KissMeData/023160/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,190100,1081470580,17170,17170,17170,17170,699
20231018,190000,1081470580,17170,17170,17170,17170,0
20231018,185900,1081470580,17170,17170,17170,17170,0
20231018,185800,1081470580,17170,17170,17170,17170,0
20231018,185700,1081470580,17170,17170,17170,17170,0
20231018,185600,1081470580,17170,17170,17170,17170,0
20231018,185500,1081470580,17170,17170,17170,17170,0
20231018,185400,1081470580,17170,17170,17170,17170,0
20231018,185300,1081470580,17170,17170,17170,17170,0
20231018,185200,1081470580,17170,17170,17170,17170,0
20231018,185100,1081470580,17170,17170,17170,17170,0
20231018,185000,1081470580,17170,17170,17170,17170,0
20231018,184900,1081470580,17170,17170,17170,17170,0
20231018,184800,1081470580,17170,17170,17170,17170,0
20231018,184700,1081470580,17170,17170,17170,17170,0
20231018,184600,1081470580,17170,17170,17170,17170,0
20231018,184500,1081470580,17170,17170,17170,17170,0
20231018,184400,1081470580,17170,17170,17170,17170,0
20231018,184300,1081470580,17170,17170,17170,17170,0
20231018,184200,1081470580,17170,17170,17170,17170,0
20231018,184100,1081470580,17170,17170,17170,17170,0
20231018,184000,1081470580,17170,17170,17170,17170,0
20231018,183900,1081470580,17170,17170,17170,17170,0
20231018,183800,1081470580,17170,17170,17170,17170,0
20231018,183700,1081470580,17170,17170,17170,17170,0
20231018,183600,1081470580,17170,17170,17170,17170,0
20231018,183500,1081470580,17170,17170,17170,17170,0
20231018,183400,1081470580,17170,17170,17170,17170,0
20231018,183300,1081470580,17170,17170,17170,17170,0
20231018,183200,1081470580,17170,17170,17170,17170,0
20231018,183100,1081470580,17170,17170,17170,17170,699
20231018,183000,1081470580,17170,17170,17170,17170,0
20231018,182900,1081470580,17170,17170,17170,17170,0
20231018,182800,1081470580,17170,17170,17170,17170,0
20231018,182700,1081470580,17170,17170,17170,17170,0
20231018,182600,1081470580,17170,17170,17170,17170,0
20231018,182500,1081470580,17170,17170,17170,17170,0
20231018,182400,1081470580,17170,17170,17170,17170,0
20231018,182300,1081470580,17170,17170,17170,17170,0
20231018,182200,1081470580,17170,17170,17170,17170,0
20231018,182100,1081470580,17170,17170,17170,17170,0
20231018,182000,1081470580,17170,17170,17170,17170,0
20231018,181900,1081470580,17170,17170,17170,17170,0
20231018,181800,1081470580,17170,17170,17170,17170,0
20231018,181700,1081470580,17170,17170,17170,17170,0
20231018,181600,1081470580,17170,17170,17170,17170,0
20231018,181500,1081470580,17170,17170,17170,17170,0
20231018,181400,1081470580,17170,17170,17170,17170,0
20231018,181300,1081470580,17170,17170,17170,17170,0
20231018,181200,1081470580,17170,17170,17170,17170,0
20231018,181100,1081470580,17170,17170,17170,17170,0
20231018,181000,1081470580,17170,17170,17170,17170,0
20231018,180900,1081470580,17170,17170,17170,17170,0
20231018,180800,1081470580,17170,17170,17170,17170,0
20231018,180700,1081470580,17170,17170,17170,17170,0
20231018,180600,1081470580,17170,17170,17170,17170,0
20231018,180500,1081470580,17170,17170,17170,17170,0
20231018,180400,1081470580,17170,17170,17170,17170,0
20231018,180300,1081470580,17170,17170,17170,17170,0
20231018,180200,1081470580,17170,17170,17170,17170,0
20231018,180100,1081470580,17170,17170,17170,17170,699
20231018,180000,1081470580,17170,17170,17170,17170,0
20231018,175900,1081470580,17170,17170,17170,17170,0
20231018,175800,1081470580,17170,17170,17170,17170,0
20231018,175700,1081470580,17170,17170,17170,17170,0
20231018,175600,1081470580,17170,17170,17170,17170,0
20231018,175500,1081470580,17170,17170,17170,17170,0
20231018,175400,1081470580,17170,17170,17170,17170,0
20231018,175300,1081470580,17170,17170,17170,17170,0
20231018,175200,1081470580,17170,17170,17170,17170,0
20231018,175100,1081470580,17170,17170,17170,17170,0
20231018,175000,1081470580,17170,17170,17170,17170,0
20231018,174900,1081470580,17170,17170,17170,17170,0
20231018,174800,1081470580,17170,17170,17170,17170,0
