KissMeData/023590/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190000,935382300,18260,18260,18260,18260,225
20231017,185900,935382300,18260,18260,18260,18260,0
20231017,185800,935382300,18260,18260,18260,18260,0
20231017,185700,935382300,18260,18260,18260,18260,0
20231017,185600,935382300,18260,18260,18260,18260,0
20231017,185500,935382300,18260,18260,18260,18260,0
20231017,185400,935382300,18260,18260,18260,18260,0
20231017,185300,935382300,18260,18260,18260,18260,0
20231017,185200,935382300,18260,18260,18260,18260,0
20231017,185100,935382300,18260,18260,18260,18260,0
20231017,185000,935382300,18260,18260,18260,18260,0
20231017,184900,935382300,18260,18260,18260,18260,0
20231017,184800,935382300,18260,18260,18260,18260,0
20231017,184700,935382300,18260,18260,18260,18260,0
20231017,184600,935382300,18260,18260,18260,18260,0
20231017,184500,935382300,18260,18260,18260,18260,0
20231017,184400,935382300,18260,18260,18260,18260,0
20231017,184300,935382300,18260,18260,18260,18260,0
20231017,184200,935382300,18260,18260,18260,18260,0
20231017,184100,935382300,18260,18260,18260,18260,0
20231017,184000,935382300,18260,18260,18260,18260,0
20231017,183900,935382300,18260,18260,18260,18260,0
20231017,183800,935382300,18260,18260,18260,18260,0
20231017,183700,935382300,18260,18260,18260,18260,0
20231017,183600,935382300,18260,18260,18260,18260,0
20231017,183500,935382300,18260,18260,18260,18260,0
20231017,183400,935382300,18260,18260,18260,18260,0
20231017,183300,935382300,18260,18260,18260,18260,0
20231017,183200,935382300,18260,18260,18260,18260,0
20231017,183100,935382300,18260,18260,18260,18260,0
20231017,183000,935382300,18260,18260,18260,18260,225
20231017,182900,935382300,18260,18260,18260,18260,0
20231017,182800,935382300,18260,18260,18260,18260,0
20231017,182700,935382300,18260,18260,18260,18260,0
20231017,182600,935382300,18260,18260,18260,18260,0
20231017,182500,935382300,18260,18260,18260,18260,0
20231017,182400,935382300,18260,18260,18260,18260,0
20231017,182300,935382300,18260,18260,18260,18260,0
20231017,182200,935382300,18260,18260,18260,18260,0
20231017,182100,935382300,18260,18260,18260,18260,0
20231017,182000,935382300,18260,18260,18260,18260,0
20231017,181900,935382300,18260,18260,18260,18260,0
20231017,181800,935382300,18260,18260,18260,18260,0
20231017,181700,935382300,18260,18260,18260,18260,0
20231017,181600,935382300,18260,18260,18260,18260,0
20231017,181500,935382300,18260,18260,18260,18260,0
20231017,181400,935382300,18260,18260,18260,18260,0
20231017,181300,935382300,18260,18260,18260,18260,0
20231017,181200,935382300,18260,18260,18260,18260,0
20231017,181100,935382300,18260,18260,18260,18260,0
20231017,181000,935382300,18260,18260,18260,18260,0
20231017,180900,935382300,18260,18260,18260,18260,0
20231017,180800,935382300,18260,18260,18260,18260,0
20231017,180700,935382300,18260,18260,18260,18260,0
20231017,180600,935382300,18260,18260,18260,18260,0
20231017,180500,935382300,18260,18260,18260,18260,0
20231017,180400,935382300,18260,18260,18260,18260,0
20231017,180300,935382300,18260,18260,18260,18260,0
20231017,180200,935382300,18260,18260,18260,18260,0
20231017,180100,935382300,18260,18260,18260,18260,0
20231017,180000,935382300,18260,18260,18260,18260,225
20231017,175900,935382300,18260,18260,18260,18260,0
20231017,175800,935382300,18260,18260,18260,18260,0
20231017,175700,935382300,18260,18260,18260,18260,0
20231017,175600,935382300,18260,18260,18260,18260,0
20231017,175500,935382300,18260,18260,18260,18260,0
20231017,175400,935382300,18260,18260,18260,18260,0
20231017,175300,935382300,18260,18260,18260,18260,0
20231017,175200,935382300,18260,18260,18260,18260,0
20231017,175100,935382300,18260,18260,18260,18260,0
20231017,175000,935382300,18260,18260,18260,18260,0
20231017,174900,935382300,18260,18260,18260,18260,0
20231017,174800,935382300,18260,18260,18260,18260,0
20231017,174700,935382300,18260,18260,18260,18260,0
20231017,174600,935382300,18260,18260,18260,18260,0
