KissMeData/020000/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190000,1305250080,18410,18410,18410,18410,3776
20231016,185900,1305250080,18410,18410,18410,18410,0
20231016,185800,1305250080,18410,18410,18410,18410,0
20231016,185700,1305250080,18410,18410,18410,18410,0
20231016,185600,1305250080,18410,18410,18410,18410,0
20231016,185500,1305250080,18410,18410,18410,18410,0
20231016,185400,1305250080,18410,18410,18410,18410,0
20231016,185300,1305250080,18410,18410,18410,18410,0
20231016,185200,1305250080,18410,18410,18410,18410,0
20231016,185100,1305250080,18410,18410,18410,18410,0
20231016,185000,1305250080,18410,18410,18410,18410,0
20231016,184900,1305250080,18410,18410,18410,18410,0
20231016,184800,1305250080,18410,18410,18410,18410,0
20231016,184700,1305250080,18410,18410,18410,18410,0
20231016,184600,1305250080,18410,18410,18410,18410,0
20231016,184500,1305250080,18410,18410,18410,18410,0
20231016,184400,1305250080,18410,18410,18410,18410,0
20231016,184300,1305250080,18410,18410,18410,18410,0
20231016,184200,1305250080,18410,18410,18410,18410,0
20231016,184100,1305250080,18410,18410,18410,18410,0
20231016,184000,1305250080,18410,18410,18410,18410,0
20231016,183900,1305250080,18410,18410,18410,18410,0
20231016,183800,1305250080,18410,18410,18410,18410,0
20231016,183700,1305250080,18410,18410,18410,18410,0
20231016,183600,1305250080,18410,18410,18410,18410,0
20231016,183500,1305250080,18410,18410,18410,18410,0
20231016,183400,1305250080,18410,18410,18410,18410,0
20231016,183300,1305250080,18410,18410,18410,18410,0
20231016,183200,1305250080,18410,18410,18410,18410,0
20231016,183100,1305250080,18410,18410,18410,18410,0
20231016,183000,1305250080,18410,18410,18410,18410,3776
20231016,182900,1305250080,18410,18410,18410,18410,0
20231016,182800,1305250080,18410,18410,18410,18410,0
20231016,182700,1305250080,18410,18410,18410,18410,0
20231016,182600,1305250080,18410,18410,18410,18410,0
20231016,182500,1305250080,18410,18410,18410,18410,0
20231016,182400,1305250080,18410,18410,18410,18410,0
20231016,182300,1305250080,18410,18410,18410,18410,0
20231016,182200,1305250080,18410,18410,18410,18410,0
20231016,182100,1305250080,18410,18410,18410,18410,0
20231016,182000,1305250080,18410,18410,18410,18410,0
20231016,181900,1305250080,18410,18410,18410,18410,0
20231016,181800,1305250080,18410,18410,18410,18410,0
20231016,181700,1305250080,18410,18410,18410,18410,0
20231016,181600,1305250080,18410,18410,18410,18410,0
20231016,181500,1305250080,18410,18410,18410,18410,0
20231016,181400,1305250080,18410,18410,18410,18410,0
20231016,181300,1305250080,18410,18410,18410,18410,0
20231016,181200,1305250080,18410,18410,18410,18410,0
20231016,181100,1305250080,18410,18410,18410,18410,0
20231016,181000,1305250080,18410,18410,18410,18410,0
20231016,180900,1305250080,18410,18410,18410,18410,0
20231016,180800,1305250080,18410,18410,18410,18410,0
20231016,180700,1305250080,18410,18410,18410,18410,0
20231016,180600,1305250080,18410,18410,18410,18410,0
20231016,180500,1305250080,18410,18410,18410,18410,0
20231016,180400,1305250080,18410,18410,18410,18410,0
20231016,180300,1305250080,18410,18410,18410,18410,0
20231016,180200,1305250080,18410,18410,18410,18410,0
20231016,180100,1305250080,18410,18410,18410,18410,0
20231016,180000,1305250080,18410,18410,18410,18410,3776
20231016,175900,1305250080,18410,18410,18410,18410,0
20231016,175800,1305250080,18410,18410,18410,18410,0
20231016,175700,1305250080,18410,18410,18410,18410,0
20231016,175600,1305250080,18410,18410,18410,18410,0
20231016,175500,1305250080,18410,18410,18410,18410,0
20231016,175400,1305250080,18410,18410,18410,18410,0
20231016,175300,1305250080,18410,18410,18410,18410,0
20231016,175200,1305250080,18410,18410,18410,18410,0
20231016,175100,1305250080,18410,18410,18410,18410,0
20231016,175000,1305250080,18410,18410,18410,18410,0
20231016,174900,1305250080,18410,18410,18410,18410,0
20231016,174800,1305250080,18410,18410,18410,18410,0
20231016,174700,1305250080,18410,18410,18410,18410,0
