KissMeData/017370/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185800,4996501490,8290,8290,8290,8290,8193
20231012,185700,4996501490,8290,8290,8290,8290,0
20231012,185600,4996501490,8290,8290,8290,8290,0
20231012,185500,4996501490,8290,8290,8290,8290,0
20231012,185400,4996501490,8290,8290,8290,8290,0
20231012,185300,4996501490,8290,8290,8290,8290,0
20231012,185200,4996501490,8290,8290,8290,8290,0
20231012,185100,4996501490,8290,8290,8290,8290,0
20231012,185000,4996501490,8290,8290,8290,8290,0
20231012,184900,4996501490,8290,8290,8290,8290,0
20231012,184800,4996501490,8290,8290,8290,8290,0
20231012,184700,4996501490,8290,8290,8290,8290,0
20231012,184600,4996501490,8290,8290,8290,8290,0
20231012,184500,4996501490,8290,8290,8290,8290,0
20231012,184400,4996501490,8290,8290,8290,8290,0
20231012,184300,4996501490,8290,8290,8290,8290,0
20231012,184200,4996501490,8290,8290,8290,8290,0
20231012,184100,4996501490,8290,8290,8290,8290,0
20231012,184000,4996501490,8290,8290,8290,8290,0
20231012,183900,4996501490,8290,8290,8290,8290,0
20231012,183800,4996501490,8290,8290,8290,8290,0
20231012,183700,4996501490,8290,8290,8290,8290,0
20231012,183600,4996501490,8290,8290,8290,8290,0
20231012,183500,4996501490,8290,8290,8290,8290,0
20231012,183400,4996501490,8290,8290,8290,8290,0
20231012,183300,4996501490,8290,8290,8290,8290,0
20231012,183200,4996501490,8290,8290,8290,8290,0
20231012,183100,4996501490,8290,8290,8290,8290,0
20231012,183000,4996501490,8290,8290,8290,8290,0
20231012,182900,4996501490,8290,8290,8290,8290,0
20231012,182800,4996501490,8290,8290,8290,8290,8193
20231012,182700,4996501490,8290,8290,8290,8290,0
20231012,182600,4996501490,8290,8290,8290,8290,0
20231012,182500,4996501490,8290,8290,8290,8290,0
20231012,182400,4996501490,8290,8290,8290,8290,0
20231012,182300,4996501490,8290,8290,8290,8290,0
20231012,182200,4996501490,8290,8290,8290,8290,0
20231012,182100,4996501490,8290,8290,8290,8290,0
20231012,182000,4996501490,8290,8290,8290,8290,0
20231012,181900,4996501490,8290,8290,8290,8290,0
20231012,181800,4996501490,8290,8290,8290,8290,0
20231012,181700,4996501490,8290,8290,8290,8290,0
20231012,181600,4996501490,8290,8290,8290,8290,0
20231012,181500,4996501490,8290,8290,8290,8290,0
20231012,181400,4996501490,8290,8290,8290,8290,0
20231012,181300,4996501490,8290,8290,8290,8290,0
20231012,181200,4996501490,8290,8290,8290,8290,0
20231012,181100,4996501490,8290,8290,8290,8290,0
20231012,181000,4996501490,8290,8290,8290,8290,0
20231012,180900,4996501490,8290,8290,8290,8290,0
20231012,180800,4996501490,8290,8290,8290,8290,0
20231012,180700,4996501490,8290,8290,8290,8290,0
20231012,180600,4996501490,8290,8290,8290,8290,0
20231012,180500,4996501490,8290,8290,8290,8290,0
20231012,180400,4996501490,8290,8290,8290,8290,0
20231012,180300,4996501490,8290,8290,8290,8290,0
20231012,180200,4996501490,8290,8290,8290,8290,0
20231012,180100,4996501490,8290,8290,8290,8290,0
20231012,180000,4996501490,8290,8290,8290,8290,0
20231012,175900,4996501490,8290,8290,8290,8290,0
20231012,175800,4996501490,8290,8290,8290,8290,8193
20231012,175700,4996501490,8290,8290,8290,8290,0
20231012,175600,4996501490,8290,8290,8290,8290,0
20231012,175500,4996501490,8290,8290,8290,8290,0
20231012,175400,4996501490,8290,8290,8290,8290,0
20231012,175300,4996501490,8290,8290,8290,8290,0
20231012,175200,4996501490,8290,8290,8290,8290,0
20231012,175100,4996501490,8290,8290,8290,8290,0
20231012,175000,4996501490,8290,8290,8290,8290,0
20231012,174900,4996501490,8290,8290,8290,8290,0
20231012,174800,4996501490,8290,8290,8290,8290,0
20231012,174700,4996501490,8290,8290,8290,8290,0
20231012,174600,4996501490,8290,8290,8290,8290,0
20231012,174500,4996501490,8290,8290,8290,8290,0
20231012,174400,4996501490,8290,8290,8290,8290,0
20231012,174300,4996501490,8290,8290,8290,8290,0
