KissMeData/036560/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191100,964598420,12200,12200,12200,12200,1178
20231023,191000,964598420,12200,12200,12200,12200,0
20231023,190900,964598420,12200,12200,12200,12200,0
20231023,190800,964598420,12200,12200,12200,12200,0
20231023,190700,964598420,12200,12200,12200,12200,0
20231023,190600,964598420,12200,12200,12200,12200,0
20231023,190500,964598420,12200,12200,12200,12200,0
20231023,190400,964598420,12200,12200,12200,12200,0
20231023,190300,964598420,12200,12200,12200,12200,0
20231023,190200,964598420,12200,12200,12200,12200,0
20231023,190100,964598420,12200,12200,12200,12200,0
20231023,190000,964598420,12200,12200,12200,12200,0
20231023,185900,964598420,12200,12200,12200,12200,0
20231023,185800,964598420,12200,12200,12200,12200,0
20231023,185700,964598420,12200,12200,12200,12200,0
20231023,185600,964598420,12200,12200,12200,12200,0
20231023,185500,964598420,12200,12200,12200,12200,0
20231023,185400,964598420,12200,12200,12200,12200,0
20231023,185300,964598420,12200,12200,12200,12200,0
20231023,185200,964598420,12200,12200,12200,12200,0
20231023,185100,964598420,12200,12200,12200,12200,0
20231023,185000,964598420,12200,12200,12200,12200,0
20231023,184900,964598420,12200,12200,12200,12200,0
20231023,184800,964598420,12200,12200,12200,12200,0
20231023,184700,964598420,12200,12200,12200,12200,0
20231023,184600,964598420,12200,12200,12200,12200,0
20231023,184500,964598420,12200,12200,12200,12200,0
20231023,184400,964598420,12200,12200,12200,12200,0
20231023,184300,964598420,12200,12200,12200,12200,0
20231023,184200,964598420,12200,12200,12200,12200,0
20231023,184100,964598420,12200,12200,12200,12200,1178
20231023,184000,964598420,12200,12200,12200,12200,0
20231023,183900,964598420,12200,12200,12200,12200,0
20231023,183800,964598420,12200,12200,12200,12200,0
20231023,183700,964598420,12200,12200,12200,12200,0
20231023,183600,964598420,12200,12200,12200,12200,0
20231023,183500,964598420,12200,12200,12200,12200,0
20231023,183400,964598420,12200,12200,12200,12200,0
20231023,183300,964598420,12200,12200,12200,12200,0
20231023,183200,964598420,12200,12200,12200,12200,0
20231023,183100,964598420,12200,12200,12200,12200,0
20231023,183000,964598420,12200,12200,12200,12200,0
20231023,182900,964598420,12200,12200,12200,12200,0
20231023,182800,964598420,12200,12200,12200,12200,0
20231023,182700,964598420,12200,12200,12200,12200,0
20231023,182600,964598420,12200,12200,12200,12200,0
20231023,182500,964598420,12200,12200,12200,12200,0
20231023,182400,964598420,12200,12200,12200,12200,0
20231023,182300,964598420,12200,12200,12200,12200,0
20231023,182200,964598420,12200,12200,12200,12200,0
20231023,182100,964598420,12200,12200,12200,12200,0
20231023,182000,964598420,12200,12200,12200,12200,0
20231023,181900,964598420,12200,12200,12200,12200,0
20231023,181800,964598420,12200,12200,12200,12200,0
20231023,181700,964598420,12200,12200,12200,12200,0
20231023,181600,964598420,12200,12200,12200,12200,0
20231023,181500,964598420,12200,12200,12200,12200,0
20231023,181400,964598420,12200,12200,12200,12200,0
20231023,181300,964598420,12200,12200,12200,12200,0
20231023,181200,964598420,12200,12200,12200,12200,0
20231023,181100,964598420,12200,12200,12200,12200,1178
20231023,181000,964598420,12200,12200,12200,12200,0
20231023,180900,964598420,12200,12200,12200,12200,0
20231023,180800,964598420,12200,12200,12200,12200,0
20231023,180700,964598420,12200,12200,12200,12200,0
20231023,180600,964598420,12200,12200,12200,12200,0
20231023,180500,964598420,12200,12200,12200,12200,0
20231023,180400,964598420,12200,12200,12200,12200,0
20231023,180300,964598420,12200,12200,12200,12200,0
20231023,180200,964598420,12200,12200,12200,12200,0
20231023,180100,964598420,12200,12200,12200,12200,0
20231023,180000,964598420,12200,12200,12200,12200,0
20231023,175900,964598420,12200,12200,12200,12200,0
20231023,175800,964598420,12200,12200,12200,12200,0
20231023,175700,964598420,12200,12200,12200,12200,0
20231023,175600,964598420,12200,12200,12200,12200,0
