KissMeData/026960/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190400,772371690,17390,17390,17390,17390,7133
20231023,190300,772371690,17390,17390,17390,17390,0
20231023,190200,772371690,17390,17390,17390,17390,0
20231023,190100,772371690,17390,17390,17390,17390,0
20231023,190000,772371690,17390,17390,17390,17390,0
20231023,185900,772371690,17390,17390,17390,17390,0
20231023,185800,772371690,17390,17390,17390,17390,0
20231023,185700,772371690,17390,17390,17390,17390,0
20231023,185600,772371690,17390,17390,17390,17390,0
20231023,185500,772371690,17390,17390,17390,17390,0
20231023,185400,772371690,17390,17390,17390,17390,0
20231023,185300,772371690,17390,17390,17390,17390,0
20231023,185200,772371690,17390,17390,17390,17390,0
20231023,185100,772371690,17390,17390,17390,17390,0
20231023,185000,772371690,17390,17390,17390,17390,0
20231023,184900,772371690,17390,17390,17390,17390,0
20231023,184800,772371690,17390,17390,17390,17390,0
20231023,184700,772371690,17390,17390,17390,17390,0
20231023,184600,772371690,17390,17390,17390,17390,0
20231023,184500,772371690,17390,17390,17390,17390,0
20231023,184400,772371690,17390,17390,17390,17390,0
20231023,184300,772371690,17390,17390,17390,17390,0
20231023,184200,772371690,17390,17390,17390,17390,0
20231023,184100,772371690,17390,17390,17390,17390,0
20231023,184000,772371690,17390,17390,17390,17390,0
20231023,183900,772371690,17390,17390,17390,17390,0
20231023,183800,772371690,17390,17390,17390,17390,0
20231023,183700,772371690,17390,17390,17390,17390,0
20231023,183600,772371690,17390,17390,17390,17390,0
20231023,183500,772371690,17390,17390,17390,17390,0
20231023,183400,772371690,17390,17390,17390,17390,7133
20231023,183300,772371690,17390,17390,17390,17390,0
20231023,183200,772371690,17390,17390,17390,17390,0
20231023,183100,772371690,17390,17390,17390,17390,0
20231023,183000,772371690,17390,17390,17390,17390,0
20231023,182900,772371690,17390,17390,17390,17390,0
20231023,182800,772371690,17390,17390,17390,17390,0
20231023,182700,772371690,17390,17390,17390,17390,0
20231023,182600,772371690,17390,17390,17390,17390,0
20231023,182500,772371690,17390,17390,17390,17390,0
20231023,182400,772371690,17390,17390,17390,17390,0
20231023,182300,772371690,17390,17390,17390,17390,0
20231023,182200,772371690,17390,17390,17390,17390,0
20231023,182100,772371690,17390,17390,17390,17390,0
20231023,182000,772371690,17390,17390,17390,17390,0
20231023,181900,772371690,17390,17390,17390,17390,0
20231023,181800,772371690,17390,17390,17390,17390,0
20231023,181700,772371690,17390,17390,17390,17390,0
20231023,181600,772371690,17390,17390,17390,17390,0
20231023,181500,772371690,17390,17390,17390,17390,0
20231023,181400,772371690,17390,17390,17390,17390,0
20231023,181300,772371690,17390,17390,17390,17390,0
20231023,181200,772371690,17390,17390,17390,17390,0
20231023,181100,772371690,17390,17390,17390,17390,0
20231023,181000,772371690,17390,17390,17390,17390,0
20231023,180900,772371690,17390,17390,17390,17390,0
20231023,180800,772371690,17390,17390,17390,17390,0
20231023,180700,772371690,17390,17390,17390,17390,0
20231023,180600,772371690,17390,17390,17390,17390,0
20231023,180500,772371690,17390,17390,17390,17390,0
20231023,180400,772371690,17390,17390,17390,17390,7133
20231023,180300,772371690,17390,17390,17390,17390,0
20231023,180200,772371690,17390,17390,17390,17390,0
20231023,180100,772371690,17390,17390,17390,17390,0
20231023,180000,772371690,17390,17390,17390,17390,0
20231023,175900,772371690,17390,17390,17390,17390,0
20231023,175800,772371690,17390,17390,17390,17390,0
20231023,175700,772371690,17390,17390,17390,17390,0
20231023,175600,772371690,17390,17390,17390,17390,0
20231023,175500,772371690,17390,17390,17390,17390,0
20231023,175400,772371690,17390,17390,17390,17390,0
20231023,175300,772371690,17390,17390,17390,17390,0
20231023,175200,772371690,17390,17390,17390,17390,0
20231023,175100,772371690,17390,17390,17390,17390,0
20231023,175000,772371690,17390,17390,17390,17390,0