20231012,174200,4996501490,8290,8290,8290,8290,0
20231012,174100,4996501490,8290,8290,8290,8290,0
20231012,174000,4996501490,8290,8290,8290,8290,0
20231012,173900,4996501490,8290,8290,8290,8290,0
20231012,173800,4996501490,8290,8290,8290,8290,0
20231012,173700,4996501490,8290,8290,8290,8290,0
20231012,173600,4996501490,8290,8290,8290,8290,0
20231012,173500,4996501490,8290,8290,8290,8290,0
20231012,173400,4996501490,8290,8290,8290,8290,0
20231012,173300,4996501490,8290,8290,8290,8290,0
20231012,173200,4996501490,8290,8290,8290,8290,0
20231012,173100,4996501490,8290,8290,8290,8290,0
20231012,173000,4996501490,8290,8290,8290,8290,0
20231012,172900,4996501490,8290,8290,8290,8290,0
20231012,172800,4996501490,8290,8290,8290,8290,8193
20231012,172700,4996501490,8290,8290,8290,8290,0
20231012,172600,4996501490,8290,8290,8290,8290,0
20231012,172500,4996501490,8290,8290,8290,8290,0
20231012,172400,4996501490,8290,8290,8290,8290,0
20231012,172300,4996501490,8290,8290,8290,8290,0
20231012,172200,4996501490,8290,8290,8290,8290,0
20231012,172100,4996501490,8290,8290,8290,8290,0
20231012,172000,4996501490,8290,8290,8290,8290,0
20231012,171900,4996501490,8290,8290,8290,8290,0
20231012,171800,4996501490,8290,8290,8290,8290,0
20231012,171700,4996501490,8290,8290,8290,8290,0
20231012,171600,4996501490,8290,8290,8290,8290,0
20231012,171500,4996501490,8290,8290,8290,8290,0
20231012,171400,4996501490,8290,8290,8290,8290,0
20231012,171300,4996501490,8290,8290,8290,8290,0
20231012,171200,4996501490,8290,8290,8290,8290,0
20231012,171100,4996501490,8290,8290,8290,8290,0
20231012,171000,4996501490,8290,8290,8290,8290,0
20231012,170900,4996501490,8290,8290,8290,8290,0
20231012,170800,4996501490,8290,8290,8290,8290,0
20231012,170700,4996501490,8290,8290,8290,8290,0
20231012,170600,4996501490,8290,8290,8290,8290,0
20231012,170500,4996501490,8290,8290,8290,8290,0
20231012,170400,4996501490,8290,8290,8290,8290,0
20231012,170300,4996501490,8290,8290,8290,8290,0
20231012,170200,4996501490,8290,8290,8290,8290,0
20231012,170100,4996501490,8290,8290,8290,8290,0
20231012,170000,4996501490,8290,8290,8290,8290,0
20231012,165900,4996501490,8290,8290,8290,8290,0
20231012,165800,4996501490,8290,8290,8290,8290,8193
20231012,165700,4996501490,8290,8290,8290,8290,0
20231012,165600,4996501490,8290,8290,8290,8290,0
20231012,165500,4996501490,8290,8290,8290,8290,0
20231012,165400,4996501490,8290,8290,8290,8290,0
20231012,165300,4996501490,8290,8290,8290,8290,0
20231012,165200,4996501490,8290,8290,8290,8290,0
20231012,165100,4996501490,8290,8290,8290,8290,0
20231012,165000,4996501490,8290,8290,8290,8290,0
20231012,164900,4996501490,8290,8290,8290,8290,0
20231012,164800,4996501490,8290,8290,8290,8290,0
20231012,164700,4996501490,8290,8290,8290,8290,0
20231012,164600,4996501490,8290,8290,8290,8290,0
20231012,164500,4996501490,8290,8290,8290,8290,0
20231012,164400,4996501490,8290,8290,8290,8290,0
20231012,164300,4996501490,8290,8290,8290,8290,0
20231012,164200,4996501490,8290,8290,8290,8290,0
20231012,164100,4996501490,8290,8290,8290,8290,0
20231012,164000,4996501490,8290,8290,8290,8290,0
20231012,163900,4996501490,8290,8290,8290,8290,0
20231012,163800,4996501490,8290,8290,8290,8290,0
20231012,163700,4996501490,8290,8290,8290,8290,0
20231012,163600,4996501490,8290,8290,8290,8290,0
20231012,163500,4996501490,8290,8290,8290,8290,0
20231012,163400,4996501490,8290,8290,8290,8290,0
20231012,163300,4996501490,8290,8290,8290,8290,0
20231012,163200,4996501490,8290,8290,8290,8290,0
20231012,163100,4996501490,8290,8290,8290,8290,0
20231012,163000,4996501490,8290,8290,8290,8290,0
20231012,162900,4996501490,8290,8290,8290,8290,0
20231012,162800,4996501490,8290,8290,8290,8290,8193
20231012,162700,4996501490,8290,8290,8290,8290,0
20231012,162600,4996501490,8290,8290,8290,8290,0
