KissMeData/036560/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,190900,2281490950,12700,12700,12700,12700,3376
20231019,190800,2281490950,12700,12700,12700,12700,0
20231019,190700,2281490950,12700,12700,12700,12700,0
20231019,190600,2281490950,12700,12700,12700,12700,0
20231019,190500,2281490950,12700,12700,12700,12700,0
20231019,190400,2281490950,12700,12700,12700,12700,0
20231019,190300,2281490950,12700,12700,12700,12700,0
20231019,190200,2281490950,12700,12700,12700,12700,0
20231019,190100,2281490950,12700,12700,12700,12700,0
20231019,190000,2281490950,12700,12700,12700,12700,0
20231019,185900,2281490950,12700,12700,12700,12700,0
20231019,185800,2281490950,12700,12700,12700,12700,0
20231019,185700,2281490950,12700,12700,12700,12700,0
20231019,185600,2281490950,12700,12700,12700,12700,0
20231019,185500,2281490950,12700,12700,12700,12700,0
20231019,185400,2281490950,12700,12700,12700,12700,0
20231019,185300,2281490950,12700,12700,12700,12700,0
20231019,185200,2281490950,12700,12700,12700,12700,0
20231019,185100,2281490950,12700,12700,12700,12700,0
20231019,185000,2281490950,12700,12700,12700,12700,0
20231019,184900,2281490950,12700,12700,12700,12700,0
20231019,184800,2281490950,12700,12700,12700,12700,0
20231019,184700,2281490950,12700,12700,12700,12700,0
20231019,184600,2281490950,12700,12700,12700,12700,0
20231019,184500,2281490950,12700,12700,12700,12700,0
20231019,184400,2281490950,12700,12700,12700,12700,0
20231019,184300,2281490950,12700,12700,12700,12700,0
20231019,184200,2281490950,12700,12700,12700,12700,0
20231019,184100,2281490950,12700,12700,12700,12700,0
20231019,184000,2281490950,12700,12700,12700,12700,0
20231019,183900,2281490950,12700,12700,12700,12700,3376
20231019,183800,2281490950,12700,12700,12700,12700,0
20231019,183700,2281490950,12700,12700,12700,12700,0
20231019,183600,2281490950,12700,12700,12700,12700,0
20231019,183500,2281490950,12700,12700,12700,12700,0
20231019,183400,2281490950,12700,12700,12700,12700,0
20231019,183300,2281490950,12700,12700,12700,12700,0
20231019,183200,2281490950,12700,12700,12700,12700,0
20231019,183100,2281490950,12700,12700,12700,12700,0
20231019,183000,2281490950,12700,12700,12700,12700,0
20231019,182900,2281490950,12700,12700,12700,12700,0
20231019,182800,2281490950,12700,12700,12700,12700,0
20231019,182700,2281490950,12700,12700,12700,12700,0
20231019,182600,2281490950,12700,12700,12700,12700,0
20231019,182500,2281490950,12700,12700,12700,12700,0
20231019,182400,2281490950,12700,12700,12700,12700,0
20231019,182300,2281490950,12700,12700,12700,12700,0
20231019,182200,2281490950,12700,12700,12700,12700,0
20231019,182100,2281490950,12700,12700,12700,12700,0
20231019,182000,2281490950,12700,12700,12700,12700,0
20231019,181900,2281490950,12700,12700,12700,12700,0
20231019,181800,2281490950,12700,12700,12700,12700,0
20231019,181700,2281490950,12700,12700,12700,12700,0
20231019,181600,2281490950,12700,12700,12700,12700,0
20231019,181500,2281490950,12700,12700,12700,12700,0
20231019,181400,2281490950,12700,12700,12700,12700,0
20231019,181300,2281490950,12700,12700,12700,12700,0
20231019,181200,2281490950,12700,12700,12700,12700,0
20231019,181100,2281490950,12700,12700,12700,12700,0
20231019,181000,2281490950,12700,12700,12700,12700,0
20231019,180900,2281490950,12700,12700,12700,12700,3376
20231019,180800,2281490950,12700,12700,12700,12700,0
20231019,180700,2281490950,12700,12700,12700,12700,0
20231019,180600,2281490950,12700,12700,12700,12700,0
20231019,180500,2281490950,12700,12700,12700,12700,0
20231019,180400,2281490950,12700,12700,12700,12700,0
20231019,180300,2281490950,12700,12700,12700,12700,0
20231019,180200,2281490950,12700,12700,12700,12700,0
20231019,180100,2281490950,12700,12700,12700,12700,0
20231019,180000,2281490950,12700,12700,12700,12700,0
20231019,175900,2281490950,12700,12700,12700,12700,0
20231019,175800,2281490950,12700,12700,12700,12700,0
20231019,175700,2281490950,12700,12700,12700,12700,0
20231019,175600,2281490950,12700,12700,12700,12700,0
20231019,175500,2281490950,12700,12700,12700,12700,0
20231019,175400,2281490950,12700,12700,12700,12700,0
