KissMeData/023590/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190200,464578530,17110,17110,17110,17110,671
20231010,190100,464578530,17110,17110,17110,17110,0
20231010,190000,464578530,17110,17110,17110,17110,0
20231010,185900,464578530,17110,17110,17110,17110,0
20231010,185800,464578530,17110,17110,17110,17110,0
20231010,185700,464578530,17110,17110,17110,17110,0
20231010,185600,464578530,17110,17110,17110,17110,0
20231010,185500,464578530,17110,17110,17110,17110,0
20231010,185400,464578530,17110,17110,17110,17110,0
20231010,185300,464578530,17110,17110,17110,17110,0
20231010,185200,464578530,17110,17110,17110,17110,0
20231010,185100,464578530,17110,17110,17110,17110,0
20231010,185000,464578530,17110,17110,17110,17110,0
20231010,184900,464578530,17110,17110,17110,17110,0
20231010,184800,464578530,17110,17110,17110,17110,0
20231010,184700,464578530,17110,17110,17110,17110,0
20231010,184600,464578530,17110,17110,17110,17110,0
20231010,184500,464578530,17110,17110,17110,17110,0
20231010,184400,464578530,17110,17110,17110,17110,0
20231010,184300,464578530,17110,17110,17110,17110,0
20231010,184200,464578530,17110,17110,17110,17110,0
20231010,184100,464578530,17110,17110,17110,17110,0
20231010,184000,464578530,17110,17110,17110,17110,0
20231010,183900,464578530,17110,17110,17110,17110,0
20231010,183800,464578530,17110,17110,17110,17110,0
20231010,183700,464578530,17110,17110,17110,17110,0
20231010,183600,464578530,17110,17110,17110,17110,0
20231010,183500,464578530,17110,17110,17110,17110,0
20231010,183400,464578530,17110,17110,17110,17110,0
20231010,183300,464578530,17110,17110,17110,17110,0
20231010,183200,464578530,17110,17110,17110,17110,671
20231010,183100,464578530,17110,17110,17110,17110,0
20231010,183000,464578530,17110,17110,17110,17110,0
20231010,182900,464578530,17110,17110,17110,17110,0
20231010,182800,464578530,17110,17110,17110,17110,0
20231010,182700,464578530,17110,17110,17110,17110,0
20231010,182600,464578530,17110,17110,17110,17110,0
20231010,182500,464578530,17110,17110,17110,17110,0
20231010,182400,464578530,17110,17110,17110,17110,0
20231010,182300,464578530,17110,17110,17110,17110,0
20231010,182200,464578530,17110,17110,17110,17110,0
20231010,182100,464578530,17110,17110,17110,17110,0
20231010,182000,464578530,17110,17110,17110,17110,0
20231010,181900,464578530,17110,17110,17110,17110,0
20231010,181800,464578530,17110,17110,17110,17110,0
20231010,181700,464578530,17110,17110,17110,17110,0
20231010,181600,464578530,17110,17110,17110,17110,0
20231010,181500,464578530,17110,17110,17110,17110,0
20231010,181400,464578530,17110,17110,17110,17110,0
20231010,181300,464578530,17110,17110,17110,17110,0
20231010,181200,464578530,17110,17110,17110,17110,0
20231010,181100,464578530,17110,17110,17110,17110,0
20231010,181000,464578530,17110,17110,17110,17110,0
20231010,180900,464578530,17110,17110,17110,17110,0
20231010,180800,464578530,17110,17110,17110,17110,0
20231010,180700,464578530,17110,17110,17110,17110,0
20231010,180600,464578530,17110,17110,17110,17110,0
20231010,180500,464578530,17110,17110,17110,17110,0
20231010,180400,464578530,17110,17110,17110,17110,0
20231010,180300,464578530,17110,17110,17110,17110,0
20231010,180200,464578530,17110,17110,17110,17110,671
20231010,180100,464578530,17110,17110,17110,17110,0
20231010,180000,464578530,17110,17110,17110,17110,0
20231010,175900,464578530,17110,17110,17110,17110,0
20231010,175800,464578530,17110,17110,17110,17110,0
20231010,175700,464578530,17110,17110,17110,17110,0
20231010,175600,464578530,17110,17110,17110,17110,0
20231010,175500,464578530,17110,17110,17110,17110,0
20231010,175400,464578530,17110,17110,17110,17110,0
20231010,175300,464578530,17110,17110,17110,17110,0
20231010,175200,464578530,17110,17110,17110,17110,0
20231010,175100,464578530,17110,17110,17110,17110,0
20231010,175000,464578530,17110,17110,17110,17110,0
20231010,174900,464578530,17110,17110,17110,17110,0
20231010,174800,464578530,17110,17110,17110,17110,0