20231012,162500,4996501490,8290,8290,8290,8290,0
20231012,162400,4996501490,8290,8290,8290,8290,0
20231012,162300,4996501490,8290,8290,8290,8290,0
20231012,162200,4996501490,8290,8290,8290,8290,0
20231012,162100,4996501490,8290,8290,8290,8290,0
20231012,162000,4996501490,8290,8290,8290,8290,0
20231012,161900,4996501490,8290,8290,8290,8290,0
20231012,161800,4996501490,8290,8290,8290,8290,0
20231012,161700,4996501490,8290,8290,8290,8290,0
20231012,161600,4996501490,8290,8290,8290,8290,0
20231012,161500,4996501490,8290,8290,8290,8290,0
20231012,161400,4996501490,8290,8290,8290,8290,0
20231012,161300,4996501490,8290,8290,8290,8290,0
20231012,161200,4996501490,8290,8290,8290,8290,0
20231012,161100,4996501490,8290,8290,8290,8290,0
20231012,161000,4996501490,8290,8290,8290,8290,0
20231012,160900,4996501490,8290,8290,8290,8290,0
20231012,160800,4996501490,8290,8290,8290,8290,0
20231012,160700,4996501490,8290,8290,8290,8290,0
20231012,160600,4996501490,8290,8290,8290,8290,0
20231012,160500,4996501490,8290,8290,8290,8290,0
20231012,160400,4996501490,8290,8290,8290,8290,0
20231012,160300,4996501490,8290,8290,8290,8290,0
20231012,160200,4996501490,8290,8290,8290,8290,0
20231012,160100,4996501490,8290,8290,8290,8290,0
20231012,160000,4996501490,8290,8290,8290,8290,0
20231012,155900,4996501490,8290,8290,8290,8290,0
20231012,155800,4996501490,8290,8290,8290,8290,8193
20231012,155700,4996501490,8290,8290,8290,8290,0
20231012,155600,4996501490,8290,8290,8290,8290,0
20231012,155500,4996501490,8290,8290,8290,8290,0
20231012,155400,4996501490,8290,8290,8290,8290,0
20231012,155300,4996501490,8290,8290,8290,8290,0
20231012,155200,4996501490,8290,8290,8290,8290,0
20231012,155100,4996501490,8290,8290,8290,8290,0
20231012,155000,4996501490,8290,8290,8290,8290,0
20231012,154900,4996501490,8290,8290,8290,8290,0
20231012,154800,4996501490,8290,8290,8290,8290,0
20231012,154700,4996501490,8290,8290,8290,8290,0
20231012,154600,4996501490,8290,8290,8290,8290,0
20231012,154500,4996501490,8290,8290,8290,8290,0
20231012,154400,4996501490,8290,8290,8290,8290,0
20231012,154300,4996501490,8290,8290,8290,8290,0
20231012,154200,4996501490,8290,8290,8290,8290,0
20231012,154100,4996501490,8290,8290,8290,8290,0
20231012,154000,4996501490,8290,8290,8290,8290,0
20231012,153900,4996501490,8290,8290,8290,8290,0
20231012,153800,4996501490,8290,8290,8290,8290,0
20231012,153700,4996501490,8290,8290,8290,8290,0
20231012,153600,4996501490,8290,8290,8290,8290,0
20231012,153500,4996501490,8290,8290,8290,8290,0
20231012,153400,4996501490,8290,8290,8290,8290,0
20231012,153300,4996501490,8290,8290,8290,8290,0
20231012,153200,4996501490,8290,8290,8290,8290,0
20231012,153100,4996501490,8290,8290,8290,8290,0
20231012,153000,4996501490,8290,8290,8290,8290,8193
20231012,152900,4928581520,8280,8280,8280,8280,0
20231012,152800,4928581520,8280,8280,8280,8280,0
20231012,152700,4928581520,8280,8280,8280,8280,0
20231012,152600,4928581520,8280,8280,8280,8280,0
20231012,152500,4928581520,8280,8280,8280,8280,0
20231012,152400,4928581520,8280,8280,8280,8280,0
20231012,152300,4928581520,8280,8280,8280,8280,0
20231012,152200,4928581520,8280,8280,8280,8280,0
20231012,152100,4928581520,8280,8280,8280,8280,0
20231012,152000,4928581520,8280,8280,8280,8280,0
20231012,151900,4928581520,8280,8270,8280,8260,256
20231012,151800,4926462150,8260,8260,8260,8260,6
20231012,151700,4926412590,8260,8260,8270,8260,57
20231012,151600,4925941760,8250,8260,8260,8240,8990
20231012,151500,4851788710,8260,8260,8260,8260,9
20231012,151400,4851714370,8260,8260,8260,8250,972
20231012,151300,4843686160,8280,8280,8280,8280,55
20231012,151200,4843230760,8290,8290,8290,8290,22
20231012,151100,4843048380,8240,8280,8290,8240,203
20231012,151000,4841374670,8290,8280,8290,8280,271
20231012,150900,4839128510,8280,8230,8280,8230,259