20231017,174500,935382300,18260,18260,18260,18260,0
20231017,174400,935382300,18260,18260,18260,18260,0
20231017,174300,935382300,18260,18260,18260,18260,0
20231017,174200,935382300,18260,18260,18260,18260,0
20231017,174100,935382300,18260,18260,18260,18260,0
20231017,174000,935382300,18260,18260,18260,18260,0
20231017,173900,935382300,18260,18260,18260,18260,0
20231017,173800,935382300,18260,18260,18260,18260,0
20231017,173700,935382300,18260,18260,18260,18260,0
20231017,173600,935382300,18260,18260,18260,18260,0
20231017,173500,935382300,18260,18260,18260,18260,0
20231017,173400,935382300,18260,18260,18260,18260,0
20231017,173300,935382300,18260,18260,18260,18260,0
20231017,173200,935382300,18260,18260,18260,18260,0
20231017,173100,935382300,18260,18260,18260,18260,0
20231017,173000,935382300,18260,18260,18260,18260,225
20231017,172900,935382300,18260,18260,18260,18260,0
20231017,172800,935382300,18260,18260,18260,18260,0
20231017,172700,935382300,18260,18260,18260,18260,0
20231017,172600,935382300,18260,18260,18260,18260,0
20231017,172500,935382300,18260,18260,18260,18260,0
20231017,172400,935382300,18260,18260,18260,18260,0
20231017,172300,935382300,18260,18260,18260,18260,0
20231017,172200,935382300,18260,18260,18260,18260,0
20231017,172100,935382300,18260,18260,18260,18260,0
20231017,172000,935382300,18260,18260,18260,18260,0
20231017,171900,935382300,18260,18260,18260,18260,0
20231017,171800,935382300,18260,18260,18260,18260,0
20231017,171700,935382300,18260,18260,18260,18260,0
20231017,171600,935382300,18260,18260,18260,18260,0
20231017,171500,935382300,18260,18260,18260,18260,0
20231017,171400,935382300,18260,18260,18260,18260,0
20231017,171300,935382300,18260,18260,18260,18260,0
20231017,171200,935382300,18260,18260,18260,18260,0
20231017,171100,935382300,18260,18260,18260,18260,0
20231017,171000,935382300,18260,18260,18260,18260,0
20231017,170900,935382300,18260,18260,18260,18260,0
20231017,170800,935382300,18260,18260,18260,18260,0
20231017,170700,935382300,18260,18260,18260,18260,0
20231017,170600,935382300,18260,18260,18260,18260,0
20231017,170500,935382300,18260,18260,18260,18260,0
20231017,170400,935382300,18260,18260,18260,18260,0
20231017,170300,935382300,18260,18260,18260,18260,0
20231017,170200,935382300,18260,18260,18260,18260,0
20231017,170100,935382300,18260,18260,18260,18260,0
20231017,170000,935382300,18260,18260,18260,18260,225
20231017,165900,935382300,18260,18260,18260,18260,0
20231017,165800,935382300,18260,18260,18260,18260,0
20231017,165700,935382300,18260,18260,18260,18260,0
20231017,165600,935382300,18260,18260,18260,18260,0
20231017,165500,935382300,18260,18260,18260,18260,0
20231017,165400,935382300,18260,18260,18260,18260,0
20231017,165300,935382300,18260,18260,18260,18260,0
20231017,165200,935382300,18260,18260,18260,18260,0
20231017,165100,935382300,18260,18260,18260,18260,0
20231017,165000,935382300,18260,18260,18260,18260,0
20231017,164900,935382300,18260,18260,18260,18260,0
20231017,164800,935382300,18260,18260,18260,18260,0
20231017,164700,935382300,18260,18260,18260,18260,0
20231017,164600,935382300,18260,18260,18260,18260,0
20231017,164500,935382300,18260,18260,18260,18260,0
20231017,164400,935382300,18260,18260,18260,18260,0
20231017,164300,935382300,18260,18260,18260,18260,0
20231017,164200,935382300,18260,18260,18260,18260,0
20231017,164100,935382300,18260,18260,18260,18260,0
20231017,164000,935382300,18260,18260,18260,18260,0
20231017,163900,935382300,18260,18260,18260,18260,0
20231017,163800,935382300,18260,18260,18260,18260,0
20231017,163700,935382300,18260,18260,18260,18260,0
20231017,163600,935382300,18260,18260,18260,18260,0
20231017,163500,935382300,18260,18260,18260,18260,0
20231017,163400,935382300,18260,18260,18260,18260,0
20231017,163300,935382300,18260,18260,18260,18260,0
20231017,163200,935382300,18260,18260,18260,18260,0
20231017,163100,935382300,18260,18260,18260,18260,0
20231017,163000,935382300,18260,18260,18260,18260,225
