KissMeData/220100/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202300,22937376430,12830,12830,12830,12830,15591
20231012,202200,22937376430,12830,12830,12830,12830,0
20231012,202100,22937376430,12830,12830,12830,12830,0
20231012,202000,22937376430,12830,12830,12830,12830,0
20231012,201900,22937376430,12830,12830,12830,12830,0
20231012,201800,22937376430,12830,12830,12830,12830,0
20231012,201700,22937376430,12830,12830,12830,12830,0
20231012,201600,22937376430,12830,12830,12830,12830,0
20231012,201500,22937376430,12830,12830,12830,12830,0
20231012,201400,22937376430,12830,12830,12830,12830,0
20231012,201300,22937376430,12830,12830,12830,12830,0
20231012,201200,22937376430,12830,12830,12830,12830,0
20231012,201100,22937376430,12830,12830,12830,12830,0
20231012,201000,22937376430,12830,12830,12830,12830,0
20231012,200900,22937376430,12830,12830,12830,12830,0
20231012,200800,22937376430,12830,12830,12830,12830,0
20231012,200700,22937376430,12830,12830,12830,12830,0
20231012,200600,22937376430,12830,12830,12830,12830,0
20231012,200500,22937376430,12830,12830,12830,12830,0
20231012,200400,22937376430,12830,12830,12830,12830,0
20231012,200300,22937376430,12830,12830,12830,12830,0
20231012,200200,22937376430,12830,12830,12830,12830,0
20231012,200100,22937376430,12830,12830,12830,12830,0
20231012,200000,22937376430,12830,12830,12830,12830,0
20231012,195900,22937376430,12830,12830,12830,12830,0
20231012,195800,22937376430,12830,12830,12830,12830,0
20231012,195700,22937376430,12830,12830,12830,12830,0
20231012,195600,22937376430,12830,12830,12830,12830,0
20231012,195500,22937376430,12830,12830,12830,12830,0
20231012,195400,22937376430,12830,12830,12830,12830,0
20231012,195300,22937376430,12830,12830,12830,12830,15591
20231012,195200,22937376430,12830,12830,12830,12830,0
20231012,195100,22937376430,12830,12830,12830,12830,0
20231012,195000,22937376430,12830,12830,12830,12830,0
20231012,194900,22937376430,12830,12830,12830,12830,0
20231012,194800,22937376430,12830,12830,12830,12830,0
20231012,194700,22937376430,12830,12830,12830,12830,0
20231012,194600,22937376430,12830,12830,12830,12830,0
20231012,194500,22937376430,12830,12830,12830,12830,0
20231012,194400,22937376430,12830,12830,12830,12830,0
20231012,194300,22937376430,12830,12830,12830,12830,0
20231012,194200,22937376430,12830,12830,12830,12830,0
20231012,194100,22937376430,12830,12830,12830,12830,0
20231012,194000,22937376430,12830,12830,12830,12830,0
20231012,193900,22937376430,12830,12830,12830,12830,0
20231012,193800,22937376430,12830,12830,12830,12830,0
20231012,193700,22937376430,12830,12830,12830,12830,0
20231012,193600,22937376430,12830,12830,12830,12830,0
20231012,193500,22937376430,12830,12830,12830,12830,0
20231012,193400,22937376430,12830,12830,12830,12830,0
20231012,193300,22937376430,12830,12830,12830,12830,0
20231012,193200,22937376430,12830,12830,12830,12830,0
20231012,193100,22937376430,12830,12830,12830,12830,0
20231012,193000,22937376430,12830,12830,12830,12830,0
20231012,192900,22937376430,12830,12830,12830,12830,0
20231012,192800,22937376430,12830,12830,12830,12830,0
20231012,192700,22937376430,12830,12830,12830,12830,0
20231012,192600,22937376430,12830,12830,12830,12830,0
20231012,192500,22937376430,12830,12830,12830,12830,0
20231012,192400,22937376430,12830,12830,12830,12830,0
20231012,192300,22937376430,12830,12830,12830,12830,15591
20231012,192200,22937376430,12830,12830,12830,12830,0
20231012,192100,22937376430,12830,12830,12830,12830,0
20231012,192000,22937376430,12830,12830,12830,12830,0
20231012,191900,22937376430,12830,12830,12830,12830,0
20231012,191800,22937376430,12830,12830,12830,12830,0
20231012,191700,22937376430,12830,12830,12830,12830,0
20231012,191600,22937376430,12830,12830,12830,12830,0
20231012,191500,22937376430,12830,12830,12830,12830,0
20231012,191400,22937376430,12830,12830,12830,12830,0
20231012,191300,22937376430,12830,12830,12830,12830,0
20231012,191200,22937376430,12830,12830,12830,12830,0
20231012,191100,22937376430,12830,12830,12830,12830,0
20231012,191000,22937376430,12830,12830,12830,12830,0
20231012,190900,22937376430,12830,12830,12830,12830,0
20231012,190800,22937376430,12830,12830,12830,12830,0
20231012,190700,22937376430,12830,12830,12830,12830,0
20231012,190600,22937376430,12830,12830,12830,12830,0
20231012,190500,22937376430,12830,12830,12830,12830,0
20231012,190400,22937376430,12830,12830,12830,12830,0
20231012,190300,22937376430,12830,12830,12830,12830,0
20231012,190200,22937376430,12830,12830,12830,12830,0
20231012,190100,22937376430,12830,12830,12830,12830,0
20231012,190000,22937376430,12830,12830,12830,12830,0
20231012,185900,22937376430,12830,12830,12830,12830,0
20231012,185800,22937376430,12830,12830,12830,12830,0
20231012,185700,22937376430,12830,12830,12830,12830,0
