KissMeData/042000/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191600,630586450,11580,11580,11580,11580,362
20231016,191500,630586450,11580,11580,11580,11580,0
20231016,191400,630586450,11580,11580,11580,11580,0
20231016,191300,630586450,11580,11580,11580,11580,0
20231016,191200,630586450,11580,11580,11580,11580,0
20231016,191100,630586450,11580,11580,11580,11580,0
20231016,191000,630586450,11580,11580,11580,11580,0
20231016,190900,630586450,11580,11580,11580,11580,0
20231016,190800,630586450,11580,11580,11580,11580,0
20231016,190700,630586450,11580,11580,11580,11580,0
20231016,190600,630586450,11580,11580,11580,11580,0
20231016,190500,630586450,11580,11580,11580,11580,0
20231016,190400,630586450,11580,11580,11580,11580,0
20231016,190300,630586450,11580,11580,11580,11580,0
20231016,190200,630586450,11580,11580,11580,11580,0
20231016,190100,630586450,11580,11580,11580,11580,0
20231016,190000,630586450,11580,11580,11580,11580,0
20231016,185900,630586450,11580,11580,11580,11580,0
20231016,185800,630586450,11580,11580,11580,11580,0
20231016,185700,630586450,11580,11580,11580,11580,0
20231016,185600,630586450,11580,11580,11580,11580,0
20231016,185500,630586450,11580,11580,11580,11580,0
20231016,185400,630586450,11580,11580,11580,11580,0
20231016,185300,630586450,11580,11580,11580,11580,0
20231016,185200,630586450,11580,11580,11580,11580,0
20231016,185100,630586450,11580,11580,11580,11580,0
20231016,185000,630586450,11580,11580,11580,11580,0
20231016,184900,630586450,11580,11580,11580,11580,0
20231016,184800,630586450,11580,11580,11580,11580,0
20231016,184700,630586450,11580,11580,11580,11580,0
20231016,184600,630586450,11580,11580,11580,11580,362
20231016,184500,630586450,11580,11580,11580,11580,0
20231016,184400,630586450,11580,11580,11580,11580,0
20231016,184300,630586450,11580,11580,11580,11580,0
20231016,184200,630586450,11580,11580,11580,11580,0
20231016,184100,630586450,11580,11580,11580,11580,0
20231016,184000,630586450,11580,11580,11580,11580,0
20231016,183900,630586450,11580,11580,11580,11580,0
20231016,183800,630586450,11580,11580,11580,11580,0
20231016,183700,630586450,11580,11580,11580,11580,0
20231016,183600,630586450,11580,11580,11580,11580,0
20231016,183500,630586450,11580,11580,11580,11580,0
20231016,183400,630586450,11580,11580,11580,11580,0
20231016,183300,630586450,11580,11580,11580,11580,0
20231016,183200,630586450,11580,11580,11580,11580,0
20231016,183100,630586450,11580,11580,11580,11580,0
20231016,183000,630586450,11580,11580,11580,11580,0
20231016,182900,630586450,11580,11580,11580,11580,0
20231016,182800,630586450,11580,11580,11580,11580,0
20231016,182700,630586450,11580,11580,11580,11580,0
20231016,182600,630586450,11580,11580,11580,11580,0
20231016,182500,630586450,11580,11580,11580,11580,0
20231016,182400,630586450,11580,11580,11580,11580,0
20231016,182300,630586450,11580,11580,11580,11580,0
20231016,182200,630586450,11580,11580,11580,11580,0
20231016,182100,630586450,11580,11580,11580,11580,0
20231016,182000,630586450,11580,11580,11580,11580,0
20231016,181900,630586450,11580,11580,11580,11580,0
20231016,181800,630586450,11580,11580,11580,11580,0
20231016,181700,630586450,11580,11580,11580,11580,0
20231016,181600,630586450,11580,11580,11580,11580,362
20231016,181500,630586450,11580,11580,11580,11580,0
20231016,181400,630586450,11580,11580,11580,11580,0
20231016,181300,630586450,11580,11580,11580,11580,0
20231016,181200,630586450,11580,11580,11580,11580,0
20231016,181100,630586450,11580,11580,11580,11580,0
20231016,181000,630586450,11580,11580,11580,11580,0
20231016,180900,630586450,11580,11580,11580,11580,0
20231016,180800,630586450,11580,11580,11580,11580,0
20231016,180700,630586450,11580,11580,11580,11580,0
20231016,180600,630586450,11580,11580,11580,11580,0
20231016,180500,630586450,11580,11580,11580,11580,0
20231016,180400,630586450,11580,11580,11580,11580,0
20231016,180300,630586450,11580,11580,11580,11580,0
20231016,180200,630586450,11580,11580,11580,11580,0
20231016,180100,630586450,11580,11580,11580,11580,0
20231016,180000,630586450,11580,11580,11580,11580,0
