KissMeData/042000/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191400,278730350,11730,11730,11730,11730,757
20231017,191300,278730350,11730,11730,11730,11730,0
20231017,191200,278730350,11730,11730,11730,11730,0
20231017,191100,278730350,11730,11730,11730,11730,0
20231017,191000,278730350,11730,11730,11730,11730,0
20231017,190900,278730350,11730,11730,11730,11730,0
20231017,190800,278730350,11730,11730,11730,11730,0
20231017,190700,278730350,11730,11730,11730,11730,0
20231017,190600,278730350,11730,11730,11730,11730,0
20231017,190500,278730350,11730,11730,11730,11730,0
20231017,190400,278730350,11730,11730,11730,11730,0
20231017,190300,278730350,11730,11730,11730,11730,0
20231017,190200,278730350,11730,11730,11730,11730,0
20231017,190100,278730350,11730,11730,11730,11730,0
20231017,190000,278730350,11730,11730,11730,11730,0
20231017,185900,278730350,11730,11730,11730,11730,0
20231017,185800,278730350,11730,11730,11730,11730,0
20231017,185700,278730350,11730,11730,11730,11730,0
20231017,185600,278730350,11730,11730,11730,11730,0
20231017,185500,278730350,11730,11730,11730,11730,0
20231017,185400,278730350,11730,11730,11730,11730,0
20231017,185300,278730350,11730,11730,11730,11730,0
20231017,185200,278730350,11730,11730,11730,11730,0
20231017,185100,278730350,11730,11730,11730,11730,0
20231017,185000,278730350,11730,11730,11730,11730,0
20231017,184900,278730350,11730,11730,11730,11730,0
20231017,184800,278730350,11730,11730,11730,11730,0
20231017,184700,278730350,11730,11730,11730,11730,0
20231017,184600,278730350,11730,11730,11730,11730,0
20231017,184500,278730350,11730,11730,11730,11730,0
20231017,184400,278730350,11730,11730,11730,11730,757
20231017,184300,278730350,11730,11730,11730,11730,0
20231017,184200,278730350,11730,11730,11730,11730,0
20231017,184100,278730350,11730,11730,11730,11730,0
20231017,184000,278730350,11730,11730,11730,11730,0
20231017,183900,278730350,11730,11730,11730,11730,0
20231017,183800,278730350,11730,11730,11730,11730,0
20231017,183700,278730350,11730,11730,11730,11730,0
20231017,183600,278730350,11730,11730,11730,11730,0
20231017,183500,278730350,11730,11730,11730,11730,0
20231017,183400,278730350,11730,11730,11730,11730,0
20231017,183300,278730350,11730,11730,11730,11730,0
20231017,183200,278730350,11730,11730,11730,11730,0
20231017,183100,278730350,11730,11730,11730,11730,0
20231017,183000,278730350,11730,11730,11730,11730,0
20231017,182900,278730350,11730,11730,11730,11730,0
20231017,182800,278730350,11730,11730,11730,11730,0
20231017,182700,278730350,11730,11730,11730,11730,0
20231017,182600,278730350,11730,11730,11730,11730,0
20231017,182500,278730350,11730,11730,11730,11730,0
20231017,182400,278730350,11730,11730,11730,11730,0
20231017,182300,278730350,11730,11730,11730,11730,0
20231017,182200,278730350,11730,11730,11730,11730,0
20231017,182100,278730350,11730,11730,11730,11730,0
20231017,182000,278730350,11730,11730,11730,11730,0
20231017,181900,278730350,11730,11730,11730,11730,0
20231017,181800,278730350,11730,11730,11730,11730,0
20231017,181700,278730350,11730,11730,11730,11730,0
20231017,181600,278730350,11730,11730,11730,11730,0
20231017,181500,278730350,11730,11730,11730,11730,0
20231017,181400,278730350,11730,11730,11730,11730,757
20231017,181300,278730350,11730,11730,11730,11730,0
20231017,181200,278730350,11730,11730,11730,11730,0
20231017,181100,278730350,11730,11730,11730,11730,0
20231017,181000,278730350,11730,11730,11730,11730,0
20231017,180900,278730350,11730,11730,11730,11730,0
20231017,180800,278730350,11730,11730,11730,11730,0
20231017,180700,278730350,11730,11730,11730,11730,0
20231017,180600,278730350,11730,11730,11730,11730,0
20231017,180500,278730350,11730,11730,11730,11730,0
20231017,180400,278730350,11730,11730,11730,11730,0
20231017,180300,278730350,11730,11730,11730,11730,0
20231017,180200,278730350,11730,11730,11730,11730,0
20231017,180100,278730350,11730,11730,11730,11730,0
20231017,180000,278730350,11730,11730,11730,11730,0
20231017,175900,278730350,11730,11730,11730,11730,0