20231019,175300,2281490950,12700,12700,12700,12700,0
20231019,175200,2281490950,12700,12700,12700,12700,0
20231019,175100,2281490950,12700,12700,12700,12700,0
20231019,175000,2281490950,12700,12700,12700,12700,0
20231019,174900,2281490950,12700,12700,12700,12700,0
20231019,174800,2281490950,12700,12700,12700,12700,0
20231019,174700,2281490950,12700,12700,12700,12700,0
20231019,174600,2281490950,12700,12700,12700,12700,0
20231019,174500,2281490950,12700,12700,12700,12700,0
20231019,174400,2281490950,12700,12700,12700,12700,0
20231019,174300,2281490950,12700,12700,12700,12700,0
20231019,174200,2281490950,12700,12700,12700,12700,0
20231019,174100,2281490950,12700,12700,12700,12700,0
20231019,174000,2281490950,12700,12700,12700,12700,0
20231019,173900,2281490950,12700,12700,12700,12700,3376
20231019,173800,2281490950,12700,12700,12700,12700,0
20231019,173700,2281490950,12700,12700,12700,12700,0
20231019,173600,2281490950,12700,12700,12700,12700,0
20231019,173500,2281490950,12700,12700,12700,12700,0
20231019,173400,2281490950,12700,12700,12700,12700,0
20231019,173300,2281490950,12700,12700,12700,12700,0
20231019,173200,2281490950,12700,12700,12700,12700,0
20231019,173100,2281490950,12700,12700,12700,12700,0
20231019,173000,2281490950,12700,12700,12700,12700,0
20231019,172900,2281490950,12700,12700,12700,12700,0
20231019,172800,2281490950,12700,12700,12700,12700,0
20231019,172700,2281490950,12700,12700,12700,12700,0
20231019,172600,2281490950,12700,12700,12700,12700,0
20231019,172500,2281490950,12700,12700,12700,12700,0
20231019,172400,2281490950,12700,12700,12700,12700,0
20231019,172300,2281490950,12700,12700,12700,12700,0
20231019,172200,2281490950,12700,12700,12700,12700,0
20231019,172100,2281490950,12700,12700,12700,12700,0
20231019,172000,2281490950,12700,12700,12700,12700,0
20231019,171900,2281490950,12700,12700,12700,12700,0
20231019,171800,2281490950,12700,12700,12700,12700,0
20231019,171700,2281490950,12700,12700,12700,12700,0
20231019,171600,2281490950,12700,12700,12700,12700,0
20231019,171500,2281490950,12700,12700,12700,12700,0
20231019,171400,2281490950,12700,12700,12700,12700,0
20231019,171300,2281490950,12700,12700,12700,12700,0
20231019,171200,2281490950,12700,12700,12700,12700,0
20231019,171100,2281490950,12700,12700,12700,12700,0
20231019,171000,2281490950,12700,12700,12700,12700,0
20231019,170900,2281490950,12700,12700,12700,12700,3376
20231019,170800,2281490950,12700,12700,12700,12700,0
20231019,170700,2281490950,12700,12700,12700,12700,0
20231019,170600,2281490950,12700,12700,12700,12700,0
20231019,170500,2281490950,12700,12700,12700,12700,0
20231019,170400,2281490950,12700,12700,12700,12700,0
20231019,170300,2281490950,12700,12700,12700,12700,0
20231019,170200,2281490950,12700,12700,12700,12700,0
20231019,170100,2281490950,12700,12700,12700,12700,0
20231019,170000,2281490950,12700,12700,12700,12700,0
20231019,165900,2281490950,12700,12700,12700,12700,0
20231019,165800,2281490950,12700,12700,12700,12700,0
20231019,165700,2281490950,12700,12700,12700,12700,0
20231019,165600,2281490950,12700,12700,12700,12700,0
20231019,165500,2281490950,12700,12700,12700,12700,0
20231019,165400,2281490950,12700,12700,12700,12700,0
20231019,165300,2281490950,12700,12700,12700,12700,0
20231019,165200,2281490950,12700,12700,12700,12700,0
20231019,165100,2281490950,12700,12700,12700,12700,0
20231019,165000,2281490950,12700,12700,12700,12700,0
20231019,164900,2281490950,12700,12700,12700,12700,0
20231019,164800,2281490950,12700,12700,12700,12700,0
20231019,164700,2281490950,12700,12700,12700,12700,0
20231019,164600,2281490950,12700,12700,12700,12700,0
20231019,164500,2281490950,12700,12700,12700,12700,0
20231019,164400,2281490950,12700,12700,12700,12700,0
20231019,164300,2281490950,12700,12700,12700,12700,0
20231019,164200,2281490950,12700,12700,12700,12700,0
20231019,164100,2281490950,12700,12700,12700,12700,0
20231019,164000,2281490950,12700,12700,12700,12700,0
20231019,163900,2281490950,12700,12700,12700,12700,3376
20231019,163800,2281490950,12700,12700,12700,12700,0
20231019,163700,2281490950,12700,12700,12700,12700,0
