KissMeData/045660/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191900,8345811490,13700,13700,13700,13700,23196
20231011,191800,8345811490,13700,13700,13700,13700,0
20231011,191700,8345811490,13700,13700,13700,13700,0
20231011,191600,8345811490,13700,13700,13700,13700,0
20231011,191500,8345811490,13700,13700,13700,13700,0
20231011,191400,8345811490,13700,13700,13700,13700,0
20231011,191300,8345811490,13700,13700,13700,13700,0
20231011,191200,8345811490,13700,13700,13700,13700,0
20231011,191100,8345811490,13700,13700,13700,13700,0
20231011,191000,8345811490,13700,13700,13700,13700,0
20231011,190900,8345811490,13700,13700,13700,13700,0
20231011,190800,8345811490,13700,13700,13700,13700,0
20231011,190700,8345811490,13700,13700,13700,13700,0
20231011,190600,8345811490,13700,13700,13700,13700,0
20231011,190500,8345811490,13700,13700,13700,13700,0
20231011,190400,8345811490,13700,13700,13700,13700,0
20231011,190300,8345811490,13700,13700,13700,13700,0
20231011,190200,8345811490,13700,13700,13700,13700,0
20231011,190100,8345811490,13700,13700,13700,13700,0
20231011,190000,8345811490,13700,13700,13700,13700,0
20231011,185900,8345811490,13700,13700,13700,13700,0
20231011,185800,8345811490,13700,13700,13700,13700,0
20231011,185700,8345811490,13700,13700,13700,13700,0
20231011,185600,8345811490,13700,13700,13700,13700,0
20231011,185500,8345811490,13700,13700,13700,13700,0
20231011,185400,8345811490,13700,13700,13700,13700,0
20231011,185300,8345811490,13700,13700,13700,13700,0
20231011,185200,8345811490,13700,13700,13700,13700,0
20231011,185100,8345811490,13700,13700,13700,13700,0
20231011,185000,8345811490,13700,13700,13700,13700,0
20231011,184900,8345811490,13700,13700,13700,13700,23196
20231011,184800,8345811490,13700,13700,13700,13700,0
20231011,184700,8345811490,13700,13700,13700,13700,0
20231011,184600,8345811490,13700,13700,13700,13700,0
20231011,184500,8345811490,13700,13700,13700,13700,0
20231011,184400,8345811490,13700,13700,13700,13700,0
20231011,184300,8345811490,13700,13700,13700,13700,0
20231011,184200,8345811490,13700,13700,13700,13700,0
20231011,184100,8345811490,13700,13700,13700,13700,0
20231011,184000,8345811490,13700,13700,13700,13700,0
20231011,183900,8345811490,13700,13700,13700,13700,0
20231011,183800,8345811490,13700,13700,13700,13700,0
20231011,183700,8345811490,13700,13700,13700,13700,0
20231011,183600,8345811490,13700,13700,13700,13700,0
20231011,183500,8345811490,13700,13700,13700,13700,0
20231011,183400,8345811490,13700,13700,13700,13700,0
20231011,183300,8345811490,13700,13700,13700,13700,0
20231011,183200,8345811490,13700,13700,13700,13700,0
20231011,183100,8345811490,13700,13700,13700,13700,0
20231011,183000,8345811490,13700,13700,13700,13700,0
20231011,182900,8345811490,13700,13700,13700,13700,0
20231011,182800,8345811490,13700,13700,13700,13700,0
20231011,182700,8345811490,13700,13700,13700,13700,0
20231011,182600,8345811490,13700,13700,13700,13700,0
20231011,182500,8345811490,13700,13700,13700,13700,0
20231011,182400,8345811490,13700,13700,13700,13700,0
20231011,182300,8345811490,13700,13700,13700,13700,0
20231011,182200,8345811490,13700,13700,13700,13700,0
20231011,182100,8345811490,13700,13700,13700,13700,0
20231011,182000,8345811490,13700,13700,13700,13700,0
20231011,181900,8345811490,13700,13700,13700,13700,23196
20231011,181800,8345811490,13700,13700,13700,13700,0
20231011,181700,8345811490,13700,13700,13700,13700,0
20231011,181600,8345811490,13700,13700,13700,13700,0