20231016,174600,1305250080,18410,18410,18410,18410,0
20231016,174500,1305250080,18410,18410,18410,18410,0
20231016,174400,1305250080,18410,18410,18410,18410,0
20231016,174300,1305250080,18410,18410,18410,18410,0
20231016,174200,1305250080,18410,18410,18410,18410,0
20231016,174100,1305250080,18410,18410,18410,18410,0
20231016,174000,1305250080,18410,18410,18410,18410,0
20231016,173900,1305250080,18410,18410,18410,18410,0
20231016,173800,1305250080,18410,18410,18410,18410,0
20231016,173700,1305250080,18410,18410,18410,18410,0
20231016,173600,1305250080,18410,18410,18410,18410,0
20231016,173500,1305250080,18410,18410,18410,18410,0
20231016,173400,1305250080,18410,18410,18410,18410,0
20231016,173300,1305250080,18410,18410,18410,18410,0
20231016,173200,1305250080,18410,18410,18410,18410,0
20231016,173100,1305250080,18410,18410,18410,18410,0
20231016,173000,1305250080,18410,18410,18410,18410,3776
20231016,172900,1305250080,18410,18410,18410,18410,0
20231016,172800,1305250080,18410,18410,18410,18410,0
20231016,172700,1305250080,18410,18410,18410,18410,0
20231016,172600,1305250080,18410,18410,18410,18410,0
20231016,172500,1305250080,18410,18410,18410,18410,0
20231016,172400,1305250080,18410,18410,18410,18410,0
20231016,172300,1305250080,18410,18410,18410,18410,0
20231016,172200,1305250080,18410,18410,18410,18410,0
20231016,172100,1305250080,18410,18410,18410,18410,0
20231016,172000,1305250080,18410,18410,18410,18410,0
20231016,171900,1305250080,18410,18410,18410,18410,0
20231016,171800,1305250080,18410,18410,18410,18410,0
20231016,171700,1305250080,18410,18410,18410,18410,0
20231016,171600,1305250080,18410,18410,18410,18410,0
20231016,171500,1305250080,18410,18410,18410,18410,0
20231016,171400,1305250080,18410,18410,18410,18410,0
20231016,171300,1305250080,18410,18410,18410,18410,0
20231016,171200,1305250080,18410,18410,18410,18410,0
20231016,171100,1305250080,18410,18410,18410,18410,0
20231016,171000,1305250080,18410,18410,18410,18410,0
20231016,170900,1305250080,18410,18410,18410,18410,0
20231016,170800,1305250080,18410,18410,18410,18410,0
20231016,170700,1305250080,18410,18410,18410,18410,0
20231016,170600,1305250080,18410,18410,18410,18410,0
20231016,170500,1305250080,18410,18410,18410,18410,0
20231016,170400,1305250080,18410,18410,18410,18410,0
20231016,170300,1305250080,18410,18410,18410,18410,0
20231016,170200,1305250080,18410,18410,18410,18410,0
20231016,170100,1305250080,18410,18410,18410,18410,0
20231016,170000,1305250080,18410,18410,18410,18410,3776
20231016,165900,1305250080,18410,18410,18410,18410,0
20231016,165800,1305250080,18410,18410,18410,18410,0
20231016,165700,1305250080,18410,18410,18410,18410,0
20231016,165600,1305250080,18410,18410,18410,18410,0
20231016,165500,1305250080,18410,18410,18410,18410,0
20231016,165400,1305250080,18410,18410,18410,18410,0
20231016,165300,1305250080,18410,18410,18410,18410,0
20231016,165200,1305250080,18410,18410,18410,18410,0
20231016,165100,1305250080,18410,18410,18410,18410,0
20231016,165000,1305250080,18410,18410,18410,18410,0
20231016,164900,1305250080,18410,18410,18410,18410,0
20231016,164800,1305250080,18410,18410,18410,18410,0
20231016,164700,1305250080,18410,18410,18410,18410,0
20231016,164600,1305250080,18410,18410,18410,18410,0
20231016,164500,1305250080,18410,18410,18410,18410,0
20231016,164400,1305250080,18410,18410,18410,18410,0
20231016,164300,1305250080,18410,18410,18410,18410,0
20231016,164200,1305250080,18410,18410,18410,18410,0
20231016,164100,1305250080,18410,18410,18410,18410,0
20231016,164000,1305250080,18410,18410,18410,18410,0
20231016,163900,1305250080,18410,18410,18410,18410,0
20231016,163800,1305250080,18410,18410,18410,18410,0
20231016,163700,1305250080,18410,18410,18410,18410,0
20231016,163600,1305250080,18410,18410,18410,18410,0
20231016,163500,1305250080,18410,18410,18410,18410,0
20231016,163400,1305250080,18410,18410,18410,18410,0
20231016,163300,1305250080,18410,18410,18410,18410,0
20231016,163200,1305250080,18410,18410,18410,18410,0