20231018,174700,1081470580,17170,17170,17170,17170,0
20231018,174600,1081470580,17170,17170,17170,17170,0
20231018,174500,1081470580,17170,17170,17170,17170,0
20231018,174400,1081470580,17170,17170,17170,17170,0
20231018,174300,1081470580,17170,17170,17170,17170,0
20231018,174200,1081470580,17170,17170,17170,17170,0
20231018,174100,1081470580,17170,17170,17170,17170,0
20231018,174000,1081470580,17170,17170,17170,17170,0
20231018,173900,1081470580,17170,17170,17170,17170,0
20231018,173800,1081470580,17170,17170,17170,17170,0
20231018,173700,1081470580,17170,17170,17170,17170,0
20231018,173600,1081470580,17170,17170,17170,17170,0
20231018,173500,1081470580,17170,17170,17170,17170,0
20231018,173400,1081470580,17170,17170,17170,17170,0
20231018,173300,1081470580,17170,17170,17170,17170,0
20231018,173200,1081470580,17170,17170,17170,17170,0
20231018,173100,1081470580,17170,17170,17170,17170,699
20231018,173000,1081470580,17170,17170,17170,17170,0
20231018,172900,1081470580,17170,17170,17170,17170,0
20231018,172800,1081470580,17170,17170,17170,17170,0
20231018,172700,1081470580,17170,17170,17170,17170,0
20231018,172600,1081470580,17170,17170,17170,17170,0
20231018,172500,1081470580,17170,17170,17170,17170,0
20231018,172400,1081470580,17170,17170,17170,17170,0
20231018,172300,1081470580,17170,17170,17170,17170,0
20231018,172200,1081470580,17170,17170,17170,17170,0
20231018,172100,1081470580,17170,17170,17170,17170,0
20231018,172000,1081470580,17170,17170,17170,17170,0
20231018,171900,1081470580,17170,17170,17170,17170,0
20231018,171800,1081470580,17170,17170,17170,17170,0
20231018,171700,1081470580,17170,17170,17170,17170,0
20231018,171600,1081470580,17170,17170,17170,17170,0
20231018,171500,1081470580,17170,17170,17170,17170,0
20231018,171400,1081470580,17170,17170,17170,17170,0
20231018,171300,1081470580,17170,17170,17170,17170,0
20231018,171200,1081470580,17170,17170,17170,17170,0
20231018,171100,1081470580,17170,17170,17170,17170,0
20231018,171000,1081470580,17170,17170,17170,17170,0
20231018,170900,1081470580,17170,17170,17170,17170,0
20231018,170800,1081470580,17170,17170,17170,17170,0
20231018,170700,1081470580,17170,17170,17170,17170,0
20231018,170600,1081470580,17170,17170,17170,17170,0
20231018,170500,1081470580,17170,17170,17170,17170,0
20231018,170400,1081470580,17170,17170,17170,17170,0
20231018,170300,1081470580,17170,17170,17170,17170,0
20231018,170200,1081470580,17170,17170,17170,17170,0
20231018,170100,1081470580,17170,17170,17170,17170,699
20231018,170000,1081470580,17170,17170,17170,17170,0
20231018,165900,1081470580,17170,17170,17170,17170,0
20231018,165800,1081470580,17170,17170,17170,17170,0
20231018,165700,1081470580,17170,17170,17170,17170,0
20231018,165600,1081470580,17170,17170,17170,17170,0
20231018,165500,1081470580,17170,17170,17170,17170,0
20231018,165400,1081470580,17170,17170,17170,17170,0
20231018,165300,1081470580,17170,17170,17170,17170,0
20231018,165200,1081470580,17170,17170,17170,17170,0
20231018,165100,1081470580,17170,17170,17170,17170,0
20231018,165000,1081470580,17170,17170,17170,17170,0
20231018,164900,1081470580,17170,17170,17170,17170,0
20231018,164800,1081470580,17170,17170,17170,17170,0
20231018,164700,1081470580,17170,17170,17170,17170,0
20231018,164600,1081470580,17170,17170,17170,17170,0
20231018,164500,1081470580,17170,17170,17170,17170,0
20231018,164400,1081470580,17170,17170,17170,17170,0
20231018,164300,1081470580,17170,17170,17170,17170,0
20231018,164200,1081470580,17170,17170,17170,17170,0
20231018,164100,1081470580,17170,17170,17170,17170,0
20231018,164000,1081470580,17170,17170,17170,17170,0
20231018,163900,1081470580,17170,17170,17170,17170,0
20231018,163800,1081470580,17170,17170,17170,17170,0
20231018,163700,1081470580,17170,17170,17170,17170,0
20231018,163600,1081470580,17170,17170,17170,17170,0
20231018,163500,1081470580,17170,17170,17170,17170,0
20231018,163400,1081470580,17170,17170,17170,17170,0
20231018,163300,1081470580,17170,17170,17170,17170,0
20231018,163200,1081470580,17170,17170,17170,17170,0