20231017,175800,278730350,11730,11730,11730,11730,0
20231017,175700,278730350,11730,11730,11730,11730,0
20231017,175600,278730350,11730,11730,11730,11730,0
20231017,175500,278730350,11730,11730,11730,11730,0
20231017,175400,278730350,11730,11730,11730,11730,0
20231017,175300,278730350,11730,11730,11730,11730,0
20231017,175200,278730350,11730,11730,11730,11730,0
20231017,175100,278730350,11730,11730,11730,11730,0
20231017,175000,278730350,11730,11730,11730,11730,0
20231017,174900,278730350,11730,11730,11730,11730,0
20231017,174800,278730350,11730,11730,11730,11730,0
20231017,174700,278730350,11730,11730,11730,11730,0
20231017,174600,278730350,11730,11730,11730,11730,0
20231017,174500,278730350,11730,11730,11730,11730,0
20231017,174400,278730350,11730,11730,11730,11730,757
20231017,174300,278730350,11730,11730,11730,11730,0
20231017,174200,278730350,11730,11730,11730,11730,0
20231017,174100,278730350,11730,11730,11730,11730,0
20231017,174000,278730350,11730,11730,11730,11730,0
20231017,173900,278730350,11730,11730,11730,11730,0
20231017,173800,278730350,11730,11730,11730,11730,0
20231017,173700,278730350,11730,11730,11730,11730,0
20231017,173600,278730350,11730,11730,11730,11730,0
20231017,173500,278730350,11730,11730,11730,11730,0
20231017,173400,278730350,11730,11730,11730,11730,0
20231017,173300,278730350,11730,11730,11730,11730,0
20231017,173200,278730350,11730,11730,11730,11730,0
20231017,173100,278730350,11730,11730,11730,11730,0
20231017,173000,278730350,11730,11730,11730,11730,0
20231017,172900,278730350,11730,11730,11730,11730,0
20231017,172800,278730350,11730,11730,11730,11730,0
20231017,172700,278730350,11730,11730,11730,11730,0
20231017,172600,278730350,11730,11730,11730,11730,0
20231017,172500,278730350,11730,11730,11730,11730,0
20231017,172400,278730350,11730,11730,11730,11730,0
20231017,172300,278730350,11730,11730,11730,11730,0
20231017,172200,278730350,11730,11730,11730,11730,0
20231017,172100,278730350,11730,11730,11730,11730,0
20231017,172000,278730350,11730,11730,11730,11730,0
20231017,171900,278730350,11730,11730,11730,11730,0
20231017,171800,278730350,11730,11730,11730,11730,0
20231017,171700,278730350,11730,11730,11730,11730,0
20231017,171600,278730350,11730,11730,11730,11730,0
20231017,171500,278730350,11730,11730,11730,11730,0
20231017,171400,278730350,11730,11730,11730,11730,757
20231017,171300,278730350,11730,11730,11730,11730,0
20231017,171200,278730350,11730,11730,11730,11730,0
20231017,171100,278730350,11730,11730,11730,11730,0
20231017,171000,278730350,11730,11730,11730,11730,0
20231017,170900,278730350,11730,11730,11730,11730,0
20231017,170800,278730350,11730,11730,11730,11730,0
20231017,170700,278730350,11730,11730,11730,11730,0
20231017,170600,278730350,11730,11730,11730,11730,0
20231017,170500,278730350,11730,11730,11730,11730,0
20231017,170400,278730350,11730,11730,11730,11730,0
20231017,170300,278730350,11730,11730,11730,11730,0
20231017,170200,278730350,11730,11730,11730,11730,0
20231017,170100,278730350,11730,11730,11730,11730,0
20231017,170000,278730350,11730,11730,11730,11730,0
20231017,165900,278730350,11730,11730,11730,11730,0
20231017,165800,278730350,11730,11730,11730,11730,0
20231017,165700,278730350,11730,11730,11730,11730,0
20231017,165600,278730350,11730,11730,11730,11730,0
20231017,165500,278730350,11730,11730,11730,11730,0
20231017,165400,278730350,11730,11730,11730,11730,0
20231017,165300,278730350,11730,11730,11730,11730,0
20231017,165200,278730350,11730,11730,11730,11730,0
20231017,165100,278730350,11730,11730,11730,11730,0
20231017,165000,278730350,11730,11730,11730,11730,0
20231017,164900,278730350,11730,11730,11730,11730,0
20231017,164800,278730350,11730,11730,11730,11730,0
20231017,164700,278730350,11730,11730,11730,11730,0
20231017,164600,278730350,11730,11730,11730,11730,0
20231017,164500,278730350,11730,11730,11730,11730,0
20231017,164400,278730350,11730,11730,11730,11730,757
20231017,164300,278730350,11730,11730,11730,11730,0
20231017,164200,278730350,11730,11730,11730,11730,0