20231016,163100,1305250080,18410,18410,18410,18410,0
20231016,163000,1305250080,18410,18410,18410,18410,3776
20231016,162900,1305250080,18410,18410,18410,18410,0
20231016,162800,1305250080,18410,18410,18410,18410,0
20231016,162700,1305250080,18410,18410,18410,18410,0
20231016,162600,1305250080,18410,18410,18410,18410,0
20231016,162500,1305250080,18410,18410,18410,18410,0
20231016,162400,1305250080,18410,18410,18410,18410,0
20231016,162300,1305250080,18410,18410,18410,18410,0
20231016,162200,1305250080,18410,18410,18410,18410,0
20231016,162100,1305250080,18410,18410,18410,18410,0
20231016,162000,1305250080,18410,18410,18410,18410,0
20231016,161900,1305250080,18410,18410,18410,18410,0
20231016,161800,1305250080,18410,18410,18410,18410,0
20231016,161700,1305250080,18410,18410,18410,18410,0
20231016,161600,1305250080,18410,18410,18410,18410,0
20231016,161500,1305250080,18410,18410,18410,18410,0
20231016,161400,1305250080,18410,18410,18410,18410,0
20231016,161300,1305250080,18410,18410,18410,18410,0
20231016,161200,1305250080,18410,18410,18410,18410,0
20231016,161100,1305250080,18410,18410,18410,18410,0
20231016,161000,1305250080,18410,18410,18410,18410,0
20231016,160900,1305250080,18410,18410,18410,18410,0
20231016,160800,1305250080,18410,18410,18410,18410,0
20231016,160700,1305250080,18410,18410,18410,18410,0
20231016,160600,1305250080,18410,18410,18410,18410,0
20231016,160500,1305250080,18410,18410,18410,18410,0
20231016,160400,1305250080,18410,18410,18410,18410,0
20231016,160300,1305250080,18410,18410,18410,18410,0
20231016,160200,1305250080,18410,18410,18410,18410,0
20231016,160100,1305250080,18410,18410,18410,18410,0
20231016,160000,1305250080,18410,18410,18410,18410,3776
20231016,155900,1305250080,18410,18410,18410,18410,0
20231016,155800,1305250080,18410,18410,18410,18410,0
20231016,155700,1305250080,18410,18410,18410,18410,0
20231016,155600,1305250080,18410,18410,18410,18410,0
20231016,155500,1305250080,18410,18410,18410,18410,0
20231016,155400,1305250080,18410,18410,18410,18410,0
20231016,155300,1305250080,18410,18410,18410,18410,0
20231016,155200,1305250080,18410,18410,18410,18410,0
20231016,155100,1305250080,18410,18410,18410,18410,0
20231016,155000,1305250080,18410,18410,18410,18410,0
20231016,154900,1305250080,18410,18410,18410,18410,0
20231016,154800,1305250080,18410,18410,18410,18410,0
20231016,154700,1305250080,18410,18410,18410,18410,0
20231016,154600,1305250080,18410,18410,18410,18410,0
20231016,154500,1305250080,18410,18410,18410,18410,0
20231016,154400,1305250080,18410,18410,18410,18410,0
20231016,154300,1305250080,18410,18410,18410,18410,0
20231016,154200,1305250080,18410,18410,18410,18410,0
20231016,154100,1305250080,18410,18410,18410,18410,0
20231016,154000,1305250080,18410,18410,18410,18410,0
20231016,153900,1305250080,18410,18410,18410,18410,0
20231016,153800,1305250080,18410,18410,18410,18410,0
20231016,153700,1305250080,18410,18410,18410,18410,0
20231016,153600,1305250080,18410,18410,18410,18410,0
20231016,153500,1305250080,18410,18410,18410,18410,0
20231016,153400,1305250080,18410,18410,18410,18410,0
20231016,153300,1305250080,18410,18410,18410,18410,0
20231016,153200,1305250080,18410,18410,18410,18410,0
20231016,153100,1305250080,18410,18410,18410,18410,0
20231016,153000,1305250080,18410,18410,18410,18410,7552
20231016,152900,1235733920,18590,18590,18590,18590,0
20231016,152800,1235733920,18590,18590,18590,18590,0
20231016,152700,1235733920,18590,18590,18590,18590,0
20231016,152600,1235733920,18590,18590,18590,18590,0
20231016,152500,1235733920,18590,18590,18590,18590,0
20231016,152400,1235733920,18590,18590,18590,18590,0
20231016,152300,1235733920,18590,18590,18590,18590,0
20231016,152200,1235733920,18590,18590,18590,18590,0
20231016,152100,1235733920,18590,18590,18590,18590,0
20231016,152000,1235733920,18590,18590,18590,18590,0
20231016,151900,1235733920,18590,18390,18590,18390,1097
20231016,151800,1215509880,18400,18400,18400,18400,275
20231016,151700,1210449880,18380,18310,18400,18310,1347