20231018,163100,1081470580,17170,17170,17170,17170,699
20231018,163000,1081470580,17170,17170,17170,17170,0
20231018,162900,1081470580,17170,17170,17170,17170,0
20231018,162800,1081470580,17170,17170,17170,17170,0
20231018,162700,1081470580,17170,17170,17170,17170,0
20231018,162600,1081470580,17170,17170,17170,17170,0
20231018,162500,1081470580,17170,17170,17170,17170,0
20231018,162400,1081470580,17170,17170,17170,17170,0
20231018,162300,1081470580,17170,17170,17170,17170,0
20231018,162200,1081470580,17170,17170,17170,17170,0
20231018,162100,1081470580,17170,17170,17170,17170,0
20231018,162000,1081470580,17170,17170,17170,17170,0
20231018,161900,1081470580,17170,17170,17170,17170,0
20231018,161800,1081470580,17170,17170,17170,17170,0
20231018,161700,1081470580,17170,17170,17170,17170,0
20231018,161600,1081470580,17170,17170,17170,17170,0
20231018,161500,1081470580,17170,17170,17170,17170,0
20231018,161400,1081470580,17170,17170,17170,17170,0
20231018,161300,1081470580,17170,17170,17170,17170,0
20231018,161200,1081470580,17170,17170,17170,17170,0
20231018,161100,1081470580,17170,17170,17170,17170,0
20231018,161000,1081470580,17170,17170,17170,17170,0
20231018,160900,1081470580,17170,17170,17170,17170,0
20231018,160800,1081470580,17170,17170,17170,17170,0
20231018,160700,1081470580,17170,17170,17170,17170,0
20231018,160600,1081470580,17170,17170,17170,17170,0
20231018,160500,1081470580,17170,17170,17170,17170,0
20231018,160400,1081470580,17170,17170,17170,17170,0
20231018,160300,1081470580,17170,17170,17170,17170,0
20231018,160200,1081470580,17170,17170,17170,17170,0
20231018,160100,1081470580,17170,17170,17170,17170,699
20231018,160000,1081470580,17170,17170,17170,17170,0
20231018,155900,1081470580,17170,17170,17170,17170,0
20231018,155800,1081470580,17170,17170,17170,17170,0
20231018,155700,1081470580,17170,17170,17170,17170,0
20231018,155600,1081470580,17170,17170,17170,17170,0
20231018,155500,1081470580,17170,17170,17170,17170,0
20231018,155400,1081470580,17170,17170,17170,17170,0
20231018,155300,1081470580,17170,17170,17170,17170,0
20231018,155200,1081470580,17170,17170,17170,17170,0
20231018,155100,1081470580,17170,17170,17170,17170,0
20231018,155000,1081470580,17170,17170,17170,17170,0
20231018,154900,1081470580,17170,17170,17170,17170,0
20231018,154800,1081470580,17170,17170,17170,17170,0
20231018,154700,1081470580,17170,17170,17170,17170,0
20231018,154600,1081470580,17170,17170,17170,17170,0
20231018,154500,1081470580,17170,17170,17170,17170,0
20231018,154400,1081470580,17170,17170,17170,17170,0
20231018,154300,1081470580,17170,17170,17170,17170,0
20231018,154200,1081470580,17170,17170,17170,17170,0
20231018,154100,1081470580,17170,17170,17170,17170,0
20231018,154000,1081470580,17170,17170,17170,17170,0
20231018,153900,1081470580,17170,17170,17170,17170,0
20231018,153800,1081470580,17170,17170,17170,17170,0
20231018,153700,1081470580,17170,17170,17170,17170,0
20231018,153600,1081470580,17170,17170,17170,17170,0
20231018,153500,1081470580,17170,17170,17170,17170,0
20231018,153400,1081470580,17170,17170,17170,17170,0
20231018,153300,1081470580,17170,17170,17170,17170,0
20231018,153200,1081470580,17170,17170,17170,17170,0
20231018,153100,1081470580,17170,17170,17170,17170,699
20231018,153000,1081470580,17170,17170,17170,17170,699
20231018,152900,1069468750,17070,17070,17070,17070,0
20231018,152800,1069468750,17070,17070,17070,17070,0
20231018,152700,1069468750,17070,17070,17070,17070,0
20231018,152600,1069468750,17070,17070,17070,17070,0
20231018,152500,1069468750,17070,17070,17070,17070,0
20231018,152400,1069468750,17070,17070,17070,17070,0
20231018,152300,1069468750,17070,17070,17070,17070,0
20231018,152200,1069468750,17070,17070,17070,17070,0
20231018,152100,1069468750,17070,17070,17070,17070,0
20231018,152000,1069468750,17070,17070,17070,17070,0
20231018,151900,1069468750,17070,17160,17160,17060,6133
20231018,151800,964598960,17160,17160,17170,17160,53
20231018,151700,963689350,17170,17160,17170,17160,74