20231012,185600,22937376430,12830,12830,12830,12830,0
20231012,185500,22937376430,12830,12830,12830,12830,0
20231012,185400,22937376430,12830,12830,12830,12830,0
20231012,185300,22937376430,12830,12830,12830,12830,15591
20231012,185200,22937376430,12830,12830,12830,12830,0
20231012,185100,22937376430,12830,12830,12830,12830,0
20231012,185000,22937376430,12830,12830,12830,12830,0
20231012,184900,22937376430,12830,12830,12830,12830,0
20231012,184800,22937376430,12830,12830,12830,12830,0
20231012,184700,22937376430,12830,12830,12830,12830,0
20231012,184600,22937376430,12830,12830,12830,12830,0
20231012,184500,22937376430,12830,12830,12830,12830,0
20231012,184400,22937376430,12830,12830,12830,12830,0
20231012,184300,22937376430,12830,12830,12830,12830,0
20231012,184200,22937376430,12830,12830,12830,12830,0
20231012,184100,22937376430,12830,12830,12830,12830,0
20231012,184000,22937376430,12830,12830,12830,12830,0
20231012,183900,22937376430,12830,12830,12830,12830,0
20231012,183800,22937376430,12830,12830,12830,12830,0
20231012,183700,22937376430,12830,12830,12830,12830,0
20231012,183600,22937376430,12830,12830,12830,12830,0
20231012,183500,22937376430,12830,12830,12830,12830,0
20231012,183400,22937376430,12830,12830,12830,12830,0
20231012,183300,22937376430,12830,12830,12830,12830,0
20231012,183200,22937376430,12830,12830,12830,12830,0
20231012,183100,22937376430,12830,12830,12830,12830,0
20231012,183000,22937376430,12830,12830,12830,12830,0
20231012,182900,22937376430,12830,12830,12830,12830,0
20231012,182800,22937376430,12830,12830,12830,12830,0
20231012,182700,22937376430,12830,12830,12830,12830,0
20231012,182600,22937376430,12830,12830,12830,12830,0
20231012,182500,22937376430,12830,12830,12830,12830,0
20231012,182400,22937376430,12830,12830,12830,12830,0
20231012,182300,22937376430,12830,12830,12830,12830,15591
20231012,182200,22937376430,12830,12830,12830,12830,0
20231012,182100,22937376430,12830,12830,12830,12830,0
20231012,182000,22937376430,12830,12830,12830,12830,0
20231012,181900,22937376430,12830,12830,12830,12830,0
20231012,181800,22937376430,12830,12830,12830,12830,0
20231012,181700,22937376430,12830,12830,12830,12830,0
20231012,181600,22937376430,12830,12830,12830,12830,0
20231012,181500,22937376430,12830,12830,12830,12830,0
20231012,181400,22937376430,12830,12830,12830,12830,0
20231012,181300,22937376430,12830,12830,12830,12830,0
20231012,181200,22937376430,12830,12830,12830,12830,0
20231012,181100,22937376430,12830,12830,12830,12830,0
20231012,181000,22937376430,12830,12830,12830,12830,0
20231012,180900,22937376430,12830,12830,12830,12830,0
20231012,180800,22937376430,12830,12830,12830,12830,0
20231012,180700,22937376430,12830,12830,12830,12830,0
20231012,180600,22937376430,12830,12830,12830,12830,0
20231012,180500,22937376430,12830,12830,12830,12830,0
20231012,180400,22937376430,12830,12830,12830,12830,0
20231012,180300,22937376430,12830,12830,12830,12830,0
20231012,180200,22937376430,12830,12830,12830,12830,0
20231012,180100,22937376430,12830,12830,12830,12830,0
20231012,180000,22937376430,12830,12830,12830,12830,0
20231012,175900,22937376430,12830,12830,12830,12830,0
20231012,175800,22937376430,12830,12830,12830,12830,0
20231012,175700,22937376430,12830,12830,12830,12830,0
20231012,175600,22937376430,12830,12830,12830,12830,0
20231012,175500,22937376430,12830,12830,12830,12830,0
20231012,175400,22937376430,12830,12830,12830,12830,0
20231012,175300,22937376430,12830,12830,12830,12830,15591
20231012,175200,22937376430,12830,12830,12830,12830,0
20231012,175100,22937376430,12830,12830,12830,12830,0
20231012,175000,22937376430,12830,12830,12830,12830,0
20231012,174900,22937376430,12830,12830,12830,12830,0
20231012,174800,22937376430,12830,12830,12830,12830,0
20231012,174700,22937376430,12830,12830,12830,12830,0
20231012,174600,22937376430,12830,12830,12830,12830,0
20231012,174500,22937376430,12830,12830,12830,12830,0
20231012,174400,22937376430,12830,12830,12830,12830,0
20231012,174300,22937376430,12830,12830,12830,12830,0
20231012,174200,22937376430,12830,12830,12830,12830,0
20231012,174100,22937376430,12830,12830,12830,12830,0
20231012,174000,22937376430,12830,12830,12830,12830,0
20231012,173900,22937376430,12830,12830,12830,12830,0
20231012,173800,22937376430,12830,12830,12830,12830,0
20231012,173700,22937376430,12830,12830,12830,12830,0
20231012,173600,22937376430,12830,12830,12830,12830,0
20231012,173500,22937376430,12830,12830,12830,12830,0
20231012,173400,22937376430,12830,12830,12830,12830,0
20231012,173300,22937376430,12830,12830,12830,12830,0
20231012,173200,22937376430,12830,12830,12830,12830,0
20231012,173100,22937376430,12830,12830,12830,12830,0
20231012,173000,22937376430,12830,12830,12830,12830,0
20231012,172900,22937376430,12830,12830,12830,12830,0