20231010,174700,464578530,17110,17110,17110,17110,0
20231010,174600,464578530,17110,17110,17110,17110,0
20231010,174500,464578530,17110,17110,17110,17110,0
20231010,174400,464578530,17110,17110,17110,17110,0
20231010,174300,464578530,17110,17110,17110,17110,0
20231010,174200,464578530,17110,17110,17110,17110,0
20231010,174100,464578530,17110,17110,17110,17110,0
20231010,174000,464578530,17110,17110,17110,17110,0
20231010,173900,464578530,17110,17110,17110,17110,0
20231010,173800,464578530,17110,17110,17110,17110,0
20231010,173700,464578530,17110,17110,17110,17110,0
20231010,173600,464578530,17110,17110,17110,17110,0
20231010,173500,464578530,17110,17110,17110,17110,0
20231010,173400,464578530,17110,17110,17110,17110,0
20231010,173300,464578530,17110,17110,17110,17110,0
20231010,173200,464578530,17110,17110,17110,17110,671
20231010,173100,464578530,17110,17110,17110,17110,0
20231010,173000,464578530,17110,17110,17110,17110,0
20231010,172900,464578530,17110,17110,17110,17110,0
20231010,172800,464578530,17110,17110,17110,17110,0
20231010,172700,464578530,17110,17110,17110,17110,0
20231010,172600,464578530,17110,17110,17110,17110,0
20231010,172500,464578530,17110,17110,17110,17110,0
20231010,172400,464578530,17110,17110,17110,17110,0
20231010,172300,464578530,17110,17110,17110,17110,0
20231010,172200,464578530,17110,17110,17110,17110,0
20231010,172100,464578530,17110,17110,17110,17110,0
20231010,172000,464578530,17110,17110,17110,17110,0
20231010,171900,464578530,17110,17110,17110,17110,0
20231010,171800,464578530,17110,17110,17110,17110,0
20231010,171700,464578530,17110,17110,17110,17110,0
20231010,171600,464578530,17110,17110,17110,17110,0
20231010,171500,464578530,17110,17110,17110,17110,0
20231010,171400,464578530,17110,17110,17110,17110,0
20231010,171300,464578530,17110,17110,17110,17110,0
20231010,171200,464578530,17110,17110,17110,17110,0
20231010,171100,464578530,17110,17110,17110,17110,0
20231010,171000,464578530,17110,17110,17110,17110,0
20231010,170900,464578530,17110,17110,17110,17110,0
20231010,170800,464578530,17110,17110,17110,17110,0
20231010,170700,464578530,17110,17110,17110,17110,0
20231010,170600,464578530,17110,17110,17110,17110,0
20231010,170500,464578530,17110,17110,17110,17110,0
20231010,170400,464578530,17110,17110,17110,17110,0
20231010,170300,464578530,17110,17110,17110,17110,0
20231010,170200,464578530,17110,17110,17110,17110,671
20231010,170100,464578530,17110,17110,17110,17110,0
20231010,170000,464578530,17110,17110,17110,17110,0
20231010,165900,464578530,17110,17110,17110,17110,0
20231010,165800,464578530,17110,17110,17110,17110,0
20231010,165700,464578530,17110,17110,17110,17110,0
20231010,165600,464578530,17110,17110,17110,17110,0
20231010,165500,464578530,17110,17110,17110,17110,0
20231010,165400,464578530,17110,17110,17110,17110,0
20231010,165300,464578530,17110,17110,17110,17110,0
20231010,165200,464578530,17110,17110,17110,17110,0
20231010,165100,464578530,17110,17110,17110,17110,0
20231010,165000,464578530,17110,17110,17110,17110,0
20231010,164900,464578530,17110,17110,17110,17110,0
20231010,164800,464578530,17110,17110,17110,17110,0
20231010,164700,464578530,17110,17110,17110,17110,0
20231010,164600,464578530,17110,17110,17110,17110,0
20231010,164500,464578530,17110,17110,17110,17110,0
20231010,164400,464578530,17110,17110,17110,17110,0
20231010,164300,464578530,17110,17110,17110,17110,0
20231010,164200,464578530,17110,17110,17110,17110,0
20231010,164100,464578530,17110,17110,17110,17110,0
20231010,164000,464578530,17110,17110,17110,17110,0
20231010,163900,464578530,17110,17110,17110,17110,0
20231010,163800,464578530,17110,17110,17110,17110,0
20231010,163700,464578530,17110,17110,17110,17110,0
20231010,163600,464578530,17110,17110,17110,17110,0
20231010,163500,464578530,17110,17110,17110,17110,0
20231010,163400,464578530,17110,17110,17110,17110,0
20231010,163300,464578530,17110,17110,17110,17110,0
20231010,163200,464578530,17110,17110,17110,17110,671