20231023,175500,964598420,12200,12200,12200,12200,0
20231023,175400,964598420,12200,12200,12200,12200,0
20231023,175300,964598420,12200,12200,12200,12200,0
20231023,175200,964598420,12200,12200,12200,12200,0
20231023,175100,964598420,12200,12200,12200,12200,0
20231023,175000,964598420,12200,12200,12200,12200,0
20231023,174900,964598420,12200,12200,12200,12200,0
20231023,174800,964598420,12200,12200,12200,12200,0
20231023,174700,964598420,12200,12200,12200,12200,0
20231023,174600,964598420,12200,12200,12200,12200,0
20231023,174500,964598420,12200,12200,12200,12200,0
20231023,174400,964598420,12200,12200,12200,12200,0
20231023,174300,964598420,12200,12200,12200,12200,0
20231023,174200,964598420,12200,12200,12200,12200,0
20231023,174100,964598420,12200,12200,12200,12200,1178
20231023,174000,964598420,12200,12200,12200,12200,0
20231023,173900,964598420,12200,12200,12200,12200,0
20231023,173800,964598420,12200,12200,12200,12200,0
20231023,173700,964598420,12200,12200,12200,12200,0
20231023,173600,964598420,12200,12200,12200,12200,0
20231023,173500,964598420,12200,12200,12200,12200,0
20231023,173400,964598420,12200,12200,12200,12200,0
20231023,173300,964598420,12200,12200,12200,12200,0
20231023,173200,964598420,12200,12200,12200,12200,0
20231023,173100,964598420,12200,12200,12200,12200,0
20231023,173000,964598420,12200,12200,12200,12200,0
20231023,172900,964598420,12200,12200,12200,12200,0
20231023,172800,964598420,12200,12200,12200,12200,0
20231023,172700,964598420,12200,12200,12200,12200,0
20231023,172600,964598420,12200,12200,12200,12200,0
20231023,172500,964598420,12200,12200,12200,12200,0
20231023,172400,964598420,12200,12200,12200,12200,0
20231023,172300,964598420,12200,12200,12200,12200,0
20231023,172200,964598420,12200,12200,12200,12200,0
20231023,172100,964598420,12200,12200,12200,12200,0
20231023,172000,964598420,12200,12200,12200,12200,0
20231023,171900,964598420,12200,12200,12200,12200,0
20231023,171800,964598420,12200,12200,12200,12200,0
20231023,171700,964598420,12200,12200,12200,12200,0
20231023,171600,964598420,12200,12200,12200,12200,0
20231023,171500,964598420,12200,12200,12200,12200,0
20231023,171400,964598420,12200,12200,12200,12200,0
20231023,171300,964598420,12200,12200,12200,12200,0
20231023,171200,964598420,12200,12200,12200,12200,0
20231023,171100,964598420,12200,12200,12200,12200,1178
20231023,171000,964598420,12200,12200,12200,12200,0
20231023,170900,964598420,12200,12200,12200,12200,0
20231023,170800,964598420,12200,12200,12200,12200,0
20231023,170700,964598420,12200,12200,12200,12200,0
20231023,170600,964598420,12200,12200,12200,12200,0
20231023,170500,964598420,12200,12200,12200,12200,0
20231023,170400,964598420,12200,12200,12200,12200,0
20231023,170300,964598420,12200,12200,12200,12200,0
20231023,170200,964598420,12200,12200,12200,12200,0
20231023,170100,964598420,12200,12200,12200,12200,0
20231023,170000,964598420,12200,12200,12200,12200,0
20231023,165900,964598420,12200,12200,12200,12200,0
20231023,165800,964598420,12200,12200,12200,12200,0
20231023,165700,964598420,12200,12200,12200,12200,0
20231023,165600,964598420,12200,12200,12200,12200,0
20231023,165500,964598420,12200,12200,12200,12200,0
20231023,165400,964598420,12200,12200,12200,12200,0
20231023,165300,964598420,12200,12200,12200,12200,0
20231023,165200,964598420,12200,12200,12200,12200,0
20231023,165100,964598420,12200,12200,12200,12200,0
20231023,165000,964598420,12200,12200,12200,12200,0
20231023,164900,964598420,12200,12200,12200,12200,0
20231023,164800,964598420,12200,12200,12200,12200,0
20231023,164700,964598420,12200,12200,12200,12200,0
20231023,164600,964598420,12200,12200,12200,12200,0
20231023,164500,964598420,12200,12200,12200,12200,0
20231023,164400,964598420,12200,12200,12200,12200,0
20231023,164300,964598420,12200,12200,12200,12200,0
20231023,164200,964598420,12200,12200,12200,12200,0
20231023,164100,964598420,12200,12200,12200,12200,1178
20231023,164000,964598420,12200,12200,12200,12200,0
20231023,163900,964598420,12200,12200,12200,12200,0
20231023,163800,964598420,12200,12200,12200,12200,0