20231016,175900,630586450,11580,11580,11580,11580,0
20231016,175800,630586450,11580,11580,11580,11580,0
20231016,175700,630586450,11580,11580,11580,11580,0
20231016,175600,630586450,11580,11580,11580,11580,0
20231016,175500,630586450,11580,11580,11580,11580,0
20231016,175400,630586450,11580,11580,11580,11580,0
20231016,175300,630586450,11580,11580,11580,11580,0
20231016,175200,630586450,11580,11580,11580,11580,0
20231016,175100,630586450,11580,11580,11580,11580,0
20231016,175000,630586450,11580,11580,11580,11580,0
20231016,174900,630586450,11580,11580,11580,11580,0
20231016,174800,630586450,11580,11580,11580,11580,0
20231016,174700,630586450,11580,11580,11580,11580,0
20231016,174600,630586450,11580,11580,11580,11580,362
20231016,174500,630586450,11580,11580,11580,11580,0
20231016,174400,630586450,11580,11580,11580,11580,0
20231016,174300,630586450,11580,11580,11580,11580,0
20231016,174200,630586450,11580,11580,11580,11580,0
20231016,174100,630586450,11580,11580,11580,11580,0
20231016,174000,630586450,11580,11580,11580,11580,0
20231016,173900,630586450,11580,11580,11580,11580,0
20231016,173800,630586450,11580,11580,11580,11580,0
20231016,173700,630586450,11580,11580,11580,11580,0
20231016,173600,630586450,11580,11580,11580,11580,0
20231016,173500,630586450,11580,11580,11580,11580,0
20231016,173400,630586450,11580,11580,11580,11580,0
20231016,173300,630586450,11580,11580,11580,11580,0
20231016,173200,630586450,11580,11580,11580,11580,0
20231016,173100,630586450,11580,11580,11580,11580,0
20231016,173000,630586450,11580,11580,11580,11580,0
20231016,172900,630586450,11580,11580,11580,11580,0
20231016,172800,630586450,11580,11580,11580,11580,0
20231016,172700,630586450,11580,11580,11580,11580,0
20231016,172600,630586450,11580,11580,11580,11580,0
20231016,172500,630586450,11580,11580,11580,11580,0
20231016,172400,630586450,11580,11580,11580,11580,0
20231016,172300,630586450,11580,11580,11580,11580,0
20231016,172200,630586450,11580,11580,11580,11580,0
20231016,172100,630586450,11580,11580,11580,11580,0
20231016,172000,630586450,11580,11580,11580,11580,0
20231016,171900,630586450,11580,11580,11580,11580,0
20231016,171800,630586450,11580,11580,11580,11580,0
20231016,171700,630586450,11580,11580,11580,11580,0
20231016,171600,630586450,11580,11580,11580,11580,362
20231016,171500,630586450,11580,11580,11580,11580,0
20231016,171400,630586450,11580,11580,11580,11580,0
20231016,171300,630586450,11580,11580,11580,11580,0
20231016,171200,630586450,11580,11580,11580,11580,0
20231016,171100,630586450,11580,11580,11580,11580,0
20231016,171000,630586450,11580,11580,11580,11580,0
20231016,170900,630586450,11580,11580,11580,11580,0
20231016,170800,630586450,11580,11580,11580,11580,0
20231016,170700,630586450,11580,11580,11580,11580,0
20231016,170600,630586450,11580,11580,11580,11580,0
20231016,170500,630586450,11580,11580,11580,11580,0
20231016,170400,630586450,11580,11580,11580,11580,0
20231016,170300,630586450,11580,11580,11580,11580,0
20231016,170200,630586450,11580,11580,11580,11580,0
20231016,170100,630586450,11580,11580,11580,11580,0
20231016,170000,630586450,11580,11580,11580,11580,0
20231016,165900,630586450,11580,11580,11580,11580,0
20231016,165800,630586450,11580,11580,11580,11580,0
20231016,165700,630586450,11580,11580,11580,11580,0
20231016,165600,630586450,11580,11580,11580,11580,0
20231016,165500,630586450,11580,11580,11580,11580,0
20231016,165400,630586450,11580,11580,11580,11580,0
20231016,165300,630586450,11580,11580,11580,11580,0
20231016,165200,630586450,11580,11580,11580,11580,0
20231016,165100,630586450,11580,11580,11580,11580,0
20231016,165000,630586450,11580,11580,11580,11580,0
20231016,164900,630586450,11580,11580,11580,11580,0
20231016,164800,630586450,11580,11580,11580,11580,0
20231016,164700,630586450,11580,11580,11580,11580,0
20231016,164600,630586450,11580,11580,11580,11580,362
20231016,164500,630586450,11580,11580,11580,11580,0
20231016,164400,630586450,11580,11580,11580,11580,0
20231016,164300,630586450,11580,11580,11580,11580,0