20231017,164100,278730350,11730,11730,11730,11730,0
20231017,164000,278730350,11730,11730,11730,11730,0
20231017,163900,278730350,11730,11730,11730,11730,0
20231017,163800,278730350,11730,11730,11730,11730,0
20231017,163700,278730350,11730,11730,11730,11730,0
20231017,163600,278730350,11730,11730,11730,11730,0
20231017,163500,278730350,11730,11730,11730,11730,0
20231017,163400,278730350,11730,11730,11730,11730,0
20231017,163300,278730350,11730,11730,11730,11730,0
20231017,163200,278730350,11730,11730,11730,11730,0
20231017,163100,278730350,11730,11730,11730,11730,0
20231017,163000,278730350,11730,11730,11730,11730,0
20231017,162900,278730350,11730,11730,11730,11730,0
20231017,162800,278730350,11730,11730,11730,11730,0
20231017,162700,278730350,11730,11730,11730,11730,0
20231017,162600,278730350,11730,11730,11730,11730,0
20231017,162500,278730350,11730,11730,11730,11730,0
20231017,162400,278730350,11730,11730,11730,11730,0
20231017,162300,278730350,11730,11730,11730,11730,0
20231017,162200,278730350,11730,11730,11730,11730,0
20231017,162100,278730350,11730,11730,11730,11730,0
20231017,162000,278730350,11730,11730,11730,11730,0
20231017,161900,278730350,11730,11730,11730,11730,0
20231017,161800,278730350,11730,11730,11730,11730,0
20231017,161700,278730350,11730,11730,11730,11730,0
20231017,161600,278730350,11730,11730,11730,11730,0
20231017,161500,278730350,11730,11730,11730,11730,0
20231017,161400,278730350,11730,11730,11730,11730,757
20231017,161300,278730350,11730,11730,11730,11730,0
20231017,161200,278730350,11730,11730,11730,11730,0
20231017,161100,278730350,11730,11730,11730,11730,0
20231017,161000,278730350,11730,11730,11730,11730,0
20231017,160900,278730350,11730,11730,11730,11730,0
20231017,160800,278730350,11730,11730,11730,11730,0
20231017,160700,278730350,11730,11730,11730,11730,0
20231017,160600,278730350,11730,11730,11730,11730,0
20231017,160500,278730350,11730,11730,11730,11730,0
20231017,160400,278730350,11730,11730,11730,11730,0
20231017,160300,278730350,11730,11730,11730,11730,0
20231017,160200,278730350,11730,11730,11730,11730,0
20231017,160100,278730350,11730,11730,11730,11730,0
20231017,160000,278730350,11730,11730,11730,11730,0
20231017,155900,278730350,11730,11730,11730,11730,0
20231017,155800,278730350,11730,11730,11730,11730,0
20231017,155700,278730350,11730,11730,11730,11730,0
20231017,155600,278730350,11730,11730,11730,11730,0
20231017,155500,278730350,11730,11730,11730,11730,0
20231017,155400,278730350,11730,11730,11730,11730,0
20231017,155300,278730350,11730,11730,11730,11730,0
20231017,155200,278730350,11730,11730,11730,11730,0
20231017,155100,278730350,11730,11730,11730,11730,0
20231017,155000,278730350,11730,11730,11730,11730,0
20231017,154900,278730350,11730,11730,11730,11730,0
20231017,154800,278730350,11730,11730,11730,11730,0
20231017,154700,278730350,11730,11730,11730,11730,0
20231017,154600,278730350,11730,11730,11730,11730,0
20231017,154500,278730350,11730,11730,11730,11730,0
20231017,154400,278730350,11730,11730,11730,11730,757
20231017,154300,278730350,11730,11730,11730,11730,0
20231017,154200,278730350,11730,11730,11730,11730,0
20231017,154100,278730350,11730,11730,11730,11730,0
20231017,154000,278730350,11730,11730,11730,11730,0
20231017,153900,278730350,11730,11730,11730,11730,0
20231017,153800,278730350,11730,11730,11730,11730,0
20231017,153700,278730350,11730,11730,11730,11730,0
20231017,153600,278730350,11730,11730,11730,11730,0
20231017,153500,278730350,11730,11730,11730,11730,0
20231017,153400,278730350,11730,11730,11730,11730,0
20231017,153300,278730350,11730,11730,11730,11730,0
20231017,153200,278730350,11730,11730,11730,11730,0
20231017,153100,278730350,11730,11730,11730,11730,0
20231017,153000,278730350,11730,11730,11730,11730,757
20231017,152900,269850740,11730,11730,11730,11730,0
20231017,152800,269850740,11730,11730,11730,11730,0
20231017,152700,269850740,11730,11730,11730,11730,0
20231017,152600,269850740,11730,11730,11730,11730,0
20231017,152500,269850740,11730,11730,11730,11730,0