20231023,163700,964598420,12200,12200,12200,12200,0
20231023,163600,964598420,12200,12200,12200,12200,0
20231023,163500,964598420,12200,12200,12200,12200,0
20231023,163400,964598420,12200,12200,12200,12200,0
20231023,163300,964598420,12200,12200,12200,12200,0
20231023,163200,964598420,12200,12200,12200,12200,0
20231023,163100,964598420,12200,12200,12200,12200,0
20231023,163000,964598420,12200,12200,12200,12200,0
20231023,162900,964598420,12200,12200,12200,12200,0
20231023,162800,964598420,12200,12200,12200,12200,0
20231023,162700,964598420,12200,12200,12200,12200,0
20231023,162600,964598420,12200,12200,12200,12200,0
20231023,162500,964598420,12200,12200,12200,12200,0
20231023,162400,964598420,12200,12200,12200,12200,0
20231023,162300,964598420,12200,12200,12200,12200,0
20231023,162200,964598420,12200,12200,12200,12200,0
20231023,162100,964598420,12200,12200,12200,12200,0
20231023,162000,964598420,12200,12200,12200,12200,0
20231023,161900,964598420,12200,12200,12200,12200,0
20231023,161800,964598420,12200,12200,12200,12200,0
20231023,161700,964598420,12200,12200,12200,12200,0
20231023,161600,964598420,12200,12200,12200,12200,0
20231023,161500,964598420,12200,12200,12200,12200,0
20231023,161400,964598420,12200,12200,12200,12200,0
20231023,161300,964598420,12200,12200,12200,12200,0
20231023,161200,964598420,12200,12200,12200,12200,0
20231023,161100,964598420,12200,12200,12200,12200,1178
20231023,161000,964598420,12200,12200,12200,12200,0
20231023,160900,964598420,12200,12200,12200,12200,0
20231023,160800,964598420,12200,12200,12200,12200,0
20231023,160700,964598420,12200,12200,12200,12200,0
20231023,160600,964598420,12200,12200,12200,12200,0
20231023,160500,964598420,12200,12200,12200,12200,0
20231023,160400,964598420,12200,12200,12200,12200,0
20231023,160300,964598420,12200,12200,12200,12200,0
20231023,160200,964598420,12200,12200,12200,12200,0
20231023,160100,964598420,12200,12200,12200,12200,0
20231023,160000,964598420,12200,12200,12200,12200,0
20231023,155900,964598420,12200,12200,12200,12200,0
20231023,155800,964598420,12200,12200,12200,12200,0
20231023,155700,964598420,12200,12200,12200,12200,0
20231023,155600,964598420,12200,12200,12200,12200,0
20231023,155500,964598420,12200,12200,12200,12200,0
20231023,155400,964598420,12200,12200,12200,12200,0
20231023,155300,964598420,12200,12200,12200,12200,0
20231023,155200,964598420,12200,12200,12200,12200,0
20231023,155100,964598420,12200,12200,12200,12200,0
20231023,155000,964598420,12200,12200,12200,12200,0
20231023,154900,964598420,12200,12200,12200,12200,0
20231023,154800,964598420,12200,12200,12200,12200,0
20231023,154700,964598420,12200,12200,12200,12200,0
20231023,154600,964598420,12200,12200,12200,12200,0
20231023,154500,964598420,12200,12200,12200,12200,0
20231023,154400,964598420,12200,12200,12200,12200,0
20231023,154300,964598420,12200,12200,12200,12200,0
20231023,154200,964598420,12200,12200,12200,12200,0
20231023,154100,964598420,12200,12200,12200,12200,1178
20231023,154000,964598420,12200,12200,12200,12200,0
20231023,153900,964598420,12200,12200,12200,12200,0
20231023,153800,964598420,12200,12200,12200,12200,0
20231023,153700,964598420,12200,12200,12200,12200,0
20231023,153600,964598420,12200,12200,12200,12200,0
20231023,153500,964598420,12200,12200,12200,12200,0
20231023,153400,964598420,12200,12200,12200,12200,0
20231023,153300,964598420,12200,12200,12200,12200,0
20231023,153200,964598420,12200,12200,12200,12200,0
20231023,153100,964598420,12200,12200,12200,12200,0
20231023,153000,964598420,12200,12200,12200,12200,1178
20231023,152900,950226820,12200,12200,12200,12200,0
20231023,152800,950226820,12200,12200,12200,12200,0
20231023,152700,950226820,12200,12200,12200,12200,0
20231023,152600,950226820,12200,12200,12200,12200,0
20231023,152500,950226820,12200,12200,12200,12200,0
20231023,152400,950226820,12200,12200,12200,12200,0
20231023,152300,950226820,12200,12200,12200,12200,0
20231023,152200,950226820,12200,12200,12200,12200,0
20231023,152100,950226820,12200,12200,12200,12200,0