20231010,163100,464578530,17110,17110,17110,17110,0
20231010,163000,464578530,17110,17110,17110,17110,0
20231010,162900,464578530,17110,17110,17110,17110,0
20231010,162800,464578530,17110,17110,17110,17110,0
20231010,162700,464578530,17110,17110,17110,17110,0
20231010,162600,464578530,17110,17110,17110,17110,0
20231010,162500,464578530,17110,17110,17110,17110,0
20231010,162400,464578530,17110,17110,17110,17110,0
20231010,162300,464578530,17110,17110,17110,17110,0
20231010,162200,464578530,17110,17110,17110,17110,0
20231010,162100,464578530,17110,17110,17110,17110,0
20231010,162000,464578530,17110,17110,17110,17110,0
20231010,161900,464578530,17110,17110,17110,17110,0
20231010,161800,464578530,17110,17110,17110,17110,0
20231010,161700,464578530,17110,17110,17110,17110,0
20231010,161600,464578530,17110,17110,17110,17110,0
20231010,161500,464578530,17110,17110,17110,17110,0
20231010,161400,464578530,17110,17110,17110,17110,0
20231010,161300,464578530,17110,17110,17110,17110,0
20231010,161200,464578530,17110,17110,17110,17110,0
20231010,161100,464578530,17110,17110,17110,17110,0
20231010,161000,464578530,17110,17110,17110,17110,0
20231010,160900,464578530,17110,17110,17110,17110,0
20231010,160800,464578530,17110,17110,17110,17110,0
20231010,160700,464578530,17110,17110,17110,17110,0
20231010,160600,464578530,17110,17110,17110,17110,0
20231010,160500,464578530,17110,17110,17110,17110,0
20231010,160400,464578530,17110,17110,17110,17110,0
20231010,160300,464578530,17110,17110,17110,17110,0
20231010,160200,464578530,17110,17110,17110,17110,671
20231010,160100,464578530,17110,17110,17110,17110,0
20231010,160000,464578530,17110,17110,17110,17110,0
20231010,155900,464578530,17110,17110,17110,17110,0
20231010,155800,464578530,17110,17110,17110,17110,0
20231010,155700,464578530,17110,17110,17110,17110,0
20231010,155600,464578530,17110,17110,17110,17110,0
20231010,155500,464578530,17110,17110,17110,17110,0
20231010,155400,464578530,17110,17110,17110,17110,0
20231010,155300,464578530,17110,17110,17110,17110,0
20231010,155200,464578530,17110,17110,17110,17110,0
20231010,155100,464578530,17110,17110,17110,17110,0
20231010,155000,464578530,17110,17110,17110,17110,0
20231010,154900,464578530,17110,17110,17110,17110,0
20231010,154800,464578530,17110,17110,17110,17110,0
20231010,154700,464578530,17110,17110,17110,17110,0
20231010,154600,464578530,17110,17110,17110,17110,0
20231010,154500,464578530,17110,17110,17110,17110,0
20231010,154400,464578530,17110,17110,17110,17110,0
20231010,154300,464578530,17110,17110,17110,17110,0
20231010,154200,464578530,17110,17110,17110,17110,0
20231010,154100,464578530,17110,17110,17110,17110,0
20231010,154000,464578530,17110,17110,17110,17110,0
20231010,153900,464578530,17110,17110,17110,17110,0
20231010,153800,464578530,17110,17110,17110,17110,0
20231010,153700,464578530,17110,17110,17110,17110,0
20231010,153600,464578530,17110,17110,17110,17110,0
20231010,153500,464578530,17110,17110,17110,17110,0
20231010,153400,464578530,17110,17110,17110,17110,0
20231010,153300,464578530,17110,17110,17110,17110,0
20231010,153200,464578530,17110,17110,17110,17110,671
20231010,153100,464578530,17110,17110,17110,17110,0
20231010,153000,464578530,17110,17110,17110,17110,671
20231010,152900,453097720,17140,17140,17140,17140,0
20231010,152800,453097720,17140,17140,17140,17140,0
20231010,152700,453097720,17140,17140,17140,17140,0
20231010,152600,453097720,17140,17140,17140,17140,0
20231010,152500,453097720,17140,17140,17140,17140,0
20231010,152400,453097720,17140,17140,17140,17140,0
20231010,152300,453097720,17140,17140,17140,17140,0
20231010,152200,453097720,17140,17140,17140,17140,0
20231010,152100,453097720,17140,17140,17140,17140,0
20231010,152000,453097720,17140,17140,17140,17140,0
20231010,151900,453097720,17140,17120,17140,17120,57
20231010,151800,452121860,17130,17140,17140,17130,10
20231010,151700,451950540,17130,17130,17130,17130,0