20231023,174900,772371690,17390,17390,17390,17390,0
20231023,174800,772371690,17390,17390,17390,17390,0
20231023,174700,772371690,17390,17390,17390,17390,0
20231023,174600,772371690,17390,17390,17390,17390,0
20231023,174500,772371690,17390,17390,17390,17390,0
20231023,174400,772371690,17390,17390,17390,17390,0
20231023,174300,772371690,17390,17390,17390,17390,0
20231023,174200,772371690,17390,17390,17390,17390,0
20231023,174100,772371690,17390,17390,17390,17390,0
20231023,174000,772371690,17390,17390,17390,17390,0
20231023,173900,772371690,17390,17390,17390,17390,0
20231023,173800,772371690,17390,17390,17390,17390,0
20231023,173700,772371690,17390,17390,17390,17390,0
20231023,173600,772371690,17390,17390,17390,17390,0
20231023,173500,772371690,17390,17390,17390,17390,0
20231023,173400,772371690,17390,17390,17390,17390,7133
20231023,173300,772371690,17390,17390,17390,17390,0
20231023,173200,772371690,17390,17390,17390,17390,0
20231023,173100,772371690,17390,17390,17390,17390,0
20231023,173000,772371690,17390,17390,17390,17390,0
20231023,172900,772371690,17390,17390,17390,17390,0
20231023,172800,772371690,17390,17390,17390,17390,0
20231023,172700,772371690,17390,17390,17390,17390,0
20231023,172600,772371690,17390,17390,17390,17390,0
20231023,172500,772371690,17390,17390,17390,17390,0
20231023,172400,772371690,17390,17390,17390,17390,0
20231023,172300,772371690,17390,17390,17390,17390,0
20231023,172200,772371690,17390,17390,17390,17390,0
20231023,172100,772371690,17390,17390,17390,17390,0
20231023,172000,772371690,17390,17390,17390,17390,0
20231023,171900,772371690,17390,17390,17390,17390,0
20231023,171800,772371690,17390,17390,17390,17390,0
20231023,171700,772371690,17390,17390,17390,17390,0
20231023,171600,772371690,17390,17390,17390,17390,0
20231023,171500,772371690,17390,17390,17390,17390,0
20231023,171400,772371690,17390,17390,17390,17390,0
20231023,171300,772371690,17390,17390,17390,17390,0
20231023,171200,772371690,17390,17390,17390,17390,0
20231023,171100,772371690,17390,17390,17390,17390,0
20231023,171000,772371690,17390,17390,17390,17390,0
20231023,170900,772371690,17390,17390,17390,17390,0
20231023,170800,772371690,17390,17390,17390,17390,0
20231023,170700,772371690,17390,17390,17390,17390,0
20231023,170600,772371690,17390,17390,17390,17390,0
20231023,170500,772371690,17390,17390,17390,17390,0
20231023,170400,772371690,17390,17390,17390,17390,7133
20231023,170300,772371690,17390,17390,17390,17390,0
20231023,170200,772371690,17390,17390,17390,17390,0
20231023,170100,772371690,17390,17390,17390,17390,0
20231023,170000,772371690,17390,17390,17390,17390,0
20231023,165900,772371690,17390,17390,17390,17390,0
20231023,165800,772371690,17390,17390,17390,17390,0
20231023,165700,772371690,17390,17390,17390,17390,0
20231023,165600,772371690,17390,17390,17390,17390,0
20231023,165500,772371690,17390,17390,17390,17390,0
20231023,165400,772371690,17390,17390,17390,17390,0
20231023,165300,772371690,17390,17390,17390,17390,0
20231023,165200,772371690,17390,17390,17390,17390,0
20231023,165100,772371690,17390,17390,17390,17390,0
20231023,165000,772371690,17390,17390,17390,17390,0
20231023,164900,772371690,17390,17390,17390,17390,0
20231023,164800,772371690,17390,17390,17390,17390,0
20231023,164700,772371690,17390,17390,17390,17390,0
20231023,164600,772371690,17390,17390,17390,17390,0
20231023,164500,772371690,17390,17390,17390,17390,0
20231023,164400,772371690,17390,17390,17390,17390,0
20231023,164300,772371690,17390,17390,17390,17390,0
20231023,164200,772371690,17390,17390,17390,17390,0
20231023,164100,772371690,17390,17390,17390,17390,0
20231023,164000,772371690,17390,17390,17390,17390,0
20231023,163900,772371690,17390,17390,17390,17390,0
20231023,163800,772371690,17390,17390,17390,17390,0
20231023,163700,772371690,17390,17390,17390,17390,0
20231023,163600,772371690,17390,17390,17390,17390,0
20231023,163500,772371690,17390,17390,17390,17390,0
20231023,163400,772371690,17390,17390,17390,17390,7133
20231023,163300,772371690,17390,17390,17390,17390,0