20231023,152000,950226820,12200,12200,12200,12200,0
20231023,151900,950226820,12200,12230,12230,12200,133
20231023,151800,948602090,12230,12230,12230,12220,39
20231023,151700,948125310,12220,12220,12220,12220,0
20231023,151600,948125310,12220,12220,12220,12220,9
20231023,151500,948015330,12220,12220,12220,12220,4
20231023,151400,947966450,12210,12210,12210,12210,5
20231023,151300,947905400,12200,12210,12210,12200,62
20231023,151200,947148470,12210,12220,12220,12210,100
20231023,151100,945927370,12230,12230,12230,12230,14
20231023,151000,945756150,12220,12220,12220,12220,2
20231023,150900,945731710,12210,12210,12210,12210,54
20231023,150800,945072370,12210,12210,12210,12210,70
20231023,150700,944217670,12210,12220,12220,12210,234
20231023,150600,941360040,12220,12220,12220,12210,340
20231023,150500,937205690,12220,12230,12230,12220,161
20231023,150400,935237760,12230,12230,12230,12220,475
20231023,150300,929432510,12230,12220,12230,12220,51
20231023,150200,928809280,12210,12210,12220,12210,122
20231023,150100,927319560,12200,12210,12210,12200,80
20231023,150000,926342800,12210,12220,12220,12210,161
20231023,145900,924376980,12220,12220,12220,12220,263
20231023,145800,921163120,12230,12230,12230,12230,14
20231023,145700,920991900,12210,12220,12220,12210,40
20231023,145600,920503480,12210,12210,12210,12210,92
20231023,145500,919380160,12220,12230,12230,12220,50
20231023,145400,918769080,12220,12230,12240,12220,252
20231023,145300,915689580,12220,12230,12230,12220,275
20231023,145200,912327060,12230,12250,12250,12230,112
20231023,145100,910956980,12260,12240,12260,12240,73
20231023,145000,910062440,12240,12230,12240,12230,64
20231023,144900,909279580,12230,12220,12230,12220,836
20231023,144800,899058790,12220,12220,12220,12220,14
20231023,144700,898887710,12210,12210,12210,12210,717
20231023,144600,890133140,12210,12210,12210,12210,278
20231023,144500,886738760,12220,12210,12220,12210,21
20231023,144400,886482190,12210,12200,12210,12200,45
20231023,144300,885932790,12200,12200,12200,12200,0
20231023,144200,885932790,12200,12200,12200,12200,23
20231023,144100,885652190,12200,12190,12210,12190,121
20231023,144000,884176030,12190,12210,12210,12190,3158
20231023,143900,845649120,12210,12220,12220,12210,120
20231023,143800,844183660,12220,12230,12230,12220,157
20231023,143700,842265020,12230,12230,12240,12220,1574
20231023,143600,823023930,12230,12240,12240,12230,67
20231023,143500,822204200,12230,12230,12230,12230,91
20231023,143400,821091270,12240,12250,12250,12240,270
20231023,143300,817786390,12240,12250,12250,12240,71
20231023,143200,816917340,12240,12250,12260,12240,94
20231023,143100,815765920,12260,12260,12260,12250,220
20231023,143000,813070740,12250,12270,12270,12250,88
20231023,142900,811991400,12280,12300,12300,12280,153
20231023,142800,810111870,12300,12300,12300,12290,69
20231023,142700,809263320,12300,12300,12300,12300,14
20231023,142600,809091120,12300,12300,12300,12300,0
20231023,142500,809091120,12300,12300,12300,12300,49
20231023,142400,808488420,12330,12330,12330,12330,0
20231023,142300,808488420,12330,12330,12330,12330,15
20231023,142200,808303470,12330,12330,12330,12330,0
20231023,142100,808303470,12330,12330,12330,12330,14
20231023,142000,808130850,12330,12330,12330,12330,0
20231023,141900,808130850,12330,12330,12330,12330,0
20231023,141800,808130850,12330,12330,12330,12330,252
20231023,141700,805023690,12330,12340,12340,12300,306
20231023,141600,801259350,12340,12340,12340,12340,0
20231023,141500,801259350,12340,12340,12340,12340,29
20231023,141400,800901490,12300,12300,12300,12300,0
20231023,141300,800901490,12300,12300,12300,12300,0
20231023,141200,800901490,12300,12300,12300,12300,0
20231023,141100,800901490,12300,12300,12300,12300,21
20231023,141000,800643190,12300,12300,12300,12300,0
20231023,140900,800643190,12300,12300,12300,12300,0
20231023,140800,800643190,12300,12290,12300,12290,51
20231023,140700,800016390,12270,12270,12270,12270,0
20231023,140600,800016390,12270,12270,12270,12270,40
20231023,140500,799525590,12270,12270,12270,12270,0