20231010,151600,451950540,17130,17120,17130,17110,97
20231010,151500,450290580,17120,17120,17120,17120,128
20231010,151400,448099220,17120,17130,17130,17120,55
20231010,151300,447157600,17150,17160,17160,17130,44
20231010,151200,446402670,17160,17140,17160,17130,34
20231010,151100,445820170,17140,17140,17140,17140,23
20231010,151000,445425950,17130,17130,17130,17130,13
20231010,150900,445203260,17140,17150,17150,17140,46
20231010,150800,444414590,17160,17160,17160,17160,3
20231010,150700,444363110,17160,17150,17160,17130,205
20231010,150600,440848880,17150,17150,17160,17150,37
20231010,150500,440214320,17160,17160,17160,17160,5
20231010,150400,440128520,17160,17160,17160,17160,0
20231010,150300,440128520,17160,17160,17160,17160,17
20231010,150200,439836800,17160,17160,17170,17160,38
20231010,150100,439184700,17160,17170,17170,17160,42
20231010,150000,438463960,17170,17170,17170,17160,6
20231010,145900,438360970,17160,17160,17160,17160,2
20231010,145800,438326650,17170,17170,17170,17170,1
20231010,145700,438309480,17170,17170,17170,17170,1
20231010,145600,438292310,17160,17160,17160,17160,1
20231010,145500,438275150,17160,17160,17160,17160,1
20231010,145400,438257990,17170,17170,17170,17170,1
20231010,145300,438240820,17160,17160,17160,17160,1
20231010,145200,438223660,17130,17130,17130,17130,0
20231010,145100,438223660,17130,17180,17180,17130,108
20231010,145000,436371800,17180,17180,17180,17180,1
20231010,144900,436354620,17190,17190,17190,17190,2
20231010,144800,436320240,17190,17190,17190,17190,27
20231010,144700,435856110,17190,17180,17190,17170,147
20231010,144600,433331010,17190,17200,17200,17190,103
20231010,144500,431560420,17190,17190,17190,17190,0
20231010,144400,431560420,17190,17190,17190,17190,171
20231010,144300,428620930,17200,17190,17200,17190,31
20231010,144200,428088030,17190,17190,17190,17190,150
20231010,144100,425509530,17190,17200,17200,17190,153
20231010,144000,422879450,17200,17190,17200,17190,225
20231010,143900,419011690,17180,17180,17180,17180,100
20231010,143800,417293690,17180,17180,17190,17180,182
20231010,143700,414166920,17190,17180,17190,17180,110
20231010,143600,412276270,17180,17180,17190,17180,143
20231010,143500,409819460,17170,17160,17170,17160,237
20231010,143400,405751360,17150,17150,17150,17150,0
20231010,143300,405751360,17150,17150,17150,17150,100
20231010,143200,404036360,17150,17140,17150,17140,171
20231010,143100,401105410,17130,17130,17130,17130,80
20231010,143000,399735010,17140,17140,17140,17140,1
20231010,142900,399717870,17130,17140,17140,17130,37
20231010,142800,399083960,17140,17140,17140,17140,0
20231010,142700,399083960,17140,17130,17140,17130,2
20231010,142600,399049690,17140,17140,17140,17140,117
20231010,142500,397044310,17150,17150,17150,17150,9
20231010,142400,396889960,17150,17150,17150,17150,12
20231010,142300,396684160,17140,17140,17140,17140,1
20231010,142200,396667020,17160,17140,17170,17140,109
20231010,142100,394797940,17170,17120,17170,17120,362
20231010,142000,388592110,17130,17130,17130,17130,0
20231010,141900,388592110,17130,17130,17130,17130,0
20231010,141800,388592110,17130,17130,17130,17100,665
20231010,141700,377213110,17130,17130,17130,17130,50
20231010,141600,376356610,17130,17120,17130,17120,137
20231010,141500,374010800,17130,17130,17130,17120,495
20231010,141400,365535630,17130,17150,17150,17130,277
20231010,141300,360787660,17150,17150,17150,17150,0
20231010,141200,360787660,17150,17150,17150,17150,49
20231010,141100,359947310,17160,17170,17170,17160,24
20231010,141000,359535440,17160,17180,17180,17160,89
20231010,140900,358007000,17180,17180,17180,17180,1
20231010,140800,357989820,17180,17180,17180,17180,1
20231010,140700,357972640,17180,17180,17180,17180,4
20231010,140600,357903920,17180,17180,17180,17180,1
20231010,140500,357886740,17180,17160,17180,17150,378
20231010,140400,351401750,17170,17170,17170,17170,0
20231010,140300,351401750,17170,17170,17170,17170,1
20231010,140200,351384580,17160,17150,17160,17150,120