20231023,163200,772371690,17390,17390,17390,17390,0
20231023,163100,772371690,17390,17390,17390,17390,0
20231023,163000,772371690,17390,17390,17390,17390,0
20231023,162900,772371690,17390,17390,17390,17390,0
20231023,162800,772371690,17390,17390,17390,17390,0
20231023,162700,772371690,17390,17390,17390,17390,0
20231023,162600,772371690,17390,17390,17390,17390,0
20231023,162500,772371690,17390,17390,17390,17390,0
20231023,162400,772371690,17390,17390,17390,17390,0
20231023,162300,772371690,17390,17390,17390,17390,0
20231023,162200,772371690,17390,17390,17390,17390,0
20231023,162100,772371690,17390,17390,17390,17390,0
20231023,162000,772371690,17390,17390,17390,17390,0
20231023,161900,772371690,17390,17390,17390,17390,0
20231023,161800,772371690,17390,17390,17390,17390,0
20231023,161700,772371690,17390,17390,17390,17390,0
20231023,161600,772371690,17390,17390,17390,17390,0
20231023,161500,772371690,17390,17390,17390,17390,0
20231023,161400,772371690,17390,17390,17390,17390,0
20231023,161300,772371690,17390,17390,17390,17390,0
20231023,161200,772371690,17390,17390,17390,17390,0
20231023,161100,772371690,17390,17390,17390,17390,0
20231023,161000,772371690,17390,17390,17390,17390,0
20231023,160900,772371690,17390,17390,17390,17390,0
20231023,160800,772371690,17390,17390,17390,17390,0
20231023,160700,772371690,17390,17390,17390,17390,0
20231023,160600,772371690,17390,17390,17390,17390,0
20231023,160500,772371690,17390,17390,17390,17390,0
20231023,160400,772371690,17390,17390,17390,17390,7133
20231023,160300,772371690,17390,17390,17390,17390,0
20231023,160200,772371690,17390,17390,17390,17390,0
20231023,160100,772371690,17390,17390,17390,17390,0
20231023,160000,772371690,17390,17390,17390,17390,0
20231023,155900,772371690,17390,17390,17390,17390,0
20231023,155800,772371690,17390,17390,17390,17390,0
20231023,155700,772371690,17390,17390,17390,17390,0
20231023,155600,772371690,17390,17390,17390,17390,0
20231023,155500,772371690,17390,17390,17390,17390,0
20231023,155400,772371690,17390,17390,17390,17390,0
20231023,155300,772371690,17390,17390,17390,17390,0
20231023,155200,772371690,17390,17390,17390,17390,0
20231023,155100,772371690,17390,17390,17390,17390,0
20231023,155000,772371690,17390,17390,17390,17390,0
20231023,154900,772371690,17390,17390,17390,17390,0
20231023,154800,772371690,17390,17390,17390,17390,0
20231023,154700,772371690,17390,17390,17390,17390,0
20231023,154600,772371690,17390,17390,17390,17390,0
20231023,154500,772371690,17390,17390,17390,17390,0
20231023,154400,772371690,17390,17390,17390,17390,0
20231023,154300,772371690,17390,17390,17390,17390,0
20231023,154200,772371690,17390,17390,17390,17390,0
20231023,154100,772371690,17390,17390,17390,17390,0
20231023,154000,772371690,17390,17390,17390,17390,0
20231023,153900,772371690,17390,17390,17390,17390,0
20231023,153800,772371690,17390,17390,17390,17390,0
20231023,153700,772371690,17390,17390,17390,17390,0
20231023,153600,772371690,17390,17390,17390,17390,0
20231023,153500,772371690,17390,17390,17390,17390,0
20231023,153400,772371690,17390,17390,17390,17390,7133
20231023,153300,772371690,17390,17390,17390,17390,0
20231023,153200,772371690,17390,17390,17390,17390,0
20231023,153100,772371690,17390,17390,17390,17390,0
20231023,153000,772371690,17390,17390,17390,17390,7133
20231023,152900,648328820,17380,17380,17380,17380,0
20231023,152800,648328820,17380,17380,17380,17380,0
20231023,152700,648328820,17380,17380,17380,17380,0
20231023,152600,648328820,17380,17380,17380,17380,0
20231023,152500,648328820,17380,17380,17380,17380,0
20231023,152400,648328820,17380,17380,17380,17380,0
20231023,152300,648328820,17380,17380,17380,17380,0
20231023,152200,648328820,17380,17380,17380,17380,0
20231023,152100,648328820,17380,17380,17380,17380,0
20231023,152000,648328820,17380,17380,17380,17380,0
20231023,151900,648328820,17380,17380,17390,17380,109
20231023,151800,646433440,17380,17390,17390,17380,272
20231023,151700,641703860,17380,17390,17390,17370,49