20231017,152400,269850740,11730,11730,11730,11730,0
20231017,152300,269850740,11730,11730,11730,11730,0
20231017,152200,269850740,11730,11730,11730,11730,0
20231017,152100,269850740,11730,11730,11730,11730,0
20231017,152000,269850740,11730,11730,11730,11730,0
20231017,151900,269850740,11730,11710,11730,11700,183
20231017,151800,267708310,11730,11730,11730,11730,1
20231017,151700,267696580,11740,11730,11740,11730,3
20231017,151600,267661380,11730,11700,11730,11700,294
20231017,151500,264217450,11710,11710,11710,11700,7
20231017,151400,264135530,11710,11710,11710,11710,1
20231017,151300,264123820,11710,11710,11710,11710,0
20231017,151200,264123820,11710,11700,11710,11700,31
20231017,151100,263761110,11710,11710,11710,11710,1
20231017,151000,263749400,11720,11720,11720,11720,0
20231017,150900,263749400,11720,11710,11720,11710,29
20231017,150800,263409800,11720,11720,11720,11660,102
20231017,150700,262219440,11730,11730,11730,11730,0
20231017,150600,262219440,11730,11730,11730,11730,0
20231017,150500,262219440,11730,11730,11730,11680,42
20231017,150400,261728780,11740,11740,11740,11740,0
20231017,150300,261728780,11740,11700,11740,11680,256
20231017,150200,258730240,11720,11710,11720,11710,95
20231017,150100,257617780,11710,11710,11710,11710,0
20231017,150000,257617780,11710,11710,11710,11710,0
20231017,145900,257617780,11710,11710,11710,11710,5
20231017,145800,257559230,11720,11740,11740,11720,4
20231017,145700,257512290,11740,11740,11740,11740,0
20231017,145600,257512290,11740,11740,11740,11740,0
20231017,145500,257512290,11740,11730,11740,11670,105
20231017,145400,256286370,11740,11730,11740,11730,10
20231017,145300,256169060,11740,11740,11740,11740,0
20231017,145200,256169060,11740,11740,11740,11740,1
20231017,145100,256157320,11710,11720,11720,11710,2
20231017,145000,256133890,11740,11730,11740,11730,4
20231017,144900,256086940,11740,11740,11740,11740,0
20231017,144800,256086940,11740,11740,11740,11740,30
20231017,144700,255734740,11740,11740,11740,11740,0
20231017,144600,255734740,11740,11730,11740,11680,555
20231017,144500,249249650,11740,11740,11740,11740,4
20231017,144400,249202690,11740,11740,11740,11740,0
20231017,144300,249202690,11740,11740,11740,11740,1
20231017,144200,249190950,11750,11750,11750,11750,1
20231017,144100,249179200,11750,11750,11750,11750,0
20231017,144000,249179200,11750,11750,11750,11750,0
20231017,143900,249179200,11750,11750,11750,11750,0
20231017,143800,249179200,11750,11750,11750,11750,1
20231017,143700,249167450,11730,11730,11730,11730,10
20231017,143600,249050150,11730,11730,11730,11730,1
20231017,143500,249038420,11730,11730,11730,11730,0
20231017,143400,249038420,11730,11730,11730,11730,1
20231017,143300,249026690,11770,11750,11770,11750,4
20231017,143200,248979650,11700,11710,11710,11700,170
20231017,143100,246990620,11760,11760,11760,11760,0
20231017,143000,246990620,11760,11730,11760,11720,3
20231017,142900,246955410,11770,11750,11770,11740,3
20231017,142800,246920150,11770,11740,11770,11740,3
20231017,142700,246884880,11740,11750,11780,11740,3
20231017,142600,246849610,11730,11770,11780,11730,123
20231017,142500,245406730,11700,11750,11780,11700,47
20231017,142400,244855740,11750,11750,11750,11750,12
20231017,142300,244714740,11790,11760,11790,11750,89
20231017,142200,243667950,11780,11770,11780,11770,6
20231017,142100,243597320,11770,11760,11770,11760,7
20231017,142000,243514990,11760,11750,11760,11750,4
20231017,141900,243467960,11760,11750,11760,11710,13
20231017,141800,243315140,11760,11740,11760,11720,73
20231017,141700,242458360,11740,11740,11740,11730,41
20231017,141600,241977050,11740,11740,11740,11740,0
20231017,141500,241977050,11740,11730,11740,11710,53
20231017,141400,241354900,11740,11740,11740,11740,0
20231017,141300,241354900,11740,11720,11740,11720,3
20231017,141200,241319710,11740,11670,11740,11670,3
20231017,141100,241284570,11700,11680,11700,11660,27
20231017,141000,240969540,11690,11700,11700,11690,2
20231017,140900,240946150,11730,11730,11730,11700,216
20231017,140800,238418840,11760,11740,11760,11730,6