20231012,150800,4836993100,8230,8240,8260,8230,502
20231012,150700,4832857520,8240,8230,8240,8230,167
20231012,150600,4831482050,8290,8240,8290,8220,1605
20231012,150500,4818257950,8250,8240,8260,8240,287
20231012,150400,4815889840,8230,8220,8230,8220,588
20231012,150300,4811054430,8220,8250,8250,8220,2296
20231012,150200,4792139100,8260,8260,8270,8260,389
20231012,150100,4788924780,8270,8270,8270,8260,1014
20231012,150000,4780547550,8270,8300,8310,8270,1630
20231012,145900,4767028380,8270,8300,8300,8270,667
20231012,145800,4761507060,8300,8300,8300,8280,714
20231012,145700,4755588320,8300,8300,8300,8280,599
20231012,145600,4750618670,8300,8300,8300,8290,553
20231012,145500,4746028820,8310,8330,8330,8290,579
20231012,145400,4741212440,8330,8330,8330,8320,2005
20231012,145300,4724520170,8330,8310,8330,8290,1676
20231012,145200,4710579740,8320,8320,8320,8300,1135
20231012,145100,4701143010,8320,8310,8320,8310,723
20231012,145000,4695133580,8330,8340,8360,8300,3250
20231012,144900,4668140870,8340,8330,8340,8330,221
20231012,144800,4666298430,8300,8330,8340,8300,1650
20231012,144700,4652564660,8330,8330,8340,8320,1256
20231012,144600,4642097200,8340,8340,8360,8320,2196
20231012,144500,4623781860,8330,8340,8340,8320,566
20231012,144400,4619063920,8320,8320,8330,8320,297
20231012,144300,4616590900,8320,8280,8320,8280,228
20231012,144200,4614699860,8320,8320,8330,8270,449
20231012,144100,4610968030,8320,8320,8340,8320,577
20231012,144000,4606162070,8320,8310,8330,8310,938
20231012,143900,4598358950,8300,8270,8300,8270,5029
20231012,143800,4556619970,8270,8280,8290,8270,394
20231012,143700,4553356930,8270,8280,8280,8260,544
20231012,143600,4548860190,8290,8290,8290,8270,1263
20231012,143500,4538396420,8290,8300,8300,8270,392
20231012,143400,4535145900,8290,8300,8300,8280,477
20231012,143300,4531190520,8300,8300,8300,8280,496
20231012,143200,4527075160,8300,8290,8300,8280,409
20231012,143100,4523683900,8280,8280,8280,8260,395
20231012,143000,4520415180,8280,8290,8290,8270,628
20231012,142900,4515214560,8290,8300,8300,8290,821
20231012,142800,4508405370,8310,8320,8320,8310,430
20231012,142700,4504828900,8320,8300,8330,8300,594
20231012,142600,4499889610,8300,8310,8310,8300,2440
20231012,142500,4479634530,8300,8320,8330,8300,914
20231012,142400,4472035190,8310,8300,8320,8300,713
20231012,142300,4466108060,8300,8320,8330,8300,711
20231012,142200,4460194390,8330,8320,8330,8310,627
20231012,142100,4454978150,8310,8320,8320,8310,591
20231012,142000,4450063050,8320,8300,8320,8300,478
20231012,141900,4446089510,8320,8310,8320,8300,621
20231012,141800,4440931320,8310,8290,8310,8290,202
20231012,141700,4439254420,8290,8290,8290,8270,377
20231012,141600,4436131680,8290,8330,8330,8260,4159
20231012,141500,4401635800,8330,8320,8330,8300,445
20231012,141400,4397937740,8320,8320,8330,8310,3090
20231012,141300,4372251040,8320,8320,8320,8310,443
20231012,141200,4368566360,8310,8310,8310,8300,268
20231012,141100,4366340950,8310,8310,8320,8300,570
20231012,141000,4361604420,8300,8300,8300,8270,231
20231012,140900,4359690120,8320,8290,8320,8290,1024
20231012,140800,4351179360,8300,8280,8300,8280,967
20231012,140700,4343169000,8280,8270,8290,8260,300
20231012,140600,4340685860,8280,8260,8280,8260,507
20231012,140500,4336491880,8270,8290,8290,8250,3797
20231012,140400,4305145110,8290,8300,8310,8290,916
20231012,140300,4297546960,8300,8300,8320,8300,1569
20231012,140200,4284511300,8290,8290,8300,8290,338
20231012,140100,4281708780,8280,8270,8290,8270,1453
20231012,140000,4269676460,8280,8270,8280,8260,829
20231012,135900,4262820260,8280,8260,8280,8250,578
20231012,135800,4258043030,8260,8260,8270,8260,540
20231012,135700,4253581250,8250,8260,8270,8250,401
20231012,135600,4250268850,8260,8270,8270,8250,359
20231012,135500,4247304350,8270,8260,8270,8250,443