20231023,140400,799525590,12270,12270,12270,12270,0
20231023,140300,799525590,12270,12260,12270,12260,96
20231023,140200,798348110,12240,12290,12290,12240,300
20231023,140100,794669400,12270,12300,12310,12270,66
20231023,140000,793857090,12300,12280,12300,12280,662
20231023,135900,785720370,12260,12260,12260,12260,0
20231023,135800,785720370,12260,12260,12260,12260,65
20231023,135700,784923470,12260,12250,12260,12250,50
20231023,135600,784310530,12250,12250,12250,12250,24
20231023,135500,784016530,12260,12260,12260,12260,2
20231023,135400,783992010,12260,12260,12260,12260,65
20231023,135300,783195110,12260,12260,12260,12260,175
20231023,135200,781049610,12260,12260,12260,12250,55
20231023,135100,780375330,12250,12250,12250,12250,284
20231023,135000,776896330,12250,12250,12250,12250,10
20231023,134900,776773830,12250,12250,12250,12250,304
20231023,134800,773049830,12240,12270,12270,12230,2557
20231023,134700,741732270,12280,12280,12280,12280,419
20231023,134600,736586950,12280,12330,12330,12280,3154
20231023,134500,697778000,12330,12330,12330,12330,0
20231023,134400,697778000,12330,12350,12350,12330,137
20231023,134300,696088090,12350,12350,12350,12350,8
20231023,134200,695989290,12360,12370,12370,12360,377
20231023,134100,691329550,12380,12380,12380,12380,14
20231023,134000,691156230,12380,12380,12380,12380,0
20231023,133900,691156230,12380,12380,12380,12380,14
20231023,133800,690982910,12380,12380,12380,12380,0
20231023,133700,690982910,12380,12380,12380,12380,14
20231023,133600,690809590,12380,12380,12380,12380,0
20231023,133500,690809590,12380,12380,12380,12380,10
20231023,133400,690685790,12370,12360,12370,12360,545
20231023,133300,683944150,12370,12370,12370,12370,14
20231023,133200,683770970,12360,12360,12360,12360,0
20231023,133100,683770970,12360,12360,12360,12360,478
20231023,133000,677862890,12360,12360,12360,12360,0
20231023,132900,677862890,12360,12360,12360,12360,14
20231023,132800,677689850,12360,12360,12360,12360,2
20231023,132700,677665130,12370,12370,12370,12370,0
20231023,132600,677665130,12370,12370,12370,12370,15
20231023,132500,677479580,12370,12370,12370,12370,0
20231023,132400,677479580,12370,12370,12370,12370,0
20231023,132300,677479580,12370,12360,12370,12360,353
20231023,132200,673116400,12360,12360,12360,12360,282
20231023,132100,669630880,12370,12370,12370,12370,18
20231023,132000,669408220,12370,12370,12370,12370,24
20231023,131900,669111340,12370,12350,12370,12350,814
20231023,131800,659058020,12350,12350,12350,12350,0
20231023,131700,659058020,12350,12350,12350,12350,0
20231023,131600,659058020,12350,12350,12350,12350,54
20231023,131500,658391120,12350,12350,12350,12350,31
20231023,131400,658008270,12330,12330,12330,12330,0
20231023,131300,658008270,12330,12330,12330,12330,0
20231023,131200,658008270,12330,12340,12340,12330,476
20231023,131100,652139110,12330,12330,12330,12330,0
20231023,131000,652139110,12330,12330,12330,12330,1
20231023,130900,652126780,12330,12340,12350,12330,8
20231023,130800,652028050,12330,12330,12330,12330,0
20231023,130700,652028050,12330,12330,12330,12330,505
20231023,130600,645801400,12350,12340,12370,12340,253
20231023,130500,642679200,12340,12360,12360,12340,305
20231023,130400,638915110,12370,12370,12370,12370,14
20231023,130300,638741930,12370,12370,12370,12370,0
20231023,130200,638741930,12370,12370,12370,12370,0
20231023,130100,638741930,12370,12370,12370,12370,2
20231023,130000,638717190,12370,12370,12370,12370,1
20231023,125900,638704820,12370,12370,12370,12370,21
20231023,125800,638445050,12370,12370,12370,12370,14
20231023,125700,638271870,12370,12370,12370,12370,0
20231023,125600,638271870,12370,12370,12370,12370,4
20231023,125500,638222390,12350,12350,12350,12350,0
20231023,125400,638222390,12350,12350,12350,12350,100
20231023,125300,636987390,12340,12350,12350,12340,108
20231023,125200,635654530,12350,12350,12350,12350,0
20231023,125100,635654530,12350,12340,12350,12340,103
20231023,125000,634383480,12350,12350,12350,12350,0
20231023,124900,634383480,12350,12350,12350,12350,115