20231019,163600,2281490950,12700,12700,12700,12700,0
20231019,163500,2281490950,12700,12700,12700,12700,0
20231019,163400,2281490950,12700,12700,12700,12700,0
20231019,163300,2281490950,12700,12700,12700,12700,0
20231019,163200,2281490950,12700,12700,12700,12700,0
20231019,163100,2281490950,12700,12700,12700,12700,0
20231019,163000,2281490950,12700,12700,12700,12700,0
20231019,162900,2281490950,12700,12700,12700,12700,0
20231019,162800,2281490950,12700,12700,12700,12700,0
20231019,162700,2281490950,12700,12700,12700,12700,0
20231019,162600,2281490950,12700,12700,12700,12700,0
20231019,162500,2281490950,12700,12700,12700,12700,0
20231019,162400,2281490950,12700,12700,12700,12700,0
20231019,162300,2281490950,12700,12700,12700,12700,0
20231019,162200,2281490950,12700,12700,12700,12700,0
20231019,162100,2281490950,12700,12700,12700,12700,0
20231019,162000,2281490950,12700,12700,12700,12700,0
20231019,161900,2281490950,12700,12700,12700,12700,0
20231019,161800,2281490950,12700,12700,12700,12700,0
20231019,161700,2281490950,12700,12700,12700,12700,0
20231019,161600,2281490950,12700,12700,12700,12700,0
20231019,161500,2281490950,12700,12700,12700,12700,0
20231019,161400,2281490950,12700,12700,12700,12700,0
20231019,161300,2281490950,12700,12700,12700,12700,0
20231019,161200,2281490950,12700,12700,12700,12700,0
20231019,161100,2281490950,12700,12700,12700,12700,0
20231019,161000,2281490950,12700,12700,12700,12700,0
20231019,160900,2281490950,12700,12700,12700,12700,3376
20231019,160800,2281490950,12700,12700,12700,12700,0
20231019,160700,2281490950,12700,12700,12700,12700,0
20231019,160600,2281490950,12700,12700,12700,12700,0
20231019,160500,2281490950,12700,12700,12700,12700,0
20231019,160400,2281490950,12700,12700,12700,12700,0
20231019,160300,2281490950,12700,12700,12700,12700,0
20231019,160200,2281490950,12700,12700,12700,12700,0
20231019,160100,2281490950,12700,12700,12700,12700,0
20231019,160000,2281490950,12700,12700,12700,12700,0
20231019,155900,2281490950,12700,12700,12700,12700,0
20231019,155800,2281490950,12700,12700,12700,12700,0
20231019,155700,2281490950,12700,12700,12700,12700,0
20231019,155600,2281490950,12700,12700,12700,12700,0
20231019,155500,2281490950,12700,12700,12700,12700,0
20231019,155400,2281490950,12700,12700,12700,12700,0
20231019,155300,2281490950,12700,12700,12700,12700,0
20231019,155200,2281490950,12700,12700,12700,12700,0
20231019,155100,2281490950,12700,12700,12700,12700,0
20231019,155000,2281490950,12700,12700,12700,12700,0
20231019,154900,2281490950,12700,12700,12700,12700,0
20231019,154800,2281490950,12700,12700,12700,12700,0
20231019,154700,2281490950,12700,12700,12700,12700,0
20231019,154600,2281490950,12700,12700,12700,12700,0
20231019,154500,2281490950,12700,12700,12700,12700,0
20231019,154400,2281490950,12700,12700,12700,12700,0
20231019,154300,2281490950,12700,12700,12700,12700,0
20231019,154200,2281490950,12700,12700,12700,12700,0
20231019,154100,2281490950,12700,12700,12700,12700,0
20231019,154000,2281490950,12700,12700,12700,12700,0
20231019,153900,2281490950,12700,12700,12700,12700,3376
20231019,153800,2281490950,12700,12700,12700,12700,0
20231019,153700,2281490950,12700,12700,12700,12700,0
20231019,153600,2281490950,12700,12700,12700,12700,0
20231019,153500,2281490950,12700,12700,12700,12700,0
20231019,153400,2281490950,12700,12700,12700,12700,0
20231019,153300,2281490950,12700,12700,12700,12700,0
20231019,153200,2281490950,12700,12700,12700,12700,0
20231019,153100,2281490950,12700,12700,12700,12700,0
20231019,153000,2281490950,12700,12700,12700,12700,3376
20231019,152900,2238615750,12690,12690,12690,12690,0
20231019,152800,2238615750,12690,12690,12690,12690,0
20231019,152700,2238615750,12690,12690,12690,12690,0
20231019,152600,2238615750,12690,12690,12690,12690,0
20231019,152500,2238615750,12690,12690,12690,12690,0
20231019,152400,2238615750,12690,12690,12690,12690,0
20231019,152300,2238615750,12690,12690,12690,12690,0
20231019,152200,2238615750,12690,12690,12690,12690,0
20231019,152100,2238615750,12690,12690,12690,12690,0
20231019,152000,2238615750,12690,12690,12690,12690,0
20231019,151900,2238615750,12690,12670,12690,12670,300