20231017,140700,238348340,11760,11760,11760,11760,1
20231017,140600,238336580,11710,11710,11710,11710,1
20231017,140500,238324870,11770,11720,11770,11720,3
20231017,140400,238289620,11770,11770,11770,11770,1
20231017,140300,238277850,11730,11760,11770,11730,10
20231017,140200,238160240,11770,11760,11770,11730,7
20231017,140100,238077940,11740,11730,11770,11730,7
20231017,140000,237995720,11730,11750,11770,11730,5
20231017,135900,237936970,11700,11710,11710,11700,154
20231017,135800,236135160,11720,11720,11720,11720,1
20231017,135700,236123440,11730,11770,11770,11730,2
20231017,135600,236099940,11740,11780,11780,11740,11
20231017,135500,235970400,11780,11760,11780,11700,8
20231017,135400,235876300,11700,11710,11710,11700,11
20231017,135300,235747590,11760,11730,11760,11730,2
20231017,135200,235724100,11780,11740,11780,11740,3
20231017,135100,235688830,11740,11760,11760,11740,2
20231017,135000,235665330,11770,11770,11770,11760,26
20231017,134900,235359330,11770,11710,11770,11710,49
20231017,134800,234783450,11730,11730,11730,11730,1
20231017,134700,234771720,11720,11720,11720,11720,1
20231017,134600,234760000,11750,11750,11750,11750,0
20231017,134500,234760000,11750,11750,11750,11730,191
20231017,134400,232515770,11780,11780,11780,11780,1
20231017,134300,232503990,11740,11790,11800,11740,5
20231017,134200,232445080,11780,11760,11780,11760,31
20231017,134100,232080200,11760,11730,11760,11700,10
20231017,134000,231962950,11730,11730,11750,11730,21
20231017,133900,231716600,11750,11750,11750,11750,0
20231017,133800,231716600,11750,11720,11750,11720,4
20231017,133700,231669660,11760,11700,11760,11700,6
20231017,133600,231599350,11770,11700,11770,11700,40
20231017,133500,231129800,11700,11700,11700,11700,1
20231017,133400,231118100,11680,11730,11730,11680,2
20231017,133300,231094690,11660,11690,11700,11660,101
20231017,133200,229914780,11690,11710,11710,11690,101
20231017,133100,228733880,11710,11710,11710,11710,0
20231017,133000,228733880,11710,11710,11710,11710,1
20231017,132900,228722170,11710,11710,11710,11710,0
20231017,132800,228722170,11710,11750,11780,11710,95
20231017,132700,227604320,11690,11690,11690,11690,1
20231017,132600,227592630,11760,11720,11760,11670,588
20231017,132500,220719510,11720,11710,11720,11710,3
20231017,132400,220684370,11710,11710,11710,11710,0
20231017,132300,220684370,11710,11710,11710,11710,1
20231017,132200,220672660,11710,11710,11710,11710,0
20231017,132100,220672660,11710,11710,11710,11710,1
20231017,132000,220660950,11710,11710,11710,11710,0
20231017,131900,220660950,11710,11720,11720,11700,156
20231017,131800,218834130,11730,11730,11730,11730,0
20231017,131700,218834130,11730,11730,11730,11720,105
20231017,131600,217602530,11730,11730,11730,11730,1
20231017,131500,217590800,11760,11760,11760,11740,3
20231017,131400,217555540,11720,11720,11720,11720,1
20231017,131300,217543820,11770,11770,11770,11770,1
20231017,131200,217532050,11770,11730,11770,11730,3
20231017,131100,217496790,11740,11750,11750,11740,2
20231017,131000,217473300,11770,11750,11770,11750,4
20231017,130900,217426260,11760,11720,11760,11720,1054
20231017,130800,205050830,11720,11720,11720,11720,1
20231017,130700,205039110,11720,11720,11720,11720,1
20231017,130600,205027390,11720,11720,11720,11720,1
20231017,130500,205015670,11730,11730,11730,11730,0
20231017,130400,205015670,11730,11720,11730,11720,6
20231017,130300,204945340,11720,11720,11720,11720,1
20231017,130200,204933620,11750,11750,11750,11750,0
20231017,130100,204933620,11750,11730,11750,11710,102
20231017,130000,203738150,11730,11730,11730,11730,1
20231017,125900,203726420,11730,11740,11740,11720,250
20231017,125800,200794410,11770,11770,11770,11770,0
20231017,125700,200794410,11770,11750,11770,11750,3
20231017,125600,200759140,11750,11750,11750,11750,3
20231017,125500,200723890,11750,11750,11750,11750,0
20231017,125400,200723890,11750,11750,11750,11750,3
20231017,125300,200688640,11740,11740,11740,11740,1
20231017,125200,200676900,11740,11760,11760,11740,788
20231017,125100,191417620,11760,11760,11760,11760,1