20231012,172800,22937376430,12830,12830,12830,12830,0
20231012,172700,22937376430,12830,12830,12830,12830,0
20231012,172600,22937376430,12830,12830,12830,12830,0
20231012,172500,22937376430,12830,12830,12830,12830,0
20231012,172400,22937376430,12830,12830,12830,12830,0
20231012,172300,22937376430,12830,12830,12830,12830,15591
20231012,172200,22937376430,12830,12830,12830,12830,0
20231012,172100,22937376430,12830,12830,12830,12830,0
20231012,172000,22937376430,12830,12830,12830,12830,0
20231012,171900,22937376430,12830,12830,12830,12830,0
20231012,171800,22937376430,12830,12830,12830,12830,0
20231012,171700,22937376430,12830,12830,12830,12830,0
20231012,171600,22937376430,12830,12830,12830,12830,0
20231012,171500,22937376430,12830,12830,12830,12830,0
20231012,171400,22937376430,12830,12830,12830,12830,0
20231012,171300,22937376430,12830,12830,12830,12830,0
20231012,171200,22937376430,12830,12830,12830,12830,0
20231012,171100,22937376430,12830,12830,12830,12830,0
20231012,171000,22937376430,12830,12830,12830,12830,0
20231012,170900,22937376430,12830,12830,12830,12830,0
20231012,170800,22937376430,12830,12830,12830,12830,0
20231012,170700,22937376430,12830,12830,12830,12830,0
20231012,170600,22937376430,12830,12830,12830,12830,0
20231012,170500,22937376430,12830,12830,12830,12830,0
20231012,170400,22937376430,12830,12830,12830,12830,0
20231012,170300,22937376430,12830,12830,12830,12830,0
20231012,170200,22937376430,12830,12830,12830,12830,0
20231012,170100,22937376430,12830,12830,12830,12830,0
20231012,170000,22937376430,12830,12830,12830,12830,0
20231012,165900,22937376430,12830,12830,12830,12830,0
20231012,165800,22937376430,12830,12830,12830,12830,0
20231012,165700,22937376430,12830,12830,12830,12830,0
20231012,165600,22937376430,12830,12830,12830,12830,0
20231012,165500,22937376430,12830,12830,12830,12830,0
20231012,165400,22937376430,12830,12830,12830,12830,0
20231012,165300,22937376430,12830,12830,12830,12830,15591
20231012,165200,22937376430,12830,12830,12830,12830,0
20231012,165100,22937376430,12830,12830,12830,12830,0
20231012,165000,22937376430,12830,12830,12830,12830,0
20231012,164900,22937376430,12830,12830,12830,12830,0
20231012,164800,22937376430,12830,12830,12830,12830,0
20231012,164700,22937376430,12830,12830,12830,12830,0
20231012,164600,22937376430,12830,12830,12830,12830,0
20231012,164500,22937376430,12830,12830,12830,12830,0
20231012,164400,22937376430,12830,12830,12830,12830,0
20231012,164300,22937376430,12830,12830,12830,12830,0
20231012,164200,22937376430,12830,12830,12830,12830,0
20231012,164100,22937376430,12830,12830,12830,12830,0
20231012,164000,22937376430,12830,12830,12830,12830,0
20231012,163900,22937376430,12830,12830,12830,12830,0
20231012,163800,22937376430,12830,12830,12830,12830,0
20231012,163700,22937376430,12830,12830,12830,12830,0
20231012,163600,22937376430,12830,12830,12830,12830,0
20231012,163500,22937376430,12830,12830,12830,12830,0
20231012,163400,22937376430,12830,12830,12830,12830,0
20231012,163300,22937376430,12830,12830,12830,12830,0
20231012,163200,22937376430,12830,12830,12830,12830,0
20231012,163100,22937376430,12830,12830,12830,12830,0
20231012,163000,22937376430,12830,12830,12830,12830,0
20231012,162900,22937376430,12830,12830,12830,12830,0
20231012,162800,22937376430,12830,12830,12830,12830,0
20231012,162700,22937376430,12830,12830,12830,12830,0
20231012,162600,22937376430,12830,12830,12830,12830,0
20231012,162500,22937376430,12830,12830,12830,12830,0
20231012,162400,22937376430,12830,12830,12830,12830,0
20231012,162300,22937376430,12830,12830,12830,12830,15591
20231012,162200,22937376430,12830,12830,12830,12830,0
20231012,162100,22937376430,12830,12830,12830,12830,0
20231012,162000,22937376430,12830,12830,12830,12830,0
20231012,161900,22937376430,12830,12830,12830,12830,0
20231012,161800,22937376430,12830,12830,12830,12830,0
20231012,161700,22937376430,12830,12830,12830,12830,0
20231012,161600,22937376430,12830,12830,12830,12830,0
20231012,161500,22937376430,12830,12830,12830,12830,0
20231012,161400,22937376430,12830,12830,12830,12830,0
20231012,161300,22937376430,12830,12830,12830,12830,0
20231012,161200,22937376430,12830,12830,12830,12830,0
20231012,161100,22937376430,12830,12830,12830,12830,0
20231012,161000,22937376430,12830,12830,12830,12830,0
20231012,160900,22937376430,12830,12830,12830,12830,0
20231012,160800,22937376430,12830,12830,12830,12830,0
20231012,160700,22937376430,12830,12830,12830,12830,0
20231012,160600,22937376430,12830,12830,12830,12830,0
20231012,160500,22937376430,12830,12830,12830,12830,0
20231012,160400,22937376430,12830,12830,12830,12830,0
20231012,160300,22937376430,12830,12830,12830,12830,0
20231012,160200,22937376430,12830,12830,12830,12830,0
20231012,160100,22937376430,12830,12830,12830,12830,0
