KissMeData/060590/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,192900,2109393300,10730,10730,10730,10730,4475
20231018,192800,2109393300,10730,10730,10730,10730,0
20231018,192700,2109393300,10730,10730,10730,10730,0
20231018,192600,2109393300,10730,10730,10730,10730,0
20231018,192500,2109393300,10730,10730,10730,10730,0
20231018,192400,2109393300,10730,10730,10730,10730,0
20231018,192300,2109393300,10730,10730,10730,10730,0
20231018,192200,2109393300,10730,10730,10730,10730,0
20231018,192100,2109393300,10730,10730,10730,10730,0
20231018,192000,2109393300,10730,10730,10730,10730,0
20231018,191900,2109393300,10730,10730,10730,10730,0
20231018,191800,2109393300,10730,10730,10730,10730,0
20231018,191700,2109393300,10730,10730,10730,10730,0
20231018,191600,2109393300,10730,10730,10730,10730,0
20231018,191500,2109393300,10730,10730,10730,10730,0
20231018,191400,2109393300,10730,10730,10730,10730,0
20231018,191300,2109393300,10730,10730,10730,10730,0
20231018,191200,2109393300,10730,10730,10730,10730,0
20231018,191100,2109393300,10730,10730,10730,10730,0
20231018,191000,2109393300,10730,10730,10730,10730,0
20231018,190900,2109393300,10730,10730,10730,10730,0
20231018,190800,2109393300,10730,10730,10730,10730,0
20231018,190700,2109393300,10730,10730,10730,10730,0
20231018,190600,2109393300,10730,10730,10730,10730,0
20231018,190500,2109393300,10730,10730,10730,10730,0
20231018,190400,2109393300,10730,10730,10730,10730,0
20231018,190300,2109393300,10730,10730,10730,10730,0
20231018,190200,2109393300,10730,10730,10730,10730,0
20231018,190100,2109393300,10730,10730,10730,10730,0
20231018,190000,2109393300,10730,10730,10730,10730,0
20231018,185900,2109393300,10730,10730,10730,10730,4475
20231018,185800,2109393300,10730,10730,10730,10730,0
20231018,185700,2109393300,10730,10730,10730,10730,0
20231018,185600,2109393300,10730,10730,10730,10730,0
20231018,185500,2109393300,10730,10730,10730,10730,0
20231018,185400,2109393300,10730,10730,10730,10730,0
20231018,185300,2109393300,10730,10730,10730,10730,0
20231018,185200,2109393300,10730,10730,10730,10730,0
20231018,185100,2109393300,10730,10730,10730,10730,0
20231018,185000,2109393300,10730,10730,10730,10730,0
20231018,184900,2109393300,10730,10730,10730,10730,0
20231018,184800,2109393300,10730,10730,10730,10730,0
20231018,184700,2109393300,10730,10730,10730,10730,0
20231018,184600,2109393300,10730,10730,10730,10730,0
20231018,184500,2109393300,10730,10730,10730,10730,0
20231018,184400,2109393300,10730,10730,10730,10730,0
20231018,184300,2109393300,10730,10730,10730,10730,0
20231018,184200,2109393300,10730,10730,10730,10730,0
20231018,184100,2109393300,10730,10730,10730,10730,0
20231018,184000,2109393300,10730,10730,10730,10730,0
20231018,183900,2109393300,10730,10730,10730,10730,0
20231018,183800,2109393300,10730,10730,10730,10730,0
20231018,183700,2109393300,10730,10730,10730,10730,0
20231018,183600,2109393300,10730,10730,10730,10730,0
20231018,183500,2109393300,10730,10730,10730,10730,0
20231018,183400,2109393300,10730,10730,10730,10730,0
20231018,183300,2109393300,10730,10730,10730,10730,0
20231018,183200,2109393300,10730,10730,10730,10730,0
20231018,183100,2109393300,10730,10730,10730,10730,0
20231018,183000,2109393300,10730,10730,10730,10730,0
20231018,182900,2109393300,10730,10730,10730,10730,4475
20231018,182800,2109393300,10730,10730,10730,10730,0
20231018,182700,2109393300,10730,10730,10730,10730,0
20231018,182600,2109393300,10730,10730,10730,10730,0
20231018,182500,2109393300,10730,10730,10730,10730,0
20231018,182400,2109393300,10730,10730,10730,10730,0
20231018,182300,2109393300,10730,10730,10730,10730,0
20231018,182200,2109393300,10730,10730,10730,10730,0
20231018,182100,2109393300,10730,10730,10730,10730,0
20231018,182000,2109393300,10730,10730,10730,10730,0
20231018,181900,2109393300,10730,10730,10730,10730,0
20231018,181800,2109393300,10730,10730,10730,10730,0
20231018,181700,2109393300,10730,10730,10730,10730,0
20231018,181600,2109393300,10730,10730,10730,10730,0
20231018,181500,2109393300,10730,10730,10730,10730,0
20231018,181400,2109393300,10730,10730,10730,10730,0
20231018,181300,2109393300,10730,10730,10730,10730,0
20231018,181200,2109393300,10730,10730,10730,10730,0