20231010,140100,349326340,17150,17150,17150,17150,0
20231010,140000,349326340,17150,17140,17150,17140,51
20231010,135900,348452190,17150,17150,17150,17150,5
20231010,135800,348366440,17150,17150,17150,17150,30
20231010,135700,347851940,17160,17160,17170,17160,87
20231010,135600,346358930,17150,17160,17160,17150,114
20231010,135500,344403650,17160,17170,17170,17160,46
20231010,135400,343614280,17160,17160,17160,17160,0
20231010,135300,343614280,17160,17160,17160,17160,0
20231010,135200,343614280,17160,17170,17170,17160,44
20231010,135100,342859150,17170,17170,17170,17170,0
20231010,135000,342859150,17170,17170,17170,17170,0
20231010,134900,342859150,17170,17160,17170,17160,107
20231010,134800,341022970,17160,17160,17160,17160,3
20231010,134700,340971490,17170,17170,17170,17170,2
20231010,134600,340937150,17170,17160,17170,17160,53
20231010,134500,340027660,17160,17160,17160,17160,201
20231010,134400,336578500,17170,17180,17180,17170,75
20231010,134300,335290740,17180,17180,17190,17180,200
20231010,134200,331854710,17190,17190,17190,17190,10
20231010,134100,331682810,17190,17180,17190,17180,73
20231010,134000,330427950,17190,17190,17190,17190,51
20231010,133900,329551260,17190,17190,17190,17190,12
20231010,133800,329344980,17190,17200,17200,17190,2
20231010,133700,329310590,17190,17190,17190,17190,1
20231010,133600,329293400,17200,17200,17200,17200,6
20231010,133500,329190200,17200,17200,17200,17190,95
20231010,133400,327556210,17210,17220,17220,17210,113
20231010,133300,325610480,17220,17220,17220,17220,1
20231010,133200,325593260,17210,17220,17220,17210,18
20231010,133100,325283320,17230,17230,17230,17230,8
20231010,133000,325145480,17240,17240,17240,17240,100
20231010,132900,323421480,17200,17200,17210,17200,40
20231010,132800,322733470,17200,17190,17200,17190,2
20231010,132700,322699080,17190,17190,17190,17190,0
20231010,132600,322699080,17190,17190,17190,17190,1
20231010,132500,322681890,17180,17190,17190,17180,4
20231010,132400,322613160,17170,17170,17170,17170,0
20231010,132300,322613160,17170,17170,17170,17170,120
20231010,132200,320552760,17180,17190,17200,17180,790
20231010,132100,306978280,17200,17200,17200,17200,1
20231010,132000,306961080,17180,17190,17190,17180,7
20231010,131900,306840800,17190,17180,17190,17180,2
20231010,131800,306806430,17190,17210,17210,17190,320
20231010,131700,301302550,17210,17210,17210,17210,135
20231010,131600,298979200,17210,17210,17210,17210,1
20231010,131500,298961990,17210,17210,17210,17210,1
20231010,131400,298944780,17200,17210,17210,17200,46
20231010,131300,298153510,17200,17200,17200,17200,0
20231010,131200,298153510,17200,17200,17200,17200,1
20231010,131100,298136310,17200,17200,17200,17200,3
20231010,131000,298084710,17200,17200,17200,17200,1
20231010,130900,298067510,17200,17210,17210,17200,242
20231010,130800,293905040,17210,17230,17230,17210,619
20231010,130700,283248060,17230,17230,17230,17230,0
20231010,130600,283248060,17230,17230,17230,17230,7
20231010,130500,283127450,17230,17230,17230,17230,1
20231010,130400,283110220,17230,17230,17230,17230,3
20231010,130300,283058530,17230,17220,17230,17220,3
20231010,130200,283006850,17220,17230,17230,17220,332
20231010,130100,277288490,17230,17230,17230,17230,7
20231010,130000,277167880,17240,17240,17240,17240,5
20231010,125900,277081680,17250,17250,17250,17250,1
20231010,125800,277064430,17240,17240,17240,17240,27
20231010,125700,276598950,17250,17240,17250,17240,2
20231010,125600,276564460,17260,17260,17260,17260,2
20231010,125500,276529940,17230,17240,17240,17230,404
20231010,125400,269566940,17240,17280,17280,17240,513
20231010,125300,260716570,17280,17270,17280,17260,138
20231010,125200,258334660,17270,17270,17270,17270,1
20231010,125100,258317390,17300,17280,17300,17270,158
20231010,125000,255588670,17290,17290,17290,17290,3
20231010,124900,255536800,17310,17310,17310,17310,1
20231010,124800,255519490,17290,17290,17290,17280,463
20231010,124700,247518590,17290,17300,17300,17290,172