20231016,151600,1185686950,18400,18480,18480,18260,1814
20231016,151500,1152347110,18480,18480,18510,18480,623
20231016,151400,1140827270,18480,18450,18480,18450,830
20231016,151300,1125503520,18420,18340,18420,18340,788
20231016,151200,1111005000,18340,18510,18510,18340,3
20231016,151100,1110949800,18390,18340,18390,18330,1410
20231016,151000,1085067620,18330,18350,18360,18330,424
20231016,150900,1077287070,18360,18370,18370,18350,1193
20231016,150800,1055381800,18370,18390,18390,18370,137
20231016,150700,1052862610,18390,18400,18430,18390,313
20231016,150600,1047097070,18400,18400,18400,18350,1487
20231016,150500,1019760760,18400,18450,18450,18400,476
20231016,150400,1010986040,18460,18510,18510,18450,134
20231016,150300,1008508040,18510,18540,18540,18500,159
20231016,150200,1005563700,18540,18550,18560,18540,318
20231016,150100,999663180,18550,18560,18560,18550,339
20231016,150000,993371700,18560,18590,18590,18550,87
20231016,145900,991755060,18590,18600,18600,18590,66
20231016,145800,990527720,18590,18610,18610,18590,11
20231016,145700,990323110,18610,18660,18660,18610,123
20231016,145600,988030690,18660,18680,18680,18660,53
20231016,145500,987041530,18700,18800,18800,18700,742
20231016,145400,973142050,18790,18850,18850,18790,159
20231016,145300,970152200,18840,18790,18840,18790,235
20231016,145200,965731650,18780,18760,18790,18760,534
20231016,145100,955701560,18760,18830,18840,18740,3566
20231016,145000,888620760,18830,18830,18840,18830,432
20231016,144900,880484470,18840,18840,18840,18830,661
20231016,144800,868032190,18840,18830,18840,18830,568
20231016,144700,857332330,18820,18810,18820,18810,758
20231016,144600,843069840,18800,18790,18800,18790,562
20231016,144500,832507240,18800,18790,18800,18770,712
20231016,144400,819126520,18800,18770,18800,18770,512
20231016,144300,809504400,18770,18720,18770,18720,1421
20231016,144200,782863040,18720,18670,18730,18670,360
20231016,144100,776132510,18660,18660,18660,18660,220
20231016,144000,772027310,18660,18640,18660,18640,753
20231016,143900,757983650,18640,18590,18640,18590,456
20231016,143800,749498690,18580,18630,18630,18580,1105
20231016,143700,728926320,18630,18570,18630,18570,276
20231016,143600,723796180,18570,18520,18570,18520,381
20231016,143500,716731000,18510,18500,18510,18490,754
20231016,143400,702781750,18490,18500,18500,18490,69
20231016,143300,701505440,18500,18600,18600,18500,547
20231016,143200,691350780,18620,18630,18630,18620,40
20231016,143100,690605970,18620,18620,18620,18620,151
20231016,143000,687794350,18690,18620,18690,18620,39
20231016,142900,687065510,18680,18750,18770,18610,178
20231016,142800,683730700,18750,18750,18750,18730,514
20231016,142700,674098070,18750,18730,18760,18730,868
20231016,142600,657824460,18730,18670,18730,18670,810
20231016,142500,642666570,18680,18690,18700,18650,698
20231016,142400,629620680,18690,18650,18690,18650,500
20231016,142300,620282590,18650,18610,18650,18600,323
20231016,142200,614264730,18600,18630,18630,18590,1180
20231016,142100,592304180,18620,18540,18620,18540,322
20231016,142000,586317930,18550,18560,18560,18530,669
20231016,141900,573910940,18560,18570,18590,18560,668
20231016,141800,561503410,18580,18600,18600,18580,52
20231016,141700,560536350,18570,18620,18620,18520,737
20231016,141600,546833350,18610,18580,18670,18580,1021
20231016,141500,527786100,18580,18520,18580,18520,362
20231016,141400,521074680,18520,18650,18670,18490,813
20231016,141300,505928070,18650,18650,18650,18620,753
20231016,141200,491895040,18660,18630,18710,18630,1316
20231016,141100,467298390,18630,18570,18630,18570,170
20231016,141000,464134280,18570,18590,18610,18560,1616
20231016,140900,434084000,18580,18510,18580,18510,153
20231016,140800,431247780,18510,18540,18560,18400,2023
20231016,140700,393800280,18530,18470,18530,18470,402
20231016,140600,386365410,18460,18380,18460,18380,563
20231016,140500,376000730,18370,18310,18370,18310,338
20231016,140400,369804140,18300,18280,18300,18280,159
20231016,140300,366895920,18250,18250,18260,18240,193