20231019,151800,2234811980,12670,12680,12680,12670,203
20231019,151700,2232239720,12680,12680,12680,12680,280
20231019,151600,2228689320,12680,12690,12690,12680,55
20231019,151500,2227991870,12670,12670,12670,12660,2238
20231019,151400,2199637530,12680,12670,12680,12670,278
20231019,151300,2196114070,12670,12670,12670,12670,1075
20231019,151200,2182493820,12680,12680,12680,12680,182
20231019,151100,2180186060,12680,12670,12680,12670,958
20231019,151000,2168047200,12670,12660,12670,12660,148
20231019,150900,2166172070,12670,12670,12670,12670,307
20231019,150800,2162282380,12670,12670,12670,12660,915
20231019,150700,2150693560,12670,12680,12680,12670,169
20231019,150600,2148551690,12660,12650,12660,12650,992
20231019,150500,2135993080,12650,12680,12680,12650,2135
20231019,150400,2108933770,12690,12680,12690,12680,508
20231019,150300,2102487370,12690,12700,12710,12680,2450
20231019,150200,2071376050,12700,12720,12720,12700,3440
20231019,150100,2027682980,12710,12730,12730,12710,965
20231019,150000,2015408580,12730,12780,12780,12730,1437
20231019,145900,1997105990,12760,12760,12760,12760,312
20231019,145800,1993124870,12760,12760,12760,12760,70
20231019,145700,1992231670,12760,12740,12760,12740,411
20231019,145600,1986987430,12740,12740,12740,12740,6
20231019,145500,1986910990,12740,12740,12740,12740,112
20231019,145400,1985484110,12740,12740,12740,12740,27
20231019,145300,1985140130,12730,12730,12730,12730,0
20231019,145200,1985140130,12730,12730,12730,12730,0
20231019,145100,1985140130,12730,12790,12790,12730,10915
20231019,145000,1845964070,12790,12790,12790,12790,0
20231019,144900,1845964070,12790,12780,12790,12780,118
20231019,144800,1844454910,12780,12780,12780,12780,6
20231019,144700,1844378230,12780,12780,12790,12780,28
20231019,144600,1844020230,12790,12790,12790,12790,72
20231019,144500,1843099350,12790,12790,12790,12790,6
20231019,144400,1843022610,12800,12820,12820,12800,739
20231019,144300,1833556440,12830,12810,12830,12810,240
20231019,144200,1830479510,12820,12810,12820,12810,152
20231019,144100,1828530890,12810,12810,12810,12810,3
20231019,144000,1828492460,12810,12810,12810,12810,394
20231019,143900,1823445320,12810,12800,12810,12800,16
20231019,143800,1823240370,12800,12790,12800,12790,32
20231019,143700,1822830790,12800,12800,12800,12800,136
20231019,143600,1821089990,12790,12790,12790,12790,0
20231019,143500,1821089990,12790,12790,12790,12790,84
20231019,143400,1820015630,12790,12790,12790,12790,125
20231019,143300,1818416880,12770,12780,12780,12770,10
20231019,143200,1818289160,12790,12790,12790,12770,337
20231019,143100,1813979850,12780,12780,12780,12780,6
20231019,143000,1813903170,12770,12770,12770,12770,38
20231019,142900,1813417910,12770,12770,12770,12770,6
20231019,142800,1813341290,12770,12770,12770,12770,6
20231019,142700,1813264670,12770,12770,12770,12770,39
20231019,142600,1812766640,12770,12780,12780,12770,909
20231019,142500,1801152710,12780,12780,12780,12780,32
20231019,142400,1800743750,12780,12790,12790,12780,65
20231019,142300,1799912460,12790,12830,12830,12790,2959
20231019,142200,1762037800,12830,12840,12840,12830,396
20231019,142100,1756956570,12840,12830,12840,12830,21
20231019,142000,1756686990,12830,12830,12830,12830,145
20231019,141900,1754826640,12830,12840,12840,12830,691
20231019,141800,1745955260,12840,12840,12850,12840,164
20231019,141700,1743849300,12840,12850,12850,12840,252
20231019,141600,1740611460,12850,12850,12850,12850,102
20231019,141500,1739300760,12840,12840,12840,12830,182
20231019,141400,1736963890,12840,12840,12840,12840,610
20231019,141300,1729131490,12830,12830,12830,12830,0
20231019,141200,1729131490,12830,12830,12830,12830,26
20231019,141100,1728797910,12830,12830,12830,12830,30
20231019,141000,1728413010,12830,12840,12840,12830,41
20231019,140900,1727886830,12830,12830,12830,12830,0
20231019,140800,1727886830,12830,12800,12830,12800,1483
20231019,140700,1708881560,12810,12810,12810,12800,48
20231019,140600,1708266790,12800,12800,12800,12800,6
20231019,140500,1708189990,12790,12790,12790,12790,32
20231019,140400,1707780710,12790,12790,12790,12790,316