20231012,160000,22937376430,12830,12830,12830,12830,0
20231012,155900,22937376430,12830,12830,12830,12830,0
20231012,155800,22937376430,12830,12830,12830,12830,0
20231012,155700,22937376430,12830,12830,12830,12830,0
20231012,155600,22937376430,12830,12830,12830,12830,0
20231012,155500,22937376430,12830,12830,12830,12830,0
20231012,155400,22937376430,12830,12830,12830,12830,0
20231012,155300,22937376430,12830,12830,12830,12830,15591
20231012,155200,22937376430,12830,12830,12830,12830,0
20231012,155100,22937376430,12830,12830,12830,12830,0
20231012,155000,22937376430,12830,12830,12830,12830,0
20231012,154900,22937376430,12830,12830,12830,12830,0
20231012,154800,22937376430,12830,12830,12830,12830,0
20231012,154700,22937376430,12830,12830,12830,12830,0
20231012,154600,22937376430,12830,12830,12830,12830,0
20231012,154500,22937376430,12830,12830,12830,12830,0
20231012,154400,22937376430,12830,12830,12830,12830,0
20231012,154300,22937376430,12830,12830,12830,12830,0
20231012,154200,22937376430,12830,12830,12830,12830,0
20231012,154100,22937376430,12830,12830,12830,12830,0
20231012,154000,22937376430,12830,12830,12830,12830,0
20231012,153900,22937376430,12830,12830,12830,12830,0
20231012,153800,22937376430,12830,12830,12830,12830,0
20231012,153700,22937376430,12830,12830,12830,12830,0
20231012,153600,22937376430,12830,12830,12830,12830,0
20231012,153500,22937376430,12830,12830,12830,12830,0
20231012,153400,22937376430,12830,12830,12830,12830,0
20231012,153300,22937376430,12830,12830,12830,12830,0
20231012,153200,22937376430,12830,12830,12830,12830,0
20231012,153100,22937376430,12830,12830,12830,12830,0
20231012,153000,22937376430,12830,12830,12830,12830,15591
20231012,152900,22737343900,12700,12700,12700,12700,0
20231012,152800,22737343900,12700,12700,12700,12700,0
20231012,152700,22737343900,12700,12700,12700,12700,0
20231012,152600,22737343900,12700,12700,12700,12700,0
20231012,152500,22737343900,12700,12700,12700,12700,0
20231012,152400,22737343900,12700,12700,12700,12700,0
20231012,152300,22737343900,12700,12700,12700,12700,0
20231012,152200,22737343900,12700,12700,12700,12700,0
20231012,152100,22737343900,12700,12700,12700,12700,0
20231012,152000,22737343900,12700,12700,12700,12700,0
20231012,151900,22737343900,12700,12740,12740,12700,4995
20231012,151800,22673861690,12740,12690,12740,12680,5214
20231012,151700,22607661680,12700,12720,12730,12700,5528
20231012,151600,22537432770,12730,12730,12740,12710,5579
20231012,151500,22466422990,12740,12740,12750,12730,4160
20231012,151400,22413449830,12730,12730,12740,12730,1591
20231012,151300,22393187550,12730,12740,12740,12730,476
20231012,151200,22387125690,12740,12740,12740,12730,1266
20231012,151100,22371002800,12740,12740,12750,12740,758
20231012,151000,22361345650,12750,12770,12780,12730,2800
20231012,150900,22325613140,12770,12740,12770,12730,796
20231012,150800,22315476850,12740,12740,12740,12720,1374
20231012,150700,22297996470,12740,12750,12770,12740,466
20231012,150600,22292056760,12780,12740,12790,12730,2110
20231012,150500,22265126720,12740,12740,12740,12730,1205
20231012,150400,22249782370,12740,12740,12750,12730,1105
20231012,150300,22235703810,12750,12750,12760,12740,665
20231012,150200,22227224460,12750,12760,12770,12740,1623
20231012,150100,22206531780,12750,12760,12770,12740,2614
20231012,150000,22173185570,12760,12750,12770,12740,1080
20231012,145900,22159418030,12750,12790,12790,12740,2434
20231012,145800,22128357860,12770,12780,12800,12760,3117
20231012,145700,22088526910,12770,12730,12850,12710,5574
20231012,145600,22017285750,12730,12700,12730,12700,1568
20231012,145500,21997333190,12700,12710,12730,12700,816
20231012,145400,21986963120,12720,12720,12730,12700,3346
20231012,145300,21944402840,12710,12680,12720,12680,1716
20231012,145200,21922608000,12680,12690,12700,12680,1124
20231012,145100,21908345260,12680,12670,12700,12660,8348
20231012,145000,21802619010,12670,12690,12710,12670,1339
20231012,144900,21785635240,12690,12680,12710,12670,1589
20231012,144800,21765486210,12690,12690,12710,12680,1263
20231012,144700,21749464340,12700,12700,12710,12680,594
20231012,144600,21741924770,12700,12730,12730,12680,1124
20231012,144500,21727659940,12730,12710,12730,12710,1955
20231012,144400,21702778340,12710,12670,12730,12660,2964
20231012,144300,21665221860,12680,12700,12700,12670,4143
20231012,144200,21612654050,12730,12720,12730,12700,2893
20231012,144100,21575875080,12720,12690,12720,12690,4079
20231012,144000,21524050870,12710,12720,12720,12690,3965
20231012,143900,21473704240,12710,12700,12730,12690,2830
20231012,143800,21437745250,12700,12740,12740,12700,2258
20231012,143700,21409036990,12770,12720,12790,12720,663
20231012,143600,21400601240,12710,12730,12790,12710,3327