20231012,135400,4243642620,8260,8240,8260,8240,721
20231012,135300,4237693310,8250,8240,8250,8240,471
20231012,135200,4233811100,8230,8230,8240,8200,1193
20231012,135100,4224014490,8230,8230,8250,8220,592
20231012,135000,4219139420,8220,8240,8250,8210,631
20231012,134900,4213950350,8230,8240,8240,8220,1097
20231012,134800,4204924920,8240,8260,8260,8240,1372
20231012,134700,4193611820,8260,8270,8270,8240,497
20231012,134600,4189510730,8260,8260,8260,8250,409
20231012,134500,4186134690,8260,8270,8280,8260,749
20231012,134400,4179942430,8280,8250,8280,8250,216
20231012,134300,4178157610,8270,8250,8280,8240,561
20231012,134200,4173521040,8250,8250,8260,8230,474
20231012,134100,4169612260,8240,8220,8250,8220,500
20231012,134000,4165494080,8230,8210,8240,8200,337
20231012,133900,4162722050,8210,8200,8230,8190,474
20231012,133800,4158829580,8190,8210,8220,8190,1290
20231012,133700,4148238490,8200,8220,8220,8200,244
20231012,133600,4146234990,8190,8200,8240,8190,3896
20231012,133500,4114292380,8200,8240,8240,8200,2781
20231012,133400,4091480870,8200,8240,8240,8200,424
20231012,133300,4087994180,8240,8240,8240,8230,627
20231012,133200,4082827980,8230,8230,8240,8210,420
20231012,133100,4079370590,8230,8250,8260,8230,674
20231012,133000,4073815730,8250,8260,8260,8230,588
20231012,132900,4068966290,8270,8280,8280,8270,414
20231012,132800,4065539080,8280,8280,8280,8270,844
20231012,132700,4058555960,8280,8280,8280,8260,241
20231012,132600,4056561960,8260,8260,8270,8260,382
20231012,132500,4053404660,8270,8210,8280,8210,464
20231012,132400,4049578260,8210,8250,8270,8200,3891
20231012,132300,4017458870,8250,8270,8270,8230,999
20231012,132200,4009220390,8270,8260,8270,8250,1026
20231012,132100,4000750880,8270,8280,8280,8250,8449
20231012,132000,3930954790,8280,8290,8310,8280,549
20231012,131900,3926398620,8290,8320,8350,8290,6417
20231012,131800,3873064740,8340,8350,8350,8300,423
20231012,131700,3869537000,8350,8340,8350,8340,498
20231012,131600,3865382250,8340,8340,8350,8340,536
20231012,131500,3860910250,8340,8310,8340,8310,511
20231012,131400,3856659670,8320,8310,8360,8300,2303
20231012,131300,3837493620,8310,8380,8380,8310,5966
20231012,131200,3787740180,8370,8390,8390,8350,511
20231012,131100,3783462320,8390,8400,8400,8380,1086
20231012,131000,3774352400,8400,8390,8400,8390,1092
20231012,130900,3765183200,8390,8390,8400,8380,833
20231012,130800,3758197500,8390,8390,8400,8380,462
20231012,130700,3754323460,8390,8390,8390,8370,948
20231012,130600,3746374720,8390,8380,8390,8380,1483
20231012,130500,3733936180,8380,8370,8380,8370,780
20231012,130400,3727407520,8360,8350,8360,8340,392
20231012,130300,3724132500,8350,8330,8360,8320,3772
20231012,130200,3692644350,8330,8330,8330,8330,284
20231012,130100,3690278630,8330,8330,8360,8330,645
20231012,130000,3684897650,8330,8350,8360,8330,315
20231012,125900,3682268200,8350,8330,8350,8330,404
20231012,125800,3678896310,8330,8330,8340,8310,542
20231012,125700,3674379710,8310,8320,8330,8300,1014
20231012,125600,3665946770,8330,8320,8340,8320,548
20231012,125500,3661384990,8310,8330,8340,8310,533
20231012,125400,3656945360,8330,8330,8340,8330,371
20231012,125300,3653853730,8340,8330,8340,8320,707
20231012,125200,3647962570,8320,8330,8340,8320,484
20231012,125100,3643929130,8350,8310,8350,8310,584
20231012,125000,3639069200,8300,8280,8320,8280,929
20231012,124900,3631363730,8250,8310,8310,8250,714
20231012,124800,3625452620,8310,8330,8330,8290,3086
20231012,124700,3599838940,8340,8320,8340,8320,368
20231012,124600,3596770420,8310,8340,8350,8310,1061
20231012,124500,3587929860,8350,8350,8380,8350,3205
20231012,124400,3561121260,8340,8340,8350,8340,573
20231012,124300,3556341460,8340,8340,8340,8340,366
20231012,124200,3553289020,8350,8350,8350,8350,1621