20231019,140300,1703739070,12790,12790,12790,12790,31
20231019,140200,1703342580,12810,12810,12810,12810,15
20231019,140100,1703150430,12790,12790,12790,12790,50
20231019,140000,1702510930,12790,12790,12790,12790,26
20231019,135900,1702178390,12810,12810,12810,12810,300
20231019,135800,1698335390,12790,12800,12800,12790,129
20231019,135700,1696684720,12800,12810,12810,12800,374
20231019,135600,1691893840,12810,12820,12820,12810,21
20231019,135500,1691624680,12810,12810,12810,12810,38
20231019,135400,1691137900,12810,12810,12810,12810,2
20231019,135300,1691112280,12810,12810,12810,12810,65
20231019,135200,1690279630,12810,12810,12810,12810,0
20231019,135100,1690279630,12810,12820,12820,12810,1000
20231019,135000,1677469470,12820,12820,12830,12820,1080
20231019,134900,1663617500,12820,12820,12820,12820,50
20231019,134800,1662976500,12820,12800,12820,12800,527
20231019,134700,1656223890,12800,12800,12800,12800,487
20231019,134600,1649990290,12790,12790,12790,12780,429
20231019,134500,1644503640,12780,12790,12790,12780,340
20231019,134400,1640157440,12790,12790,12790,12790,65
20231019,134300,1639326090,12780,12780,12780,12780,199
20231019,134200,1636782870,12760,12760,12760,12760,0
20231019,134100,1636782870,12760,12750,12760,12750,292
20231019,134000,1633057210,12760,12760,12760,12760,15
20231019,133900,1632865810,12750,12750,12750,12750,678
20231019,133800,1624221310,12750,12750,12750,12740,929
20231019,133700,1612376820,12760,12760,12760,12760,10
20231019,133600,1612249220,12750,12750,12760,12750,541
20231019,133500,1605350320,12750,12750,12760,12750,817
20231019,133400,1594931570,12750,12760,12760,12750,935
20231019,133300,1583010220,12750,12750,12760,12750,909
20231019,133200,1571417830,12750,12750,12750,12750,1573
20231019,133100,1551362080,12760,12760,12760,12760,483
20231019,133000,1545199000,12770,12770,12780,12770,543
20231019,132900,1538263600,12770,12770,12780,12770,434
20231019,132800,1532720110,12760,12770,12770,12760,34
20231019,132700,1532286190,12770,12790,12790,12760,5063
20231019,132600,1467633490,12790,12800,12800,12790,1682
20231019,132500,1446118040,12800,12810,12810,12800,713
20231019,132400,1436990550,12800,12820,12820,12800,36
20231019,132300,1436529690,12810,12810,12810,12810,199
20231019,132200,1433980500,12790,12790,12790,12790,7
20231019,132100,1433890970,12790,12790,12790,12780,2049
20231019,132000,1407698660,12790,12800,12800,12790,500
20231019,131900,1401303080,12800,12800,12800,12800,168
20231019,131800,1399152680,12800,12800,12800,12800,0
20231019,131700,1399152680,12800,12800,12800,12800,190
20231019,131600,1396720680,12790,12790,12790,12790,26
20231019,131500,1396388140,12800,12800,12800,12800,95
20231019,131400,1395172140,12790,12790,12790,12780,34
20231019,131300,1394737540,12790,12790,12790,12790,1012
20231019,131200,1381794060,12800,12790,12800,12790,458
20231019,131100,1375932930,12790,12780,12790,12780,199
20231019,131000,1373388080,12770,12770,12770,12770,7
20231019,130900,1373298690,12770,12770,12770,12770,26
20231019,130800,1372966670,12780,12770,12780,12770,43
20231019,130700,1372417250,12770,12780,12780,12770,48
20231019,130600,1371804140,12780,12780,12780,12780,84
20231019,130500,1370730620,12800,12800,12800,12800,1
20231019,130400,1370717820,12780,12770,12780,12770,33
20231019,130300,1370296340,12770,12770,12770,12770,210
20231019,130200,1367614640,12770,12800,12800,12770,641
20231019,130100,1359416180,12800,12800,12800,12800,9
20231019,130000,1359300980,12800,12800,12800,12800,10
20231019,125900,1359172980,12790,12790,12790,12790,533
20231019,125800,1352355910,12790,12790,12790,12790,23
20231019,125700,1352061740,12790,12790,12790,12790,23
20231019,125600,1351767570,12790,12790,12790,12790,135
20231019,125500,1350040920,12790,12790,12790,12790,15
20231019,125400,1349849070,12780,12790,12800,12780,727
20231019,125300,1340553450,12790,12780,12790,12780,58
20231019,125200,1339812030,12790,12780,12790,12780,27
20231019,125100,1339466960,12790,12790,12790,12790,2
20231019,125000,1339441380,12780,12770,12780,12760,264
20231019,124900,1336069080,12770,12780,12780,12770,102