20231016,140200,363372060,18250,18240,18300,18240,772
20231016,140100,349248000,18240,18230,18240,18230,16
20231016,140000,348956290,18230,18210,18230,18210,41
20231016,135900,348209440,18220,18230,18250,18210,123
20231016,135800,345966630,18210,18220,18220,18200,24
20231016,135700,345529380,18220,18210,18240,18210,159
20231016,135600,342632480,18210,18210,18210,18210,14
20231016,135500,342377540,18200,18200,18200,18200,94
20231016,135400,340666740,18190,18200,18200,18190,27
20231016,135300,340175520,18190,18200,18200,18190,53
20231016,135200,339211070,18200,18190,18200,18190,29
20231016,135100,338683450,18190,18200,18200,18190,57
20231016,135000,337646220,18190,18200,18200,18190,13
20231016,134900,337409660,18210,18200,18210,18190,114
20231016,134800,335335010,18190,18200,18200,18190,18
20231016,134700,335007460,18190,18200,18200,18190,50
20231016,134600,334097580,18190,18200,18200,18190,35
20231016,134500,333460810,18200,18190,18200,18190,53
20231016,134400,332496340,18190,18190,18190,18190,0
20231016,134300,332496340,18190,18200,18200,18190,87
20231016,134200,330913280,18190,18200,18200,18190,33
20231016,134100,330312930,18200,18200,18200,18200,88
20231016,134000,328711330,18200,18200,18200,18190,25
20231016,133900,328256560,18200,18200,18200,18200,52
20231016,133800,327310160,18200,18200,18200,18200,1
20231016,133700,327291960,18200,18220,18220,18200,59
20231016,133600,326217090,18220,18220,18220,18220,1
20231016,133500,326198870,18220,18210,18220,18210,42
20231016,133400,325433920,18210,18180,18210,18180,109
20231016,133300,323449920,18180,18190,18200,18180,153
20231016,133200,320665970,18200,18180,18200,18180,60
20231016,133100,319574650,18180,18190,18240,18180,174
20231016,133000,316406590,18190,18190,18190,18180,59
20231016,132900,315333490,18190,18190,18190,18180,30
20231016,132800,314787950,18200,18200,18200,18200,38
20231016,132700,314096350,18190,18190,18190,18190,31
20231016,132600,313532460,18200,18210,18210,18200,58
20231016,132500,312476740,18200,18210,18210,18200,6
20231016,132400,312367490,18210,18190,18210,18190,211
20231016,132300,308528730,18190,18180,18190,18180,22
20231016,132200,308128760,18180,18190,18190,18180,62
20231016,132100,307001100,18190,18190,18190,18190,1
20231016,132000,306982910,18180,18190,18190,18180,76
20231016,131900,305600840,18180,18180,18180,18180,31
20231016,131800,305037260,18170,18160,18170,18160,154
20231016,131700,302239240,18170,18170,18180,18170,15
20231016,131600,301966580,18170,18180,18180,18170,58
20231016,131500,300912340,18180,18170,18180,18170,28
20231016,131400,300403470,18170,18180,18180,18170,51
20231016,131300,299476410,18180,18180,18180,18180,11
20231016,131200,299276430,18170,18170,18180,18160,107
20231016,131100,297332440,18160,18170,18170,18160,50
20231016,131000,296424000,18170,18170,18170,18160,57
20231016,130900,295388430,18170,18170,18170,18160,26
20231016,130800,294916240,18170,18170,18170,18160,65
20231016,130700,293735340,18170,18160,18170,18160,7
20231016,130600,293608210,18170,18170,18180,18170,143
20231016,130500,291009800,18180,18180,18180,18180,0
20231016,130400,291009800,18180,18170,18180,18170,23
20231016,130300,290591780,18180,18180,18180,18170,19
20231016,130200,290246530,18180,18180,18180,18170,30
20231016,130100,289701320,18180,18170,18180,18170,18
20231016,130000,289374240,18180,18170,18190,18170,14
20231016,125900,289119720,18190,18170,18190,18160,330
20231016,125800,283119460,18170,18160,18170,18160,959
20231016,125700,265694960,18160,18170,18170,18160,18
20231016,125600,265368000,18170,18160,18170,18160,28
20231016,125500,264859460,18170,18160,18170,18160,31
20231016,125400,264296360,18170,18170,18170,18170,1
20231016,125300,264278190,18160,18170,18170,18160,21
20231016,125200,263896740,18160,18170,18170,18160,18
20231016,125100,263569850,18160,18170,18170,18160,32
20231016,125000,262988610,18160,18160,18160,18160,0
20231016,124900,262988610,18160,18170,18170,18160,39
20231016,124800,262280260,18170,18170,18170,18170,1