20231018,181100,2109393300,10730,10730,10730,10730,0
20231018,181000,2109393300,10730,10730,10730,10730,0
20231018,180900,2109393300,10730,10730,10730,10730,0
20231018,180800,2109393300,10730,10730,10730,10730,0
20231018,180700,2109393300,10730,10730,10730,10730,0
20231018,180600,2109393300,10730,10730,10730,10730,0
20231018,180500,2109393300,10730,10730,10730,10730,0
20231018,180400,2109393300,10730,10730,10730,10730,0
20231018,180300,2109393300,10730,10730,10730,10730,0
20231018,180200,2109393300,10730,10730,10730,10730,0
20231018,180100,2109393300,10730,10730,10730,10730,0
20231018,180000,2109393300,10730,10730,10730,10730,0
20231018,175900,2109393300,10730,10730,10730,10730,4475
20231018,175800,2109393300,10730,10730,10730,10730,0
20231018,175700,2109393300,10730,10730,10730,10730,0
20231018,175600,2109393300,10730,10730,10730,10730,0
20231018,175500,2109393300,10730,10730,10730,10730,0
20231018,175400,2109393300,10730,10730,10730,10730,0
20231018,175300,2109393300,10730,10730,10730,10730,0
20231018,175200,2109393300,10730,10730,10730,10730,0
20231018,175100,2109393300,10730,10730,10730,10730,0
20231018,175000,2109393300,10730,10730,10730,10730,0
20231018,174900,2109393300,10730,10730,10730,10730,0
20231018,174800,2109393300,10730,10730,10730,10730,0
20231018,174700,2109393300,10730,10730,10730,10730,0
20231018,174600,2109393300,10730,10730,10730,10730,0
20231018,174500,2109393300,10730,10730,10730,10730,0
20231018,174400,2109393300,10730,10730,10730,10730,0
20231018,174300,2109393300,10730,10730,10730,10730,0
20231018,174200,2109393300,10730,10730,10730,10730,0
20231018,174100,2109393300,10730,10730,10730,10730,0
20231018,174000,2109393300,10730,10730,10730,10730,0
20231018,173900,2109393300,10730,10730,10730,10730,0
20231018,173800,2109393300,10730,10730,10730,10730,0
20231018,173700,2109393300,10730,10730,10730,10730,0
20231018,173600,2109393300,10730,10730,10730,10730,0
20231018,173500,2109393300,10730,10730,10730,10730,0
20231018,173400,2109393300,10730,10730,10730,10730,0
20231018,173300,2109393300,10730,10730,10730,10730,0
20231018,173200,2109393300,10730,10730,10730,10730,0
20231018,173100,2109393300,10730,10730,10730,10730,0
20231018,173000,2109393300,10730,10730,10730,10730,0
20231018,172900,2109393300,10730,10730,10730,10730,4475
20231018,172800,2109393300,10730,10730,10730,10730,0
20231018,172700,2109393300,10730,10730,10730,10730,0
20231018,172600,2109393300,10730,10730,10730,10730,0
20231018,172500,2109393300,10730,10730,10730,10730,0
20231018,172400,2109393300,10730,10730,10730,10730,0
20231018,172300,2109393300,10730,10730,10730,10730,0
20231018,172200,2109393300,10730,10730,10730,10730,0
20231018,172100,2109393300,10730,10730,10730,10730,0
20231018,172000,2109393300,10730,10730,10730,10730,0
20231018,171900,2109393300,10730,10730,10730,10730,0
20231018,171800,2109393300,10730,10730,10730,10730,0
20231018,171700,2109393300,10730,10730,10730,10730,0
20231018,171600,2109393300,10730,10730,10730,10730,0
20231018,171500,2109393300,10730,10730,10730,10730,0
20231018,171400,2109393300,10730,10730,10730,10730,0
20231018,171300,2109393300,10730,10730,10730,10730,0
20231018,171200,2109393300,10730,10730,10730,10730,0
20231018,171100,2109393300,10730,10730,10730,10730,0
20231018,171000,2109393300,10730,10730,10730,10730,0
20231018,170900,2109393300,10730,10730,10730,10730,0
20231018,170800,2109393300,10730,10730,10730,10730,0
20231018,170700,2109393300,10730,10730,10730,10730,0
20231018,170600,2109393300,10730,10730,10730,10730,0
20231018,170500,2109393300,10730,10730,10730,10730,0
20231018,170400,2109393300,10730,10730,10730,10730,0
20231018,170300,2109393300,10730,10730,10730,10730,0
20231018,170200,2109393300,10730,10730,10730,10730,0
20231018,170100,2109393300,10730,10730,10730,10730,0
20231018,170000,2109393300,10730,10730,10730,10730,0
20231018,165900,2109393300,10730,10730,10730,10730,4475
20231018,165800,2109393300,10730,10730,10730,10730,0
20231018,165700,2109393300,10730,10730,10730,10730,0
20231018,165600,2109393300,10730,10730,10730,10730,0
20231018,165500,2109393300,10730,10730,10730,10730,0
20231018,165400,2109393300,10730,10730,10730,10730,0
20231018,165300,2109393300,10730,10730,10730,10730,0
20231018,165200,2109393300,10730,10730,10730,10730,0