20231017,162900,935382300,18260,18260,18260,18260,0
20231017,162800,935382300,18260,18260,18260,18260,0
20231017,162700,935382300,18260,18260,18260,18260,0
20231017,162600,935382300,18260,18260,18260,18260,0
20231017,162500,935382300,18260,18260,18260,18260,0
20231017,162400,935382300,18260,18260,18260,18260,0
20231017,162300,935382300,18260,18260,18260,18260,0
20231017,162200,935382300,18260,18260,18260,18260,0
20231017,162100,935382300,18260,18260,18260,18260,0
20231017,162000,935382300,18260,18260,18260,18260,0
20231017,161900,935382300,18260,18260,18260,18260,0
20231017,161800,935382300,18260,18260,18260,18260,0
20231017,161700,935382300,18260,18260,18260,18260,0
20231017,161600,935382300,18260,18260,18260,18260,0
20231017,161500,935382300,18260,18260,18260,18260,0
20231017,161400,935382300,18260,18260,18260,18260,0
20231017,161300,935382300,18260,18260,18260,18260,0
20231017,161200,935382300,18260,18260,18260,18260,0
20231017,161100,935382300,18260,18260,18260,18260,0
20231017,161000,935382300,18260,18260,18260,18260,0
20231017,160900,935382300,18260,18260,18260,18260,0
20231017,160800,935382300,18260,18260,18260,18260,0
20231017,160700,935382300,18260,18260,18260,18260,0
20231017,160600,935382300,18260,18260,18260,18260,0
20231017,160500,935382300,18260,18260,18260,18260,0
20231017,160400,935382300,18260,18260,18260,18260,0
20231017,160300,935382300,18260,18260,18260,18260,0
20231017,160200,935382300,18260,18260,18260,18260,0
20231017,160100,935382300,18260,18260,18260,18260,0
20231017,160000,935382300,18260,18260,18260,18260,225
20231017,155900,935382300,18260,18260,18260,18260,0
20231017,155800,935382300,18260,18260,18260,18260,0
20231017,155700,935382300,18260,18260,18260,18260,0
20231017,155600,935382300,18260,18260,18260,18260,0
20231017,155500,935382300,18260,18260,18260,18260,0
20231017,155400,935382300,18260,18260,18260,18260,0
20231017,155300,935382300,18260,18260,18260,18260,0
20231017,155200,935382300,18260,18260,18260,18260,0
20231017,155100,935382300,18260,18260,18260,18260,0
20231017,155000,935382300,18260,18260,18260,18260,0
20231017,154900,935382300,18260,18260,18260,18260,0
20231017,154800,935382300,18260,18260,18260,18260,0
20231017,154700,935382300,18260,18260,18260,18260,0
20231017,154600,935382300,18260,18260,18260,18260,0
20231017,154500,935382300,18260,18260,18260,18260,0
20231017,154400,935382300,18260,18260,18260,18260,0
20231017,154300,935382300,18260,18260,18260,18260,0
20231017,154200,935382300,18260,18260,18260,18260,0
20231017,154100,935382300,18260,18260,18260,18260,0
20231017,154000,935382300,18260,18260,18260,18260,0
20231017,153900,935382300,18260,18260,18260,18260,0
20231017,153800,935382300,18260,18260,18260,18260,0
20231017,153700,935382300,18260,18260,18260,18260,0
20231017,153600,935382300,18260,18260,18260,18260,0
20231017,153500,935382300,18260,18260,18260,18260,0
20231017,153400,935382300,18260,18260,18260,18260,0
20231017,153300,935382300,18260,18260,18260,18260,0
20231017,153200,935382300,18260,18260,18260,18260,0
20231017,153100,935382300,18260,18260,18260,18260,0
20231017,153000,935382300,18260,18260,18260,18260,450
20231017,152900,931273800,18260,18260,18260,18260,0
20231017,152800,931273800,18260,18260,18260,18260,0
20231017,152700,931273800,18260,18260,18260,18260,0
20231017,152600,931273800,18260,18260,18260,18260,0
20231017,152500,931273800,18260,18260,18260,18260,0
20231017,152400,931273800,18260,18260,18260,18260,0
20231017,152300,931273800,18260,18260,18260,18260,0
20231017,152200,931273800,18260,18260,18260,18260,0
20231017,152100,931273800,18260,18260,18260,18260,0
20231017,152000,931273800,18260,18260,18260,18260,0
20231017,151900,931273800,18260,18270,18270,18260,99
20231017,151800,929465130,18270,18270,18270,18270,1
20231017,151700,929446860,18250,18250,18250,18250,363
20231017,151600,922822110,18270,18270,18270,18270,27
20231017,151500,922328820,18270,18250,18270,18250,29
20231017,151400,921799050,18250,18270,18270,18250,27