20231023,151600,640852060,17380,17390,17390,17370,81
20231023,151500,639444080,17380,17390,17390,17380,87
20231023,151400,637931240,17380,17390,17400,17380,511
20231023,151300,629045070,17400,17400,17400,17390,192
20231023,151200,625705480,17390,17400,17400,17390,85
20231023,151100,624226600,17390,17390,17400,17380,132
20231023,151000,621930880,17380,17390,17390,17380,38
20231023,150900,621270100,17370,17370,17370,17370,3
20231023,150800,621217990,17380,17380,17380,17380,0
20231023,150700,621217990,17380,17380,17390,17380,31
20231023,150600,620678990,17380,17370,17380,17370,11
20231023,150500,620487820,17370,17380,17380,17370,3
20231023,150400,620435700,17370,17370,17370,17370,73
20231023,150300,619167690,17370,17370,17390,17370,771
20231023,150200,605765150,17370,17370,17380,17370,23
20231023,150100,605365440,17370,17380,17380,17370,42
20231023,150000,604635530,17370,17370,17370,17370,14
20231023,145900,604392350,17380,17370,17380,17370,123
20231023,145800,602254650,17380,17360,17380,17360,24
20231023,145700,601837610,17380,17370,17380,17370,91
20231023,145600,600256130,17380,17380,17380,17360,64
20231023,145500,599143880,17370,17360,17380,17360,34
20231023,145400,598553180,17370,17380,17380,17370,79
20231023,145300,597180770,17370,17370,17380,17360,22
20231023,145200,596798500,17370,17370,17370,17360,92
20231023,145100,595200470,17380,17370,17380,17360,150
20231023,145000,592594650,17380,17370,17380,17370,56
20231023,144900,591621830,17370,17360,17370,17360,109
20231023,144800,589728510,17360,17380,17380,17360,78
20231023,144700,588373820,17370,17380,17380,17370,241
20231023,144600,584187490,17370,17370,17380,17370,32
20231023,144500,583631400,17380,17370,17380,17370,44
20231023,144400,582866800,17380,17370,17380,17370,89
20231023,144300,581320010,17370,17370,17380,17370,61
20231023,144200,580259900,17370,17380,17380,17370,65
20231023,144100,579130270,17370,17370,17380,17370,112
20231023,144000,577184670,17370,17370,17370,17370,2
20231023,143900,577149930,17370,17380,17380,17370,176
20231023,143800,574092690,17380,17370,17380,17370,56
20231023,143700,573119430,17380,17380,17380,17380,16
20231023,143600,572841350,17380,17370,17390,17370,74
20231023,143500,571555100,17360,17360,17370,17360,22
20231023,143400,571173020,17360,17370,17370,17360,344
20231023,143300,565197960,17380,17380,17390,17380,106
20231023,143200,563355200,17380,17370,17380,17370,16
20231023,143100,563077130,17370,17370,17380,17370,18
20231023,143000,562764320,17380,17380,17380,17380,17
20231023,142900,562468860,17370,17370,17380,17370,130
20231023,142800,560210590,17390,17390,17390,17390,18
20231023,142700,559897570,17390,17390,17400,17390,149
20231023,142600,557306310,17390,17370,17390,17370,116
20231023,142500,555289110,17380,17390,17390,17380,104
20231023,142400,553481050,17390,17390,17390,17390,17
20231023,142300,553185420,17380,17380,17380,17380,14
20231023,142200,552942100,17370,17370,17380,17370,21
20231023,142100,552577150,17380,17380,17380,17360,19
20231023,142000,552246970,17380,17380,17390,17380,41
20231023,141900,551534220,17380,17390,17390,17370,202
20231023,141800,548024790,17390,17390,17390,17390,17
20231023,141700,547729160,17390,17380,17390,17380,54
20231023,141600,546790130,17390,17380,17390,17380,28
20231023,141500,546303220,17390,17380,17390,17380,149
20231023,141400,543713590,17390,17390,17400,17390,98
20231023,141300,542008980,17390,17390,17390,17390,16
20231023,141200,541730740,17390,17390,17400,17390,63
20231023,141100,540635000,17390,17400,17400,17390,127
20231023,141000,538425310,17390,17390,17400,17390,4
20231023,140900,538355730,17400,17400,17400,17390,103
20231023,140800,536563620,17390,17390,17400,17390,57
20231023,140700,535572020,17380,17390,17390,17380,96
20231023,140600,533902670,17390,17380,17390,17380,30
20231023,140500,533381120,17370,17380,17380,17360,14
20231023,140400,533137870,17380,17390,17400,17370,338
20231023,140300,527257600,17390,17390,17390,17390,106
20231023,140200,525414260,17380,17370,17380,17370,43