20231018,151600,962419120,17170,17170,17170,17150,38
20231018,151500,961767000,17150,17160,17170,17150,21
20231018,151400,961406690,17160,17160,17160,17150,66
20231018,151300,960274290,17160,17160,17170,17160,261
20231018,151200,955795480,17160,17170,17170,17160,49
20231018,151100,954954180,17160,17160,17160,17160,5
20231018,151000,954868380,17160,17160,17170,17160,37
20231018,150900,954233400,17150,17160,17160,17150,28
20231018,150800,953753060,17160,17150,17160,17150,20
20231018,150700,953410010,17150,17140,17150,17140,95
20231018,150600,951781060,17140,17150,17150,17140,35
20231018,150500,951180970,17150,17150,17160,17150,87
20231018,150400,949688350,17160,17160,17160,17150,57
20231018,150300,948710550,17150,17150,17160,17150,192
20231018,150200,945417180,17160,17160,17160,17160,27
20231018,150100,944953860,17160,17160,17160,17150,41
20231018,150000,944250340,17150,17160,17160,17150,102
20231018,145900,942500390,17160,17160,17160,17150,29
20231018,145800,942002790,17160,17160,17160,17160,105
20231018,145700,940200990,17160,17150,17160,17150,39
20231018,145600,939531940,17160,17150,17160,17140,35
20231018,145500,938931660,17150,17160,17160,17130,478
20231018,145400,930737780,17170,17160,17170,17160,12
20231018,145300,930531810,17160,17150,17160,17140,81
20231018,145200,929142670,17160,17170,17170,17160,288
20231018,145100,924200450,17170,17170,17170,17160,95
20231018,145000,922569350,17170,17160,17170,17160,33
20231018,144900,922002850,17160,17160,17170,17160,103
20231018,144800,920235180,17170,17160,17170,17160,52
20231018,144700,919342610,17170,17160,17170,17160,40
20231018,144600,918656080,17160,17150,17160,17150,79
20231018,144500,917300690,17150,17160,17160,17150,18
20231018,144400,916991850,17140,17150,17150,17140,66
20231018,144300,915860470,17140,17150,17150,17140,56
20231018,144200,914900150,17160,17160,17160,17160,94
20231018,144100,913287110,17150,17160,17160,17150,21
20231018,144000,912926790,17150,17150,17150,17150,14
20231018,143900,912686690,17140,17140,17140,17130,69
20231018,143800,911504220,17140,17140,17140,17130,172
20231018,143700,908556200,17140,17130,17140,17130,282
20231018,143600,903724980,17120,17140,17140,17120,28
20231018,143500,903245210,17130,17130,17140,17130,139
20231018,143400,900863590,17130,17140,17140,17130,32
20231018,143300,900315290,17130,17140,17140,17130,19
20231018,143200,899989670,17140,17130,17140,17130,74
20231018,143100,898721490,17140,17140,17140,17140,19
20231018,143000,898395830,17140,17140,17140,17130,133
20231018,142900,896116820,17140,17150,17150,17140,79
20231018,142800,894762610,17150,17140,17150,17140,67
20231018,142700,893613630,17150,17150,17150,17150,14
20231018,142600,893373530,17150,17130,17150,17130,74
20231018,142500,892105160,17140,17130,17140,17130,15
20231018,142400,891848070,17130,17140,17140,17130,122
20231018,142300,889757120,17150,17150,17150,17150,41
20231018,142200,889053970,17140,17140,17140,17140,20
20231018,142100,888711170,17150,17130,17150,17130,39
20231018,142000,888042730,17140,17140,17140,17140,18
20231018,141900,887734210,17140,17150,17150,17140,56
20231018,141800,886773960,17140,17140,17140,17140,4
20231018,141700,886705400,17140,17140,17140,17140,119
20231018,141600,884665740,17140,17140,17140,17130,22
20231018,141500,884288710,17150,17150,17150,17150,56
20231018,141400,883328310,17150,17140,17150,17140,40
20231018,141300,882642350,17150,17150,17150,17150,1
20231018,141200,882625200,17140,17140,17150,17140,73
20231018,141100,881373580,17140,17140,17140,17140,0
20231018,141000,881373580,17140,17140,17140,17140,29
20231018,140900,880876520,17140,17140,17140,17140,11
20231018,140800,880687980,17130,17130,17130,17130,175
20231018,140700,877690230,17130,17130,17130,17130,51
20231018,140600,876816600,17120,17140,17140,17120,1629
20231018,140500,848917620,17140,17150,17150,17140,396
20231018,140400,842129580,17150,17150,17150,17140,257
20231018,140300,837722160,17150,17150,17150,17150,15
20231018,140200,837464910,17150,17150,17150,17150,42