20231016,164200,630586450,11580,11580,11580,11580,0
20231016,164100,630586450,11580,11580,11580,11580,0
20231016,164000,630586450,11580,11580,11580,11580,0
20231016,163900,630586450,11580,11580,11580,11580,0
20231016,163800,630586450,11580,11580,11580,11580,0
20231016,163700,630586450,11580,11580,11580,11580,0
20231016,163600,630586450,11580,11580,11580,11580,0
20231016,163500,630586450,11580,11580,11580,11580,0
20231016,163400,630586450,11580,11580,11580,11580,0
20231016,163300,630586450,11580,11580,11580,11580,0
20231016,163200,630586450,11580,11580,11580,11580,0
20231016,163100,630586450,11580,11580,11580,11580,0
20231016,163000,630586450,11580,11580,11580,11580,0
20231016,162900,630586450,11580,11580,11580,11580,0
20231016,162800,630586450,11580,11580,11580,11580,0
20231016,162700,630586450,11580,11580,11580,11580,0
20231016,162600,630586450,11580,11580,11580,11580,0
20231016,162500,630586450,11580,11580,11580,11580,0
20231016,162400,630586450,11580,11580,11580,11580,0
20231016,162300,630586450,11580,11580,11580,11580,0
20231016,162200,630586450,11580,11580,11580,11580,0
20231016,162100,630586450,11580,11580,11580,11580,0
20231016,162000,630586450,11580,11580,11580,11580,0
20231016,161900,630586450,11580,11580,11580,11580,0
20231016,161800,630586450,11580,11580,11580,11580,0
20231016,161700,630586450,11580,11580,11580,11580,0
20231016,161600,630586450,11580,11580,11580,11580,362
20231016,161500,630586450,11580,11580,11580,11580,0
20231016,161400,630586450,11580,11580,11580,11580,0
20231016,161300,630586450,11580,11580,11580,11580,0
20231016,161200,630586450,11580,11580,11580,11580,0
20231016,161100,630586450,11580,11580,11580,11580,0
20231016,161000,630586450,11580,11580,11580,11580,0
20231016,160900,630586450,11580,11580,11580,11580,0
20231016,160800,630586450,11580,11580,11580,11580,0
20231016,160700,630586450,11580,11580,11580,11580,0
20231016,160600,630586450,11580,11580,11580,11580,0
20231016,160500,630586450,11580,11580,11580,11580,0
20231016,160400,630586450,11580,11580,11580,11580,0
20231016,160300,630586450,11580,11580,11580,11580,0
20231016,160200,630586450,11580,11580,11580,11580,0
20231016,160100,630586450,11580,11580,11580,11580,0
20231016,160000,630586450,11580,11580,11580,11580,0
20231016,155900,630586450,11580,11580,11580,11580,0
20231016,155800,630586450,11580,11580,11580,11580,0
20231016,155700,630586450,11580,11580,11580,11580,0
20231016,155600,630586450,11580,11580,11580,11580,0
20231016,155500,630586450,11580,11580,11580,11580,0
20231016,155400,630586450,11580,11580,11580,11580,0
20231016,155300,630586450,11580,11580,11580,11580,0
20231016,155200,630586450,11580,11580,11580,11580,0
20231016,155100,630586450,11580,11580,11580,11580,0
20231016,155000,630586450,11580,11580,11580,11580,0
20231016,154900,630586450,11580,11580,11580,11580,0
20231016,154800,630586450,11580,11580,11580,11580,0
20231016,154700,630586450,11580,11580,11580,11580,0
20231016,154600,630586450,11580,11580,11580,11580,362
20231016,154500,630586450,11580,11580,11580,11580,0
20231016,154400,630586450,11580,11580,11580,11580,0
20231016,154300,630586450,11580,11580,11580,11580,0
20231016,154200,630586450,11580,11580,11580,11580,0
20231016,154100,630586450,11580,11580,11580,11580,0
20231016,154000,630586450,11580,11580,11580,11580,0
20231016,153900,630586450,11580,11580,11580,11580,0
20231016,153800,630586450,11580,11580,11580,11580,0
20231016,153700,630586450,11580,11580,11580,11580,0
20231016,153600,630586450,11580,11580,11580,11580,0
20231016,153500,630586450,11580,11580,11580,11580,0
20231016,153400,630586450,11580,11580,11580,11580,0
20231016,153300,630586450,11580,11580,11580,11580,0
20231016,153200,630586450,11580,11580,11580,11580,0
20231016,153100,630586450,11580,11580,11580,11580,0
20231016,153000,630586450,11580,11580,11580,11580,362
20231016,152900,626394490,11600,11600,11600,11600,0
20231016,152800,626394490,11600,11600,11600,11600,0
20231016,152700,626394490,11600,11600,11600,11600,0
20231016,152600,626394490,11600,11600,11600,11600,0
20231016,152500,626394490,11600,11600,11600,11600,0