20231012,124100,3539753670,8350,8340,8350,8340,515
20231012,124000,3535453690,8350,8340,8350,8330,734
20231012,123900,3529329930,8340,8330,8340,8310,628
20231012,123800,3524097950,8330,8320,8330,8320,89
20231012,123700,3523356840,8310,8320,8340,8310,764
20231012,123600,3516991660,8320,8320,8320,8290,2542
20231012,123500,3495867830,8320,8290,8340,8290,2083
20231012,123400,3478539440,8290,8280,8310,8250,2247
20231012,123300,3459925880,8280,8270,8280,8270,298
20231012,123200,3457458610,8280,8250,8280,8250,437
20231012,123100,3453844770,8250,8280,8280,8250,1250
20231012,123000,3443523500,8290,8280,8290,8280,450
20231012,122900,3439793190,8260,8290,8300,8260,542
20231012,122800,3435300500,8290,8320,8320,8290,702
20231012,122700,3429466410,8310,8300,8310,8300,439
20231012,122600,3425819480,8300,8290,8310,8290,886
20231012,122500,3418465080,8280,8320,8320,8280,1298
20231012,122400,3407685880,8320,8310,8320,8310,1058
20231012,122300,3398888010,8300,8300,8310,8300,2437
20231012,122200,3378656020,8290,8300,8300,8290,318
20231012,122100,3376016640,8300,8290,8300,8290,839
20231012,122000,3369056700,8290,8270,8290,8270,2175
20231012,121900,3351032810,8270,8280,8280,8270,860
20231012,121800,3343914650,8280,8270,8280,8270,499
20231012,121700,3339784220,8270,8270,8270,8270,1640
20231012,121600,3326221420,8270,8270,8270,8260,400
20231012,121500,3322913750,8270,8270,8270,8260,697
20231012,121400,3317149570,8270,8260,8270,8260,402
20231012,121300,3313825410,8260,8260,8270,8260,531
20231012,121200,3309437020,8260,8250,8260,8250,469
20231012,121100,3305565980,8210,8260,8260,8210,332
20231012,121000,3302828230,8260,8260,8260,8250,846
20231012,120900,3295841500,8260,8260,8260,8260,574
20231012,120800,3291100260,8260,8280,8280,8240,873
20231012,120700,3283891090,8270,8280,8280,8270,936
20231012,120600,3276145140,8280,8280,8280,8280,636
20231012,120500,3270879060,8270,8260,8270,8260,481
20231012,120400,3266901670,8260,8250,8260,8240,1904
20231012,120300,3251193180,8240,8240,8240,8230,981
20231012,120200,3243110740,8240,8200,8240,8200,11415
20231012,120100,3149338230,8210,8200,8210,8200,526
20231012,120000,3145021400,8200,8210,8210,8200,520
20231012,115900,3140755600,8200,8210,8210,8200,1073
20231012,115800,3131956270,8200,8200,8210,8200,738
20231012,115700,3125901200,8200,8190,8210,8190,1821
20231012,115600,3110973600,8190,8210,8210,8190,1683
20231012,115500,3097172500,8200,8200,8210,8200,387
20231012,115400,3093996010,8200,8210,8210,8200,1130
20231012,115300,3084728710,8200,8200,8200,8200,911
20231012,115200,3077258510,8200,8210,8210,8200,1932
20231012,115100,3061397690,8210,8210,8220,8210,2379
20231012,115000,3041864800,8200,8200,8200,8200,1366
20231012,114900,3030663600,8200,8200,8200,8200,101
20231012,114800,3029835400,8200,8190,8200,8190,560
20231012,114700,3025245230,8170,8160,8170,8150,1745
20231012,114600,3011000580,8160,8170,8190,8160,1045
20231012,114500,3002464050,8170,8170,8190,8160,783
20231012,114400,2996064730,8160,8170,8180,8160,388
20231012,114300,2992894730,8170,8170,8170,8160,750
20231012,114200,2986768530,8170,8190,8190,8170,1213
20231012,114100,2976847050,8200,8200,8200,8190,588
20231012,114000,2972026980,8210,8200,8210,8190,2036
20231012,113900,2955317810,8190,8220,8220,8190,4489
20231012,113800,2918505770,8220,8210,8220,8210,197
20231012,113700,2916886460,8220,8200,8220,8190,774
20231012,113600,2910533460,8190,8210,8210,8190,764
20231012,113500,2904267460,8220,8220,8220,8220,545
20231012,113400,2899787560,8220,8220,8220,8210,466
20231012,113300,2895957360,8200,8210,8210,8200,791
20231012,113200,2889470050,8200,8180,8200,8180,577
20231012,113100,2884747630,8170,8170,8180,8170,569
20231012,113000,2880093720,8180,8170,8180,8170,468
20231012,112900,2876269790,8170,8120,8170,8120,672
20231012,112800,2870809150,8120,8170,8170,8120,4934