20231010,124600,244544690,17300,17300,17300,17300,0
20231010,124500,244544690,17300,17300,17300,17290,152
20231010,124400,241916090,17310,17300,17310,17300,2
20231010,124300,241881480,17300,17300,17300,17300,0
20231010,124200,241881480,17300,17300,17300,17300,6
20231010,124100,241777680,17310,17310,17310,17310,1
20231010,124000,241760370,17310,17300,17310,17300,32
20231010,123900,241206460,17310,17310,17310,17300,4
20231010,123800,241137230,17300,17300,17300,17300,2
20231010,123700,241102630,17310,17310,17310,17310,62
20231010,123600,240029410,17300,17310,17310,17300,3
20231010,123500,239977500,17290,17290,17290,17290,20
20231010,123400,239631700,17290,17300,17300,17290,20
20231010,123300,239285820,17310,17300,17310,17300,133
20231010,123200,236984910,17300,17300,17300,17300,0
20231010,123100,236984910,17300,17310,17310,17300,21
20231010,123000,236621600,17300,17300,17300,17300,1
20231010,122900,236604300,17300,17300,17300,17300,0
20231010,122800,236604300,17300,17310,17310,17300,17
20231010,122700,236310190,17300,17300,17300,17300,52
20231010,122600,235410590,17300,17300,17300,17300,0
20231010,122500,235410590,17300,17310,17310,17300,2
20231010,122400,235375980,17300,17300,17300,17300,1
20231010,122300,235358680,17310,17310,17310,17310,1
20231010,122200,235341370,17300,17300,17300,17300,4
20231010,122100,235272170,17300,17300,17300,17300,4
20231010,122000,235202970,17300,17310,17310,17300,157
20231010,121900,232486860,17310,17310,17310,17310,0
20231010,121800,232486860,17310,17310,17310,17310,1
20231010,121700,232469550,17310,17310,17310,17310,2
20231010,121600,232434930,17300,17300,17300,17300,0
20231010,121500,232434930,17300,17300,17300,17300,160
20231010,121400,229666930,17310,17300,17310,17300,6
20231010,121300,229563080,17310,17310,17310,17310,0
20231010,121200,229563080,17310,17310,17310,17310,1
20231010,121100,229545770,17310,17310,17310,17310,2
20231010,121000,229511150,17310,17310,17310,17310,51
20231010,120900,228628340,17310,17310,17320,17310,19
20231010,120800,228299440,17310,17310,17310,17310,4
20231010,120700,228230200,17320,17320,17320,17320,0
20231010,120600,228230200,17320,17320,17320,17320,2
20231010,120500,228195560,17310,17310,17310,17310,0
20231010,120400,228195560,17310,17320,17320,17310,52
20231010,120300,227295430,17320,17320,17320,17320,0
20231010,120200,227295430,17320,17320,17320,17320,21
20231010,120100,226931710,17320,17330,17330,17320,89
20231010,120000,225389750,17340,17340,17340,17340,0
20231010,115900,225389750,17340,17330,17340,17330,3
20231010,115800,225337750,17340,17340,17340,17340,1
20231010,115700,225320410,17330,17330,17330,17330,1
20231010,115600,225303080,17330,17330,17330,17330,1
20231010,115500,225285750,17340,17330,17340,17330,3
20231010,115400,225233750,17330,17340,17340,17330,227
20231010,115300,221297670,17350,17350,17350,17350,1
20231010,115200,221280320,17340,17340,17340,17340,5
20231010,115100,221193620,17350,17350,17350,17350,1
20231010,115000,221176270,17350,17350,17350,17350,2
20231010,114900,221141570,17350,17350,17350,17350,0
20231010,114800,221141570,17350,17350,17350,17350,2
20231010,114700,221106870,17350,17350,17350,17350,2
20231010,114600,221072170,17350,17350,17350,17350,0
20231010,114500,221072170,17350,17350,17350,17350,2
20231010,114400,221037470,17350,17350,17350,17350,4
20231010,114300,220968070,17350,17350,17350,17350,0
20231010,114200,220968070,17350,17350,17350,17350,2
20231010,114100,220933370,17350,17350,17350,17350,1
20231010,114000,220916020,17350,17350,17350,17350,18
20231010,113900,220603720,17350,17340,17350,17340,44
20231010,113800,219840750,17340,17340,17340,17340,0
20231010,113700,219840750,17340,17340,17340,17340,2
20231010,113600,219806070,17340,17340,17340,17340,13
20231010,113500,219580650,17340,17340,17340,17340,0
20231010,113400,219580650,17340,17340,17340,17340,2
20231010,113300,219545970,17340,17340,17340,17340,1
20231010,113200,219528630,17330,17310,17330,17310,1587