20231018,140100,836744610,17140,17150,17150,17140,17
20231018,140000,836453210,17140,17150,17150,17140,52
20231018,135900,835561530,17140,17140,17140,17140,287
20231018,135800,830642350,17130,17160,17160,17130,1045
20231018,135700,812736150,17150,17150,17150,17150,4
20231018,135600,812667550,17150,17170,17170,17150,127
20231018,135500,810487200,17170,17170,17170,17170,36
20231018,135400,809869080,17160,17170,17170,17160,19
20231018,135300,809543010,17160,17160,17160,17160,7
20231018,135200,809422890,17150,17150,17160,17150,25
20231018,135100,808994040,17160,17160,17160,17150,62
20231018,135000,807930280,17150,17150,17150,17150,4
20231018,134900,807861680,17150,17150,17150,17150,4
20231018,134800,807793080,17150,17140,17150,17140,18
20231018,134700,807484510,17140,17140,17140,17140,5
20231018,134600,807398810,17150,17140,17150,17140,60
20231018,134500,806370000,17140,17140,17140,17140,4
20231018,134400,806301440,17140,17150,17150,17140,57
20231018,134300,805324060,17140,17140,17140,17140,4
20231018,134200,805255500,17150,17150,17150,17150,41
20231018,134100,804552350,17140,17140,17140,17140,16
20231018,134000,804278110,17140,17140,17140,17140,0
20231018,133900,804278110,17140,17130,17140,17130,13
20231018,133800,804055340,17140,17140,17140,17140,1
20231018,133700,804038200,17140,17140,17140,17130,68
20231018,133600,802872910,17140,17140,17140,17140,0
20231018,133500,802872910,17140,17130,17140,17130,214
20231018,133400,799207060,17130,17130,17130,17130,803
20231018,133300,785451670,17130,17130,17130,17130,20
20231018,133200,785109070,17140,17140,17140,17140,119
20231018,133100,783069410,17140,17140,17140,17140,4
20231018,133000,783000850,17140,17150,17150,17140,58
20231018,132900,782006330,17140,17140,17140,17140,4
20231018,132800,781937770,17150,17140,17150,17140,41
20231018,132700,781235020,17130,17140,17140,17130,9
20231018,132600,781080800,17140,17140,17140,17140,1
20231018,132500,781063660,17140,17140,17140,17140,54
20231018,132400,780138100,17140,17140,17140,17140,196
20231018,132300,776778660,17130,17130,17140,17130,63
20231018,132200,775699060,17140,17140,17140,17140,2
20231018,132100,775664780,17130,17130,17130,17130,5
20231018,132000,775579130,17130,17130,17130,17130,22
20231018,131900,775202270,17130,17130,17130,17130,5
20231018,131800,775116620,17140,17140,17140,17140,5
20231018,131700,775030920,17130,17130,17130,17130,50
20231018,131600,774174420,17130,17130,17130,17130,18
20231018,131500,773866080,17130,17130,17130,17130,24
20231018,131400,773454960,17130,17130,17130,17130,0
20231018,131300,773454960,17130,17140,17140,17130,20
20231018,131200,773112350,17140,17140,17140,17140,10
20231018,131100,772940950,17130,17130,17130,17130,24
20231018,131000,772529830,17130,17130,17130,17130,14
20231018,130900,772290010,17140,17130,17140,17130,94
20231018,130800,770679190,17130,17130,17130,17130,0
20231018,130700,770679190,17130,17130,17130,17130,4
20231018,130600,770610670,17130,17130,17130,17130,15
20231018,130500,770353720,17140,17140,17140,17140,0
20231018,130400,770353720,17140,17130,17140,17130,31
20231018,130300,769822420,17130,17130,17130,17130,26
20231018,130200,769377040,17130,17130,17130,17130,4
20231018,130100,769308520,17130,17130,17130,17130,2
20231018,130000,769274260,17120,17120,17120,17120,39
20231018,125900,768606580,17120,17120,17120,17120,11
20231018,125800,768418260,17120,17120,17120,17120,0
20231018,125700,768418260,17120,17120,17120,17120,32
20231018,125600,767870420,17130,17130,17130,17130,22
20231018,125500,767493560,17130,17120,17130,17120,178
20231018,125400,764445420,17120,17120,17120,17120,4
20231018,125300,764376940,17120,17120,17120,17120,0
20231018,125200,764376940,17120,17120,17120,17120,26
20231018,125100,763931820,17130,17130,17130,17130,2
20231018,125000,763897560,17130,17130,17130,17130,43
20231018,124900,763160970,17130,17130,17130,17130,288
20231018,124800,758227530,17130,17140,17140,17120,458
20231018,124700,750379810,17140,17140,17140,17140,8
20231018,124600,750242690,17140,17140,17140,17140,17