20231023,124800,632963230,12380,12380,12380,12380,0
20231023,124700,632963230,12380,12380,12380,12380,14
20231023,124600,632789910,12380,12380,12380,12380,0
20231023,124500,632789910,12380,12380,12380,12380,0
20231023,124400,632789910,12380,12380,12380,12380,0
20231023,124300,632789910,12380,12380,12380,12380,10
20231023,124200,632666110,12380,12380,12380,12380,14
20231023,124100,632492790,12380,12380,12380,12380,4
20231023,124000,632443270,12350,12380,12380,12350,5
20231023,123900,632381460,12350,12380,12380,12350,4
20231023,123800,632331970,12350,12350,12350,12350,100
20231023,123700,631096970,12370,12370,12370,12370,110
20231023,123600,629736270,12370,12370,12370,12370,0
20231023,123500,629736270,12370,12370,12370,12370,11
20231023,123400,629600200,12370,12350,12370,12350,26
20231023,123300,629278940,12350,12350,12350,12350,39
20231023,123200,628797290,12350,12350,12350,12350,75
20231023,123100,627871040,12350,12350,12350,12350,225
20231023,123000,625092290,12350,12350,12350,12350,97
20231023,122900,623894340,12350,12350,12350,12350,0
20231023,122800,623894340,12350,12350,12350,12350,7
20231023,122700,623807890,12340,12340,12340,12340,188
20231023,122600,621487970,12350,12350,12350,12350,0
20231023,122500,621487970,12350,12350,12350,12350,0
20231023,122400,621487970,12350,12340,12350,12340,101
20231023,122300,620241620,12350,12340,12350,12340,46
20231023,122200,619673970,12340,12340,12340,12340,3
20231023,122100,619636950,12330,12340,12340,12330,29
20231023,122000,619279180,12340,12340,12340,12340,34
20231023,121900,618859620,12340,12340,12340,12330,33
20231023,121800,618452540,12340,12340,12340,12340,2
20231023,121700,618427860,12340,12340,12340,12340,2
20231023,121600,618403180,12340,12340,12340,12340,4
20231023,121500,618353820,12340,12340,12340,12340,1
20231023,121400,618341480,12340,12340,12340,12340,14
20231023,121300,618168720,12340,12340,12340,12340,14
20231023,121200,617995960,12340,12340,12340,12340,0
20231023,121100,617995960,12340,12340,12340,12340,2
20231023,121000,617971280,12340,12340,12340,12340,0
20231023,120900,617971280,12340,12340,12340,12340,20
20231023,120800,617724480,12340,12350,12350,12340,377
20231023,120700,613071800,12350,12350,12350,12350,14
20231023,120600,612898900,12340,12340,12340,12340,100
20231023,120500,611664900,12350,12350,12350,12350,1
20231023,120400,611652550,12350,12350,12350,12350,2
20231023,120300,611627850,12350,12350,12350,12350,329
20231023,120200,607564700,12350,12350,12350,12350,0
20231023,120100,607564700,12350,12350,12350,12350,0
20231023,120000,607564700,12350,12350,12350,12350,0
20231023,115900,607564700,12350,12350,12350,12350,536
20231023,115800,600945100,12350,12350,12350,12350,200
20231023,115700,598475100,12360,12360,12360,12360,34
20231023,115600,598054860,12370,12370,12370,12370,0
20231023,115500,598054860,12370,12370,12370,12370,0
20231023,115400,598054860,12370,12370,12370,12370,0
20231023,115300,598054860,12370,12370,12370,12370,14
20231023,115200,597881680,12370,12370,12370,12370,10
20231023,115100,597757980,12370,12350,12370,12350,226
20231023,115000,594966680,12360,12360,12360,12360,20
20231023,114900,594719480,12360,12360,12360,12360,0
20231023,114800,594719480,12360,12360,12360,12360,0
20231023,114700,594719480,12360,12360,12360,12360,15
20231023,114600,594534080,12350,12350,12350,12350,0
20231023,114500,594534080,12350,12350,12350,12350,140
20231023,114400,592805080,12350,12350,12350,12350,0
20231023,114300,592805080,12350,12350,12350,12350,1
20231023,114200,592792730,12350,12350,12360,12350,259
20231023,114100,589594000,12350,12350,12350,12350,27
20231023,114000,589260550,12350,12350,12350,12350,0
20231023,113900,589260550,12350,12350,12350,12350,300
20231023,113800,585555550,12350,12360,12360,12350,608
20231023,113700,578045870,12370,12370,12370,12370,14
20231023,113600,577872690,12370,12370,12370,12370,0
20231023,113500,577872690,12370,12370,12370,12370,0
20231023,113400,577872690,12370,12370,12370,12370,0
20231023,113300,577872690,12370,12370,12370,12370,2
20231023,113200,577847950,12360,12360,12360,12360,100