20231017,125000,191405860,11760,11760,11760,11760,1
20231017,124900,191394100,11770,11770,11780,11770,25
20231017,124800,191099830,11770,11770,11770,11770,1
20231017,124700,191088060,11770,11770,11770,11770,2
20231017,124600,191064520,11780,11770,11780,11770,5
20231017,124500,191005660,11790,11790,11790,11790,0
20231017,124400,191005660,11790,11790,11790,11790,0
20231017,124300,191005660,11790,11790,11790,11760,3
20231017,124200,190970320,11760,11780,11790,11750,603
20231017,124100,183882220,11790,11790,11790,11790,0
20231017,124000,183882220,11790,11770,11790,11770,302
20231017,123900,180321690,11770,11770,11770,11770,1
20231017,123800,180309920,11770,11770,11770,11770,0
20231017,123700,180309920,11770,11770,11770,11770,4
20231017,123600,180262840,11770,11770,11770,11770,1
20231017,123500,180251070,11770,11770,11770,11770,1
20231017,123400,180239300,11770,11770,11770,11770,3
20231017,123300,180203990,11770,11780,11780,11770,140
20231017,123200,178556000,11780,11780,11780,11770,102
20231017,123100,177354760,11780,11780,11780,11780,1
20231017,123000,177342980,11770,11780,11780,11770,2
20231017,122900,177319430,11770,11770,11770,11770,101
20231017,122800,176130660,11770,11770,11770,11770,24
20231017,122700,175848180,11760,11780,11780,11760,77
20231017,122600,174941890,11770,11770,11790,11770,46
20231017,122500,174400450,11760,11760,11760,11760,1
20231017,122400,174388690,11770,11770,11770,11770,2
20231017,122300,174365150,11780,11760,11780,11760,4
20231017,122200,174318080,11760,11780,11780,11760,462
20231017,122100,168876370,11790,11780,11790,11780,2
20231017,122000,168852800,11790,11790,11790,11780,136
20231017,121900,167249440,11790,11790,11790,11790,1
20231017,121800,167237650,11790,11790,11790,11790,3
20231017,121700,167202280,11800,11790,11800,11790,4
20231017,121600,167155110,11810,11790,11810,11790,2
20231017,121500,167131510,11800,11800,11800,11800,1
20231017,121400,167119710,11810,11790,11810,11790,5
20231017,121300,167060740,11790,11790,11810,11790,88
20231017,121200,166023170,11790,11790,11790,11790,18
20231017,121100,165810950,11790,11790,11790,11790,1
20231017,121000,165799160,11810,11790,11810,11790,4
20231017,120900,165751970,11800,11790,11800,11790,2
20231017,120800,165728380,11810,11790,11810,11790,3
20231017,120700,165692970,11800,11800,11800,11800,6
20231017,120600,165622170,11810,11800,11810,11800,3
20231017,120500,165586760,11800,11810,11810,11790,317
20231017,120400,161845980,11810,11810,11820,11810,83
20231017,120300,160865740,11810,11810,11810,11810,1
20231017,120200,160853930,11810,11810,11810,11810,3
20231017,120100,160818500,11820,11810,11820,11810,2
20231017,120000,160794870,11810,11810,11810,11810,2
20231017,115900,160771250,11820,11820,11820,11820,0
20231017,115800,160771250,11820,11820,11820,11820,0
20231017,115700,160771250,11820,11820,11820,11820,1
20231017,115600,160759430,11830,11830,11830,11830,2
20231017,115500,160735770,11850,11830,11850,11830,8
20231017,115400,160641100,11830,11830,11850,11830,6
20231017,115300,160570090,11830,11850,11850,11830,31
20231017,115200,160203340,11830,11830,11830,11830,2
20231017,115100,160179680,11850,11840,11850,11840,49
20231017,115000,159599040,11850,11850,11850,11850,1
20231017,114900,159587190,11830,11810,11830,11810,305
20231017,114800,155979200,11810,11800,11820,11800,10
20231017,114700,155861100,11800,11800,11800,11800,0
20231017,114600,155861100,11800,11800,11800,11800,0
20231017,114500,155861100,11800,11820,11820,11800,2
20231017,114400,155837480,11800,11800,11800,11800,2
20231017,114300,155813880,11810,11830,11830,11810,17
20231017,114200,155613010,11830,11830,11830,11830,1
20231017,114100,155601180,11840,11810,11840,11810,6
20231017,114000,155530270,11820,11820,11820,11820,1
20231017,113900,155518450,11840,11840,11840,11840,0
20231017,113800,155518450,11840,11840,11840,11840,1
20231017,113700,155506610,11840,11840,11840,11840,0
20231017,113600,155506610,11840,11840,11840,11840,0
20231017,113500,155506610,11840,11840,11840,11840,0