20231018,124500,749951310,17150,17150,17150,17150,1
20231018,124400,749934160,17140,17140,17140,17140,4
20231018,124300,749865600,17140,17140,17140,17140,0
20231018,124200,749865600,17140,17140,17140,17140,24
20231018,124100,749454240,17150,17150,17150,17150,5
20231018,124000,749368490,17140,17140,17140,17140,4
20231018,123900,749299930,17140,17130,17140,17130,17
20231018,123800,749008660,17130,17140,17140,17130,29
20231018,123700,748511720,17140,17140,17140,17140,19
20231018,123600,748186060,17140,17140,17140,17140,92
20231018,123500,746609180,17130,17140,17150,17130,243
20231018,123400,742445480,17140,17140,17140,17140,4
20231018,123300,742376920,17140,17140,17140,17140,20
20231018,123200,742034120,17140,17140,17140,17140,23
20231018,123100,741639900,17140,17140,17140,17140,0
20231018,123000,741639900,17140,17140,17140,17140,5
20231018,122900,741554200,17140,17140,17140,17140,17
20231018,122800,741262820,17140,17160,17160,17140,194
20231018,122700,737933910,17160,17170,17170,17160,278
20231018,122600,733161040,17170,17170,17180,17170,19
20231018,122500,732834670,17170,17160,17170,17160,492
20231018,122400,724387080,17150,17140,17150,17140,73
20231018,122300,723135820,17130,17130,17130,17130,34
20231018,122200,722553400,17160,17160,17160,17160,0
20231018,122100,722553400,17160,17160,17160,17160,0
20231018,122000,722553400,17160,17160,17160,17160,0
20231018,121900,722553400,17160,17120,17160,17120,441
20231018,121800,714994080,17120,17120,17120,17110,530
20231018,121700,705924590,17120,17120,17120,17120,218
20231018,121600,702192430,17120,17120,17120,17120,2
20231018,121500,702158190,17120,17120,17120,17120,150
20231018,121400,699590190,17120,17120,17120,17120,579
20231018,121300,689677710,17120,17120,17120,17120,8
20231018,121200,689540750,17120,17120,17120,17120,0
20231018,121100,689540750,17120,17130,17130,17120,296
20231018,121000,684470640,17140,17140,17140,17140,1
20231018,120900,684453500,17150,17130,17150,17130,62
20231018,120800,683391000,17130,17130,17130,17130,17
20231018,120700,683099790,17130,17130,17130,17130,5
20231018,120600,683014140,17130,17130,17130,17130,20
20231018,120500,682671540,17140,17140,17140,17140,5
20231018,120400,682585840,17140,17140,17140,17140,12
20231018,120300,682380160,17130,17130,17130,17130,4
20231018,120200,682311640,17140,17140,17140,17140,0
20231018,120100,682311640,17140,17140,17140,17140,110
20231018,120000,680426240,17140,17140,17140,17140,0
20231018,115900,680426240,17140,17140,17140,17140,2
20231018,115800,680391960,17130,17130,17130,17130,1
20231018,115700,680374830,17140,17140,17140,17140,0
20231018,115600,680374830,17140,17140,17140,17140,0
20231018,115500,680374830,17140,17140,17140,17140,0
20231018,115400,680374830,17140,17140,17140,17140,58
20231018,115300,679380710,17150,17150,17150,17150,10
20231018,115200,679209210,17150,17150,17150,17150,45
20231018,115100,678437460,17150,17160,17160,17150,179
20231018,115000,675365850,17160,17160,17160,17160,37
20231018,114900,674730930,17160,17160,17160,17160,0
20231018,114800,674730930,17160,17160,17160,17160,0
20231018,114700,674730930,17160,17160,17160,17160,176
20231018,114600,671710770,17160,17170,17170,17160,34
20231018,114500,671127280,17170,17170,17170,17170,52
20231018,114400,670234440,17160,17160,17160,17160,10
20231018,114300,670062840,17170,17170,17170,17170,0
20231018,114200,670062840,17170,17170,17170,17170,99
20231018,114100,668363010,17170,17170,17170,17170,35
20231018,114000,667762060,17180,17180,17180,17180,0
20231018,113900,667762060,17180,17180,17180,17180,0
20231018,113800,667762060,17180,17170,17180,17170,70
20231018,113700,666559660,17170,17170,17170,17170,12
20231018,113600,666353620,17180,17180,17180,17180,38
20231018,113500,665700780,17180,17180,17180,17180,412
20231018,113400,658622620,17190,17190,17190,17190,0
20231018,113300,658622620,17190,17190,17190,17190,0
20231018,113200,658622620,17190,17190,17190,17190,0
20231018,113100,658622620,17190,17190,17190,17190,1250