20231011,181500,8345811490,13700,13700,13700,13700,0
20231011,181400,8345811490,13700,13700,13700,13700,0
20231011,181300,8345811490,13700,13700,13700,13700,0
20231011,181200,8345811490,13700,13700,13700,13700,0
20231011,181100,8345811490,13700,13700,13700,13700,0
20231011,181000,8345811490,13700,13700,13700,13700,0
20231011,180900,8345811490,13700,13700,13700,13700,0
20231011,180800,8345811490,13700,13700,13700,13700,0
20231011,180700,8345811490,13700,13700,13700,13700,0
20231011,180600,8345811490,13700,13700,13700,13700,0
20231011,180500,8345811490,13700,13700,13700,13700,0
20231011,180400,8345811490,13700,13700,13700,13700,0
20231011,180300,8345811490,13700,13700,13700,13700,0
20231011,180200,8345811490,13700,13700,13700,13700,0
20231011,180100,8345811490,13700,13700,13700,13700,0
20231011,180000,8345811490,13700,13700,13700,13700,0
20231011,175900,8345811490,13700,13700,13700,13700,0
20231011,175800,8345811490,13700,13700,13700,13700,0
20231011,175700,8345811490,13700,13700,13700,13700,0
20231011,175600,8345811490,13700,13700,13700,13700,0
20231011,175500,8345811490,13700,13700,13700,13700,0
20231011,175400,8345811490,13700,13700,13700,13700,0
20231011,175300,8345811490,13700,13700,13700,13700,0
20231011,175200,8345811490,13700,13700,13700,13700,0
20231011,175100,8345811490,13700,13700,13700,13700,0
20231011,175000,8345811490,13700,13700,13700,13700,0
20231011,174900,8345811490,13700,13700,13700,13700,23196
20231011,174800,8345811490,13700,13700,13700,13700,0
20231011,174700,8345811490,13700,13700,13700,13700,0
20231011,174600,8345811490,13700,13700,13700,13700,0
20231011,174500,8345811490,13700,13700,13700,13700,0
20231011,174400,8345811490,13700,13700,13700,13700,0
20231011,174300,8345811490,13700,13700,13700,13700,0
20231011,174200,8345811490,13700,13700,13700,13700,0
20231011,174100,8345811490,13700,13700,13700,13700,0
20231011,174000,8345811490,13700,13700,13700,13700,0
20231011,173900,8345811490,13700,13700,13700,13700,0
20231011,173800,8345811490,13700,13700,13700,13700,0
20231011,173700,8345811490,13700,13700,13700,13700,0
20231011,173600,8345811490,13700,13700,13700,13700,0
20231011,173500,8345811490,13700,13700,13700,13700,0
20231011,173400,8345811490,13700,13700,13700,13700,0
20231011,173300,8345811490,13700,13700,13700,13700,0
20231011,173200,8345811490,13700,13700,13700,13700,0
20231011,173100,8345811490,13700,13700,13700,13700,0
20231011,173000,8345811490,13700,13700,13700,13700,0
20231011,172900,8345811490,13700,13700,13700,13700,0
20231011,172800,8345811490,13700,13700,13700,13700,0
20231011,172700,8345811490,13700,13700,13700,13700,0
20231011,172600,8345811490,13700,13700,13700,13700,0
20231011,172500,8345811490,13700,13700,13700,13700,0
20231011,172400,8345811490,13700,13700,13700,13700,0
20231011,172300,8345811490,13700,13700,13700,13700,0
20231011,172200,8345811490,13700,13700,13700,13700,0
20231011,172100,8345811490,13700,13700,13700,13700,0
20231011,172000,8345811490,13700,13700,13700,13700,0
20231011,171900,8345811490,13700,13700,13700,13700,23196
20231011,171800,8345811490,13700,13700,13700,13700,0
20231011,171700,8345811490,13700,13700,13700,13700,0
20231011,171600,8345811490,13700,13700,13700,13700,0
20231011,171500,8345811490,13700,13700,13700,13700,0
20231011,171400,8345811490,13700,13700,13700,13700,0
20231011,171300,8345811490,13700,13700,13700,13700,0
20231011,171200,8345811490,13700,13700,13700,13700,0
20231011,171100,8345811490,13700,13700,13700,13700,0
20231011,171000,8345811490,13700,13700,13700,13700,0