20231023,140100,524667240,17360,17370,17370,17360,44
20231023,140000,523903010,17360,17380,17380,17360,103
20231023,135900,522113820,17390,17400,17400,17390,1047
20231023,135800,503896480,17400,17400,17400,17390,95
20231023,135700,502243570,17390,17390,17400,17390,27
20231023,135600,501773880,17390,17390,17400,17390,103
20231023,135500,499982530,17390,17380,17390,17380,55
20231023,135400,499026100,17390,17380,17390,17380,22
20231023,135300,498643570,17390,17390,17390,17390,94
20231023,135200,497008910,17390,17390,17390,17390,25
20231023,135100,496574160,17390,17370,17400,17360,204
20231023,135000,493028990,17370,17380,17380,17370,148
20231023,134900,490456890,17370,17380,17380,17370,18
20231023,134800,490144070,17380,17380,17380,17370,21
20231023,134700,489779110,17380,17380,17390,17360,117
20231023,134600,487745470,17400,17370,17400,17370,157
20231023,134500,485014360,17370,17370,17370,17370,18
20231023,134400,484701700,17360,17360,17360,17360,11
20231023,134300,484510740,17350,17360,17360,17350,18
20231023,134200,484198280,17350,17350,17350,17350,18
20231023,134100,483885980,17340,17350,17350,17340,19
20231023,134000,483556350,17340,17350,17350,17340,21
20231023,133900,483192020,17340,17340,17340,17340,15
20231023,133800,482931920,17340,17350,17350,17340,145
20231023,133700,480416250,17350,17370,17370,17350,731
20231023,133600,467725170,17370,17370,17370,17370,37
20231023,133500,467082480,17370,17370,17370,17360,123
20231023,133400,464947080,17360,17360,17360,17360,0
20231023,133300,464947080,17360,17360,17370,17360,21
20231023,133200,464582500,17360,17370,17370,17360,69
20231023,133100,463384320,17360,17360,17360,17360,34
20231023,133000,462794080,17360,17350,17360,17350,1111
20231023,132900,443517340,17350,17360,17360,17350,11
20231023,132800,443326390,17350,17360,17360,17350,13
20231023,132700,443100720,17350,17350,17350,17350,113
20231023,132600,441140170,17370,17370,17370,17370,38
20231023,132500,440480110,17370,17390,17390,17360,810
20231023,132400,426410200,17390,17390,17390,17390,39
20231023,132300,425731990,17390,17390,17390,17390,103
20231023,132200,423940820,17390,17390,17390,17390,2
20231023,132100,423906040,17390,17390,17390,17390,43
20231023,132000,423158270,17390,17390,17390,17390,0
20231023,131900,423158270,17390,17390,17390,17390,100
20231023,131800,421419270,17390,17390,17390,17390,40
20231023,131700,420723670,17390,17390,17390,17390,44
20231023,131600,419958510,17390,17390,17390,17390,39
20231023,131500,419280300,17390,17390,17390,17390,0
20231023,131400,419280300,17390,17390,17390,17390,4
20231023,131300,419210740,17390,17390,17390,17390,40
20231023,131200,418515140,17390,17390,17390,17390,0
20231023,131100,418515140,17390,17390,17390,17390,0
20231023,131000,418515140,17390,17380,17390,17380,83
20231023,130900,417071780,17390,17390,17390,17390,0
20231023,130800,417071780,17390,17390,17390,17390,79
20231023,130700,415697970,17390,17390,17390,17390,0
20231023,130600,415697970,17390,17390,17390,17390,0
20231023,130500,415697970,17390,17390,17390,17390,39
20231023,130400,415019760,17390,17390,17390,17390,3
20231023,130300,414967590,17390,17390,17390,17390,50
20231023,130200,414098090,17380,17380,17380,17380,0
20231023,130100,414098090,17380,17380,17380,17380,0
20231023,130000,414098090,17380,17380,17380,17380,0
20231023,125900,414098090,17380,17380,17380,17380,20
20231023,125800,413750490,17380,17380,17380,17380,0
20231023,125700,413750490,17380,17390,17390,17380,89
20231023,125600,412203280,17390,17390,17390,17390,1
20231023,125500,412185890,17390,17390,17390,17390,19
20231023,125400,411855480,17390,17390,17390,17390,39
20231023,125300,411177270,17390,17390,17390,17390,0
20231023,125200,411177270,17390,17390,17390,17390,59
20231023,125100,410151260,17390,17390,17390,17390,0
20231023,125000,410151260,17390,17390,17390,17390,5
20231023,124900,410064310,17390,17390,17390,17390,40
20231023,124800,409368710,17390,17390,17390,17390,0
20231023,124700,409368710,17390,17390,17390,17390,1