20231017,151300,921305780,18270,18270,18270,18270,28
20231017,151200,920794220,18270,18270,18270,18270,24
20231017,151100,920355740,18250,18270,18270,18250,27
20231017,151000,919862470,18250,18250,18270,18250,69
20231017,150900,918602700,18270,18260,18270,18250,771
20231017,150800,904527390,18260,18250,18260,18250,67
20231017,150700,903303980,18260,18260,18260,18260,25
20231017,150600,902847480,18260,18260,18260,18260,26
20231017,150500,902372720,18250,18250,18260,18250,29
20231017,150400,901843210,18260,18260,18270,18260,73
20231017,150300,900509940,18260,18250,18270,18250,117
20231017,150200,898374120,18260,18280,18280,18260,500
20231017,150100,889241340,18280,18280,18280,18280,2
20231017,150000,889204780,18270,18270,18280,18270,38
20231017,145900,888510250,18270,18280,18280,18270,38
20231017,145800,887815710,18270,18270,18280,18270,36
20231017,145700,887157750,18280,18280,18280,18270,164
20231017,145600,884160030,18290,18290,18290,18290,25
20231017,145500,883702780,18270,18270,18290,18270,47
20231017,145400,882843470,18290,18290,18290,18290,24
20231017,145300,882404510,18270,18290,18290,18270,183
20231017,145200,879059350,18280,18280,18290,18280,41
20231017,145100,878309590,18290,18280,18290,18280,61
20231017,145000,877194020,18290,18280,18290,18280,31
20231017,144900,876627040,18280,18290,18290,18280,52
20231017,144800,875676080,18290,18290,18290,18290,28
20231017,144700,875163960,18280,18310,18310,18280,304
20231017,144600,869601030,18310,18300,18310,18300,14
20231017,144500,869344800,18310,18300,18310,18300,29
20231017,144400,868813830,18310,18310,18310,18310,25
20231017,144300,868356080,18290,18300,18310,18290,168
20231017,144200,865282700,18300,18300,18320,18290,581
20231017,144100,854650140,18320,18320,18320,18320,31
20231017,144000,854082220,18300,18300,18320,18300,76
20231017,143900,852690570,18310,18320,18320,18310,76
20231017,143800,851298730,18320,18320,18320,18320,0
20231017,143700,851298730,18320,18320,18320,18310,142
20231017,143600,848698430,18320,18310,18320,18300,98
20231017,143500,846903780,18320,18300,18320,18300,174
20231017,143400,843717610,18300,18310,18310,18300,38
20231017,143300,843021930,18310,18300,18320,18300,101
20231017,143200,841172510,18320,18320,18320,18320,31
20231017,143100,840604590,18320,18320,18320,18310,61
20231017,143000,839487430,18300,18300,18300,18300,5
20231017,142900,839395930,18320,18310,18320,18310,66
20231017,142800,838187200,18320,18300,18320,18300,57
20231017,142700,837143520,18310,18310,18310,18310,62
20231017,142600,836008300,18310,18310,18310,18310,109
20231017,142500,834012510,18320,18320,18320,18320,27
20231017,142400,833517870,18320,18320,18320,18320,25
20231017,142300,833059870,18320,18320,18320,18320,30
20231017,142200,832510270,18310,18310,18310,18310,13
20231017,142100,832272240,18310,18310,18310,18310,36
20231017,142000,831613080,18310,18310,18310,18310,101
20231017,141900,829763770,18320,18320,18320,18320,28
20231017,141800,829250810,18310,18320,18320,18310,256
20231017,141700,824563000,18320,18320,18320,18320,26
20231017,141600,824086680,18320,18320,18320,18320,52
20231017,141500,823134040,18320,18320,18320,18320,0
20231017,141400,823134040,18320,18310,18320,18310,72
20231017,141300,821815450,18320,18320,18320,18320,57
20231017,141200,820771210,18320,18310,18320,18310,112
20231017,141100,818720240,18310,18300,18310,18300,29
20231017,141000,818189260,18310,18310,18310,18310,59
20231017,140900,817108970,18310,18310,18310,18310,28
20231017,140800,816596290,18310,18310,18310,18310,24
20231017,140700,816156850,18300,18290,18300,18290,64
20231017,140600,814985670,18310,18290,18310,18290,30
20231017,140500,814436450,18290,18290,18310,18290,36
20231017,140400,813777430,18310,18290,18310,18280,91
20231017,140300,812112490,18290,18300,18310,18290,79
20231017,140200,810666720,18310,18310,18310,18310,28
20231017,140100,810154040,18300,18300,18310,18300,155
20231017,140000,807317280,18320,18320,18320,18320,27