20231018,165100,2109393300,10730,10730,10730,10730,0
20231018,165000,2109393300,10730,10730,10730,10730,0
20231018,164900,2109393300,10730,10730,10730,10730,0
20231018,164800,2109393300,10730,10730,10730,10730,0
20231018,164700,2109393300,10730,10730,10730,10730,0
20231018,164600,2109393300,10730,10730,10730,10730,0
20231018,164500,2109393300,10730,10730,10730,10730,0
20231018,164400,2109393300,10730,10730,10730,10730,0
20231018,164300,2109393300,10730,10730,10730,10730,0
20231018,164200,2109393300,10730,10730,10730,10730,0
20231018,164100,2109393300,10730,10730,10730,10730,0
20231018,164000,2109393300,10730,10730,10730,10730,0
20231018,163900,2109393300,10730,10730,10730,10730,0
20231018,163800,2109393300,10730,10730,10730,10730,0
20231018,163700,2109393300,10730,10730,10730,10730,0
20231018,163600,2109393300,10730,10730,10730,10730,0
20231018,163500,2109393300,10730,10730,10730,10730,0
20231018,163400,2109393300,10730,10730,10730,10730,0
20231018,163300,2109393300,10730,10730,10730,10730,0
20231018,163200,2109393300,10730,10730,10730,10730,0
20231018,163100,2109393300,10730,10730,10730,10730,0
20231018,163000,2109393300,10730,10730,10730,10730,0
20231018,162900,2109393300,10730,10730,10730,10730,4475
20231018,162800,2109393300,10730,10730,10730,10730,0
20231018,162700,2109393300,10730,10730,10730,10730,0
20231018,162600,2109393300,10730,10730,10730,10730,0
20231018,162500,2109393300,10730,10730,10730,10730,0
20231018,162400,2109393300,10730,10730,10730,10730,0
20231018,162300,2109393300,10730,10730,10730,10730,0
20231018,162200,2109393300,10730,10730,10730,10730,0
20231018,162100,2109393300,10730,10730,10730,10730,0
20231018,162000,2109393300,10730,10730,10730,10730,0
20231018,161900,2109393300,10730,10730,10730,10730,0
20231018,161800,2109393300,10730,10730,10730,10730,0
20231018,161700,2109393300,10730,10730,10730,10730,0
20231018,161600,2109393300,10730,10730,10730,10730,0
20231018,161500,2109393300,10730,10730,10730,10730,0
20231018,161400,2109393300,10730,10730,10730,10730,0
20231018,161300,2109393300,10730,10730,10730,10730,0
20231018,161200,2109393300,10730,10730,10730,10730,0
20231018,161100,2109393300,10730,10730,10730,10730,0
20231018,161000,2109393300,10730,10730,10730,10730,0
20231018,160900,2109393300,10730,10730,10730,10730,0
20231018,160800,2109393300,10730,10730,10730,10730,0
20231018,160700,2109393300,10730,10730,10730,10730,0
20231018,160600,2109393300,10730,10730,10730,10730,0
20231018,160500,2109393300,10730,10730,10730,10730,0
20231018,160400,2109393300,10730,10730,10730,10730,0
20231018,160300,2109393300,10730,10730,10730,10730,0
20231018,160200,2109393300,10730,10730,10730,10730,0
20231018,160100,2109393300,10730,10730,10730,10730,0
20231018,160000,2109393300,10730,10730,10730,10730,0
20231018,155900,2109393300,10730,10730,10730,10730,4475
20231018,155800,2109393300,10730,10730,10730,10730,0
20231018,155700,2109393300,10730,10730,10730,10730,0
20231018,155600,2109393300,10730,10730,10730,10730,0
20231018,155500,2109393300,10730,10730,10730,10730,0
20231018,155400,2109393300,10730,10730,10730,10730,0
20231018,155300,2109393300,10730,10730,10730,10730,0
20231018,155200,2109393300,10730,10730,10730,10730,0
20231018,155100,2109393300,10730,10730,10730,10730,0
20231018,155000,2109393300,10730,10730,10730,10730,0
20231018,154900,2109393300,10730,10730,10730,10730,0
20231018,154800,2109393300,10730,10730,10730,10730,0
20231018,154700,2109393300,10730,10730,10730,10730,0
20231018,154600,2109393300,10730,10730,10730,10730,0
20231018,154500,2109393300,10730,10730,10730,10730,0
20231018,154400,2109393300,10730,10730,10730,10730,0
20231018,154300,2109393300,10730,10730,10730,10730,0
20231018,154200,2109393300,10730,10730,10730,10730,0
20231018,154100,2109393300,10730,10730,10730,10730,0
20231018,154000,2109393300,10730,10730,10730,10730,0
20231018,153900,2109393300,10730,10730,10730,10730,0
20231018,153800,2109393300,10730,10730,10730,10730,0
20231018,153700,2109393300,10730,10730,10730,10730,0
20231018,153600,2109393300,10730,10730,10730,10730,0
20231018,153500,2109393300,10730,10730,10730,10730,0
20231018,153400,2109393300,10730,10730,10730,10730,0
20231018,153300,2109393300,10730,10730,10730,10730,0
20231018,153200,2109393300,10730,10730,10730,10730,0