20231012,143500,21358247020,12730,12770,12780,12730,7316
20231012,143400,21264918750,12770,12770,12790,12770,2066
20231012,143300,21238523260,12780,12780,12790,12770,2451
20231012,143200,21207210040,12780,12770,12790,12770,980
20231012,143100,21194689970,12780,12800,12800,12770,3064
20231012,143000,21155537640,12800,12830,12840,12790,13216
20231012,142900,20986249640,12840,12840,12850,12830,3112
20231012,142800,20946307300,12850,12850,12860,12840,1229
20231012,142700,20930517030,12850,12860,12860,12840,1163
20231012,142600,20915576760,12860,12850,12860,12840,1020
20231012,142500,20902476310,12840,12840,12850,12840,1375
20231012,142400,20884819780,12840,12860,12860,12840,1384
20231012,142300,20867041970,12850,12850,12850,12840,918
20231012,142200,20855249190,12850,12830,12860,12830,1203
20231012,142100,20839805960,12830,12840,12850,12830,2157
20231012,142000,20812101970,12830,12850,12850,12830,3974
20231012,141900,20761088300,12840,12850,12860,12840,3720
20231012,141800,20713288210,12850,12880,12880,12850,2087
20231012,141700,20686464800,12860,12890,12890,12860,6141
20231012,141600,20607406610,12900,12900,12910,12890,1375
20231012,141500,20589670210,12900,12900,12910,12890,1634
20231012,141400,20568590440,12900,12900,12910,12900,1357
20231012,141300,20551083090,12900,12910,12910,12900,643
20231012,141200,20542786360,12900,12900,12920,12900,572
20231012,141100,20535404120,12900,12910,12910,12900,2423
20231012,141000,20504143060,12900,12910,12920,12900,1841
20231012,140900,20480377660,12920,12910,12920,12900,982
20231012,140800,20467695620,12910,12910,12920,12900,2567
20231012,140700,20434555530,12910,12920,12920,12900,3194
20231012,140600,20393308990,12930,12920,12930,12920,924
20231012,140500,20381368130,12930,12940,12950,12930,1539
20231012,140400,20361464370,12940,12950,12960,12940,502
20231012,140300,20354963550,12960,12960,12960,12940,1041
20231012,140200,20341486770,12950,12990,12990,12940,4371
20231012,140100,20284830270,12990,13000,13000,12970,1637
20231012,140000,20263590250,13000,12960,13000,12950,3149
20231012,135900,20222726810,12960,13000,13000,12950,1478
20231012,135800,20203540270,13000,12960,13000,12960,3283
20231012,135700,20160917850,12960,12930,12970,12930,1231
20231012,135600,20144967450,12940,12940,12950,12920,1557
20231012,135500,20124815760,12950,12950,12960,12950,3923
20231012,135400,20073982690,12950,12910,12960,12900,5223
20231012,135300,20006424520,12900,12900,12900,12890,1379
20231012,135200,19988638120,12900,12900,12900,12890,639
20231012,135100,19980396570,12900,12890,12910,12890,1607
20231012,135000,19959662370,12890,12900,12900,12880,814
20231012,134900,19949169800,12880,12910,12910,12880,1295
20231012,134800,19932485010,12920,12910,12920,12860,8069
20231012,134700,19828572810,12910,12880,12910,12880,2080
20231012,134600,19801754470,12890,12890,12900,12880,940
20231012,134500,19789639480,12890,12890,12890,12880,707
20231012,134400,19780531280,12890,12910,12910,12890,1186
20231012,134300,19765226410,12910,12880,12910,12870,2034
20231012,134200,19739007820,12880,12870,12880,12860,1762
20231012,134100,19716334300,12880,12870,12880,12860,1018
20231012,134000,19703231760,12870,12860,12870,12860,386
20231012,133900,19698266150,12870,12860,12870,12850,1856
20231012,133800,19674395580,12860,12850,12860,12850,830
20231012,133700,19663727900,12860,12870,12870,12860,736
20231012,133600,19654262780,12870,12870,12870,12860,712
20231012,133500,19645104170,12870,12880,12880,12870,635
20231012,133400,19636929200,12860,12860,12880,12860,1590
20231012,133300,19616462700,12870,12880,12880,12850,254
20231012,133200,19613193030,12880,12870,12890,12850,1164
20231012,133100,19598219530,12900,12900,12900,12860,1915
20231012,133000,19573535670,12900,12900,12900,12890,1106
20231012,132900,19559278140,12900,12860,12900,12860,739
20231012,132800,19549763340,12860,12860,12900,12830,2629
20231012,132700,19515958240,12860,12850,12860,12840,3442
20231012,132600,19471729000,12850,12850,12860,12850,761
20231012,132500,19461949530,12850,12850,12850,12840,733
20231012,132400,19452530980,12850,12850,12860,12850,1121
20231012,132300,19438123010,12850,12860,12860,12850,1053
20231012,132200,19424588050,12860,12880,12880,12860,294
20231012,132100,19420806720,12860,12850,12900,12850,2429
20231012,132000,19389555800,12850,12870,12870,12850,697
20231012,131900,19380596710,12870,12870,12870,12860,875
20231012,131800,19369342870,12860,12860,12890,12860,971
20231012,131700,19356846310,12860,12840,12860,12840,1992
20231012,131600,19331253480,12850,12840,12850,12840,3040
20231012,131500,19292218600,12850,12850,12860,12840,1056
20231012,131400,19278654680,12840,12870,12880,12840,5519
20231012,131300,19207743170,12860,12870,12910,12860,2471
20231012,131200,19175938550,12870,12940,12940,12860,12953