20231023,113100,576611950,12360,12360,12360,12360,0
20231023,113000,576611950,12360,12360,12360,12360,0
20231023,112900,576611950,12360,12360,12360,12360,0
20231023,112800,576611950,12360,12360,12360,12360,0
20231023,112700,576611950,12360,12360,12360,12360,8
20231023,112600,576513070,12360,12360,12360,12360,0
20231023,112500,576513070,12360,12360,12360,12360,0
20231023,112400,576513070,12360,12370,12380,12360,62
20231023,112300,575746120,12360,12360,12360,12360,16
20231023,112200,575548360,12360,12360,12360,12360,600
20231023,112100,568132360,12360,12360,12360,12360,0
20231023,112000,568132360,12360,12370,12370,12360,107
20231023,111900,566809630,12360,12360,12360,12360,300
20231023,111800,563101630,12360,12380,12380,12360,18
20231023,111700,562878810,12360,12360,12360,12350,1016
20231023,111600,550325210,12360,12360,12360,12360,935
20231023,111500,538768610,12350,12360,12360,12350,500
20231023,111400,532591460,12370,12370,12370,12370,0
20231023,111300,532591460,12370,12370,12370,12370,0
20231023,111200,532591460,12370,12370,12370,12370,14
20231023,111100,532418280,12370,12370,12370,12370,5
20231023,111000,532356430,12370,12370,12370,12370,0
20231023,110900,532356430,12370,12370,12370,12370,0
20231023,110800,532356430,12370,12370,12370,12370,95
20231023,110700,531181280,12380,12380,12380,12380,15
20231023,110600,530995580,12380,12380,12380,12380,8
20231023,110500,530896540,12370,12370,12370,12370,14
20231023,110400,530723360,12360,12360,12360,12360,36
20231023,110300,530278400,12350,12350,12360,12350,130
20231023,110200,528672870,12350,12350,12360,12350,254
20231023,110100,525535890,12350,12350,12350,12350,2
20231023,110000,525511190,12350,12380,12380,12350,254
20231023,105900,522373960,12380,12370,12380,12350,1022
20231023,105800,509739250,12370,12380,12380,12370,200
20231023,105700,507263820,12390,12380,12390,12380,16
20231023,105600,507065600,12380,12390,12390,12380,101
20231023,105500,505815210,12390,12390,12390,12390,8
20231023,105400,505716090,12400,12390,12400,12380,514
20231023,105300,499352290,12400,12400,12400,12400,15
20231023,105200,499166290,12390,12390,12390,12390,4
20231023,105100,499116730,12390,12390,12400,12390,24
20231023,105000,498819360,12390,12390,12390,12390,0
20231023,104900,498819360,12390,12390,12390,12390,10
20231023,104800,498695460,12400,12390,12400,12390,5
20231023,104700,498633500,12400,12400,12400,12400,14
20231023,104600,498459900,12400,12400,12400,12400,2
20231023,104500,498435100,12400,12400,12400,12400,17
20231023,104400,498224300,12400,12400,12400,12400,69
20231023,104300,497368700,12400,12400,12400,12400,0
20231023,104200,497368700,12400,12400,12400,12400,14
20231023,104100,497195100,12400,12400,12400,12400,2
20231023,104000,497170300,12390,12390,12390,12390,0
20231023,103900,497170300,12390,12400,12400,12390,25
20231023,103800,496860520,12400,12400,12400,12400,10
20231023,103700,496736520,12400,12390,12400,12390,103
20231023,103600,495460270,12410,12410,12410,12410,2
20231023,103500,495435450,12380,12400,12400,12380,100
20231023,103400,494197210,12410,12410,12410,12410,2
20231023,103300,494172390,12410,12410,12410,12410,1
20231023,103200,494159980,12410,12410,12410,12410,70
20231023,103100,493291280,12420,12420,12420,12420,5
20231023,103000,493229180,12430,12430,12430,12430,0
20231023,102900,493229180,12430,12420,12430,12420,150
20231023,102800,491365380,12430,12440,12440,12420,388
20231023,102700,486544850,12460,12380,12480,12380,1832
20231023,102600,463795150,12380,12370,12380,12370,214
20231023,102500,461147960,12370,12370,12370,12370,0
20231023,102400,461147960,12370,12370,12370,12360,950
20231023,102300,449404960,12350,12350,12350,12350,0
20231023,102200,449404960,12350,12350,12350,12350,152
20231023,102100,447527760,12350,12350,12350,12350,18
20231023,102000,447305460,12340,12340,12340,12340,7
20231023,101900,447219080,12340,12340,12340,12340,14
20231023,101800,447046320,12340,12340,12340,12340,1
20231023,101700,447033980,12340,12330,12340,12330,15
20231023,101600,446848890,12330,12330,12330,12330,1