20231018,153100,2109393300,10730,10730,10730,10730,0
20231018,153000,2109393300,10730,10730,10730,10730,4475
20231018,152900,2061376550,10720,10720,10720,10720,0
20231018,152800,2061376550,10720,10720,10720,10720,0
20231018,152700,2061376550,10720,10720,10720,10720,0
20231018,152600,2061376550,10720,10720,10720,10720,0
20231018,152500,2061376550,10720,10720,10720,10720,0
20231018,152400,2061376550,10720,10720,10720,10720,0
20231018,152300,2061376550,10720,10720,10720,10720,0
20231018,152200,2061376550,10720,10720,10720,10720,0
20231018,152100,2061376550,10720,10720,10720,10720,0
20231018,152000,2061376550,10720,10720,10720,10720,0
20231018,151900,2061376550,10720,10770,10770,10720,441
20231018,151800,2056647980,10720,10730,10730,10720,1064
20231018,151700,2045238790,10770,10770,10770,10770,25
20231018,151600,2044969540,10730,10720,10730,10720,485
20231018,151500,2039766130,10720,10720,10720,10710,104
20231018,151400,2038652050,10720,10770,10770,10710,280
20231018,151300,2035649300,10770,10770,10770,10770,27
20231018,151200,2035358510,10730,10730,10770,10730,101
20231018,151100,2034272580,10760,10770,10770,10760,231
20231018,151000,2031785400,10770,10740,10770,10730,822
20231018,150900,2022952620,10790,10790,10790,10740,457
20231018,150800,2018026380,10780,10740,10780,10740,335
20231018,150700,2014415240,10780,10780,10780,10780,193
20231018,150600,2012334700,10730,10740,10790,10730,314
20231018,150500,2008954160,10790,10780,10790,10780,291
20231018,150400,2005817040,10780,10780,10780,10780,137
20231018,150300,2004340180,10700,10780,10780,10700,270
20231018,150200,2001439740,10780,10720,10780,10700,881
20231018,150100,1991995080,10710,10710,10780,10700,635
20231018,150000,1985173280,10690,10730,10770,10690,828
20231018,145900,1976267130,10730,10720,10730,10720,167
20231018,145800,1974475230,10720,10670,10720,10660,575
20231018,145700,1968344050,10720,10680,10720,10660,2148
20231018,145600,1945404750,10690,10690,10720,10690,247
20231018,145500,1942758710,10690,10720,10720,10690,1117
20231018,145400,1930814470,10700,10720,10720,10680,291
20231018,145300,1927702330,10720,10720,10720,10720,128
20231018,145200,1926330170,10720,10720,10720,10720,180
20231018,145100,1924400570,10680,10730,10730,10680,519
20231018,145000,1918846940,10710,10740,10740,10710,161
20231018,144900,1917118190,10740,10740,10740,10740,149
20231018,144800,1915517930,10690,10710,10710,10690,177
20231018,144700,1913623270,10740,10720,10740,10720,184
20231018,144600,1911647130,10750,10730,10750,10730,157
20231018,144500,1909959410,10750,10740,10750,10670,349
20231018,144400,1906216860,10740,10750,10750,10740,147
20231018,144300,1904636620,10740,10700,10740,10700,166
20231018,144200,1902853820,10700,10700,10760,10690,288
20231018,144100,1899764540,10760,10750,10760,10750,177
20231018,144000,1897861780,10670,10760,10760,10670,152
20231018,143900,1896227610,10650,10700,10760,10650,609
20231018,143800,1889715840,10680,10700,10780,10670,416
20231018,143700,1885251300,10630,10640,10640,10630,425
20231018,143600,1880732190,10760,10650,10760,10630,227
20231018,143500,1878305160,10690,10600,10690,10570,2100
20231018,143400,1856037440,10600,10700,10780,10600,2905
20231018,143300,1825130500,10700,10700,10700,10670,207
20231018,143200,1822917410,10790,10680,10790,10680,167
20231018,143100,1821115700,10800,10690,10800,10690,113
20231018,143000,1819895410,10830,10830,10830,10670,772
20231018,142900,1811584560,10800,10800,10800,10800,170
20231018,142800,1809748560,10760,10720,10800,10720,232
20231018,142700,1807249700,10670,10730,10800,10670,285
20231018,142600,1804195940,10770,10740,10770,10740,433
20231018,142500,1799540710,10740,10740,10740,10740,0
20231018,142400,1799540710,10740,10740,10760,10650,453
20231018,142300,1794686040,10700,10740,10740,10650,384
20231018,142200,1790584980,10700,10730,10750,10650,3929
20231018,142100,1748706270,10740,10690,10740,10680,268
20231018,142000,1745832650,10740,10700,10740,10700,1571
20231018,141900,1729017650,10680,10800,10800,10680,4688
20231018,141800,1678849630,10730,10800,10800,10730,406
20231018,141700,1674483790,10750,10800,10800,10750,1656
20231018,141600,1656666870,10760,10800,10800,10760,166
20231018,141500,1654875190,10760,10820,10820,10760,281