20231012,131100,19008881780,12930,12930,12940,12930,379
20231012,131000,19003981110,12930,12920,12930,12910,2099
20231012,130900,18976861760,12920,12920,12920,12910,580
20231012,130800,18969370170,12920,12920,12920,12910,1654
20231012,130700,18948008270,12910,12920,12920,12910,1295
20231012,130600,18931288920,12920,12930,12930,12910,2484
20231012,130500,18899195950,12930,12920,12930,12920,555
20231012,130400,18892024060,12930,12920,12930,12910,2353
20231012,130300,18861634330,12920,12920,12930,12920,1520
20231012,130200,18841994990,12930,12920,12930,12910,2305
20231012,130100,18812212600,12910,12920,12920,12900,3494
20231012,130000,18767090230,12920,12930,12930,12920,155
20231012,125900,18765086440,12930,12930,12930,12920,2057
20231012,125800,18738509010,12930,12930,12930,12920,1447
20231012,125700,18719800300,12920,12920,12930,12920,206
20231012,125600,18717138750,12920,12920,12940,12910,2815
20231012,125500,18680780090,12910,12940,12940,12910,3349
20231012,125400,18637537790,12980,12930,12980,12910,1687
20231012,125300,18615702350,12910,13000,13000,12910,3281
20231012,125200,18573252250,13020,13030,13030,13010,2236
20231012,125100,18544137770,13040,12920,13040,12920,2405
20231012,125000,18512927930,12920,12910,12920,12910,660
20231012,124900,18504403560,12910,12930,12940,12910,371
20231012,124800,18499611090,12920,12910,12920,12910,893
20231012,124700,18488076880,12910,12940,12940,12900,1096
20231012,124600,18473929090,12960,12940,12960,12940,1110
20231012,124500,18459544510,12930,12930,12950,12900,1778
20231012,124400,18436568850,12940,12910,12950,12910,1133
20231012,124300,18421925010,12900,12930,12930,12900,2704
20231012,124200,18387018140,12910,12970,12970,12910,1146
20231012,124100,18372209770,12970,12950,12980,12950,346
20231012,124000,18367726160,12940,12900,12940,12900,2796
20231012,123900,18331634950,12900,12900,12910,12900,1065
20231012,123800,18317896350,12900,12920,12920,12900,1362
20231012,123700,18300321350,12910,12920,12940,12910,1713
20231012,123600,18278194440,12930,12930,12930,12930,134
20231012,123500,18276461820,12930,12920,12930,12910,858
20231012,123400,18265373180,12910,12940,12950,12910,698
20231012,123300,18256349360,12930,12910,12930,12910,1220
20231012,123200,18240595290,12910,12910,12910,12900,1862
20231012,123100,18216562290,12920,12960,12960,12920,1100
20231012,123000,18202345440,12970,12920,12980,12920,1729
20231012,122900,18179961280,12920,12990,12990,12920,1289
20231012,122800,18163276500,12990,12940,13000,12910,1617
20231012,122700,18142335280,12900,13020,13020,12900,1280
20231012,122600,18125760650,13030,12850,13060,12850,6998
20231012,122500,18035723060,12830,12830,12830,12830,0
20231012,122400,18035723060,12830,12910,12910,12830,6453
20231012,122300,17952628850,12900,12940,12940,12900,14319
20231012,122200,17767831050,12930,12950,12950,12930,367
20231012,122100,17763081550,12960,12950,12960,12950,2829
20231012,122000,17726442190,12960,12970,12970,12960,1298
20231012,121900,17709613490,12970,12990,12990,12970,796
20231012,121800,17699282210,12990,12980,12990,12980,531
20231012,121700,17692384880,12980,13000,13000,12980,2025
20231012,121600,17666074450,13000,13010,13010,13000,5239
20231012,121500,17597950230,13010,13020,13030,13010,1517
20231012,121400,17578201390,13020,13030,13030,13020,1247
20231012,121300,17561964890,13030,13040,13040,13020,1046
20231012,121200,17548338350,13030,13040,13040,13030,1041
20231012,121100,17534772910,13030,13040,13040,13030,1124
20231012,121000,17520124280,13050,13040,13050,13030,1177
20231012,120900,17504773620,13050,13050,13060,13050,4847
20231012,120800,17441518680,13060,13060,13060,13050,579
20231012,120700,17433958590,13060,13070,13070,13060,1289
20231012,120600,17417124190,13070,13060,13070,13060,316
20231012,120500,17412997220,13060,13050,13060,13050,2226
20231012,120400,17383941830,13050,13060,13060,13050,1176
20231012,120300,17368591530,13060,13060,13060,13060,297
20231012,120200,17364712710,13060,13070,13070,13060,1028
20231012,120100,17351286380,13070,13080,13080,13060,2187
20231012,120000,17322713790,13070,13070,13080,13070,421
20231012,115900,17317208480,13080,13070,13080,13070,1129
20231012,115800,17302452440,13070,13070,13080,13070,207
20231012,115700,17299746330,13070,13060,13070,13060,724
20231012,115600,17290285040,13070,13060,13070,13060,1365
20231012,115500,17272449290,13070,13060,13070,13060,418
20231012,115400,17266989180,13060,13080,13080,13060,308
20231012,115300,17262961200,13060,13070,13080,13060,2856
20231012,115200,17225637600,13070,13080,13080,13070,652
20231012,115100,17217115880,13080,13070,13080,13070,772
20231012,115000,17207018950,13070,13080,13080,13070,280
20231012,114900,17203357900,13080,13070,13080,13060,1436
20231012,114800,17184583830,13060,13060,13070,13060,1852