20231017,135900,806822640,18320,18320,18320,18320,0
20231017,135800,806822640,18320,18290,18320,18290,248
20231017,135700,802285970,18300,18320,18320,18300,222
20231017,135600,798222830,18320,18320,18320,18310,55
20231017,135500,797215500,18320,18310,18320,18310,228
20231017,135400,793040550,18320,18320,18320,18320,53
20231017,135300,792069590,18320,18320,18320,18320,28
20231017,135200,791556630,18320,18320,18320,18320,38
20231017,135100,790860470,18320,18320,18320,18320,0
20231017,135000,790860470,18320,18320,18320,18320,49
20231017,134900,789962790,18320,18320,18320,18320,24
20231017,134800,789523110,18320,18320,18320,18320,28
20231017,134700,789010150,18320,18320,18320,18320,47
20231017,134600,788149110,18320,18320,18320,18320,28
20231017,134500,787636150,18320,18320,18320,18320,26
20231017,134400,787159830,18310,18310,18310,18310,0
20231017,134300,787159830,18310,18310,18310,18310,90
20231017,134200,785511930,18310,18310,18310,18310,25
20231017,134100,785054180,18310,18310,18310,18310,52
20231017,134000,784102060,18310,18310,18310,18310,24
20231017,133900,783662620,18310,18320,18320,18310,72
20231017,133800,782344040,18320,18320,18320,18320,29
20231017,133700,781812760,18320,18310,18320,18310,78
20231017,133600,780384300,18300,18300,18300,18300,0
20231017,133500,780384300,18300,18320,18320,18300,48
20231017,133400,779505420,18310,18320,18320,18300,99
20231017,133300,777692560,18320,18300,18320,18300,58
20231017,133200,776630660,18310,18300,18320,18300,166
20231017,133100,773591620,18320,18320,18320,18320,26
20231017,133000,773115300,18320,18310,18320,18310,161
20231017,132900,770166950,18300,18320,18320,18300,66
20231017,132800,768958610,18300,18300,18300,18300,118
20231017,132700,766799210,18320,18320,18320,18320,27
20231017,132600,766304570,18320,18330,18330,18310,135
20231017,132500,763831420,18330,18330,18330,18330,31
20231017,132400,763263190,18320,18320,18330,18320,76
20231017,132300,761870630,18330,18330,18330,18320,51
20231017,132200,760935820,18330,18340,18340,18330,93
20231017,132100,759230880,18330,18330,18330,18330,70
20231017,132000,757947780,18330,18330,18330,18330,9
20231017,131900,757782810,18330,18330,18330,18330,25
20231017,131800,757324560,18330,18310,18330,18310,86
20231017,131700,755749380,18320,18320,18320,18320,56
20231017,131600,754723460,18320,18320,18320,18320,31
20231017,131500,754155540,18310,18340,18340,18310,212
20231017,131400,750269890,18340,18340,18340,18340,26
20231017,131300,749793050,18340,18340,18340,18340,29
20231017,131200,749261190,18340,18330,18340,18330,182
20231017,131100,745925010,18340,18340,18340,18340,30
20231017,131000,745374810,18340,18340,18340,18330,65
20231017,130900,744182900,18340,18330,18340,18330,49
20231017,130800,743284460,18340,18340,18340,18340,44
20231017,130700,742477500,18340,18340,18340,18330,66
20231017,130600,741267420,18340,18340,18340,18340,44
20231017,130500,740460460,18340,18340,18340,18340,4
20231017,130400,740387100,18340,18340,18340,18340,47
20231017,130300,739525120,18330,18340,18340,18330,44
20231017,130200,738718360,18340,18340,18340,18340,31
20231017,130100,738149820,18320,18340,18340,18320,35
20231017,130000,737508140,18320,18320,18340,18320,54
20231017,125900,736518340,18330,18340,18340,18330,211
20231017,125800,732650450,18330,18330,18330,18330,419
20231017,125700,724970180,18320,18330,18330,18320,44
20231017,125600,724163860,18320,18330,18330,18320,55
20231017,125500,723156010,18320,18320,18320,18310,35
20231017,125400,722514960,18320,18320,18320,18320,26
20231017,125300,722038640,18310,18320,18320,18310,57
20231017,125200,720994480,18320,18320,18320,18320,47
20231017,125100,720133440,18320,18320,18320,18310,56
20231017,125000,719107630,18320,18320,18320,18320,26
20231017,124900,718631310,18320,18320,18320,18320,0
20231017,124800,718631310,18320,18300,18320,18300,66
20231017,124700,717422930,18310,18310,18310,18310,25
20231017,124600,716965180,18310,18320,18320,18310,232
20231017,124500,712716100,18330,18330,18330,18330,26