20231016,152400,626394490,11600,11600,11600,11600,0
20231016,152300,626394490,11600,11600,11600,11600,0
20231016,152200,626394490,11600,11600,11600,11600,0
20231016,152100,626394490,11600,11600,11600,11600,0
20231016,152000,626394490,11600,11600,11600,11600,0
20231016,151900,626394490,11600,11550,11600,11550,11
20231016,151800,626267390,11610,11610,11610,11560,487
20231016,151700,620637370,11610,11610,11610,11610,0
20231016,151600,620637370,11610,11610,11610,11610,0
20231016,151500,620637370,11610,11570,11610,11570,7
20231016,151400,620556140,11610,11570,11610,11570,557
20231016,151300,614111610,11610,11590,11610,11570,347
20231016,151200,610089110,11590,11570,11590,11570,134
20231016,151100,608537870,11570,11560,11570,11560,57
20231016,151000,607878940,11560,11560,11560,11560,2
20231016,150900,607855820,11560,11560,11560,11560,10
20231016,150800,607740220,11560,11540,11560,11540,90
20231016,150700,606700730,11540,11540,11540,11540,23
20231016,150600,606435310,11550,11550,11550,11550,1
20231016,150500,606423760,11550,11530,11550,11530,5
20231016,150400,606366090,11540,11550,11550,11540,2
20231016,150300,606343000,11550,11540,11550,11540,223
20231016,150200,603769570,11530,11540,11540,11530,11
20231016,150100,603642640,11540,11520,11540,11520,5
20231016,150000,603585000,11520,11540,11540,11520,103
20231016,145900,602398280,11540,11540,11540,11540,1
20231016,145800,602386740,11540,11540,11540,11540,0
20231016,145700,602386740,11540,11540,11540,11540,44
20231016,145600,601878980,11520,11530,11540,11520,128
20231016,145500,600404390,11540,11540,11560,11540,13
20231016,145400,600254270,11530,11500,11530,11500,176
20231016,145300,598225730,11530,11530,11530,11520,4
20231016,145200,598179630,11500,11500,11500,11500,41
20231016,145100,597708130,11500,11520,11530,11500,104
20231016,145000,596511680,11550,11550,11550,11550,1
20231016,144900,596500130,11550,11550,11550,11550,1
20231016,144800,596488580,11520,11520,11520,11520,0
20231016,144700,596488580,11520,11520,11520,11520,27
20231016,144600,596177540,11550,11550,11550,11550,0
20231016,144500,596177540,11550,11550,11550,11550,1
20231016,144400,596165990,11520,11520,11520,11520,2782
20231016,144300,564117350,11570,11570,11570,11570,0
20231016,144200,564117350,11570,11570,11570,11570,0
20231016,144100,564117350,11570,11570,11570,11570,0
20231016,144000,564117350,11570,11570,11570,11570,0
20231016,143900,564117350,11570,11520,11570,11520,2905
20231016,143800,530651700,11570,11570,11570,11570,0
20231016,143700,530651700,11570,11570,11570,11570,1
20231016,143600,530640130,11580,11570,11580,11570,201
20231016,143500,528314550,11570,11570,11570,11570,0
20231016,143400,528314550,11570,11520,11570,11520,4
20231016,143300,528268420,11520,11520,11520,11520,0
20231016,143200,528268420,11520,11520,11520,11520,105
20231016,143100,527058820,11530,11530,11530,11530,0
20231016,143000,527058820,11530,11530,11530,11530,115
20231016,142900,525732870,11530,11530,11530,11530,0
20231016,142800,525732870,11530,11530,11530,11530,0
20231016,142700,525732870,11530,11530,11530,11530,2
20231016,142600,525709810,11530,11530,11530,11530,0
20231016,142500,525709810,11530,11530,11530,11530,8
20231016,142400,525617570,11530,11530,11530,11530,0
20231016,142300,525617570,11530,11530,11530,11530,0
20231016,142200,525617570,11530,11540,11540,11530,107
20231016,142100,524383850,11570,11570,11570,11570,0
20231016,142000,524383850,11570,11570,11570,11570,0
20231016,141900,524383850,11570,11570,11570,11570,1
20231016,141800,524372280,11550,11550,11550,11550,1
20231016,141700,524360730,11580,11530,11580,11520,554
20231016,141600,517977290,11580,11530,11580,11530,8
20231016,141500,517884890,11530,11530,11530,11530,24
20231016,141400,517608170,11530,11530,11530,11530,0
20231016,141300,517608170,11530,11530,11530,11530,0
20231016,141200,517608170,11530,11530,11530,11530,0
20231016,141100,517608170,11530,11530,11530,11530,34
20231016,141000,517216150,11520,11520,11520,11520,0
20231016,140900,517216150,11520,11530,11530,11520,260
20231016,140800,514218950,11520,11520,11520,11520,303