20231019,124800,1334765530,12760,12760,12760,12760,7
20231019,124700,1334676210,12750,12770,12780,12750,962
20231019,124600,1322393790,12770,12770,12770,12770,421
20231019,124500,1317017620,12770,12760,12770,12760,12
20231019,124400,1316864450,12760,12820,12820,12760,1202
20231019,124300,1301519880,12830,12780,12830,12780,693
20231019,124200,1292663290,12760,12760,12760,12760,180
20231019,124100,1290366490,12760,12740,12770,12740,1058
20231019,124000,1276868150,12730,12730,12730,12730,726
20231019,123900,1267626170,12730,12730,12730,12730,7
20231019,123800,1267537060,12730,12740,12740,12730,90
20231019,123700,1266390960,12730,12740,12740,12730,93
20231019,123600,1265206480,12740,12740,12740,12740,9
20231019,123500,1265091820,12740,12730,12740,12730,56
20231019,123400,1264378640,12740,12730,12740,12730,53
20231019,123300,1263703550,12730,12730,12730,12730,0
20231019,123200,1263703550,12730,12740,12740,12730,40
20231019,123100,1263194340,12730,12730,12730,12730,5
20231019,123000,1263130690,12730,12730,12730,12730,33
20231019,122900,1262710600,12730,12730,12730,12730,0
20231019,122800,1262710600,12730,12730,12730,12730,24
20231019,122700,1262405080,12730,12740,12740,12730,468
20231019,122600,1256443020,12750,12750,12750,12750,1
20231019,122500,1256430270,12730,12730,12730,12730,33
20231019,122400,1256010180,12730,12740,12740,12730,895
20231019,122300,1244609830,12750,12740,12770,12740,190
20231019,122200,1242189130,12750,12750,12770,12750,721
20231019,122100,1232996360,12750,12770,12770,12750,17
20231019,122000,1232779410,12770,12770,12770,12770,40
20231019,121900,1232268610,12750,12770,12770,12750,96
20231019,121800,1231043180,12770,12760,12770,12750,158
20231019,121700,1229027580,12780,12780,12780,12780,4
20231019,121600,1228976460,12760,12760,12760,12750,519
20231019,121500,1222357240,12760,12760,12760,12750,81
20231019,121400,1221323940,12750,12780,12780,12750,877
20231019,121300,1210130290,12780,12780,12780,12770,85
20231019,121200,1209044250,12780,12770,12780,12770,25
20231019,121100,1208724820,12780,12780,12780,12780,102
20231019,121000,1207421260,12770,12770,12770,12770,40
20231019,120900,1206910460,12780,12780,12780,12770,315
20231019,120800,1202884790,12780,12790,12790,12780,299
20231019,120700,1199062960,12790,12790,12790,12790,10
20231019,120600,1198935060,12790,12780,12790,12780,386
20231019,120500,1194001930,12780,12790,12790,12780,119
20231019,120400,1192480180,12800,12790,12800,12780,440
20231019,120300,1186852740,12790,12790,12790,12780,676
20231019,120200,1178210280,12790,12830,12830,12790,10127
20231019,120100,1048432850,12830,12820,12830,12820,133
20231019,120000,1046726720,12830,12830,12830,12820,3450
20231019,115900,1002465940,12840,12840,12840,12830,56
20231019,115800,1001746950,12830,12830,12830,12830,200
20231019,115700,999180950,12840,12840,12840,12840,700
20231019,115600,990192950,12840,12840,12850,12840,95
20231019,115500,988972820,12850,12840,12850,12840,11
20231019,115400,988831530,12840,12840,12840,12840,7
20231019,115300,988741650,12840,12840,12840,12840,32
20231019,115200,988330770,12850,12850,12850,12840,8
20231019,115100,988228030,12850,12860,12860,12850,753
20231019,115000,978550590,12860,12870,12870,12860,6
20231019,114900,978473420,12860,12860,12860,12860,13
20231019,114800,978306240,12860,12860,12860,12860,32
20231019,114700,977894720,12860,12860,12860,12860,7
20231019,114600,977804700,12860,12850,12870,12850,28
20231019,114500,977444870,12850,12850,12850,12850,657
20231019,114400,969002420,12850,12870,12870,12850,1219
20231019,114300,953330620,12860,12870,12870,12860,56
20231019,114200,952610160,12860,12860,12860,12860,7
20231019,114100,952520140,12860,12880,12880,12860,1126
20231019,114000,938032130,12880,12880,12880,12880,58
20231019,113900,937285090,12880,12880,12890,12880,226
20231019,113800,934373210,12880,12880,12880,12880,7
20231019,113700,934283050,12880,12880,12880,12880,43
20231019,113600,933729210,12880,12880,12890,12880,292
20231019,113500,929968100,12880,12880,12880,12880,4
20231019,113400,929916580,12870,12870,12870,12870,335
20231019,113300,925605130,12870,12860,12870,12860,40