20231017,124400,712239520,18330,18330,18330,18330,59
20231017,124300,711158050,18330,18330,18330,18330,25
20231017,124200,710699800,18330,18330,18330,18330,36
20231017,124100,710039920,18330,18330,18330,18330,0
20231017,124000,710039920,18330,18330,18330,18330,46
20231017,123900,709196740,18330,18330,18330,18330,29
20231017,123800,708665170,18330,18330,18330,18330,25
20231017,123700,708206920,18330,18320,18330,18320,236
20231017,123600,703883390,18320,18320,18320,18320,24
20231017,123500,703443710,18310,18320,18320,18310,66
20231017,123400,702234700,18310,18310,18310,18310,0
20231017,123300,702234700,18310,18320,18320,18310,53
20231017,123200,701263870,18320,18310,18320,18310,99
20231017,123100,699450900,18320,18320,18330,18320,209
20231017,123000,695621550,18330,18330,18330,18330,32
20231017,122900,695034990,18330,18330,18330,18330,40
20231017,122800,694301790,18320,18330,18330,18320,37
20231017,122700,693623680,18320,18330,18330,18320,50
20231017,122600,692707430,18330,18330,18330,18330,2
20231017,122500,692670770,18330,18330,18330,18330,26
20231017,122400,692194190,18320,18320,18320,18320,126
20231017,122300,689885870,18320,18330,18330,18320,52
20231017,122200,688932840,18330,18340,18340,18330,42
20231017,122100,688162720,18340,18330,18340,18320,121
20231017,122000,685945310,18330,18340,18340,18330,62
20231017,121900,684808600,18320,18340,18340,18320,99
20231017,121800,682994380,18330,18340,18340,18330,138
20231017,121700,680464590,18340,18340,18340,18340,28
20231017,121600,679951070,18340,18340,18340,18340,41
20231017,121500,679199130,18340,18340,18340,18340,25
20231017,121400,678740630,18340,18340,18340,18330,100
20231017,121300,676906680,18350,18350,18350,18350,52
20231017,121200,675952480,18350,18350,18350,18340,35
20231017,121100,675310250,18340,18340,18340,18330,90
20231017,121000,673659930,18340,18350,18350,18340,7
20231017,120900,673531520,18340,18350,18350,18340,57
20231017,120800,672485890,18350,18350,18350,18350,27
20231017,120700,671990440,18340,18340,18340,18330,126
20231017,120600,669679730,18340,18340,18340,18340,30
20231017,120500,669129530,18340,18330,18340,18330,75
20231017,120400,667754300,18340,18340,18340,18340,24
20231017,120300,667314140,18340,18340,18340,18340,3
20231017,120200,667259120,18340,18340,18340,18340,47
20231017,120100,666397140,18340,18340,18340,18340,31
20231017,120000,665828600,18340,18330,18340,18330,51
20231017,115900,664893270,18340,18350,18350,18340,32
20231017,115800,664306370,18340,18340,18350,18340,48
20231017,115700,663425610,18340,18340,18350,18340,30
20231017,115600,662875160,18340,18350,18350,18340,54
20231017,115500,661884540,18340,18330,18350,18330,11
20231017,115400,661682780,18350,18340,18350,18330,121
20231017,115300,659463520,18340,18340,18340,18340,34
20231017,115200,658839960,18340,18340,18340,18340,56
20231017,115100,657812920,18340,18340,18340,18340,33
20231017,115000,657207700,18340,18340,18340,18340,34
20231017,114900,656584140,18340,18340,18340,18330,48
20231017,114800,655703830,18340,18340,18340,18340,32
20231017,114700,655116950,18340,18340,18340,18340,24
20231017,114600,654676790,18340,18330,18340,18330,39
20231017,114500,653961590,18340,18340,18340,18340,91
20231017,114400,652292650,18340,18340,18340,18340,33
20231017,114300,651687430,18340,18340,18340,18340,56
20231017,114200,650660390,18340,18340,18340,18340,106
20231017,114100,648716350,18340,18330,18340,18320,188
20231017,114000,645270310,18330,18330,18330,18330,29
20231017,113900,644738740,18330,18330,18330,18330,43
20231017,113800,643950550,18330,18330,18330,18330,132
20231017,113700,641530990,18330,18330,18330,18330,28
20231017,113600,641017750,18330,18330,18330,18320,153
20231017,113500,638213510,18330,18330,18330,18320,142
20231017,113400,635610810,18330,18320,18330,18320,48
20231017,113300,634731430,18320,18320,18320,18320,47
20231017,113200,633870390,18310,18320,18320,18310,22
20231017,113100,633467550,18320,18320,18320,18320,25
20231017,113000,633009550,18320,18310,18320,18310,306