20231016,140700,510728390,11520,11530,11530,11520,400
20231016,140600,506120090,11520,11550,11550,11520,620
20231016,140500,498976770,11550,11550,11550,11550,7
20231016,140400,498895920,11550,11550,11550,11550,0
20231016,140300,498895920,11550,11550,11550,11550,1
20231016,140200,498884370,11570,11570,11570,11570,0
20231016,140100,498884370,11570,11570,11570,11570,0
20231016,140000,498884370,11570,11520,11570,11520,3
20231016,135900,498849760,11510,11570,11580,11510,31
20231016,135800,498492070,11570,11570,11570,11570,0
20231016,135700,498492070,11570,11570,11570,11540,3
20231016,135600,498457390,11510,11510,11510,11510,0
20231016,135500,498457390,11510,11510,11510,11510,0
20231016,135400,498457390,11510,11510,11510,11510,0
20231016,135300,498457390,11510,11510,11510,11510,10
20231016,135200,498342290,11510,11510,11510,11510,0
20231016,135100,498342290,11510,11510,11510,11510,0
20231016,135000,498342290,11510,11510,11510,11510,21
20231016,134900,498100580,11510,11510,11510,11510,22
20231016,134800,497847360,11510,11510,11510,11510,35
20231016,134700,497444510,11500,11500,11500,11500,0
20231016,134600,497444510,11500,11500,11500,11500,0
20231016,134500,497444510,11500,11500,11500,11500,0
20231016,134400,497444510,11500,11500,11510,11500,32
20231016,134300,497076490,11500,11530,11530,11500,220
20231016,134200,494544300,11580,11580,11580,11580,0
20231016,134100,494544300,11580,11580,11580,11580,0
20231016,134000,494544300,11580,11580,11580,11580,1
20231016,133900,494532720,11520,11520,11520,11520,0
20231016,133800,494532720,11520,11520,11520,11520,1
20231016,133700,494521200,11550,11570,11570,11550,2
20231016,133600,494498080,11590,11590,11590,11590,0
20231016,133500,494498080,11590,11590,11590,11590,0
20231016,133400,494498080,11590,11590,11590,11590,0
20231016,133300,494498080,11590,11590,11590,11590,0
20231016,133200,494498080,11590,11590,11590,11590,0
20231016,133100,494498080,11590,11590,11590,11590,0
20231016,133000,494498080,11590,11560,11590,11560,200
20231016,132900,492182440,11560,11560,11560,11560,0
20231016,132800,492182440,11560,11560,11560,11560,0
20231016,132700,492182440,11560,11560,11560,11560,0
20231016,132600,492182440,11560,11560,11560,11560,0
20231016,132500,492182440,11560,11560,11560,11560,20
20231016,132400,491951240,11560,11560,11560,11560,0
20231016,132300,491951240,11560,11560,11560,11560,0
20231016,132200,491951240,11560,11560,11560,11560,5
20231016,132100,491893440,11560,11560,11560,11560,5
20231016,132000,491835640,11560,11560,11560,11560,1
20231016,131900,491824080,11580,11580,11580,11580,0
20231016,131800,491824080,11580,11580,11580,11580,0
20231016,131700,491824080,11580,11580,11580,11580,0
20231016,131600,491824080,11580,11580,11580,11580,0
20231016,131500,491824080,11580,11580,11580,11580,0
20231016,131400,491824080,11580,11580,11580,11580,1
20231016,131300,491812500,11580,11510,11580,11510,4
20231016,131200,491766390,11540,11540,11540,11540,1
20231016,131100,491754850,11600,11600,11600,11600,0
20231016,131000,491754850,11600,11600,11600,11600,100
20231016,130900,490594850,11600,11600,11600,11600,0
20231016,130800,490594850,11600,11600,11600,11600,2
20231016,130700,490571650,11600,11600,11600,11510,4
20231016,130600,490525420,11620,11620,11620,11620,0
20231016,130500,490525420,11620,11500,11620,11500,434
20231016,130400,485510340,11500,11510,11510,11480,3
20231016,130300,485475850,11490,11490,11490,11490,1
20231016,130200,485464360,11510,11510,11510,11510,1
20231016,130100,485452850,11500,11490,11500,11490,24
20231016,130000,485176890,11480,11450,11480,11450,855
20231016,125900,475362990,11450,11450,11450,11450,0
20231016,125800,475362990,11450,11450,11450,11450,160
20231016,125700,473530990,11480,11470,11480,11470,95
20231016,125600,472440460,11470,11470,11470,11470,30
20231016,125500,472096360,11470,11470,11470,11470,98
20231016,125400,470972300,11470,11470,11470,11470,0
20231016,125300,470972300,11470,11470,11470,11470,0
20231016,125200,470972300,11470,11470,11470,11470,119
20231016,125100,469607370,11460,11460,11460,11460,73