20231018,113000,637135120,17190,17200,17200,17190,146
20231018,112900,634624380,17200,17200,17200,17200,157
20231018,112800,631923980,17190,17190,17190,17190,0
20231018,112700,631923980,17190,17190,17190,17190,52
20231018,112600,631030100,17190,17190,17190,17190,14
20231018,112500,630789440,17190,17190,17190,17190,0
20231018,112400,630789440,17190,17190,17190,17190,16
20231018,112300,630514400,17180,17180,17180,17180,0
20231018,112200,630514400,17180,17180,17180,17180,0
20231018,112100,630514400,17180,17180,17180,17180,42
20231018,112000,629792840,17190,17190,17190,17190,0
20231018,111900,629792840,17190,17190,17190,17190,203
20231018,111800,626303270,17190,17190,17190,17190,100
20231018,111700,624584270,17190,17180,17190,17180,145
20231018,111600,622093070,17180,17180,17180,17180,12
20231018,111500,621886910,17180,17180,17180,17180,19
20231018,111400,621560490,17190,17190,17190,17190,60
20231018,111300,620529090,17190,17180,17190,17180,35
20231018,111200,619927700,17190,17190,17190,17190,22
20231018,111100,619549520,17190,17190,17190,17190,50
20231018,111000,618690020,17180,17180,17180,17180,0
20231018,110900,618690020,17180,17180,17180,17180,11
20231018,110800,618501040,17180,17180,17180,17180,0
20231018,110700,618501040,17180,17180,17180,17180,0
20231018,110600,618501040,17180,17180,17180,17180,16
20231018,110500,618226160,17190,17190,17190,17180,122
20231018,110400,616129000,17190,17190,17190,17190,12
20231018,110300,615922720,17180,17170,17180,17170,72
20231018,110200,614685840,17170,17170,17170,17170,13
20231018,110100,614462630,17170,17170,17170,17170,273
20231018,110000,609775220,17170,17170,17170,17170,26
20231018,105900,609328800,17190,17190,17190,17190,0
20231018,105800,609328800,17190,17190,17190,17190,8
20231018,105700,609191280,17170,17170,17170,17170,0
20231018,105600,609191280,17170,17180,17180,17170,159
20231018,105500,606460240,17180,17190,17190,17180,602
20231018,105400,596114560,17200,17200,17200,17200,1
20231018,105300,596097360,17190,17200,17200,17190,993
20231018,105200,579017800,17190,17190,17190,17190,15
20231018,105100,578759950,17190,17190,17190,17190,4
20231018,105000,578691190,17200,17200,17200,17200,0
20231018,104900,578691190,17200,17200,17200,17200,9
20231018,104800,578536390,17190,17190,17190,17190,376
20231018,104700,572072950,17190,17190,17190,17190,51
20231018,104600,571196260,17190,17190,17190,17190,5
20231018,104500,571110310,17190,17180,17190,17180,24
20231018,104400,570697970,17190,17180,17190,17180,21
20231018,104300,570337180,17170,17170,17170,17170,0
20231018,104200,570337180,17170,17180,17180,17170,107
20231018,104100,568498990,17160,17160,17160,17160,0
20231018,104000,568498990,17160,17160,17160,17160,0
20231018,103900,568498990,17160,17170,17170,17160,470
20231018,103800,560429400,17170,17170,17170,17170,0
20231018,103700,560429400,17170,17170,17170,17170,0
20231018,103600,560429400,17170,17200,17200,17170,1513
20231018,103500,534421470,17200,17200,17200,17200,124
20231018,103400,532288670,17200,17200,17200,17200,160
20231018,103300,529536670,17200,17200,17200,17200,7
20231018,103200,529416270,17190,17190,17190,17190,100
20231018,103100,527697270,17200,17190,17200,17190,223
20231018,103000,523861830,17180,17180,17180,17170,258
20231018,102900,519429520,17170,17180,17180,17170,157
20231018,102800,516733260,17170,17180,17200,17170,543
20231018,102700,507397650,17170,17150,17170,17150,4
20231018,102600,507328990,17170,17170,17170,17170,0
20231018,102500,507328990,17170,17170,17170,17170,32
20231018,102400,506779550,17130,17130,17130,17130,0
20231018,102300,506779550,17130,17130,17130,17130,0
20231018,102200,506779550,17130,17130,17130,17130,0
20231018,102100,506779550,17130,17130,17130,17130,0
20231018,102000,506779550,17130,17130,17130,17130,0
20231018,101900,506779550,17130,17130,17130,17130,225
20231018,101800,502925300,17130,17130,17130,17120,74
20231018,101700,501657690,17120,17120,17120,17120,16
20231018,101600,501383770,17120,17120,17120,17120,0
20231018,101500,501383770,17120,17130,17130,17120,297