20231012,114700,17160396470,13070,13070,13070,13060,304
20231012,114600,17156423530,13080,13070,13080,13060,824
20231012,114500,17145657790,13070,13070,13070,13060,925
20231012,114400,17133573110,13070,13060,13070,13060,749
20231012,114300,17123788600,13060,13050,13070,13050,1114
20231012,114200,17109241520,13060,13050,13060,13050,1147
20231012,114100,17094264440,13050,13050,13060,13050,2370
20231012,114000,17063335190,13050,13040,13050,13030,1974
20231012,113900,17037589290,13040,13050,13050,13040,782
20231012,113800,17027389350,13050,13040,13050,13040,1970
20231012,113700,17001694830,13050,13060,13060,13040,1366
20231012,113600,16983864090,13070,13070,13080,13060,1167
20231012,113500,16968614660,13080,13070,13080,13070,636
20231012,113400,16960299470,13080,13060,13090,13060,1599
20231012,113300,16939408510,13060,13070,13070,13060,887
20231012,113200,16927823540,13080,13080,13080,13060,725
20231012,113100,16918345100,13070,13080,13080,13070,1126
20231012,113000,16903625470,13070,13080,13080,13070,595
20231012,112900,16895844710,13080,13090,13110,13080,2249
20231012,112800,16866408640,13100,13090,13110,13090,3102
20231012,112700,16825791250,13090,13090,13100,13090,1309
20231012,112600,16808654900,13090,13100,13100,13090,1666
20231012,112500,16786843030,13100,13110,13110,13100,377
20231012,112400,16781903290,13100,13110,13110,13100,171
20231012,112300,16779662480,13100,13100,13110,13100,281
20231012,112200,16775980500,13100,13090,13100,13090,1217
20231012,112100,16760044330,13090,13120,13130,13090,538
20231012,112000,16752995860,13120,13120,13120,13100,1520
20231012,111900,16733070310,13120,13120,13120,13110,244
20231012,111800,16729869110,13110,13120,13120,13110,1008
20231012,111700,16716647990,13110,13110,13120,13110,837
20231012,111600,16705672780,13120,13080,13120,13080,1217
20231012,111500,16689749360,13070,13070,13080,13060,826
20231012,111400,16678953710,13070,13060,13070,13060,3957
20231012,111300,16627243110,13060,13080,13080,13060,2264
20231012,111200,16597665470,13080,13070,13090,13070,609
20231012,111100,16589702260,13070,13080,13100,13070,1133
20231012,111000,16574889700,13080,13070,13100,13060,1501
20231012,110900,16555261580,13070,13070,13110,13070,4295
20231012,110800,16499123930,13070,13080,13110,13070,2047
20231012,110700,16472332160,13080,13100,13100,13070,1957
20231012,110600,16446725430,13090,13110,13110,13090,893
20231012,110500,16435024290,13110,13120,13120,13110,2489
20231012,110400,16402373000,13120,13140,13140,13120,2154
20231012,110300,16374097770,13150,13140,13150,13130,820
20231012,110200,16363328030,13130,13140,13150,13130,2180
20231012,110100,16334679320,13140,13150,13150,13140,1379
20231012,110000,16316551450,13160,13150,13160,13140,817
20231012,105900,16305803450,13140,13160,13160,13140,1263
20231012,105800,16289189040,13160,13170,13180,13150,670
20231012,105700,16280370690,13170,13190,13200,13170,684
20231012,105600,16271357910,13190,13170,13190,13160,970
20231012,105500,16258581670,13170,13180,13190,13170,608
20231012,105400,16250573320,13200,13220,13220,13180,1861
20231012,105300,16225986290,13230,13170,13260,13170,3114
20231012,105200,16184805340,13170,13130,13170,13130,438
20231012,105100,16179047020,13130,13200,13200,13100,5406
20231012,105000,16108023040,13200,13180,13200,13180,701
20231012,104900,16098776510,13180,13130,13180,13130,1000
20231012,104800,16085619310,13140,13150,13150,13130,1412
20231012,104700,16067059660,13150,13180,13180,13150,1285
20231012,104600,16050143110,13180,13160,13180,13150,1392
20231012,104500,16031826290,13160,13180,13180,13160,1385
20231012,104400,16013594920,13170,13160,13180,13160,453
20231012,104300,16007627130,13170,13180,13180,13170,689
20231012,104200,15998551970,13170,13170,13170,13170,647
20231012,104100,15990030980,13170,13170,13170,13160,505
20231012,104000,15983384310,13170,13170,13170,13170,1156
20231012,103900,15968159790,13170,13210,13210,13170,4039
20231012,103800,15914881430,13210,13190,13210,13180,4322
20231012,103700,15857810040,13180,13200,13220,13180,1732
20231012,103600,15834951880,13220,13250,13260,13210,1675
20231012,103500,15812776770,13260,13260,13270,13250,2709
20231012,103400,15776859420,13260,13280,13280,13250,2701
20231012,103300,15741056920,13300,13210,13310,13210,10259
20231012,103200,15604937070,13210,13170,13220,13170,1547
20231012,103100,15584515290,13170,13140,13170,13140,2024
20231012,103000,15557895550,13130,13110,13130,13110,1602
20231012,102900,15536879050,13110,13110,13120,13090,1435
20231012,102800,15518071050,13100,13110,13110,13090,925
20231012,102700,15505953880,13110,13100,13110,13090,920
20231012,102600,15493900810,13100,13130,13130,13100,1789
20231012,102500,15470449980,13130,13070,13130,13060,4511
20231012,102400,15411391050,13070,13030,13070,13030,1185