20231016,125000,468770790,11450,11450,11450,11450,0
20231016,124900,468770790,11450,11450,11450,11450,5
20231016,124800,468713540,11440,11440,11440,11440,0
20231016,124700,468713540,11440,11440,11440,11440,3
20231016,124600,468679220,11470,11470,11470,11470,0
20231016,124500,468679220,11470,11470,11470,11470,10
20231016,124400,468564520,11480,11480,11480,11480,1
20231016,124300,468553040,11450,11450,11450,11450,1
20231016,124200,468541590,11480,11470,11480,11470,11
20231016,124100,468415410,11470,11450,11470,11450,2
20231016,124000,468392490,11470,11470,11470,11470,0
20231016,123900,468392490,11470,11450,11470,11400,2101
20231016,123800,444426380,11450,11450,11450,11450,0
20231016,123700,444426380,11450,11450,11450,11450,442
20231016,123600,439365480,11450,11450,11450,11450,0
20231016,123500,439365480,11450,11450,11450,11450,700
20231016,123400,431350480,11420,11430,11430,11420,89
20231016,123300,430333460,11450,11450,11450,11440,160
20231016,123200,428501660,11420,11420,11420,11420,1
20231016,123100,428490240,11410,11460,11460,11410,1471
20231016,123000,411661180,11460,11460,11460,11460,10
20231016,122900,411546580,11510,11480,11510,11470,109
20231016,122800,410296190,11450,11450,11450,11450,254
20231016,122700,407387890,11510,11510,11510,11450,352
20231016,122600,403355250,11490,11500,11510,11490,715
20231016,122500,395137580,11510,11510,11510,11510,22
20231016,122400,394884360,11510,11510,11510,11510,1
20231016,122300,394872850,11510,11510,11510,11510,1
20231016,122200,394861340,11500,11500,11500,11500,63
20231016,122100,394136840,11510,11510,11510,11510,3
20231016,122000,394102310,11500,11500,11500,11500,70
20231016,121900,393297310,11590,11590,11590,11590,44
20231016,121800,392787350,11490,11520,11590,11490,1236
20231016,121700,378579250,11550,11550,11550,11550,0
20231016,121600,378579250,11550,11530,11550,11530,85
20231016,121500,377599180,11550,11590,11590,11550,31
20231016,121400,377240890,11550,11550,11550,11550,0
20231016,121300,377240890,11550,11550,11550,11550,0
20231016,121200,377240890,11550,11550,11550,11550,5
20231016,121100,377183140,11550,11550,11550,11550,1
20231016,121000,377171590,11550,11550,11550,11550,0
20231016,120900,377171590,11550,11550,11550,11550,1
20231016,120800,377160040,11560,11560,11560,11560,0
20231016,120700,377160040,11560,11560,11560,11560,4
20231016,120600,377113800,11610,11610,11610,11610,0
20231016,120500,377113800,11610,11600,11610,11600,3
20231016,120400,377078990,11610,11610,11610,11610,0
20231016,120300,377078990,11610,11610,11610,11610,0
20231016,120200,377078990,11610,11590,11610,11590,13
20231016,120100,376928190,11590,11560,11590,11560,51
20231016,120000,376338600,11560,11530,11560,11530,6
20231016,115900,376269390,11530,11530,11560,11530,306
20231016,115800,372732660,11530,11530,11530,11530,6
20231016,115700,372663480,11530,11530,11530,11530,5
20231016,115600,372605830,11530,11530,11530,11530,0
20231016,115500,372605830,11530,11530,11530,11530,62
20231016,115400,371890970,11530,11530,11530,11530,2
20231016,115300,371867910,11550,11550,11550,11550,23
20231016,115200,371602260,11550,11530,11550,11530,559
20231016,115100,365146410,11530,11530,11530,11530,1
20231016,115000,365134880,11510,11510,11510,11510,34
20231016,114900,364743540,11490,11490,11490,11490,0
20231016,114800,364743540,11490,11490,11490,11490,10
20231016,114700,364628640,11490,11500,11500,11490,134
20231016,114600,363088880,11500,11510,11510,11500,2850
20231016,114500,330301420,11510,11530,11530,11510,1788
20231016,114400,309706670,11530,11530,11530,11530,190
20231016,114300,307515970,11530,11530,11530,11530,0
20231016,114200,307515970,11530,11530,11530,11530,0
20231016,114100,307515970,11530,11530,11530,11530,150
20231016,114000,305786470,11530,11530,11530,11530,0
20231016,113900,305786470,11530,11530,11530,11530,565
20231016,113800,299272020,11550,11550,11550,11550,5
20231016,113700,299214270,11550,11530,11550,11530,87
20231016,113600,298211140,11530,11530,11530,11530,80
20231016,113500,297288740,11540,11540,11540,11540,56
20231016,113400,296642500,11530,11530,11530,11530,181