20231016,124700,262262090,18160,18170,18170,18160,56
20231016,124600,261245010,18160,18170,18170,18160,29
20231016,124500,260718360,18170,18160,18170,18160,13
20231016,124400,260482270,18170,18160,18170,18160,26
20231016,124300,260010010,18170,18170,18170,18160,24
20231016,124200,259574050,18160,18170,18170,18160,63
20231016,124100,258429410,18180,18180,18180,18170,31
20231016,124000,257866120,18170,18190,18190,18170,65
20231016,123900,256684390,18180,18180,18180,18180,12
20231016,123800,256466230,18180,18190,18190,18180,40
20231016,123700,255738900,18190,18180,18190,18180,14
20231016,123600,255484370,18190,18190,18190,18180,17
20231016,123500,255175190,18190,18190,18190,18180,35
20231016,123400,254538710,18200,18200,18200,18190,17
20231016,123300,254229320,18200,18190,18200,18190,80
20231016,123200,252773990,18190,18200,18200,18190,26
20231016,123100,252301020,18200,18190,18200,18190,20
20231016,123000,251937140,18200,18200,18200,18200,5
20231016,122900,251846140,18190,18190,18200,18190,69
20231016,122800,250590690,18200,18200,18200,18200,0
20231016,122700,250590690,18200,18190,18200,18190,36
20231016,122600,249935770,18200,18200,18200,18200,2
20231016,122500,249899370,18190,18190,18200,18190,29
20231016,122400,249371760,18200,18190,18200,18190,21
20231016,122300,248989740,18200,18200,18200,18200,13
20231016,122200,248753140,18190,18200,18200,18190,13
20231016,122100,248516660,18200,18200,18200,18190,378
20231016,122000,241637330,18190,18240,18240,18190,480
20231016,121900,232894330,18230,18230,18230,18230,0
20231016,121800,232894330,18230,18240,18240,18230,84
20231016,121700,231362820,18240,18230,18240,18230,2
20231016,121600,231326350,18230,18260,18260,18230,333
20231016,121500,225250860,18260,18260,18260,18250,295
20231016,121400,219864820,18260,18270,18270,18260,22
20231016,121300,219463010,18260,18290,18290,18260,390
20231016,121200,212336900,18280,18290,18290,18280,35
20231016,121100,211696980,18290,18300,18300,18290,72
20231016,121000,210380090,18290,18290,18300,18290,35
20231016,120900,209739930,18300,18300,18300,18300,10
20231016,120800,209556930,18290,18290,18290,18290,13
20231016,120700,209319160,18300,18310,18310,18290,52
20231016,120600,208367820,18300,18300,18300,18300,12
20231016,120500,208148220,18310,18310,18310,18310,20
20231016,120400,207782020,18310,18300,18310,18300,36
20231016,120300,207123200,18310,18310,18310,18310,12
20231016,120200,206903480,18310,18310,18310,18300,19
20231016,120100,206555760,18300,18310,18310,18300,27
20231016,120000,206061560,18300,18300,18300,18300,13
20231016,115900,205823660,18310,18310,18310,18310,12
20231016,115800,205603940,18310,18300,18310,18300,492
20231016,115700,196595960,18310,18310,18310,18310,0
20231016,115600,196595960,18310,18300,18310,18300,29
20231016,115500,196065140,18300,18310,18310,18300,18
20231016,115400,195735730,18310,18300,18310,18300,24
20231016,115300,195296420,18310,18300,18310,18300,21
20231016,115200,194912110,18310,18310,18310,18310,25
20231016,115100,194454360,18310,18310,18310,18300,15
20231016,115000,194179840,18310,18310,18310,18300,34
20231016,114900,193557510,18300,18300,18300,18300,12
20231016,114800,193337910,18310,18310,18310,18310,10
20231016,114700,193154810,18300,18310,18320,18300,87
20231016,114600,191562310,18310,18310,18310,18310,101
20231016,114500,189713000,18310,18310,18310,18300,26
20231016,114400,189237060,18300,18330,18330,18300,131
20231016,114300,186839490,18330,18330,18330,18320,21
20231016,114200,186454680,18320,18330,18330,18320,48
20231016,114100,185574880,18320,18330,18330,18320,44
20231016,114000,184768680,18330,18330,18330,18330,1
20231016,113900,184750350,18320,18320,18330,18320,32
20231016,113800,184164020,18310,18320,18320,18310,38
20231016,113700,183468070,18320,18320,18320,18320,17
20231016,113600,183156630,18320,18310,18320,18310,26
20231016,113500,182680510,18320,18320,18320,18320,48
20231016,113400,181801150,18320,18320,18320,18310,3
20231016,113300,181746200,18310,18330,18330,18310,23