20231011,170900,8345811490,13700,13700,13700,13700,0
20231011,170800,8345811490,13700,13700,13700,13700,0
20231011,170700,8345811490,13700,13700,13700,13700,0
20231011,170600,8345811490,13700,13700,13700,13700,0
20231011,170500,8345811490,13700,13700,13700,13700,0
20231011,170400,8345811490,13700,13700,13700,13700,0
20231011,170300,8345811490,13700,13700,13700,13700,0
20231011,170200,8345811490,13700,13700,13700,13700,0
20231011,170100,8345811490,13700,13700,13700,13700,0
20231011,170000,8345811490,13700,13700,13700,13700,0
20231011,165900,8345811490,13700,13700,13700,13700,0
20231011,165800,8345811490,13700,13700,13700,13700,0
20231011,165700,8345811490,13700,13700,13700,13700,0
20231011,165600,8345811490,13700,13700,13700,13700,0
20231011,165500,8345811490,13700,13700,13700,13700,0
20231011,165400,8345811490,13700,13700,13700,13700,0
20231011,165300,8345811490,13700,13700,13700,13700,0
20231011,165200,8345811490,13700,13700,13700,13700,0
20231011,165100,8345811490,13700,13700,13700,13700,0
20231011,165000,8345811490,13700,13700,13700,13700,0
20231011,164900,8345811490,13700,13700,13700,13700,23196
20231011,164800,8345811490,13700,13700,13700,13700,0
20231011,164700,8345811490,13700,13700,13700,13700,0
20231011,164600,8345811490,13700,13700,13700,13700,0
20231011,164500,8345811490,13700,13700,13700,13700,0
20231011,164400,8345811490,13700,13700,13700,13700,0
20231011,164300,8345811490,13700,13700,13700,13700,0
20231011,164200,8345811490,13700,13700,13700,13700,0
20231011,164100,8345811490,13700,13700,13700,13700,0
20231011,164000,8345811490,13700,13700,13700,13700,0
20231011,163900,8345811490,13700,13700,13700,13700,0
20231011,163800,8345811490,13700,13700,13700,13700,0
20231011,163700,8345811490,13700,13700,13700,13700,0
20231011,163600,8345811490,13700,13700,13700,13700,0
20231011,163500,8345811490,13700,13700,13700,13700,0
20231011,163400,8345811490,13700,13700,13700,13700,0
20231011,163300,8345811490,13700,13700,13700,13700,0
20231011,163200,8345811490,13700,13700,13700,13700,0
20231011,163100,8345811490,13700,13700,13700,13700,0
20231011,163000,8345811490,13700,13700,13700,13700,0
20231011,162900,8345811490,13700,13700,13700,13700,0
20231011,162800,8345811490,13700,13700,13700,13700,0
20231011,162700,8345811490,13700,13700,13700,13700,0
20231011,162600,8345811490,13700,13700,13700,13700,0
20231011,162500,8345811490,13700,13700,13700,13700,0
20231011,162400,8345811490,13700,13700,13700,13700,0
20231011,162300,8345811490,13700,13700,13700,13700,0
20231011,162200,8345811490,13700,13700,13700,13700,0
20231011,162100,8345811490,13700,13700,13700,13700,0
20231011,162000,8345811490,13700,13700,13700,13700,0
20231011,161900,8345811490,13700,13700,13700,13700,23196
20231011,161800,8345811490,13700,13700,13700,13700,0
20231011,161700,8345811490,13700,13700,13700,13700,0
20231011,161600,8345811490,13700,13700,13700,13700,0
20231011,161500,8345811490,13700,13700,13700,13700,0
20231011,161400,8345811490,13700,13700,13700,13700,0
20231011,161300,8345811490,13700,13700,13700,13700,0
20231011,161200,8345811490,13700,13700,13700,13700,0
20231011,161100,8345811490,13700,13700,13700,13700,0
20231011,161000,8345811490,13700,13700,13700,13700,0
20231011,160900,8345811490,13700,13700,13700,13700,0
20231011,160800,8345811490,13700,13700,13700,13700,0
20231011,160700,8345811490,13700,13700,13700,13700,0
20231011,160600,8345811490,13700,13700,13700,13700,0
20231011,160500,8345811490,13700,13700,13700,13700,0
20231011,160400,8345811490,13700,13700,13700,13700,0