20231010,113100,192025940,17330,17320,17330,17320,102
20231010,113000,190258770,17320,17320,17320,17320,1
20231010,112900,190241450,17320,17320,17320,17320,1
20231010,112800,190224130,17320,17320,17320,17320,2
20231010,112700,190189490,17320,17320,17320,17320,1
20231010,112600,190172170,17320,17330,17330,17320,25
20231010,112500,189739160,17320,17320,17320,17320,1
20231010,112400,189721840,17320,17320,17320,17320,107
20231010,112300,187868600,17330,17320,17330,17320,2
20231010,112200,187833950,17320,17320,17320,17320,0
20231010,112100,187833950,17320,17320,17320,17320,1
20231010,112000,187816630,17330,17320,17330,17320,2
20231010,111900,187781980,17320,17320,17320,17320,1
20231010,111800,187764660,17330,17330,17330,17330,3
20231010,111700,187712670,17320,17320,17320,17320,1
20231010,111600,187695350,17330,17330,17330,17330,0
20231010,111500,187695350,17330,17320,17330,17320,3
20231010,111400,187643370,17320,17320,17320,17320,5
20231010,111300,187556770,17320,17320,17320,17320,102
20231010,111200,185790130,17330,17330,17330,17330,1
20231010,111100,185772800,17320,17320,17320,17320,1
20231010,111000,185755480,17330,17330,17330,17330,0
20231010,110900,185755480,17330,17320,17330,17320,2
20231010,110800,185720830,17320,17320,17320,17320,135
20231010,110700,183382630,17320,17330,17330,17320,2
20231010,110600,183347980,17320,17320,17320,17320,2
20231010,110500,183313340,17320,17330,17330,17320,54
20231010,110400,182377530,17330,17330,17330,17330,0
20231010,110300,182377530,17330,17320,17330,17320,613
20231010,110200,171757870,17310,17310,17310,17310,1
20231010,110100,171740560,17320,17320,17320,17320,1
20231010,110000,171723240,17310,17310,17320,17310,154
20231010,105900,169057100,17310,17310,17310,17310,1
20231010,105800,169039790,17300,17300,17300,17300,0
20231010,105700,169039790,17300,17300,17300,17300,0
20231010,105600,169039790,17300,17300,17300,17300,3
20231010,105500,168987890,17290,17290,17290,17290,0
20231010,105400,168987890,17290,17290,17290,17290,179
20231010,105300,165892980,17290,17290,17290,17290,12
20231010,105200,165685500,17290,17290,17290,17290,2
20231010,105100,165650920,17280,17310,17310,17280,377
20231010,105000,159132520,17300,17300,17300,17300,11
20231010,104900,158942220,17300,17310,17310,17300,2
20231010,104800,158907610,17300,17300,17310,17300,105
20231010,104700,157091090,17300,17300,17300,17300,303
20231010,104600,151849190,17300,17300,17300,17300,0
20231010,104500,151849190,17300,17300,17300,17300,16
20231010,104400,151572390,17300,17310,17310,17300,77
20231010,104300,150240140,17310,17310,17310,17310,1
20231010,104200,150222830,17310,17300,17320,17300,1449
20231010,104100,125154940,17300,17300,17300,17300,10
20231010,104000,124981940,17290,17300,17300,17290,2
20231010,103900,124947350,17290,17290,17290,17290,0
20231010,103800,124947350,17290,17290,17290,17290,1
20231010,103700,124930060,17300,17290,17300,17290,2
20231010,103600,124895470,17290,17290,17290,17290,1
20231010,103500,124878180,17290,17290,17290,17290,0
20231010,103400,124878180,17290,17280,17290,17280,5
20231010,103300,124791740,17290,17290,17290,17290,1
20231010,103200,124774450,17280,17280,17280,17280,7
20231010,103100,124653490,17280,17280,17280,17280,87
20231010,103000,123150130,17290,17290,17290,17290,1
20231010,102900,123132840,17290,17280,17290,17280,201
20231010,102800,119659550,17280,17280,17280,17280,200
20231010,102700,116203550,17290,17290,17290,17290,2
20231010,102600,116168970,17290,17290,17300,17280,309
20231010,102500,110828470,17290,17290,17290,17290,1
20231010,102400,110811180,17300,17300,17300,17300,4
20231010,102300,110741980,17300,17300,17300,17290,63
20231010,102200,109652200,17300,17300,17300,17300,7
20231010,102100,109531100,17300,17310,17310,17300,4
20231010,102000,109461880,17300,17310,17310,17300,2
20231010,101900,109427270,17310,17310,17310,17310,2
20231010,101800,109392650,17310,17300,17310,17300,2
20231010,101700,109358040,17300,17300,17300,17300,4
20231010,101600,109288840,17290,17290,17290,17290,1