20231017,112900,627406210,18300,18290,18300,18290,460
20231017,112800,618988220,18290,18300,18300,18290,40
20231017,112700,618256360,18300,18300,18300,18300,12
20231017,112600,618036760,18300,18300,18300,18300,0
20231017,112500,618036760,18300,18300,18300,18300,26
20231017,112400,617560960,18300,18300,18300,18300,0
20231017,112300,617560960,18300,18300,18300,18290,26
20231017,112200,617085260,18300,18290,18300,18290,7
20231017,112100,616957220,18300,18300,18300,18300,28
20231017,112000,616444820,18300,18300,18300,18300,0
20231017,111900,616444820,18300,18300,18300,18300,0
20231017,111800,616444820,18300,18280,18300,18280,4
20231017,111700,616371640,18280,18300,18300,18280,956
20231017,111600,598878020,18280,18280,18280,18280,0
20231017,111500,598878020,18280,18290,18290,18280,32
20231017,111400,598292880,18280,18290,18290,18280,400
20231017,111300,590977490,18290,18290,18290,18290,3
20231017,111200,590922620,18290,18290,18290,18290,29
20231017,111100,590392210,18280,18280,18280,18280,0
20231017,111000,590392210,18280,18280,18290,18280,17
20231017,110900,590081350,18280,18290,18290,18280,16
20231017,110800,589788780,18290,18300,18300,18290,398
20231017,110700,582509350,18300,18300,18300,18300,20
20231017,110600,582143350,18290,18300,18300,18290,4680
20231017,110500,496501640,18300,18300,18300,18300,2
20231017,110400,496465040,18290,18280,18290,18280,72
20231017,110300,495148190,18290,18290,18290,18290,22
20231017,110200,494745810,18290,18290,18290,18290,5
20231017,110100,494654360,18290,18290,18290,18290,0
20231017,110000,494654360,18290,18290,18290,18290,5
20231017,105900,494562910,18250,18180,18250,18180,8123
20231017,105800,346787410,18190,18180,18190,18180,12
20231017,105700,346569240,18190,18190,18190,18180,1233
20231017,105600,324142840,18190,18190,18190,18190,3
20231017,105500,324088270,18190,18180,18190,18180,2
20231017,105400,324051900,18190,18190,18190,18190,5
20231017,105300,323960950,18180,18180,18180,18180,0
20231017,105200,323960950,18180,18180,18180,18180,12
20231017,105100,323742790,18190,18190,18190,18190,42
20231017,105000,322978810,18180,18180,18180,18180,0
20231017,104900,322978810,18180,18190,18190,18180,19
20231017,104800,322633340,18190,18190,18190,18190,0
20231017,104700,322633340,18190,18190,18190,18190,0
20231017,104600,322633340,18190,18190,18190,18180,40
20231017,104500,321906070,18190,18190,18190,18180,390
20231017,104400,314812560,18190,18200,18200,18190,3
20231017,104300,314757980,18190,18190,18190,18190,10
20231017,104200,314576080,18200,18200,18200,18200,3
20231017,104100,314521480,18190,18210,18210,18190,633
20231017,104000,303001560,18220,18220,18220,18220,0
20231017,103900,303001560,18220,18220,18220,18220,0
20231017,103800,303001560,18220,18220,18220,18220,0
20231017,103700,303001560,18220,18210,18220,18200,253
20231017,103600,298394520,18210,18230,18230,18210,647
20231017,103500,286609370,18250,18250,18250,18250,0
20231017,103400,286609370,18250,18250,18250,18250,0
20231017,103300,286609370,18250,18240,18250,18240,11
20231017,103200,286408720,18240,18240,18240,18240,0
20231017,103100,286408720,18240,18240,18240,18240,0
20231017,103000,286408720,18240,18240,18240,18240,0
20231017,102900,286408720,18240,18240,18240,18240,20
20231017,102800,286043920,18240,18240,18240,18240,8
20231017,102700,285898000,18240,18240,18240,18240,0
20231017,102600,285898000,18240,18240,18240,18230,65
20231017,102500,284712910,18240,18240,18240,18240,191
20231017,102400,281229070,18240,18250,18250,18240,64
20231017,102300,280061690,18240,18240,18240,18240,0
20231017,102200,280061690,18240,18240,18240,18240,10
20231017,102100,279879290,18240,18240,18240,18240,5
20231017,102000,279788090,18250,18240,18250,18240,3
20231017,101900,279733360,18250,18240,18250,18240,5
20231017,101800,279642130,18240,18250,18250,18240,116
20231017,101700,277525740,18240,18240,18240,18240,3
20231017,101600,277471020,18240,18250,18250,18240,43
20231017,101500,276686690,18240,18250,18250,18240,14