20231012,112700,2830703170,8170,8220,8230,8160,4203
20231012,112600,2796234860,8220,8190,8230,8190,6069
20231012,112500,2746462550,8180,8190,8190,8180,848
20231012,112400,2739518850,8180,8190,8190,8180,780
20231012,112300,2733134160,8180,8190,8190,8180,659
20231012,112200,2727740050,8190,8180,8190,8180,595
20231012,112100,2722869960,8180,8180,8180,8160,680
20231012,112000,2717310060,8170,8170,8180,8170,592
20231012,111900,2712469910,8170,8190,8200,8170,1059
20231012,111800,2703805790,8190,8170,8190,8130,3387
20231012,111700,2676202880,8170,8210,8220,8170,1739
20231012,111600,2661940940,8210,8180,8210,8170,10226
20231012,111500,2578096520,8180,8180,8190,8170,2429
20231012,111400,2558206890,8170,8160,8180,8160,345
20231012,111300,2555389070,8170,8130,8170,8130,2169
20231012,111200,2537696580,8120,8120,8130,8110,1569
20231012,111100,2524949020,8100,8110,8130,8100,874
20231012,111000,2517855760,8110,8080,8120,8080,1995
20231012,110900,2501675660,8080,8070,8090,8070,2346
20231012,110800,2482708070,8040,8000,8040,8000,6163
20231012,110700,2433339120,7990,8000,8000,7990,632
20231012,110600,2428283130,7990,8000,8000,7990,673
20231012,110500,2422900290,8000,7990,8000,7990,1268
20231012,110400,2412756540,8000,8000,8000,7990,337
20231012,110300,2410060550,8000,8000,8000,8000,496
20231012,110200,2406092550,7990,8000,8000,7990,765
20231012,110100,2399973980,8000,8000,8000,8000,3478
20231012,110000,2372149980,8000,8000,8010,8000,3731
20231012,105900,2342301180,8000,8000,8000,8000,3178
20231012,105800,2316877180,8000,8000,8020,8000,2605
20231012,105700,2296033580,8000,7990,8030,7990,1275
20231012,105600,2285826930,8000,8010,8010,7970,3857
20231012,105500,2255000890,8000,8010,8050,8000,3765
20231012,105400,2224782960,8000,8030,8030,8000,1484
20231012,105300,2212896150,8000,8000,8000,8000,0
20231012,105200,2212896150,8000,8040,8040,8000,3201
20231012,105100,2187258150,8020,8010,8100,8010,14804
20231012,105000,2067843460,8010,7990,8010,7990,2561
20231012,104900,2047356910,7980,8000,8000,7980,587
20231012,104800,2042666890,7990,8000,8000,7990,243
20231012,104700,2040722900,8000,7990,8000,7990,294
20231012,104600,2038371990,8000,7990,8000,7990,209
20231012,104500,2036700000,7980,8020,8070,7980,28259
20231012,104400,1809566510,8000,8030,8030,7990,11551
20231012,104300,1717149400,8000,8030,8030,8000,1827
20231012,104200,1702518620,8010,8000,8030,7980,6470
20231012,104100,1650751140,8000,7990,8000,7990,7694
20231012,104000,1589230160,7990,7980,7990,7980,378
20231012,103900,1586210030,7990,7990,7990,7990,184
20231012,103800,1584739870,7980,7980,8000,7980,1373
20231012,103700,1573769870,7980,7980,7980,7970,137
20231012,103600,1572677360,7970,7980,7990,7970,327
20231012,103500,1570067700,7960,7990,8000,7960,5195
20231012,103400,1528554640,7980,7970,7980,7970,1134
20231012,103300,1519510500,7970,7950,7970,7950,436
20231012,103200,1516042260,7950,7950,7950,7950,50
20231012,103100,1515644760,7950,7950,7950,7950,117
20231012,103000,1514714610,7940,7940,7940,7940,1
20231012,102900,1514706670,7940,7950,7950,7920,250
20231012,102800,1512722630,7950,7950,7950,7950,45
20231012,102700,1512364880,7950,7930,7950,7930,165
20231012,102600,1511054960,7930,7930,7930,7930,1
20231012,102500,1511047030,7920,7920,7920,7920,0
20231012,102400,1511047030,7920,7920,7920,7920,1611
20231012,102300,1498287910,7920,7920,7920,7920,226
20231012,102200,1496497990,7920,7940,7940,7920,244
20231012,102100,1494564050,7940,7930,7940,7930,71
20231012,102000,1494000520,7920,7920,7920,7920,1
20231012,101900,1493992600,7910,7910,7910,7910,0
20231012,101800,1493992600,7910,7910,7910,7910,184
20231012,101700,1492537160,7910,7900,7910,7900,32
20231012,101600,1492284260,7900,7920,7930,7900,381
20231012,101500,1489266640,7930,7950,7950,7930,159
20231012,101400,1488004710,7950,7950,7950,7950,100