20231023,124600,409351320,17390,17390,17390,17390,39
20231023,124500,408673110,17390,17390,17390,17390,0
20231023,124400,408673110,17390,17390,17390,17390,77
20231023,124300,407334080,17390,17390,17390,17390,4
20231023,124200,407264520,17390,17390,17390,17390,0
20231023,124100,407264520,17390,17390,17390,17390,41
20231023,124000,406551530,17390,17390,17390,17390,0
20231023,123900,406551530,17390,17390,17390,17390,46
20231023,123800,405751590,17390,17390,17390,17390,0
20231023,123700,405751590,17390,17390,17390,17390,0
20231023,123600,405751590,17390,17390,17390,17390,1
20231023,123500,405734200,17380,17380,17380,17380,0
20231023,123400,405734200,17380,17390,17390,17380,81
20231023,123300,404326410,17380,17390,17390,17380,102
20231023,123200,402552880,17390,17390,17390,17390,0
20231023,123100,402552880,17390,17390,17390,17390,40
20231023,123000,401857280,17390,17380,17390,17380,108
20231023,122900,399979960,17380,17380,17380,17380,0
20231023,122800,399979960,17380,17380,17380,17380,0
20231023,122700,399979960,17380,17380,17380,17380,0
20231023,122600,399979960,17380,17380,17380,17380,0
20231023,122500,399979960,17380,17380,17380,17380,0
20231023,122400,399979960,17380,17380,17380,17380,0
20231023,122300,399979960,17380,17390,17390,17380,69
20231023,122200,398780350,17390,17390,17390,17390,3
20231023,122100,398728180,17390,17390,17390,17390,0
20231023,122000,398728180,17390,17390,17390,17390,40
20231023,121900,398032580,17390,17390,17390,17390,0
20231023,121800,398032580,17390,17390,17390,17390,0
20231023,121700,398032580,17390,17390,17390,17390,79
20231023,121600,396658770,17390,17390,17390,17390,0
20231023,121500,396658770,17390,17390,17390,17390,41
20231023,121400,395945780,17390,17390,17390,17390,0
20231023,121300,395945780,17390,17390,17390,17390,2
20231023,121200,395911000,17390,17390,17390,17390,39
20231023,121100,395232790,17390,17390,17390,17390,0
20231023,121000,395232790,17390,17390,17390,17390,1
20231023,120900,395215400,17380,17380,17380,17380,48
20231023,120800,394381160,17390,17390,17390,17390,0
20231023,120700,394381160,17390,17390,17390,17390,18
20231023,120600,394068140,17380,17380,17380,17380,0
20231023,120500,394068140,17380,17380,17380,17380,0
20231023,120400,394068140,17380,17380,17380,17380,27
20231023,120300,393598880,17380,17380,17380,17380,2
20231023,120200,393564120,17380,17380,17380,17380,36
20231023,120100,392938440,17390,17390,17390,17390,39
20231023,120000,392260230,17390,17390,17390,17390,12
20231023,115900,392051550,17380,17370,17380,17370,70
20231023,115800,390835150,17370,17370,17370,17370,1
20231023,115700,390817780,17370,17370,17370,17370,11
20231023,115600,390626710,17360,17360,17360,17360,31
20231023,115500,390088550,17360,17360,17360,17360,0
20231023,115400,390088550,17360,17360,17360,17360,0
20231023,115300,390088550,17360,17350,17360,17350,42
20231023,115200,389359450,17360,17370,17370,17360,48
20231023,115100,388525780,17370,17370,17370,17370,8
20231023,115000,388386820,17370,17370,17370,17370,1
20231023,114900,388369450,17360,17370,17370,17360,114
20231023,114800,386390080,17370,17370,17370,17370,10
20231023,114700,386216380,17370,17370,17370,17370,7
20231023,114600,386094790,17360,17360,17360,17360,0
20231023,114500,386094790,17360,17360,17360,17360,2
20231023,114400,386060070,17360,17360,17360,17360,46
20231023,114300,385261510,17360,17360,17360,17360,0
20231023,114200,385261510,17360,17370,17370,17360,139
20231023,114100,382848020,17380,17380,17380,17380,159
20231023,114000,380084600,17380,17380,17380,17380,51
20231023,113900,379198220,17380,17380,17380,17380,1
20231023,113800,379180840,17370,17370,17370,17370,0
20231023,113700,379180840,17370,17370,17370,17370,0
20231023,113600,379180840,17370,17370,17370,17370,26
20231023,113500,378729220,17370,17390,17390,17370,585
20231023,113400,368561770,17390,17390,17390,17390,0
20231023,113300,368561770,17390,17390,17390,17390,45
20231023,113200,367779220,17390,17380,17390,17380,87
20231023,113100,366266650,17390,17390,17390,17390,0