20231017,101400,276431300,18250,18250,18250,18250,1
20231017,101300,276413050,18250,18250,18250,18250,0
20231017,101200,276413050,18250,18250,18250,18250,0
20231017,101100,276413050,18250,18250,18250,18250,0
20231017,101000,276413050,18250,18250,18250,18250,2
20231017,100900,276376550,18250,18250,18250,18250,0
20231017,100800,276376550,18250,18250,18250,18250,0
20231017,100700,276376550,18250,18250,18250,18250,0
20231017,100600,276376550,18250,18210,18250,18210,97
20231017,100500,274606340,18210,18210,18210,18210,5
20231017,100400,274515290,18250,18250,18250,18250,1
20231017,100300,274497040,18210,18210,18210,18210,346
20231017,100200,268196380,18250,18250,18250,18250,0
20231017,100100,268196380,18250,18250,18250,18250,5
20231017,100000,268105130,18250,18250,18250,18250,0
20231017,095900,268105130,18250,18250,18250,18250,0
20231017,095800,268105130,18250,18250,18250,18250,55
20231017,095700,267101380,18240,18210,18240,18210,29
20231017,095600,266572630,18210,18210,18210,18210,0
20231017,095500,266572630,18210,18210,18210,18210,0
20231017,095400,266572630,18210,18230,18230,18210,353
20231017,095300,260143520,18230,18260,18260,18230,622
20231017,095200,248790770,18290,18290,18290,18290,2
20231017,095100,248754190,18290,18290,18290,18290,0
20231017,095000,248754190,18290,18290,18290,18290,0
20231017,094900,248754190,18290,18290,18290,18290,0
20231017,094800,248754190,18290,18290,18290,18290,111
20231017,094700,246724000,18290,18290,18290,18290,0
20231017,094600,246724000,18290,18290,18290,18290,5
20231017,094500,246632550,18290,18260,18290,18260,68
20231017,094400,245390720,18260,18270,18270,18260,40
20231017,094300,244660240,18260,18280,18280,18260,75
20231017,094200,243289620,18290,18290,18290,18290,25
20231017,094100,242832370,18290,18290,18290,18280,67
20231017,094000,241607540,18290,18290,18290,18290,10
20231017,093900,241424640,18280,18280,18280,18280,19
20231017,093800,241077320,18280,18280,18280,18280,35
20231017,093700,240437520,18280,18290,18290,18280,688
20231017,093600,227856880,18280,18280,18280,18280,651
20231017,093500,215956600,18300,18300,18300,18300,0
20231017,093400,215956600,18300,18300,18300,18300,1
20231017,093300,215938300,18290,18240,18290,18240,414
20231017,093200,208383790,18240,18230,18240,18230,366
20231017,093100,201711600,18230,18230,18230,18230,1
20231017,093000,201693370,18210,18210,18210,18210,0
20231017,092900,201693370,18210,18210,18210,18210,0
20231017,092800,201693370,18210,18210,18210,18210,13
20231017,092700,201456640,18240,18240,18240,18240,0
20231017,092600,201456640,18240,18220,18240,18220,26
20231017,092500,200982700,18210,18210,18210,18210,0
20231017,092400,200982700,18210,18210,18210,18210,0
20231017,092300,200982700,18210,18300,18300,18110,2891
20231017,092200,148342300,18310,18300,18310,18300,816
20231017,092100,133407340,18290,18290,18290,18290,82
20231017,092000,131907560,18280,18280,18280,18280,109
20231017,091900,129915040,18290,18290,18290,18290,9
20231017,091800,129750430,18290,18270,18290,18270,373
20231017,091700,122930900,18240,18240,18250,18240,721
20231017,091600,109773240,18240,18240,18240,18240,121
20231017,091500,107566200,18240,18240,18250,18240,341
20231017,091400,101346330,18240,18250,18250,18230,67
20231017,091300,100124830,18240,18240,18240,18240,184
20231017,091200,96768670,18240,18240,18240,18240,7
20231017,091100,96640990,18240,18240,18240,18240,259
20231017,091000,91916830,18250,18250,18250,18250,0
20231017,090900,91916830,18250,18250,18250,18250,10
20231017,090800,91734330,18250,18250,18250,18240,3
20231017,090700,91679590,18210,18210,18210,18210,0
20231017,090600,91679590,18210,18210,18210,18210,0
20231017,090500,91679590,18210,18210,18210,18210,0
20231017,090400,91679590,18210,18210,18210,18210,3
20231017,090300,91624960,18250,18210,18250,18210,408
20231017,090200,84179680,18210,18210,18210,18210,100
20231017,090100,82358680,18190,18190,18230,18190,822
20231017,090000,67391270,18160,18030,18160,18030,3735