20231018,141400,1651840530,10820,10760,10820,10760,60
20231018,141300,1651191930,10820,10760,10820,10760,176
20231018,141200,1649288810,10860,10770,10860,10760,291
20231018,141100,1646141340,10870,10860,10870,10860,152
20231018,141000,1644489120,10860,10860,10860,10860,150
20231018,140900,1642860120,10850,10800,10850,10770,266
20231018,140800,1639982630,10860,10810,10860,10810,277
20231018,140700,1636978510,10790,10850,10850,10790,1998
20231018,140600,1615396070,10810,10870,10870,10810,292
20231018,140500,1612229980,10850,10880,10880,10830,717
20231018,140400,1604445030,10890,10890,10890,10890,114
20231018,140300,1603203570,10830,10840,10890,10830,456
20231018,140200,1598245990,10890,10890,10890,10890,161
20231018,140100,1596492700,10890,10890,10890,10890,127
20231018,140000,1595109670,10900,10840,10900,10810,314
20231018,135900,1591696880,10850,10900,10900,10850,197
20231018,135800,1589550580,10900,10900,10900,10900,189
20231018,135700,1587490480,10810,10820,10890,10810,267
20231018,135600,1584592610,10900,10900,10900,10900,156
20231018,135500,1582892210,10820,10900,10900,10820,147
20231018,135400,1581291530,10840,10890,10890,10840,694
20231018,135300,1573759830,10890,10850,10890,10840,260
20231018,135200,1570934050,10850,10850,10850,10850,24
20231018,135100,1570673650,10890,10870,10900,10850,650
20231018,135000,1563600750,10870,10880,10880,10870,23
20231018,134900,1563350660,10900,10900,10900,10900,149
20231018,134800,1561726560,10880,10880,10900,10870,350
20231018,134700,1557915750,10900,10900,10900,10900,100
20231018,134600,1556825750,10900,10900,10900,10900,311
20231018,134500,1553435850,10900,10850,10900,10840,339
20231018,134400,1549750340,10910,10850,10910,10850,180
20231018,134300,1547787620,10910,10860,10910,10850,184
20231018,134200,1545782440,10860,10910,10910,10860,311
20231018,134100,1542396170,10860,10900,10900,10860,135
20231018,134000,1540924750,10920,10920,10920,10920,0
20231018,133900,1540924750,10920,10870,10920,10840,310
20231018,133800,1537552520,10930,10930,10930,10930,201
20231018,133700,1535355590,10930,10930,10930,10930,207
20231018,133600,1533093080,10950,10960,10970,10840,293
20231018,133500,1529897740,10950,10900,10950,10900,172
20231018,133400,1528016980,10910,10900,10910,10800,1619
20231018,133300,1510425480,10900,10830,10900,10830,230
20231018,133200,1507923300,10870,10850,10870,10850,2593
20231018,133100,1479770940,10850,10850,10850,10850,208
20231018,133000,1477514140,10800,10830,10850,10800,954
20231018,132900,1467176820,10820,10800,10820,10800,1031
20231018,132800,1456027190,10800,10800,10800,10800,104
20231018,132700,1454903990,10720,10800,10820,10720,647
20231018,132600,1447926630,10790,10790,10790,10790,10
20231018,132500,1447818730,10800,10740,10800,10740,667
20231018,132400,1440615790,10810,10750,10810,10720,231
20231018,132300,1438127540,10810,10760,10810,10760,224
20231018,132200,1435709200,10810,10810,10810,10810,171
20231018,132100,1433860690,10750,10820,10820,10750,295
20231018,132000,1430677830,10830,10830,10830,10760,332
20231018,131900,1427094950,10810,10810,10860,10800,1217
20231018,131800,1413934130,10800,10790,10800,10740,1735
20231018,131700,1395204170,10790,10800,10800,10790,55
20231018,131600,1394610690,10800,10790,10800,10790,310
20231018,131500,1391264290,10770,10730,10790,10710,355
20231018,131400,1387449460,10800,10730,10800,10730,644
20231018,131300,1380503720,10730,10800,10800,10730,332
20231018,131200,1376930980,10800,10760,10800,10710,1049
20231018,131100,1365645710,10750,10750,10750,10750,177
20231018,131000,1363742960,10720,10740,10750,10720,828
20231018,130900,1354855930,10750,10770,10800,10730,2705
20231018,130800,1325749430,10770,10530,10800,10530,19469
20231018,130700,1119211190,10220,10220,10220,10220,0
20231018,130600,1119211190,10220,10860,10870,10220,11070
20231018,130500,1000700510,10870,10860,10870,10860,407
20231018,130400,996277850,10830,10830,10830,10830,100
20231018,130300,995194850,10830,10840,10840,10830,130
20231018,130200,993786420,10860,10860,10860,10860,0
20231018,130100,993786420,10860,10860,10860,10860,0
20231018,130000,993786420,10860,10840,10860,10830,131
20231018,125900,992367150,10820,10820,10820,10820,0
20231018,125800,992367150,10820,10820,10820,10820,19