20231023,113000,366266650,17390,17390,17390,17390,78
20231023,112900,364910230,17380,17390,17390,17380,2
20231023,112800,364875460,17380,17380,17380,17380,10
20231023,112700,364701660,17380,17390,17390,17380,41
20231023,112600,363988680,17390,17390,17390,17390,61
20231023,112500,362927890,17390,17390,17390,17380,16
20231023,112400,362649660,17390,17380,17390,17380,52
20231023,112300,361745410,17380,17380,17380,17380,1
20231023,112200,361728030,17390,17380,17390,17380,90
20231023,112100,360163440,17380,17380,17390,17380,17
20231023,112000,359867870,17380,17380,17380,17380,10
20231023,111900,359694070,17390,17390,17390,17390,40
20231023,111800,358998470,17390,17390,17390,17390,0
20231023,111700,358998470,17390,17380,17390,17380,10
20231023,111600,358824610,17390,17390,17390,17390,59
20231023,111500,357798600,17380,17380,17380,17380,0
20231023,111400,357798600,17380,17390,17390,17380,62
20231023,111300,356720920,17380,17380,17380,17380,5
20231023,111200,356634020,17390,17390,17390,17390,10
20231023,111100,356460120,17390,17390,17390,17390,48
20231023,111000,355625400,17390,17390,17390,17390,1
20231023,110900,355608010,17390,17390,17390,17390,0
20231023,110800,355608010,17390,17390,17390,17390,50
20231023,110700,354738510,17390,17390,17390,17390,0
20231023,110600,354738510,17390,17390,17390,17380,64
20231023,110500,353625650,17390,17390,17390,17390,1
20231023,110400,353608260,17390,17390,17390,17390,0
20231023,110300,353608260,17390,17410,17410,17390,87
20231023,110200,352094490,17410,17390,17410,17390,19
20231023,110100,351763940,17410,17390,17410,17390,75
20231023,110000,350459500,17390,17440,17440,17390,547
20231023,105900,340930810,17450,17450,17450,17450,31
20231023,105800,340389860,17450,17450,17450,17450,39
20231023,105700,339709310,17440,17440,17440,17440,0
20231023,105600,339709310,17440,17440,17440,17440,50
20231023,105500,338837310,17440,17440,17440,17440,10
20231023,105400,338662910,17450,17450,17450,17450,0
20231023,105300,338662910,17450,17400,17450,17400,1862
20231023,105200,306242130,17400,17390,17400,17390,89
20231023,105100,304693630,17390,17390,17390,17390,73
20231023,105000,303424160,17390,17390,17390,17390,18
20231023,104900,303111140,17390,17400,17400,17390,18
20231023,104800,302797950,17410,17400,17410,17400,13
20231023,104700,302571670,17400,17400,17400,17400,79
20231023,104600,301197070,17400,17400,17400,17400,64
20231023,104500,300083470,17400,17400,17400,17400,116
20231023,104400,298065070,17400,17400,17400,17400,39
20231023,104300,297386470,17400,17400,17400,17400,0
20231023,104200,297386470,17400,17400,17400,17390,211
20231023,104100,293715130,17410,17410,17410,17410,53
20231023,104000,292792400,17410,17400,17410,17400,20
20231023,103900,292444290,17400,17400,17400,17400,90
20231023,103800,290878290,17420,17420,17420,17420,0
20231023,103700,290878290,17420,17400,17420,17400,39
20231023,103600,290199480,17420,17420,17420,17420,0
20231023,103500,290199480,17420,17420,17420,17420,1
20231023,103400,290182060,17410,17430,17430,17410,21
20231023,103300,289816430,17440,17390,17440,17390,4053
20231023,103200,219296770,17390,17390,17390,17390,40
20231023,103100,218601170,17380,17380,17380,17380,1
20231023,103000,218583790,17380,17380,17380,17380,108
20231023,102900,216706750,17380,17380,17380,17380,0
20231023,102800,216706750,17380,17380,17380,17380,43
20231023,102700,215959410,17380,17380,17380,17380,1
20231023,102600,215942030,17380,17360,17380,17360,52
20231023,102500,215038660,17360,17360,17360,17360,2
20231023,102400,215003940,17360,17360,17360,17360,17
20231023,102300,214708820,17360,17360,17360,17360,32
20231023,102200,214153300,17360,17360,17360,17360,10
20231023,102100,213979700,17360,17330,17360,17330,116
20231023,102000,211967310,17340,17340,17340,17340,1
20231023,101900,211949970,17340,17340,17340,17340,0
20231023,101800,211949970,17340,17340,17340,17340,0
20231023,101700,211949970,17340,17310,17340,17310,517
20231023,101600,202998790,17310,17310,17310,17310,5
20231023,101500,202912240,17310,17300,17310,17300,17