20231016,113200,181324880,18330,18330,18330,18330,11
20231016,113100,181123250,18320,18320,18320,18320,13
20231016,113000,180885090,18310,18330,18330,18310,17
20231016,112900,180573800,18320,18320,18320,18320,12
20231016,112800,180353960,18320,18320,18320,18310,71
20231016,112700,179053290,18310,18310,18320,18310,35
20231016,112600,178412430,18320,18320,18320,18300,92
20231016,112500,176727110,18320,18310,18320,18300,31
20231016,112400,176159440,18300,18310,18310,18300,99
20231016,112300,174346910,18310,18300,18310,18300,26
20231016,112200,173871100,18300,18300,18300,18300,47
20231016,112100,173011000,18300,18300,18300,18290,30
20231016,112000,172462170,18300,18310,18310,18300,6
20231016,111900,172352360,18310,18330,18330,18310,30
20231016,111800,171802730,18340,18340,18340,18340,1
20231016,111700,171784390,18380,18320,18380,18320,41
20231016,111600,171032730,18320,18330,18330,18320,33
20231016,111500,170428150,18320,18310,18320,18300,48
20231016,111400,169549260,18300,18300,18300,18300,12
20231016,111300,169329660,18310,18320,18320,18310,22
20231016,111200,168926730,18320,18310,18320,18310,13
20231016,111100,168688690,18310,18310,18310,18310,25
20231016,111000,168230940,18310,18300,18310,18300,121
20231016,110900,166016500,18300,18290,18300,18290,261
20231016,110800,161242790,18280,18300,18300,18280,676
20231016,110700,148879240,18300,18310,18310,18300,25
20231016,110600,148421720,18310,18300,18310,18300,23
20231016,110500,148000710,18300,18300,18300,18300,0
20231016,110400,148000710,18300,18300,18310,18300,47
20231016,110300,147140500,18310,18310,18310,18310,96
20231016,110200,145382740,18310,18320,18320,18310,40
20231016,110100,144650220,18320,18320,18320,18320,8
20231016,110000,144503660,18310,18310,18320,18310,34
20231016,105900,143881030,18310,18310,18320,18310,56
20231016,105800,142855650,18310,18310,18310,18310,21
20231016,105700,142471140,18310,18310,18320,18310,39
20231016,105600,141756930,18310,18310,18320,18310,39
20231016,105500,141042810,18310,18310,18320,18310,20
20231016,105400,140676490,18320,18320,18320,18320,22
20231016,105300,140273450,18330,18340,18350,18320,42
20231016,105200,139503350,18340,18340,18340,18340,27
20231016,105100,139008170,18350,18350,18360,18350,8
20231016,105000,138861360,18350,18350,18360,18350,24
20231016,104900,138420940,18350,18370,18370,18350,14
20231016,104800,138164000,18370,18370,18380,18370,9
20231016,104700,137998660,18380,18380,18390,18380,27
20231016,104600,137502390,18380,18380,18380,18380,6
20231016,104500,137392110,18380,18380,18390,18380,13
20231016,104400,137153130,18390,18390,18390,18390,1
20231016,104300,137134740,18390,18390,18390,18390,0
20231016,104200,137134740,18390,18420,18420,18380,161
20231016,104100,134173290,18410,18390,18410,18390,98
20231016,104000,132370430,18390,18390,18390,18390,1
20231016,103900,132352040,18390,18390,18390,18390,1
20231016,103800,132333650,18390,18390,18390,18390,5
20231016,103700,132241700,18390,18390,18390,18390,2
20231016,103600,132204920,18390,18390,18390,18390,8
20231016,103500,132057800,18400,18400,18400,18400,0
20231016,103400,132057800,18400,18400,18400,18400,95
20231016,103300,130309800,18400,18400,18400,18400,1
20231016,103200,130291400,18400,18400,18400,18400,2
20231016,103100,130254600,18400,18400,18400,18400,0
20231016,103000,130254600,18400,18400,18400,18400,1
20231016,102900,130236200,18400,18400,18400,18400,0
20231016,102800,130236200,18400,18410,18410,18400,122
20231016,102700,127991200,18410,18400,18410,18400,212
20231016,102600,124089360,18400,18420,18420,18400,306
20231016,102500,118458440,18430,18360,18430,18360,522
20231016,102400,108862360,18350,18380,18380,18350,204
20231016,102300,105116260,18380,18400,18410,18380,254
20231016,102200,100441840,18420,18420,18420,18420,0
20231016,102100,100441840,18420,18410,18420,18410,82
20231016,102000,98931570,18400,18410,18420,18400,56
20231016,101900,97900430,18430,18430,18430,18430,0
20231016,101800,97900430,18430,18430,18430,18430,0
20231016,101700,97900430,18430,18430,18430,18430,3