20231016,113300,294555570,11540,11540,11540,11540,223
20231016,113200,291982150,11540,11540,11540,11540,0
20231016,113100,291982150,11540,11550,11550,11540,9
20231016,113000,291878280,11550,11560,11560,11550,33
20231016,112900,291496830,11600,11590,11600,11590,3
20231016,112800,291462050,11590,11580,11590,11580,9
20231016,112700,291357810,11590,11590,11590,11590,0
20231016,112600,291357810,11590,11590,11590,11590,0
20231016,112500,291357810,11590,11590,11590,11590,1
20231016,112400,291346220,11550,11550,11550,11550,0
20231016,112300,291346220,11550,11550,11550,11550,0
20231016,112200,291346220,11550,11550,11550,11550,0
20231016,112100,291346220,11550,11550,11550,11550,0
20231016,112000,291346220,11550,11550,11550,11550,1
20231016,111900,291334670,11550,11550,11550,11550,0
20231016,111800,291334670,11550,11550,11550,11550,0
20231016,111700,291334670,11550,11550,11550,11550,2
20231016,111600,291311570,11550,11550,11550,11550,1
20231016,111500,291300020,11540,11540,11540,11540,0
20231016,111400,291300020,11540,11550,11550,11540,124
20231016,111300,289869030,11560,11560,11560,11560,1
20231016,111200,289857470,11540,11540,11540,11540,378
20231016,111100,285495350,11540,11540,11540,11540,130
20231016,111000,283995150,11600,11600,11600,11600,0
20231016,110900,283995150,11600,11600,11600,11600,0
20231016,110800,283995150,11600,11560,11600,11550,99
20231016,110700,282851640,11600,11600,11600,11600,0
20231016,110600,282851640,11600,11600,11600,11600,1
20231016,110500,282840040,11600,11600,11600,11600,31
20231016,110400,282480440,11540,11540,11540,11540,0
20231016,110300,282480440,11540,11540,11540,11540,0
20231016,110200,282480440,11540,11540,11540,11540,0
20231016,110100,282480440,11540,11540,11540,11540,0
20231016,110000,282480440,11540,11540,11540,11540,0
20231016,105900,282480440,11540,11540,11540,11540,1
20231016,105800,282468900,11540,11540,11540,11540,4
20231016,105700,282422740,11540,11540,11540,11540,0
20231016,105600,282422740,11540,11530,11540,11530,17
20231016,105500,282226700,11530,11530,11530,11530,1
20231016,105400,282215170,11530,11540,11540,11530,1203
20231016,105300,268341960,11540,11550,11550,11540,60
20231016,105200,267649450,11540,11540,11540,11540,0
20231016,105100,267649450,11540,11540,11540,11540,0
20231016,105000,267649450,11540,11540,11540,11540,1
20231016,104900,267637910,11540,11550,11550,11540,4
20231016,104800,267591720,11540,11540,11540,11540,5
20231016,104700,267534020,11540,11540,11540,11540,0
20231016,104600,267534020,11540,11540,11540,11540,1
20231016,104500,267522480,11570,11530,11570,11530,203
20231016,104400,265181850,11530,11530,11530,11530,0
20231016,104300,265181850,11530,11530,11530,11530,0
20231016,104200,265181850,11530,11530,11530,11530,0
20231016,104100,265181850,11530,11540,11550,11530,59
20231016,104000,264501000,11540,11540,11540,11540,3
20231016,103900,264466380,11540,11540,11540,11540,205
20231016,103800,262100680,11530,11530,11530,11530,0
20231016,103700,262100680,11530,11530,11530,11530,52
20231016,103600,261501120,11540,11540,11540,11540,5
20231016,103500,261443420,11540,11530,11540,11530,311
20231016,103400,257857480,11530,11530,11530,11530,0
20231016,103300,257857480,11530,11540,11540,11530,626
20231016,103200,250635800,11540,11540,11540,11540,0
20231016,103100,250635800,11540,11540,11540,11540,0
20231016,103000,250635800,11540,11550,11550,11540,24
20231016,102900,250358620,11550,11550,11550,11550,19
20231016,102800,250139170,11540,11540,11540,11540,15
20231016,102700,249966070,11570,11570,11570,11570,0
20231016,102600,249966070,11570,11570,11570,11570,2
20231016,102500,249942930,11570,11570,11570,11570,0
20231016,102400,249942930,11570,11540,11570,11540,12
20231016,102300,249804150,11540,11540,11540,11540,0
20231016,102200,249804150,11540,11540,11540,11540,3
20231016,102100,249769530,11540,11540,11540,11540,40
20231016,102000,249307930,11540,11540,11540,11540,82
20231016,101900,248361650,11540,11560,11560,11540,2946
20231016,101800,214349560,11550,11570,11570,11550,416
20231016,101700,209538720,11570,11580,11580,11570,59