20231023,101400,202618020,17300,17310,17310,17300,121
20231023,101300,200524620,17310,17310,17310,17310,60
20231023,101200,199486020,17310,17310,17310,17310,32
20231023,101100,198932100,17310,17310,17310,17300,625
20231023,101000,188119350,17310,17310,17310,17310,41
20231023,100900,187409640,17310,17310,17310,17310,11
20231023,100800,187219230,17310,17310,17310,17310,40
20231023,100700,186526830,17310,17310,17310,17310,0
20231023,100600,186526830,17310,17310,17310,17310,67
20231023,100500,185367060,17310,17310,17310,17310,2
20231023,100400,185332440,17310,17310,17310,17310,264
20231023,100300,180762600,17320,17330,17330,17320,644
20231023,100200,169605530,17350,17340,17350,17340,62
20231023,100100,168530070,17340,17340,17340,17340,64
20231023,100000,167420310,17340,17340,17340,17340,40
20231023,095900,166726710,17340,17340,17340,17340,0
20231023,095800,166726710,17340,17340,17340,17340,0
20231023,095700,166726710,17340,17330,17340,17330,34
20231023,095600,166137360,17330,17330,17330,17330,132
20231023,095500,163849800,17330,17330,17330,17330,5
20231023,095400,163763150,17330,17330,17330,17330,9
20231023,095300,163607180,17330,17330,17330,17330,213
20231023,095200,159915890,17340,17350,17350,17340,82
20231023,095100,158493950,17350,17350,17350,17350,24
20231023,095000,158077550,17350,17350,17350,17350,5
20231023,094900,157990800,17340,17340,17340,17340,0
20231023,094800,157990800,17340,17330,17340,17330,118
20231023,094700,155945290,17340,17340,17340,17340,5
20231023,094600,155858590,17350,17340,17350,17340,3
20231023,094500,155806560,17340,17340,17340,17340,12
20231023,094400,155598480,17330,17340,17350,17330,469
20231023,094300,147465580,17340,17380,17380,17340,394
20231023,094200,140628870,17380,17390,17390,17370,96
20231023,094100,138961170,17390,17380,17390,17380,80
20231023,094000,137570170,17380,17380,17380,17380,5
20231023,093900,137483270,17410,17410,17410,17410,16
20231023,093800,137204710,17410,17410,17410,17410,41
20231023,093700,136490900,17410,17410,17410,17410,10
20231023,093600,136316800,17410,17420,17420,17390,34
20231023,093500,135725120,17420,17420,17420,17420,4
20231023,093400,135655440,17440,17440,17440,17440,0
20231023,093300,135655440,17440,17430,17440,17430,266
20231023,093200,131018060,17440,17430,17440,17430,7
20231023,093100,130896030,17430,17420,17440,17420,215
20231023,093000,127148770,17420,17410,17420,17410,30
20231023,092900,126626360,17410,17390,17430,17350,254
20231023,092800,122202660,17390,17440,17440,17390,341
20231023,092700,116261540,17450,17450,17450,17440,99
20231023,092600,114534000,17450,17450,17450,17450,0
20231023,092500,114534000,17450,17440,17450,17440,151
20231023,092400,111899980,17440,17440,17440,17440,0
20231023,092300,111899980,17440,17460,17470,17440,210
20231023,092200,108233020,17460,17440,17460,17440,100
20231023,092100,106488230,17440,17430,17440,17430,95
20231023,092000,104832010,17420,17410,17420,17410,75
20231023,091900,103525530,17410,17400,17420,17400,172
20231023,091800,100531090,17400,17400,17400,17400,50
20231023,091700,99661090,17390,17400,17400,17390,209
20231023,091600,96025520,17400,17390,17440,17390,204
20231023,091500,92473080,17400,17420,17450,17350,351
20231023,091400,86359370,17430,17330,17440,17330,1436
20231023,091300,61445400,17340,17350,17350,17320,156
20231023,091200,58740550,17350,17370,17370,17320,158
20231023,091100,55998110,17370,17350,17370,17340,90
20231023,091000,54436710,17350,17360,17390,17320,355
20231023,090900,48279670,17390,17400,17400,17360,145
20231023,090800,45756870,17370,17400,17400,17330,740
20231023,090700,32907850,17420,17420,17450,17410,210
20231023,090600,29246370,17410,17400,17410,17400,106
20231023,090500,27401220,17400,17380,17400,17380,224
20231023,090400,23505710,17380,17390,17390,17380,62
20231023,090300,22427950,17390,17380,17390,17380,6
20231023,090200,22323660,17380,17330,17390,17330,118
20231023,090100,20275660,17380,17380,17380,17380,150
20231023,090000,17668660,17440,17520,17520,17440,1009