20231018,125700,992161570,10820,10840,10840,10820,111
20231018,125600,990960380,10820,10820,10820,10820,0
20231018,125500,990960380,10820,10820,10820,10820,79
20231018,125400,990105600,10820,10850,10850,10820,277
20231018,125300,987103440,10860,10860,10860,10860,0
20231018,125200,987103440,10860,10860,10860,10860,1
20231018,125100,987092580,10840,10840,10840,10840,230
20231018,125000,984599380,10840,10840,10840,10840,100
20231018,124900,983515380,10800,10800,10800,10800,2000
20231018,124800,961915380,10790,10800,10800,10790,130
20231018,124700,960511820,10800,10800,10800,10800,1043
20231018,124600,949247420,10800,10820,10820,10800,6019
20231018,124500,884219030,10820,10820,10820,10820,130
20231018,124400,882812430,10820,10840,10840,10820,1796
20231018,124300,863371910,10830,10850,10850,10830,200
20231018,124200,861205500,10840,10850,10850,10840,132
20231018,124100,859774400,10850,10850,10850,10850,1
20231018,124000,859763550,10840,10840,10840,10840,121
20231018,123900,858451910,10840,10840,10840,10840,130
20231018,123800,857042710,10840,10840,10840,10840,100
20231018,123700,855958710,10840,10840,10840,10840,15
20231018,123600,855796110,10840,10850,10850,10840,145
20231018,123500,854223630,10850,10850,10850,10850,520
20231018,123400,848581630,10850,10860,10860,10850,453
20231018,123300,843664070,10860,10860,10890,10860,153
20231018,123200,842001800,10860,10870,10870,10860,787
20231018,123100,833450700,10890,10890,10890,10890,67
20231018,123000,832721070,10880,10880,10880,10880,1027
20231018,122900,821547310,10890,10890,10890,10890,2454
20231018,122800,794823250,10900,10900,10900,10900,50
20231018,122700,794278250,10900,10900,10900,10900,1276
20231018,122600,780369850,10950,10950,10950,10950,0
20231018,122500,780369850,10950,10950,10950,10950,0
20231018,122400,780369850,10950,10900,10950,10900,197
20231018,122300,778219200,10900,10900,10900,10900,0
20231018,122200,778219200,10900,10900,10900,10900,0
20231018,122100,778219200,10900,10910,10910,10900,130
20231018,122000,776801790,10900,10960,10960,10900,52
20231018,121900,776233190,10900,10900,10900,10900,0
20231018,121800,776233190,10900,10900,10900,10900,130
20231018,121700,774816190,10900,10900,10900,10900,0
20231018,121600,774816190,10900,10900,10900,10900,0
20231018,121500,774816190,10900,10900,10900,10900,130
20231018,121400,773399190,10950,10950,10950,10950,15
20231018,121300,773234940,10900,10900,10900,10900,0
20231018,121200,773234940,10900,10900,10900,10900,130
20231018,121100,771817940,10950,10940,10950,10940,46
20231018,121000,771314690,10900,10900,10900,10900,0
20231018,120900,771314690,10900,10900,10900,10890,130
20231018,120800,769898730,10890,10890,10890,10890,0
20231018,120700,769898730,10890,10890,10890,10890,0
20231018,120600,769898730,10890,10900,10900,10890,130
20231018,120500,768482550,10890,10890,10890,10890,0
20231018,120400,768482550,10890,10890,10890,10890,0
20231018,120300,768482550,10890,10900,10900,10890,139
20231018,120200,766968730,10900,10900,10900,10900,0
20231018,120100,766968730,10900,10900,10900,10900,0
20231018,120000,766968730,10900,10920,10920,10900,130
20231018,115900,765550930,10890,10890,10890,10890,0
20231018,115800,765550930,10890,10890,10890,10890,0
20231018,115700,765550930,10890,10890,10890,10890,165
20231018,115600,763754080,10900,10900,10900,10900,0
20231018,115500,763754080,10900,10900,10900,10900,1237
20231018,115400,750270780,10900,10900,10900,10900,131
20231018,115300,748842880,10950,10900,10950,10900,71
20231018,115200,748068930,10900,10900,10900,10900,150
20231018,115100,746433930,10900,10930,10930,10900,175
20231018,115000,744524670,10950,10950,10950,10950,6
20231018,114900,744458970,10960,10960,10960,10900,12
20231018,114800,744328050,10900,10900,10900,10900,187
20231018,114700,742289750,10910,10900,10910,10900,76
20231018,114600,741460690,10890,10890,10890,10890,0
20231018,114500,741460690,10890,10890,10890,10890,133
20231018,114400,740012320,10890,10890,10890,10890,86
20231018,114300,739075780,10890,10890,10890,10890,300
20231018,114200,735808780,10890,10890,10890,10890,944
20231018,114100,725528620,10890,10890,10890,10890,1229
20231018,114000,712144810,10890,10890,10890,10890,0
20231018,113900,712144810,10890,10900,10900,10890,755