20231010,101500,109271550,17290,17290,17290,17280,59
20231010,101400,108251680,17300,17300,17300,17300,0
20231010,101300,108251680,17300,17290,17300,17290,2
20231010,101200,108217090,17290,17290,17290,17290,2
20231010,101100,108182510,17290,17310,17310,17280,1087
20231010,101000,89379200,17310,17310,17310,17310,0
20231010,100900,89379200,17310,17310,17310,17310,0
20231010,100800,89379200,17310,17310,17310,17310,0
20231010,100700,89379200,17310,17310,17310,17310,27
20231010,100600,88911830,17310,17310,17310,17310,183
20231010,100500,85744100,17310,17310,17310,17300,8
20231010,100400,85605630,17310,17310,17310,17310,2
20231010,100300,85571010,17300,17310,17310,17300,5
20231010,100200,85484500,17310,17310,17310,17310,2
20231010,100100,85449880,17310,17320,17320,17310,9
20231010,100000,85294080,17310,17310,17310,17310,49
20231010,095900,84445890,17310,17320,17320,17310,187
20231010,095800,81208690,17320,17310,17320,17310,6
20231010,095700,81104780,17310,17300,17310,17300,202
20231010,095600,77608190,17300,17300,17300,17300,0
20231010,095500,77608190,17300,17300,17300,17300,30
20231010,095400,77089190,17310,17310,17310,17300,20
20231010,095300,76743100,17310,17310,17310,17310,0
20231010,095200,76743100,17310,17310,17310,17310,0
20231010,095100,76743100,17310,17320,17320,17310,233
20231010,095000,72709700,17320,17320,17320,17320,3
20231010,094900,72657740,17320,17320,17320,17320,1
20231010,094800,72640420,17320,17320,17320,17320,0
20231010,094700,72640420,17320,17320,17320,17320,1
20231010,094600,72623100,17310,17320,17320,17310,26
20231010,094500,72173030,17320,17330,17330,17320,177
20231010,094400,69107200,17330,17330,17340,17330,119
20231010,094300,67044920,17330,17330,17330,17330,1
20231010,094200,67027590,17330,17330,17330,17330,44
20231010,094100,66265070,17330,17330,17330,17330,1
20231010,094000,66247740,17330,17330,17330,17330,300
20231010,093900,61048740,17330,17320,17330,17320,6
20231010,093800,60944790,17330,17330,17330,17330,5
20231010,093700,60858140,17330,17330,17330,17330,1
20231010,093600,60840810,17330,17330,17330,17330,3
20231010,093500,60788820,17330,17330,17330,17330,58
20231010,093400,59783680,17330,17330,17330,17330,2
20231010,093300,59749020,17330,17330,17330,17330,0
20231010,093200,59749020,17330,17320,17330,17320,5
20231010,093100,59662390,17330,17330,17330,17330,85
20231010,093000,58189340,17340,17330,17340,17330,2
20231010,092900,58154670,17330,17330,17330,17330,25
20231010,092800,57721420,17340,17330,17340,17330,150
20231010,092700,55121890,17330,17320,17330,17320,61
20231010,092600,54065360,17310,17310,17310,17310,7
20231010,092500,53944190,17310,17310,17310,17310,63
20231010,092400,52853660,17320,17320,17320,17320,5
20231010,092300,52767060,17320,17320,17320,17320,7
20231010,092200,52645820,17320,17330,17330,17320,35
20231010,092100,52039610,17330,17340,17340,17330,176
20231010,092000,48989410,17340,17330,17340,17330,15
20231010,091900,48729440,17330,17330,17330,17330,48
20231010,091800,47897600,17340,17340,17340,17340,0
20231010,091700,47897600,17340,17340,17340,17340,14
20231010,091600,47654840,17330,17370,17370,17330,27
20231010,091500,47186810,17380,17300,17380,17290,439
20231010,091400,39587470,17300,17290,17300,17290,49
20231010,091300,38739910,17290,17280,17290,17280,15
20231010,091200,38480590,17290,17290,17290,17290,37
20231010,091100,37840860,17290,17290,17290,17290,0
20231010,091000,37840860,17290,17290,17290,17290,62
20231010,090900,36768880,17290,17290,17290,17290,32
20231010,090800,36215600,17300,17280,17310,17280,175
20231010,090700,33189790,17270,17270,17270,17270,119
20231010,090600,31134660,17280,17280,17280,17280,30
20231010,090500,30616260,17280,17280,17280,17280,223
20231010,090400,26762820,17270,17300,17300,17270,488
20231010,090300,18333340,17310,17250,17310,17230,965
20231010,090200,1653970,17260,17260,17260,17260,7
20231010,090100,1533150,17250,17250,17250,17250,0
20231010,090000,1533150,17250,17220,17250,17220,89