20231017,113400,155506610,11840,11840,11840,11840,0
20231017,113300,155506610,11840,11840,11840,11800,437
20231017,113200,150334130,11840,11840,11840,11840,0
20231017,113100,150334130,11840,11840,11840,11840,0
20231017,113000,150334130,11840,11840,11840,11840,0
20231017,112900,150334130,11840,11840,11840,11840,0
20231017,112800,150334130,11840,11830,11840,11830,2
20231017,112700,150310460,11840,11840,11840,11840,0
20231017,112600,150310460,11840,11840,11840,11840,0
20231017,112500,150310460,11840,11840,11840,11840,0
20231017,112400,150310460,11840,11840,11840,11840,30
20231017,112300,149955260,11840,11840,11840,11840,1
20231017,112200,149943420,11840,11840,11840,11840,0
20231017,112100,149943420,11840,11840,11840,11840,0
20231017,112000,149943420,11840,11840,11840,11840,0
20231017,111900,149943420,11840,11840,11840,11840,4
20231017,111800,149896060,11840,11840,11840,11840,0
20231017,111700,149896060,11840,11840,11840,11840,0
20231017,111600,149896060,11840,11840,11840,11840,0
20231017,111500,149896060,11840,11840,11840,11840,0
20231017,111400,149896060,11840,11830,11840,11830,81
20231017,111300,148937820,11830,11830,11830,11780,881
20231017,111200,138515690,11780,11780,11780,11780,0
20231017,111100,138515690,11780,11820,11820,11780,395
20231017,111000,133850470,11820,11820,11820,11820,0
20231017,110900,133850470,11820,11820,11820,11820,0
20231017,110800,133850470,11820,11820,11820,11820,0
20231017,110700,133850470,11820,11820,11820,11820,0
20231017,110600,133850470,11820,11780,11820,11780,3
20231017,110500,133815090,11780,11800,11800,11780,90
20231017,110400,132754670,11820,11820,11820,11820,0
20231017,110300,132754670,11820,11820,11820,11820,0
20231017,110200,132754670,11820,11820,11820,11820,1
20231017,110100,132742850,11820,11820,11820,11820,0
20231017,110000,132742850,11820,11820,11820,11820,0
20231017,105900,132742850,11820,11820,11820,11820,2
20231017,105800,132719210,11820,11820,11820,11820,1
20231017,105700,132707390,11830,11830,11830,11830,0
20231017,105600,132707390,11830,11830,11830,11830,0
20231017,105500,132707390,11830,11780,11830,11780,3
20231017,105400,132672000,11780,11800,11800,11780,100
20231017,105300,131493930,11830,11800,11830,11800,3
20231017,105200,131458500,11790,11820,11820,11790,100
20231017,105100,130279160,11820,11820,11820,11820,105
20231017,105000,129038060,11820,11780,11820,11770,664
20231017,104900,121221450,11780,11790,11790,11780,101
20231017,104800,120031660,11780,11790,11790,11780,105
20231017,104700,118794710,11780,11790,11790,11780,121
20231017,104600,117369120,11790,11790,11790,11790,15
20231017,104500,117192270,11790,11790,11790,11790,10
20231017,104400,117074370,11790,11790,11790,11790,0
20231017,104300,117074370,11790,11790,11790,11790,1
20231017,104200,117062580,11810,11790,11810,11790,688
20231017,104100,108948760,11780,11780,11780,11780,0
20231017,104000,108948760,11780,11780,11780,11780,0
20231017,103900,108948760,11780,11780,11780,11780,10
20231017,103800,108830960,11780,11780,11780,11780,0
20231017,103700,108830960,11780,11780,11780,11780,63
20231017,103600,108088820,11790,11790,11790,11790,45
20231017,103500,107558270,11790,11790,11790,11790,2
20231017,103400,107534690,11790,11790,11790,11790,3
20231017,103300,107499320,11790,11790,11790,11790,506
20231017,103200,101533580,11820,11820,11820,11820,0
20231017,103100,101533580,11820,11820,11820,11820,0
20231017,103000,101533580,11820,11820,11820,11820,0
20231017,102900,101533580,11820,11820,11820,11820,0
20231017,102800,101533580,11820,11820,11820,11800,50
20231017,102700,100943280,11850,11850,11850,11850,0
20231017,102600,100943280,11850,11850,11850,11850,0
20231017,102500,100943280,11850,11850,11850,11850,0
20231017,102400,100943280,11850,11850,11850,11850,0
20231017,102300,100943280,11850,11850,11850,11850,0
20231017,102200,100943280,11850,11850,11850,11850,0
20231017,102100,100943280,11850,11850,11850,11850,0
20231017,102000,100943280,11850,11800,11850,11800,2
20231017,101900,100919630,11800,11810,11810,11800,100
20231017,101800,99739250,11870,11870,11870,11870,0