20231018,113800,703922810,10970,10970,10970,10970,0
20231018,113700,703922810,10970,10910,10970,10910,31
20231018,113600,703584540,10890,10900,10900,10870,1097
20231018,113500,691629000,10940,10940,10940,10940,0
20231018,113400,691629000,10940,10880,10940,10880,201
20231018,113300,689430710,10870,10880,10880,10870,324
20231018,113200,685908590,10880,10880,10880,10880,0
20231018,113100,685908590,10880,10910,10910,10880,3444
20231018,113000,648377910,10910,10960,10960,10910,114
20231018,112900,647133430,10990,10990,10990,10990,6
20231018,112800,647067490,10990,10990,10990,10990,1
20231018,112700,647056500,10900,10910,10910,10900,133
20231018,112600,645606740,10900,10900,10900,10900,0
20231018,112500,645606740,10900,10900,10900,10900,200
20231018,112400,643426740,10900,10910,10910,10900,133
20231018,112300,641976990,10900,10900,10900,10900,0
20231018,112200,641976990,10900,10900,10900,10900,0
20231018,112100,641976990,10900,10910,10910,10890,143
20231018,112000,640419510,10890,10890,10890,10890,0
20231018,111900,640419510,10890,10890,10890,10890,50
20231018,111800,639875010,10890,10910,10910,10890,333
20231018,111700,636247580,10990,10990,10990,10990,0
20231018,111600,636247580,10990,10900,10990,10900,71
20231018,111500,635473590,10900,10920,10920,10880,6074
20231018,111400,569267040,10920,10920,10920,10920,200
20231018,111300,567083040,10920,10920,10920,10920,0
20231018,111200,567083040,10920,10930,10930,10920,133
20231018,111100,565629740,10930,10930,10930,10930,0
20231018,111000,565629740,10930,10930,10930,10930,0
20231018,110900,565629740,10930,10940,10940,10930,133
20231018,110800,564174840,10930,10930,10930,10930,0
20231018,110700,564174840,10930,10930,10930,10930,0
20231018,110600,564174840,10930,10930,10930,10930,133
20231018,110500,562721150,11000,11000,11000,11000,0
20231018,110400,562721150,11000,10990,11000,10990,191
20231018,110300,560620660,10910,10920,10920,10910,133
20231018,110200,559169130,10910,10910,10910,10910,500
20231018,110100,553714130,10910,10950,10950,10910,590
20231018,110000,547257230,10910,10910,10920,10910,383
20231018,105900,543078650,10910,10920,10920,10910,1300
20231018,105800,528895600,10910,10920,10920,10910,60
20231018,105700,528240990,10980,10930,10980,10910,1214
20231018,105600,514974600,10930,10930,10930,10930,0
20231018,105500,514974600,10930,10930,10930,10930,518
20231018,105400,509312860,10930,10940,10940,10930,301
20231018,105300,506020720,10940,10940,10940,10940,0
20231018,105200,506020720,10940,10940,10940,10940,0
20231018,105100,506020720,10940,10960,10960,10940,133
20231018,105000,504565080,10950,10950,10950,10950,0
20231018,104900,504565080,10950,10950,10950,10950,100
20231018,104800,503470080,10950,10930,10950,10930,233
20231018,104700,500921390,10980,10980,10980,10980,363
20231018,104600,496935650,10930,10970,10980,10930,498
20231018,104500,491487150,10930,10930,10930,10930,133
20231018,104400,490033460,10930,10930,10930,10930,0
20231018,104300,490033460,10930,10930,10930,10930,0
20231018,104200,490033460,10930,10930,10930,10930,133
20231018,104100,488579770,10940,10940,10940,10940,60
20231018,104000,487923370,10980,10950,10980,10930,1952
20231018,103900,466572760,10950,10960,10960,10950,199
20231018,103800,464392470,10980,10980,10980,10980,0
20231018,103700,464392470,10980,10980,10980,10980,0
20231018,103600,464392470,10980,10980,10980,10980,428
20231018,103500,459693030,11000,10980,11000,10980,317
20231018,103400,456211970,10980,10980,10980,10980,50
20231018,103300,455662970,10950,10950,10950,10950,133
20231018,103200,454206620,10950,10940,10950,10940,75
20231018,103100,453385670,10910,10910,10910,10910,0
20231018,103000,453385670,10910,10920,10920,10910,204
20231018,102900,451159500,10960,10960,10960,10960,1
20231018,102800,451148540,10910,10910,10910,10910,5
20231018,102700,451093990,10910,10910,10910,10910,133
20231018,102600,449642960,10910,10950,10950,10900,5588
20231018,102500,388611980,10950,10950,10950,10950,0
20231018,102400,388611980,10950,10960,10960,10950,1144
20231018,102300,376084180,10950,10960,10960,10950,300
20231018,102200,372798970,10950,10950,10950,10950,180
20231018,102100,370827970,11010,11010,11010,11010,1
20231018,102000,370816960,10970,10980,10980,10960,540