20231016,101600,97845140,18440,18440,18440,18440,8
20231016,101500,97697620,18440,18440,18440,18440,0
20231016,101400,97697620,18440,18440,18440,18440,5
20231016,101300,97605420,18440,18440,18440,18440,5
20231016,101200,97513220,18440,18440,18440,18440,0
20231016,101100,97513220,18440,18440,18440,18440,0
20231016,101000,97513220,18440,18440,18440,18440,1
20231016,100900,97494780,18440,18440,18440,18440,0
20231016,100800,97494780,18440,18440,18440,18440,0
20231016,100700,97494780,18440,18440,18440,18440,0
20231016,100600,97494780,18440,18440,18440,18440,1
20231016,100500,97476340,18440,18440,18440,18440,0
20231016,100400,97476340,18440,18440,18440,18440,2
20231016,100300,97439460,18430,18370,18430,18370,507
20231016,100200,88119920,18360,18360,18360,18360,0
20231016,100100,88119920,18360,18370,18370,18360,42
20231016,100000,87348780,18370,18410,18410,18360,482
20231016,095900,78487000,18420,18420,18420,18420,0
20231016,095800,78487000,18420,18420,18420,18420,71
20231016,095700,77179180,18430,18430,18430,18430,168
20231016,095600,74082940,18430,18430,18430,18430,7
20231016,095500,73953930,18430,18430,18430,18430,0
20231016,095400,73953930,18430,18430,18430,18430,0
20231016,095300,73953930,18430,18430,18430,18430,0
20231016,095200,73953930,18430,18430,18430,18430,0
20231016,095100,73953930,18430,18430,18430,18430,6
20231016,095000,73843350,18430,18430,18430,18430,0
20231016,094900,73843350,18430,18430,18430,18430,10
20231016,094800,73659050,18430,18430,18430,18430,1
20231016,094700,73640620,18440,18440,18440,18440,0
20231016,094600,73640620,18440,18470,18470,18440,25
20231016,094500,73178950,18480,18500,18500,18480,39
20231016,094400,72457610,18500,18500,18500,18500,0
20231016,094300,72457610,18500,18500,18500,18500,3
20231016,094200,72402110,18500,18510,18510,18500,59
20231016,094100,71310600,18510,18540,18540,18510,130
20231016,094000,68903580,18530,18530,18530,18530,0
20231016,093900,68903580,18530,18530,18530,18530,0
20231016,093800,68903580,18530,18500,18530,18500,90
20231016,093700,67238050,18500,18500,18500,18500,0
20231016,093600,67238050,18500,18500,18500,18500,4
20231016,093500,67164050,18500,18500,18500,18500,0
20231016,093400,67164050,18500,18500,18500,18500,0
20231016,093300,67164050,18500,18560,18570,18500,66
20231016,093200,65941060,18560,18560,18560,18560,2
20231016,093100,65903940,18560,18560,18560,18560,64
20231016,093000,64716100,18580,18580,18580,18580,0
20231016,092900,64716100,18580,18560,18580,18500,55
20231016,092800,63696060,18560,18560,18560,18560,27
20231016,092700,63194940,18550,18410,18550,18410,22
20231016,092600,62786980,18560,18560,18560,18560,0
20231016,092500,62786980,18560,18560,18560,18560,0
20231016,092400,62786980,18560,18560,18560,18560,0
20231016,092300,62786980,18560,18540,18560,18540,53
20231016,092200,61804320,18540,18540,18540,18540,0
20231016,092100,61804320,18540,18540,18540,18540,2
20231016,092000,61767240,18470,18430,18540,18430,144
20231016,091900,59111750,18380,18380,18380,18380,0
20231016,091800,59111750,18380,18380,18380,18380,1
20231016,091700,59093370,18390,18390,18390,18390,40
20231016,091600,58357770,18390,18390,18390,18390,1
20231016,091500,58339380,18380,18390,18390,18380,31
20231016,091400,57769510,18390,18420,18420,18390,73
20231016,091300,56425900,18380,18420,18420,18380,77
20231016,091200,55009320,18390,18390,18390,18360,215
20231016,091100,51059850,18290,18410,18410,18290,84
20231016,091000,49518670,18400,18410,18410,18400,16
20231016,090900,49224250,18400,18350,18400,18290,273
20231016,090800,44210190,18350,18320,18350,18260,839
20231016,090700,28860880,18330,18410,18410,18330,291
20231016,090600,23517270,18420,18480,18480,18420,600
20231016,090500,12450480,18490,18490,18490,18490,129
20231016,090400,10065270,18530,18530,18530,18530,8
20231016,090300,9917030,18520,18520,18520,18520,278
20231016,090200,4768470,18480,18490,18600,18480,110
20231016,090100,2729850,18500,18590,18590,18500,17
20231016,090000,2414860,18590,18570,18590,18570,130