20231017,101700,99739250,11870,11870,11870,11870,0
20231017,101600,99739250,11870,11870,11870,11870,2
20231017,101500,99715510,11870,11870,11870,11870,0
20231017,101400,99715510,11870,11870,11870,11870,0
20231017,101300,99715510,11870,11870,11870,11870,0
20231017,101200,99715510,11870,11870,11870,11870,0
20231017,101100,99715510,11870,11870,11870,11870,8
20231017,101000,99620550,11810,11810,11820,11810,22
20231017,100900,99360720,11810,11800,11810,11800,2
20231017,100800,99337110,11790,11810,11810,11790,8
20231017,100700,99242650,11870,11870,11870,11810,14
20231017,100600,99076590,11850,11800,11850,11790,362
20231017,100500,94792090,11870,11800,11870,11800,402
20231017,100400,90048420,11850,11830,11850,11790,286
20231017,100300,86669030,11790,11780,11820,11780,219
20231017,100200,84088570,11770,11810,11810,11770,500
20231017,100100,78190890,11810,11810,11810,11810,0
20231017,100000,78190890,11810,11810,11810,11810,1
20231017,095900,78179080,11800,11800,11800,11800,102
20231017,095800,76975480,11800,11800,11800,11800,5
20231017,095700,76916480,11800,11800,11800,11800,1
20231017,095600,76904680,11800,11800,11800,11800,4
20231017,095500,76857480,11800,11800,11800,11790,16
20231017,095400,76668690,11800,11800,11800,11800,0
20231017,095300,76668690,11800,11810,11810,11800,84
20231017,095200,75677390,11870,11870,11870,11870,600
20231017,095100,68555390,11870,11870,11870,11870,0
20231017,095000,68555390,11870,11870,11870,11870,0
20231017,094900,68555390,11870,11860,11870,11860,5
20231017,094800,68496080,11870,11870,11870,11870,0
20231017,094700,68496080,11870,11810,11870,11810,39
20231017,094600,68035190,11810,11810,11810,11810,0
20231017,094500,68035190,11810,11820,11820,11810,2
20231017,094400,68011560,11870,11870,11870,11870,9
20231017,094300,67904730,11810,11880,11880,11810,6
20231017,094200,67833530,11870,11800,11870,11800,47
20231017,094100,67277110,11800,11810,11810,11800,510
20231017,094000,61257890,11810,11830,11830,11810,53
20231017,093900,60631080,11830,11830,11830,11830,20
20231017,093800,60394480,11830,11860,11860,11830,640
20231017,093700,52816230,11870,11880,11880,11870,46
20231017,093600,52270110,11880,11890,11890,11880,31
20231017,093500,51901820,11880,11880,11880,11880,13
20231017,093400,51747380,11890,11870,11890,11870,52
20231017,093300,51130100,11870,11870,11870,11870,24
20231017,093200,50845220,11870,11890,11920,11870,885
20231017,093100,40320340,11890,11900,11900,11880,124
20231017,093000,38845770,11940,11940,11940,11940,1
20231017,092900,38833830,11940,11900,11940,11900,378
20231017,092800,34327820,11900,11900,11900,11900,5
20231017,092700,34268320,11930,11910,11930,11910,364
20231017,092600,29929000,11930,11850,11930,11850,100
20231017,092500,28739770,11830,11830,11830,11830,6
20231017,092400,28668790,11870,11830,11870,11810,227
20231017,092300,25981730,11820,11800,11820,11800,30
20231017,092200,25627330,11800,11800,11800,11800,1
20231017,092100,25615530,11840,11840,11840,11790,94
20231017,092000,24502620,11840,11780,11860,11780,120
20231017,091900,23080720,11780,11780,11850,11780,123
20231017,091800,21627750,11820,11820,11820,11820,1
20231017,091700,21615930,11770,11770,11770,11770,1
20231017,091600,21604160,11860,11770,11860,11770,913
20231017,091500,10834850,11770,11760,11770,11760,2
20231017,091400,10811320,11690,11770,11770,11690,8
20231017,091300,10717240,11760,11690,11760,11690,3
20231017,091200,10682030,11780,11750,11780,11680,91
20231017,091100,9611630,11670,11670,11700,11670,9
20231017,091000,9506510,11670,11720,11750,11670,150
20231017,090900,7745570,11670,11670,11670,11670,1
20231017,090800,7733900,11660,11670,11720,11660,255
20231017,090700,4756310,11720,11730,11730,11670,3
20231017,090600,4721190,11670,11670,11670,11670,2
20231017,090500,4697850,11670,11720,11730,11670,15
20231017,090400,4521970,11730,11670,11730,11670,2
20231017,090300,4498570,11750,11750,11750,11650,123
20231017,090200,3053970,11650,11760,11760,11640,12
20231017,090100,2913920,11640,11640,11770,11640,3
20231017,090000,2878870,11800,11800,11800,11630,244