20231023,101500,446836560,12330,12330,12330,12330,0
20231023,101400,446836560,12330,12330,12330,12330,14
20231023,101300,446663940,12320,12320,12320,12320,6
20231023,101200,446590020,12320,12310,12320,12310,81
20231023,101100,445592510,12320,12330,12330,12320,60
20231023,101000,444853250,12310,12310,12310,12310,0
20231023,100900,444853250,12310,12310,12310,12310,1
20231023,100800,444840940,12310,12310,12310,12310,70
20231023,100700,443979240,12330,12330,12330,12330,1
20231023,100600,443966910,12330,12360,12360,12330,1198
20231023,100500,429192040,12380,12380,12380,12380,0
20231023,100400,429192040,12380,12350,12380,12350,113
20231023,100300,427794220,12370,12370,12370,12370,50
20231023,100200,427175720,12370,12380,12400,12370,1421
20231023,100100,409572580,12380,12380,12380,12380,29
20231023,100000,409213560,12390,12390,12390,12390,1
20231023,095900,409201170,12390,12390,12390,12380,284
20231023,095800,405684410,12400,12370,12400,12370,1587
20231023,095700,386044290,12360,12360,12360,12360,124
20231023,095600,384511650,12360,12360,12360,12360,39
20231023,095500,384029610,12360,12370,12370,12360,119
20231023,095400,382558630,12370,12360,12370,12360,136
20231023,095300,380876670,12360,12360,12360,12340,175
20231023,095200,378714900,12370,12370,12370,12370,10
20231023,095100,378591200,12370,12370,12380,12370,313
20231023,095000,374717720,12360,12360,12360,12360,3
20231023,094900,374680640,12370,12370,12370,12370,14
20231023,094800,374507460,12360,12340,12360,12340,338
20231023,094700,370331280,12340,12330,12340,12330,125
20231023,094600,368789230,12330,12310,12330,12310,101
20231023,094500,367544810,12320,12320,12320,12320,5
20231023,094400,367483210,12320,12330,12330,12320,67
20231023,094300,366657130,12330,12330,12330,12330,2
20231023,094200,366632470,12340,12340,12340,12340,14
20231023,094100,366459710,12340,12340,12340,12330,64
20231023,094000,365669970,12340,12320,12340,12320,138
20231023,093900,363969530,12310,12300,12310,12300,561
20231023,093800,357065390,12280,12280,12280,12280,0
20231023,093700,357065390,12280,12290,12290,12280,422
20231023,093600,351881820,12280,12260,12280,12260,799
20231023,093500,342077480,12270,12270,12270,12270,10
20231023,093400,341954780,12220,12280,12280,12220,1814
20231023,093300,319773770,12240,12240,12240,12240,0
20231023,093200,319773770,12240,12240,12250,12240,678
20231023,093100,311471670,12200,12200,12200,12200,0
20231023,093000,311471670,12200,12210,12210,12200,5099
20231023,092900,249262820,12210,12250,12250,12210,1038
20231023,092800,236580990,12240,12230,12240,12230,241
20231023,092700,233633150,12240,12250,12280,12240,482
20231023,092600,227722880,12250,12260,12260,12250,760
20231023,092500,218412540,12250,12250,12250,12250,1749
20231023,092400,196987290,12250,12290,12290,12250,4134
20231023,092300,146331320,12280,12300,12310,12280,138
20231023,092200,144635300,12290,12280,12290,12280,46
20231023,092100,144070160,12280,12290,12290,12260,156
20231023,092000,142156220,12260,12270,12270,12260,537
20231023,091900,135570880,12270,12310,12310,12270,502
20231023,091800,129397720,12310,12310,12310,12310,298
20231023,091700,125729340,12310,12310,12320,12310,999
20231023,091600,113431550,12310,12330,12330,12310,452
20231023,091500,107861030,12310,12310,12310,12310,0
20231023,091400,107861030,12310,12340,12340,12310,510
20231023,091300,101578210,12350,12360,12360,12350,63
20231023,091200,100799660,12350,12340,12350,12340,21
20231023,091100,100540320,12340,12320,12340,12320,73
20231023,091000,99640150,12320,12300,12320,12300,1474
20231023,090900,81490850,12290,12270,12290,12260,392
20231023,090800,76681400,12290,12300,12300,12270,180
20231023,090700,74468010,12300,12300,12300,12300,0
20231023,090600,74468010,12300,12330,12330,12300,586
20231023,090500,67249230,12340,12370,12380,12330,641
20231023,090400,59342420,12330,12340,12340,12330,735
20231023,090300,50272820,12340,12320,12340,12320,140
20231023,090200,48546610,12320,12320,12320,12320,100
20231023,090100,47314610,12320,12320,12320,12320,0
20231023,090000,47314610,12320,12240,12320,12230,3865