20231018,101900,364896500,10970,10980,10980,10970,123
20231018,101800,363546200,10980,10980,10980,10980,271
20231018,101700,360570620,10980,10980,10980,10980,72
20231018,101600,359780060,11000,11010,11010,11000,1192
20231018,101500,346667590,11010,11010,11010,11010,0
20231018,101400,346667590,11010,11000,11010,11000,63
20231018,101300,345974490,10980,11000,11000,10980,382
20231018,101200,341772760,11010,11010,11010,11010,10
20231018,101100,341662660,11030,11030,11030,11030,0
20231018,101000,341662660,11030,11030,11030,11030,28
20231018,100900,341353820,11030,11030,11030,11030,0
20231018,100800,341353820,11030,11030,11030,11030,1
20231018,100700,341342790,10970,10970,10970,10970,0
20231018,100600,341342790,10970,10970,10970,10970,141
20231018,100500,339796020,11030,11030,11030,11030,5
20231018,100400,339740870,11030,11030,11030,11030,0
20231018,100300,339740870,11030,11030,11030,11030,0
20231018,100200,339740870,11030,11030,11030,11030,30
20231018,100100,339409970,11030,11030,11030,11030,0
20231018,100000,339409970,11030,11030,11030,11030,1
20231018,095900,339398940,10960,10960,10960,10960,0
20231018,095800,339398940,10960,10960,10960,10960,5
20231018,095700,339344140,10960,10970,10970,10960,103
20231018,095600,338214840,10970,10990,10990,10970,160
20231018,095500,336459580,10970,10970,10970,10970,0
20231018,095400,336459580,10970,10970,10970,10970,0
20231018,095300,336459580,10970,10970,10970,10970,100
20231018,095200,335362580,10980,11000,11000,10980,2466
20231018,095100,308268740,11000,11050,11050,11000,1936
20231018,095000,286951670,11020,11030,11030,11020,311
20231018,094900,283524370,11050,11050,11050,11050,15
20231018,094800,283358620,11020,11020,11020,11020,13
20231018,094700,283215360,11050,11050,11050,11050,15
20231018,094600,283049610,11020,11040,11040,11020,213
20231018,094500,280698170,11050,11050,11050,11050,15
20231018,094400,280532420,11010,11010,11010,11000,854
20231018,094300,271137200,11010,11010,11010,11010,10
20231018,094200,271027100,10990,10990,10990,10990,0
20231018,094100,271027100,10990,11030,11030,10990,2891
20231018,094000,239198120,11080,11080,11080,11080,0
20231018,093900,239198120,11080,11080,11080,11080,1
20231018,093800,239187040,11010,11070,11070,11010,2566
20231018,093700,210861810,11080,11090,11090,11080,415
20231018,093600,206263580,11090,11090,11090,11090,114
20231018,093500,204999320,11090,11100,11100,11090,56
20231018,093400,204378100,11100,11110,11110,11100,109
20231018,093300,203168020,11120,11120,11120,11120,0
20231018,093200,203168020,11120,11130,11130,11110,54
20231018,093100,202567370,11130,11140,11140,11130,264
20231018,093000,199628590,11210,11210,11210,11210,0
20231018,092900,199628590,11210,11210,11210,11210,0
20231018,092800,199628590,11210,11210,11210,11210,4
20231018,092700,199583750,11210,11210,11210,11210,0
20231018,092600,199583750,11210,11210,11210,11210,866
20231018,092500,189875890,11210,11180,11210,11180,31
20231018,092400,189529280,11120,11120,11120,11120,6
20231018,092300,189462560,11120,11100,11120,11100,1283
20231018,092200,175217660,11050,11050,11050,11050,20
20231018,092100,174996660,11040,11040,11040,11040,0
20231018,092000,174996660,11040,11050,11050,11040,50
20231018,091900,174444620,11040,11040,11040,11040,0
20231018,091800,174444620,11040,11040,11050,11020,966
20231018,091700,163789260,11050,11040,11050,11040,466
20231018,091600,158644100,11040,11100,11100,11040,1087
20231018,091500,146642440,11100,11060,11100,11030,3327
20231018,091400,109912550,11120,11070,11120,11070,417
20231018,091300,105286310,11070,11070,11070,11070,152
20231018,091200,103603670,11070,11080,11080,11070,1204
20231018,091100,90271180,11080,11080,11080,11080,0
20231018,091000,90271180,11080,11180,11180,11060,52
20231018,090900,89695270,11060,11100,11100,11060,635
20231018,090800,82665200,11100,11100,11100,11100,80
20231018,090700,81777200,11100,11100,11100,11100,80
20231018,090600,80889200,11100,11050,11100,11050,1568
20231018,090500,63484700,11100,11120,11120,11050,2979
20231018,090400,30421180,11150,11110,11150,11110,203
20231018,090300,28165770,11110,11180,11180,11110,500
20231018,090200,22610640,11140,11150,11150,11140,102
20231018,090100,21473350,11210,11160,11210,11160,1035
20231018,090000,9922150,11180,11170,11200,11170,888