20231012,101300,1487209710,7950,7940,7950,7920,289
20231012,101200,1484915980,7940,7930,7940,7930,39
20231012,101100,1484606590,7930,7910,7930,7910,2307
20231012,101000,1466338040,7900,7900,7900,7900,109
20231012,100900,1465476940,7910,7910,7930,7900,233
20231012,100800,1463631940,7880,7880,7880,7880,1
20231012,100700,1463624060,7890,7890,7890,7890,75
20231012,100600,1463032310,7890,7880,7890,7880,168
20231012,100500,1461707800,7860,7880,7880,7860,220
20231012,100400,1459976200,7880,7850,7880,7840,937
20231012,100300,1452609780,7830,7780,7840,7780,2357
20231012,100200,1434168630,7780,7780,7780,7780,0
20231012,100100,1434168630,7780,7740,7780,7740,71
20231012,100000,1433617420,7740,7730,7740,7730,977
20231012,095900,1426063210,7740,7730,7740,7730,1255
20231012,095800,1416349720,7730,7750,7750,7730,1055
20231012,095700,1408191280,7740,7740,7740,7740,848
20231012,095600,1401627760,7730,7740,7750,7730,2650
20231012,095500,1381116120,7740,7750,7750,7740,787
20231012,095400,1375021240,7750,7790,7790,7750,1765
20231012,095300,1361327730,7790,7790,7790,7750,876
20231012,095200,1354534740,7740,7760,7760,7740,2028
20231012,095100,1338820270,7760,7780,7780,7750,1989
20231012,095000,1323389270,7790,7750,7790,7750,820
20231012,094900,1317032740,7750,7750,7770,7750,1619
20231012,094800,1304483530,7760,7760,7770,7750,1001
20231012,094700,1296719660,7750,7780,7780,7750,1493
20231012,094600,1285131830,7780,7780,7800,7780,2095
20231012,094500,1268821290,7760,7780,7780,7760,1683
20231012,094400,1255752890,7780,7780,7790,7780,1083
20231012,094300,1247326490,7780,7830,7840,7780,1565
20231012,094200,1235134160,7800,7820,7830,7800,1644
20231012,094100,1222296160,7830,7830,7830,7820,894
20231012,094000,1215298280,7830,7850,7850,7830,1855
20231012,093900,1200760290,7850,7860,7860,7850,776
20231012,093800,1194668030,7870,7850,7880,7840,1629
20231012,093700,1181880720,7860,7830,7880,7830,1266
20231012,093600,1171926190,7810,7840,7840,7810,3130
20231012,093500,1147456230,7830,7870,7870,7830,1462
20231012,093400,1136004000,7840,7810,7860,7810,1899
20231012,093300,1121134890,7820,7840,7840,7810,4480
20231012,093200,1086060480,7860,7910,7910,7840,956
20231012,093100,1078558060,7850,7850,7940,7840,1870
20231012,093000,1063858430,7850,7860,7860,7840,877
20231012,092900,1056981630,7860,7870,8000,7860,12126
20231012,092800,960501740,7820,7810,7820,7800,789
20231012,092700,954347210,7810,7850,7890,7810,2296
20231012,092600,936407030,7810,7840,7910,7780,3962
20231012,092500,905347750,7790,7820,7820,7790,8497
20231012,092400,839063790,7810,7820,7870,7810,1603
20231012,092300,826529590,7820,7860,7880,7820,5816
20231012,092200,780915960,7850,7820,7850,7820,1553
20231012,092100,768748190,7820,7870,7880,7820,976
20231012,092000,761103450,7820,7880,7880,7820,1767
20231012,091900,747266670,7840,7820,7840,7820,1208
20231012,091800,737804390,7830,7890,7890,7830,1653
20231012,091700,724847630,7840,7890,7890,7840,2435
20231012,091600,705733970,7890,7850,7890,7850,1692
20231012,091500,692442560,7890,7910,7910,7850,4245
20231012,091400,658974830,7930,7910,7930,7910,832
20231012,091300,652393110,7910,7900,7910,7900,1661
20231012,091200,639263440,7900,7940,7940,7900,4900
20231012,091100,600536550,7920,7950,7950,7910,3225
20231012,091000,574970060,7940,8000,8000,7940,1069
20231012,090900,566460810,8000,8000,8030,7960,2813
20231012,090800,544015660,8000,8000,8040,8000,2868
20231012,090700,521025440,8040,7970,8040,7950,13832
20231012,090600,410402590,7980,7960,7980,7930,3693
20231012,090500,381017030,7930,8010,8050,7930,7514
20231012,090400,320881340,8010,8040,8050,8000,3202
20231012,090300,295172510,8100,8070,8120,8000,6755
20231012,090200,240522420,8070,7830,8250,7830,10993
20231012,090100,153512920,7830,7860,7880,7800,8415
20231012,090000,87532740,7890,7840,7910,7830,11157