20231019,113200,925090400,12870,12870,12870,12870,328
20231019,113100,920869040,12860,12870,12870,12860,35
20231019,113000,920418850,12870,12870,12870,12870,0
20231019,112900,920418850,12870,12870,12870,12870,6
20231019,112800,920341630,12880,12880,12880,12880,0
20231019,112700,920341630,12880,12880,12880,12870,110
20231019,112600,918925860,12880,12880,12880,12880,102
20231019,112500,917612100,12880,12880,12880,12880,23
20231019,112400,917315860,12880,12880,12880,12850,1935
20231019,112300,892423790,12880,12880,12880,12880,1442
20231019,112200,873850830,12880,12900,12900,12880,1605
20231019,112100,853157940,12910,12920,12920,12910,58
20231019,112000,852408660,12920,12920,12920,12920,191
20231019,111900,849940940,12920,12920,12920,12920,32
20231019,111800,849527500,12920,12920,12930,12920,22
20231019,111700,849243160,12920,12920,12920,12920,31
20231019,111600,848842640,12930,12930,12930,12930,15
20231019,111500,848648690,12930,12930,12930,12930,28
20231019,111400,848286650,12930,12930,12930,12930,26
20231019,111300,847950470,12930,12930,12930,12930,14
20231019,111200,847769450,12930,12930,12930,12920,57
20231019,111100,847032500,12930,12930,12930,12930,13
20231019,111000,846864410,12930,12930,12930,12930,6
20231019,110900,846786830,12930,12930,12930,12930,43
20231019,110800,846230840,12940,12940,12940,12940,0
20231019,110700,846230840,12940,12940,12940,12940,71
20231019,110600,845312100,12960,12940,12960,12940,29
20231019,110500,844936540,12930,12930,12930,12930,951
20231019,110400,832640110,12920,12920,12920,12920,36
20231019,110300,832174990,12930,12930,12930,12930,100
20231019,110200,830881990,12920,12920,12920,12920,338
20231019,110100,826515030,12930,12930,12930,12930,580
20231019,110000,819015630,12940,12950,12950,12940,38
20231019,105900,818523900,12940,12940,12960,12940,1521
20231019,105800,798831660,12940,12920,12940,12920,16
20231019,105700,798624640,12920,12910,12930,12910,209
20231019,105600,795925110,12920,12920,12920,12920,600
20231019,105500,788173110,12890,12900,12900,12890,45
20231019,105400,787593010,12900,12900,12900,12900,346
20231019,105300,783129610,12910,12920,12920,12910,992
20231019,105200,770317020,12920,12920,12920,12910,1138
20231019,105100,755614320,12930,12950,12950,12930,554
20231019,105000,748450260,12950,12950,12960,12940,650
20231019,104900,740027470,12950,12940,12950,12940,100
20231019,104800,738732970,12920,12930,12940,12920,572
20231019,104700,731339530,12930,12930,12930,12930,80
20231019,104600,730305130,12920,12920,12920,12920,114
20231019,104500,728832250,12920,12910,12920,12910,228
20231019,104400,725886750,12910,12910,12910,12910,2
20231019,104300,725860930,12920,12900,12920,12900,500
20231019,104200,719402250,12900,12900,12900,12890,37
20231019,104100,718925210,12900,12910,12910,12900,933
20231019,104000,706888510,12910,12910,12910,12910,361
20231019,103900,702228000,12910,12940,12940,12900,2084
20231019,103800,675296950,12940,12940,12940,12940,19
20231019,103700,675051090,12940,12940,12940,12940,78
20231019,103600,674041770,12940,12940,12940,12940,10
20231019,103500,673912370,12940,12940,12940,12930,454
20231019,103400,668037870,12940,12960,12960,12940,1188
20231019,103300,652661110,12950,12950,12960,12950,149
20231019,103200,650731510,12950,12950,12950,12950,10
20231019,103100,650602010,12960,12970,12970,12960,475
20231019,103000,644442260,12970,12990,12990,12970,136
20231019,102900,642678140,12990,12980,12990,12980,103
20231019,102800,641340700,12980,12970,12980,12950,226
20231019,102700,638411320,12950,12950,12950,12950,0
20231019,102600,638411320,12950,12970,12970,12940,1386
20231019,102500,620458280,12970,13000,13010,12970,4074
20231019,102400,567585240,13000,12990,13000,12990,157
20231019,102300,565544360,12990,12990,12990,12990,6
20231019,102200,565466420,12990,12990,13000,12990,14
20231019,102100,565284540,12990,13000,13000,12990,161
20231019,102000,563192460,13010,13000,13010,13000,127
20231019,101900,561541270,13010,13010,13010,13010,10
20231019,101800,561411170,13010,13000,13010,13000,163
20231019,101700,559292160,13000,13000,13000,13000,104
20231019,101600,557940160,13000,13000,13000,13000,617