20231016,101600,208856020,11580,11580,11580,11580,4
20231016,101500,208809700,11580,11600,11600,11580,76
20231016,101400,207928140,11610,11610,11610,11610,0
20231016,101300,207928140,11610,11610,11610,11610,1
20231016,101200,207916530,11600,11600,11600,11600,0
20231016,101100,207916530,11600,11600,11600,11600,7
20231016,101000,207835330,11600,11600,11600,11600,0
20231016,100900,207835330,11600,11600,11600,11600,0
20231016,100800,207835330,11600,11600,11600,11600,0
20231016,100700,207835330,11600,11600,11600,11600,90
20231016,100600,206791330,11560,11560,11560,11560,0
20231016,100500,206791330,11560,11560,11560,11560,0
20231016,100400,206791330,11560,11560,11560,11560,0
20231016,100300,206791330,11560,11560,11560,11560,0
20231016,100200,206791330,11560,11560,11560,11560,0
20231016,100100,206791330,11560,11560,11560,11560,36
20231016,100000,206375170,11550,11550,11550,11550,0
20231016,095900,206375170,11550,11550,11550,11550,111
20231016,095800,205093120,11550,11550,11550,11550,0
20231016,095700,205093120,11550,11550,11550,11550,0
20231016,095600,205093120,11550,11550,11550,11550,0
20231016,095500,205093120,11550,11550,11550,11550,9
20231016,095400,204989170,11550,11550,11550,11550,32
20231016,095300,204619570,11550,11550,11550,11550,0
20231016,095200,204619570,11550,11550,11550,11550,156
20231016,095100,202817770,11550,11550,11550,11550,0
20231016,095000,202817770,11550,11550,11550,11550,1
20231016,094900,202806220,11530,11530,11530,11530,0
20231016,094800,202806220,11530,11530,11530,11530,3
20231016,094700,202771630,11530,11540,11540,11530,500
20231016,094600,197003820,11550,11540,11550,11540,19
20231016,094500,196784550,11540,11560,11560,11540,1004
20231016,094400,185189520,11560,11560,11560,11560,0
20231016,094300,185189520,11560,11560,11560,11550,471
20231016,094200,179747260,11550,11560,11560,11550,55
20231016,094100,179111560,11560,11560,11560,11560,5
20231016,094000,179053760,11550,11570,11570,11540,748
20231016,093900,170414570,11570,11590,11590,11570,407
20231016,093800,165702050,11620,11620,11620,11620,85
20231016,093700,164714350,11610,11610,11610,11610,8
20231016,093600,164621470,11620,11620,11620,11620,5
20231016,093500,164563370,11620,11620,11620,11620,0
20231016,093400,164563370,11620,11620,11620,11620,692
20231016,093300,156522330,11620,11620,11620,11620,4
20231016,093200,156475850,11580,11580,11580,11570,178
20231016,093100,154414670,11580,11610,11610,11580,13
20231016,093000,154264100,11600,11610,11610,11600,567
20231016,092900,147681750,11610,11610,11610,11610,2
20231016,092800,147658530,11620,11590,11620,11590,102
20231016,092700,146475370,11590,11590,11600,11590,62
20231016,092600,145756270,11600,11570,11600,11570,123
20231016,092500,144331160,11570,11570,11570,11570,10
20231016,092400,144215460,11570,11600,11600,11570,44
20231016,092300,143706080,11580,11590,11590,11580,61
20231016,092200,142999650,11620,11620,11620,11620,49
20231016,092100,142430270,11600,11600,11600,11590,133
20231016,092000,140888770,11600,11570,11600,11560,376
20231016,091900,136533270,11570,11600,11600,11570,2128
20231016,091800,111871630,11600,11600,11620,11590,99
20231016,091700,110722490,11600,11620,11620,11600,18
20231016,091600,110513550,11620,11630,11630,11590,597
20231016,091500,103578100,11630,11670,11670,11630,568
20231016,091400,96964070,11670,11720,11720,11670,13
20231016,091300,96812210,11720,11730,11730,11720,11
20231016,091200,96683230,11740,11730,11760,11730,262
20231016,091100,93607160,11740,11690,11740,11690,94
20231016,091000,92505610,11700,11690,11700,11690,31
20231016,090900,92143210,11690,11690,11690,11690,0
20231016,090800,92143210,11690,11640,11690,11640,3
20231016,090700,92108190,11690,11620,11690,11620,307
20231016,090600,88538810,11590,11550,11590,11550,234
20231016,090500,85829520,11550,11560,11570,11540,537
20231016,090400,79626060,11560,11600,11600,11540,797
20231016,090300,70406610,11590,11620,11620,11590,134
20231016,090200,68852970,11620,11620,11640,11590,904
20231016,090100,58357900,11640,11750,11750,11610,232
20231016,090000,55653600,11730,12070,12070,11600,4617