20231018,101400,496298130,17130,17140,17140,17130,14
20231018,101300,496058300,17140,17140,17140,17140,9
20231018,101200,495904040,17120,17120,17120,17120,1
20231018,101100,495886920,17120,17130,17130,17120,552
20231018,101000,486431170,17140,17140,17140,17140,0
20231018,100900,486431170,17140,17140,17140,17140,2
20231018,100800,486396890,17140,17140,17140,17140,1
20231018,100700,486379750,17140,17140,17140,17130,92
20231018,100600,484803080,17140,17140,17140,17140,84
20231018,100500,483363320,17140,17130,17140,17130,90
20231018,100400,481821510,17130,17090,17130,17090,219
20231018,100300,478076740,17100,17100,17100,17100,171
20231018,100200,475152640,17100,17100,17100,17100,574
20231018,100100,465337240,17090,17100,17100,17090,19
20231018,100000,465012490,17100,17100,17100,17090,188
20231018,095900,461798240,17100,17100,17100,17100,247
20231018,095800,457574540,17110,17130,17130,17110,727
20231018,095700,445131930,17120,17120,17120,17120,10
20231018,095600,444960730,17140,17160,17160,17110,3062
20231018,095500,392469200,17170,17180,17180,17160,1370
20231018,095400,368945120,17180,17180,17180,17180,204
20231018,095300,365440400,17170,17180,17180,17170,14
20231018,095200,365200000,17170,17170,17180,17170,40
20231018,095100,364513000,17170,17190,17190,17170,619
20231018,095000,353874670,17190,17190,17190,17190,200
20231018,094900,350436670,17200,17200,17200,17200,2
20231018,094800,350402270,17200,17200,17200,17200,0
20231018,094700,350402270,17200,17200,17200,17200,0
20231018,094600,350402270,17200,17200,17200,17200,140
20231018,094500,347994270,17220,17230,17230,17200,1516
20231018,094400,321897400,17220,17220,17220,17220,2
20231018,094300,321862960,17220,17220,17230,17220,88
20231018,094200,320347550,17220,17220,17220,17220,0
20231018,094100,320347550,17220,17220,17220,17220,0
20231018,094000,320347550,17220,17220,17220,17220,398
20231018,093900,313493990,17230,17230,17230,17230,2
20231018,093800,313459530,17220,17230,17230,17220,59
20231018,093700,312443370,17230,17230,17230,17230,1
20231018,093600,312426140,17230,17210,17230,17210,34
20231018,093500,311840600,17210,17210,17210,17210,0
20231018,093400,311840600,17210,17230,17230,17210,302
20231018,093300,306643140,17230,17210,17230,17210,378
20231018,093200,300137310,17190,17190,17190,17190,263
20231018,093100,295616340,17210,17200,17210,17200,203
20231018,093000,292124710,17220,17230,17230,17210,343
20231018,092900,286221630,17250,17250,17250,17250,22
20231018,092800,285842130,17240,17200,17240,17200,1268
20231018,092700,264009740,17190,17180,17190,17180,65
20231018,092600,262892400,17190,17190,17190,17190,23
20231018,092500,262497030,17180,17200,17200,17180,17
20231018,092400,262204880,17210,17250,17250,17200,952
20231018,092300,245823730,17200,17200,17200,17200,1
20231018,092200,245806530,17260,17180,17260,17180,729
20231018,092100,233262350,17180,17180,17180,17180,0
20231018,092000,233262350,17180,17180,17180,17180,361
20231018,091900,227060370,17170,17170,17170,17170,301
20231018,091800,221892200,17170,17200,17200,17170,972
20231018,091700,205181660,17200,17200,17200,17200,312
20231018,091600,199815260,17200,17230,17230,17200,747
20231018,091500,186956290,17220,17220,17220,17220,20
20231018,091400,186611890,17230,17230,17230,17230,30
20231018,091300,186094990,17230,17230,17230,17230,50
20231018,091200,185233490,17230,17230,17230,17230,177
20231018,091100,182183780,17230,17240,17250,17230,376
20231018,091000,175704930,17230,17230,17230,17230,0
20231018,090900,175704930,17230,17340,17340,17230,2199
20231018,090800,137717400,17340,17360,17360,17340,99
20231018,090700,135999820,17360,17360,17360,17360,10
20231018,090600,135826220,17360,17380,17380,17360,521
20231018,090500,126781590,17390,17400,17400,17360,722
20231018,090400,114226860,17390,17400,17430,17390,1992
20231018,090300,79553660,17410,17340,17410,17340,2301
20231018,090200,39542090,17360,17330,17360,17300,472
20231018,090100,31361440,17340,17360,17360,17270,672
20231018,090000,19724100,17370,17390,17390,17270,1135