20231019,101500,549919160,13010,13030,13030,13000,1132
20231019,101400,535191710,13030,13030,13030,13030,6
20231019,101300,535113530,13030,13030,13030,13030,2
20231019,101200,535087470,13060,13060,13060,13060,38
20231019,101100,534591190,13060,13020,13060,13020,115
20231019,101000,533090550,13060,13060,13060,13060,0
20231019,100900,533090550,13060,13060,13060,13060,60
20231019,100800,532306950,13030,13030,13030,13030,63
20231019,100700,531486060,13010,13070,13090,13010,1907
20231019,100600,506613950,13070,13060,13070,13060,13
20231019,100500,506444070,13060,13060,13060,13060,28
20231019,100400,506078390,13060,13050,13060,13050,361
20231019,100300,501366160,13060,13060,13080,13050,1097
20231019,100200,487044130,13060,13060,13090,13050,791
20231019,100100,476719630,13070,13120,13120,13070,1072
20231019,100000,462690820,13150,13160,13160,13120,81
20231019,095900,461626670,13160,13150,13160,13150,658
20231019,095800,452967620,13150,13140,13160,13140,867
20231019,095700,441561390,13130,13130,13130,13130,107
20231019,095600,440156480,13130,13130,13130,13130,159
20231019,095500,438068810,13110,13110,13110,13110,89
20231019,095400,436902020,13110,13120,13130,13110,201
20231019,095300,434266180,13120,13100,13120,13100,193
20231019,095200,431737840,13100,13060,13100,13060,66
20231019,095100,430873480,13060,13060,13100,13060,72
20231019,095000,429930760,13100,13100,13100,13060,166
20231019,094900,427756640,13100,13100,13100,13060,69
20231019,094800,426853060,13100,13100,13100,13100,106
20231019,094700,425464460,13100,13050,13100,13050,3119
20231019,094600,384694350,13050,13060,13060,13020,72
20231019,094500,383754910,13060,13100,13110,13060,213
20231019,094400,380968280,13080,13070,13080,13070,133
20231019,094300,379229240,13060,13040,13060,13040,806
20231019,094200,368706850,13050,13050,13050,13050,75
20231019,094100,367728100,13050,13050,13050,13030,246
20231019,094000,364518820,13060,13000,13060,12980,1258
20231019,093900,348130020,13000,13010,13010,12980,842
20231019,093800,337179450,13000,12950,13000,12950,1265
20231019,093700,320752300,12950,12950,12950,12950,72
20231019,093600,319819900,12950,12960,12960,12930,258
20231019,093500,316478340,12960,12970,12970,12950,172
20231019,093400,314248980,12970,12930,12970,12930,3142
20231019,093300,273531500,12930,12940,12950,12930,315
20231019,093200,269453570,12950,12960,12960,12950,131
20231019,093100,267756420,12960,12940,12960,12940,82
20231019,093000,266693840,12960,12930,12960,12930,294
20231019,092900,262888800,12930,12940,12940,12930,203
20231019,092800,260262590,12930,12940,12940,12910,226
20231019,092700,257341330,12920,12960,12960,12920,543
20231019,092600,250315430,12970,12960,12970,12950,158
20231019,092500,248268540,12940,12960,12960,12920,138
20231019,092400,246481170,12960,12930,12960,12930,1559
20231019,092300,226294060,12930,12910,12930,12910,209
20231019,092200,223593480,12910,12950,12950,12910,385
20231019,092100,218621020,12940,12950,12950,12920,188
20231019,092000,216188550,12930,12970,12970,12930,402
20231019,091900,210982160,12970,12950,12970,12950,111
20231019,091800,209542530,12970,12950,12970,12950,126
20231019,091700,207909510,12940,12950,12950,12930,335
20231019,091600,203574530,12930,12950,12950,12930,206
20231019,091500,200907220,12960,12910,12960,12910,396
20231019,091400,195788820,12890,12890,12890,12880,726
20231019,091300,186437440,12870,12900,12900,12870,151
20231019,091200,184491940,12900,12890,12900,12860,1010
20231019,091100,171486700,12890,12890,12920,12890,674
20231019,091000,162793120,12890,12890,12920,12890,965
20231019,090900,150340000,12900,12880,12900,12880,243
20231019,090800,147207520,12890,12840,12890,12840,400
20231019,090700,142054400,12870,12850,12880,12830,1863
20231019,090600,118134980,12850,12860,12860,12820,1813
20231019,090500,94851030,12870,12920,12940,12870,1321
20231019,090400,77817210,12920,13010,13010,12920,2996
20231019,090300,38951330,13000,12980,13020,12980,418
20231019,090200,33523340,13030,12980,13030,12980,361
20231019,090100,28836340,12980,13090,13090,12980,1390
20231019,090000,10734010,13100,13090,13100,13080,820