20231012,102300,15395925870,13060,13070,13080,13000,25308
20231012,102200,15066523270,13070,13110,13140,13070,5403
20231012,102100,14995695230,13120,13110,13150,13100,5056
20231012,102000,14929330890,13100,13180,13190,13100,5767
20231012,101900,14853569330,13180,13190,13210,13180,3566
20231012,101800,14806539910,13190,13200,13210,13180,4010
20231012,101700,14753644530,13200,13230,13230,13200,11355
20231012,101600,14603705560,13230,13270,13270,13220,11421
20231012,101500,14452427580,13270,13300,13300,13270,1865
20231012,101400,14427676080,13270,13320,13320,13270,3273
20231012,101300,14384208650,13320,13290,13330,13290,1643
20231012,101200,14362342460,13290,13280,13290,13280,1768
20231012,101100,14338852790,13280,13290,13290,13280,4707
20231012,101000,14276322490,13280,13280,13290,13270,2585
20231012,100900,14241997810,13290,13340,13350,13290,3133
20231012,100800,14200299800,13350,13330,13350,13310,617
20231012,100700,14192078240,13350,13340,13360,13320,563
20231012,100600,14184571720,13330,13330,13370,13330,958
20231012,100500,14171785060,13330,13300,13330,13280,3861
20231012,100400,14120438900,13300,13270,13300,13260,2823
20231012,100300,14082976630,13260,13280,13280,13260,7690
20231012,100200,13980963920,13280,13330,13330,13270,4825
20231012,100100,13916813580,13310,13320,13350,13310,1777
20231012,100000,13893137040,13320,13350,13360,13310,856
20231012,095900,13881709880,13350,13430,13430,13270,24061
20231012,095800,13560435510,13440,13450,13450,13430,1000
20231012,095700,13546995190,13450,13510,13510,13450,189
20231012,095600,13544452920,13510,13520,13520,13450,598
20231012,095500,13536382870,13520,13430,13520,13430,903
20231012,095400,13524211770,13440,13420,13440,13420,1116
20231012,095300,13509226710,13420,13410,13420,13400,1267
20231012,095200,13492236680,13410,13430,13430,13410,2725
20231012,095100,13455683530,13420,13450,13450,13410,4631
20231012,095000,13393480420,13440,13460,13470,13440,744
20231012,094900,13383471120,13480,13510,13510,13450,2285
20231012,094800,13352678500,13480,13560,13560,13480,2479
20231012,094700,13319157130,13550,13550,13560,13550,2091
20231012,094600,13290810800,13550,13500,13560,13500,4822
20231012,094500,13225468080,13550,13500,13570,13500,10063
20231012,094400,13089183000,13500,13430,13500,13430,8854
20231012,094300,12970083340,13440,13440,13440,13400,1744
20231012,094200,12946677780,13400,13420,13450,13370,10279
20231012,094100,12808671060,13420,13390,13440,13330,2373
20231012,094000,12776869910,13330,13400,13450,13300,11152
20231012,093900,12627763580,13380,13340,13400,13320,3826
20231012,093800,12576640230,13320,13380,13380,13290,7489
20231012,093700,12476959430,13320,13350,13400,13300,14375
20231012,093600,12285534760,13340,13380,13380,13340,4772
20231012,093500,12221778130,13380,13410,13420,13380,6950
20231012,093400,12128652060,13420,13400,13420,13370,8566
20231012,093300,12013899920,13400,13460,13460,13400,14559
20231012,093200,11818233400,13460,13480,13480,13460,2349
20231012,093100,11786600950,13470,13530,13540,13460,7016
20231012,093000,11691991530,13500,13530,13550,13490,12235
20231012,092900,11526700220,13530,13620,13640,13530,12444
20231012,092800,11357401160,13630,13540,13640,13520,15557
20231012,092700,11146358230,13540,13570,13570,13520,8323
20231012,092600,11033656610,13560,13550,13570,13530,3537
20231012,092500,10985758560,13550,13550,13580,13510,3005
20231012,092400,10945047960,13490,13460,13520,13460,6646
20231012,092300,10855492230,13460,13470,13500,13450,5552
20231012,092200,10780705470,13470,13440,13480,13420,1506
20231012,092100,10760451600,13410,13500,13550,13370,33530
20231012,092000,10309734280,13500,13490,13550,13440,5604
20231012,091900,10234170430,13490,13480,13500,13430,7625
20231012,091800,10131586730,13490,13610,13610,13490,15481
20231012,091700,9922193780,13600,13630,13660,13590,7277
20231012,091600,9823113290,13630,13650,13700,13630,5372
20231012,091500,9749693420,13640,13790,13790,13630,13909
20231012,091400,9559107520,13790,13690,13810,13580,17269
20231012,091300,9322103860,13740,13520,13880,13520,19874
20231012,091200,9051041060,13530,13530,13550,13490,8529
20231012,091100,8935747370,13540,13420,13540,13410,20996
20231012,091000,8652535710,13440,13330,13440,13260,46265
20231012,090900,8036432230,13340,13410,13480,13300,44422
20231012,090800,7441867250,13420,13560,13670,13410,44028
20231012,090700,6845327710,13560,13930,13940,13540,65008
20231012,090600,5947559410,13930,13890,13950,13870,17403
20231012,090500,5705317430,13880,14090,14090,13830,59643
20231012,090400,4873208980,14040,14110,14180,14010,45170
20231012,090300,4237163010,14110,14090,14190,13960,72637
20231012,090200,3214745260,14090,14250,14260,14000,226171
20231012,090100,0,12900,12900,12900,12900,0
20231012,090000,0,12900,12900,12900,12900,0