13470,13480,13480,13460,512
20231017,100000,462086550,13480,13480,13490,13480,124
20231017,095900,460415010,13470,13480,13480,13470,198
20231017,095800,457746610,13480,13480,13480,13470,58
20231017,095700,456965230,13470,13480,13480,13470,429
20231017,095600,451182350,13480,13470,13480,13470,191
20231017,095500,448608050,13460,13490,13490,13440,1189
20231017,095400,432613180,13490,13490,13500,13490,190
20231017,095300,430050070,13450,13470,13510,13450,1950
20231017,095200,403762370,13470,13520,13540,13470,2097
20231017,095100,375443670,13520,13540,13550,13520,1430
20231017,095000,356101690,13540,13550,13550,13540,633
20231017,094900,347528180,13550,13580,13580,13550,1271
20231017,094800,330283390,13590,13590,13590,13580,471
20231017,094700,323882810,13600,13600,13600,13600,30
20231017,094600,323474810,13600,13600,13600,13600,50
20231017,094500,322794810,13600,13600,13600,13600,27
20231017,094400,322427610,13590,13580,13590,13580,25
20231017,094300,322087960,13600,13590,13600,13580,134
20231017,094200,320266960,13590,13590,13590,13590,95
20231017,094100,318975910,13580,13590,13590,13580,34
20231017,094000,318513920,13570,13570,13570,13570,5
20231017,093900,318446070,13570,13570,13590,13570,216
20231017,093800,315513060,13560,13560,13570,13560,174
20231017,093700,313152580,13570,13550,13570,13550,29
20231017,093600,312759340,13580,13580,13580,13580,0
20231017,093500,312759340,13580,13580,13580,13570,74
20231017,093400,311754820,13570,13590,13590,13570,298
20231017,093300,307708260,13580,13590,13590,13580,66
20231017,093200,306811860,13590,13610,13610,13590,116
20231017,093100,305235380,13600,13590,13600,13590,291
20231017,093000,301278680,13590,13590,13600,13590,315
20231017,092900,296997520,13590,13590,13590,13580,361
20231017,092800,292091540,13590,13560,13590,13560,1103
20231017,092700,277122550,13570,13560,13580,13560,560
20231017,092600,269523110,13560,13580,13580,13560,799
20231017,092500,258677140,13580,13590,13590,13570,657
20231017,092400,249758890,13590,13590,13590,13590,138
20231017,092300,247883470,13600,13540,13600,13540,2160
20231017,092200,218565210,13540,13540,13540,13540,0
20231017,092100,218565210,13540,13550,13560,13540,204
20231017,092000,215800640,13570,13580,13580,13560,1881
20231017,091900,190264860,13580,13570,13580,13570,250
20231017,091800,186870020,13570,13560,13570,13560,352
20231017,091700,182094450,13560,13560,13560,13560,51
20231017,091600,181402890,13570,13560,13570,13560,110
20231017,091500,179910790,13560,13570,13570,13560,7
20231017,091400,179815810,13560,13540,13560,13530,737
20231017,091300,169829810,13550,13560,13560,13520,777
20231017,091200,159312460,13560,13590,13590,13560,126
20231017,091100,157602940,13590,13590,13600,13590,888
20231017,091000,145532010,13600,13560,13600,13540,1742
20231017,090900,121868500,13540,13550,13560,13540,451
20231017,090800,115757880,13550,13540,13550,13540,1009
20231017,090700,102094300,13540,13560,13570,13510,692
20231017,090600,92723430,13550,13510,13550,13510,1736
20231017,090500,69225690,13550,13540,13550,13540,285
20231017,090400,65366650,13540,13540,13550,13540,135
20231017,090300,63537460,13550,13510,13550,13510,84
20231017,090200,62401600,13510,13580,13580,13510,2519
20231017,090100,28217120,13570,13500,13570,13490,1289
20231017,090000,10746000,13500,13500,13500,13500,796