20231011,160300,8345811490,13700,13700,13700,13700,0
20231011,160200,8345811490,13700,13700,13700,13700,0
20231011,160100,8345811490,13700,13700,13700,13700,0
20231011,160000,8345811490,13700,13700,13700,13700,0
20231011,155900,8345811490,13700,13700,13700,13700,0
20231011,155800,8345811490,13700,13700,13700,13700,0
20231011,155700,8345811490,13700,13700,13700,13700,0
20231011,155600,8345811490,13700,13700,13700,13700,0
20231011,155500,8345811490,13700,13700,13700,13700,0
20231011,155400,8345811490,13700,13700,13700,13700,0
20231011,155300,8345811490,13700,13700,13700,13700,0
20231011,155200,8345811490,13700,13700,13700,13700,0
20231011,155100,8345811490,13700,13700,13700,13700,0
20231011,155000,8345811490,13700,13700,13700,13700,0
20231011,154900,8345811490,13700,13700,13700,13700,23196
20231011,154800,8345811490,13700,13700,13700,13700,0
20231011,154700,8345811490,13700,13700,13700,13700,0
20231011,154600,8345811490,13700,13700,13700,13700,0
20231011,154500,8345811490,13700,13700,13700,13700,0
20231011,154400,8345811490,13700,13700,13700,13700,0
20231011,154300,8345811490,13700,13700,13700,13700,0
20231011,154200,8345811490,13700,13700,13700,13700,0
20231011,154100,8345811490,13700,13700,13700,13700,0
20231011,154000,8345811490,13700,13700,13700,13700,0
20231011,153900,8345811490,13700,13700,13700,13700,0
20231011,153800,8345811490,13700,13700,13700,13700,0
20231011,153700,8345811490,13700,13700,13700,13700,0
20231011,153600,8345811490,13700,13700,13700,13700,0
20231011,153500,8345811490,13700,13700,13700,13700,0
20231011,153400,8345811490,13700,13700,13700,13700,0
20231011,153300,8345811490,13700,13700,13700,13700,0
20231011,153200,8345811490,13700,13700,13700,13700,0
20231011,153100,8345811490,13700,13700,13700,13700,0
20231011,153000,8345811490,13700,13700,13700,13700,23196
20231011,152900,8028026290,13660,13660,13660,13660,0
20231011,152800,8028026290,13660,13660,13660,13660,0
20231011,152700,8028026290,13660,13660,13660,13660,0
20231011,152600,8028026290,13660,13660,13660,13660,0
20231011,152500,8028026290,13660,13660,13660,13660,0
20231011,152400,8028026290,13660,13660,13660,13660,0
20231011,152300,8028026290,13660,13660,13660,13660,0
20231011,152200,8028026290,13660,13660,13660,13660,0
20231011,152100,8028026290,13660,13660,13660,13660,0
20231011,152000,8028026290,13660,13660,13660,13660,0
20231011,151900,8028026290,13660,13660,13690,13610,7217
20231011,151800,7929485870,13660,13680,13680,13660,3205
20231011,151700,7885668600,13680,13630,13680,13600,4404
20231011,151600,7825556490,13650,13630,13650,13610,1094
20231011,151500,7810648200,13620,13630,13630,13610,325
20231011,151400,7806223360,13570,13630,13630,13560,6011
20231011,151300,7724521730,13630,13640,13680,13620,1864
20231011,151200,7699092260,13630,13640,13640,13620,634
20231011,151100,7690454100,13610,13650,13650,13600,790
20231011,151000,7679702990,13650,13590,13650,13590,3923
20231011,150900,7626246390,13590,13580,13590,13570,1029
20231011,150800,7612269390,13570,13540,13570,13530,614
20231011,150700,7603949920,13530,13540,13560,13530,2861
20231011,150600,7565202250,13540,13520,13550,13520,677
20231011,150500,7556044100,13520,13520,13530,13500,579
20231011,150400,7548217570,13520,13520,13550,13520,1433
20231011,150300,7528833520,13520,13490,13520,13460,1441
20231011,150200,7509412060,13460,13460,13470,13460,330
20231011,150100,7504967950,13460,13470,13500,13460,823
20231011,150000,7493881300,13470,13500,13510,13470,1012
20231011,145900,7480222870,13510,13470,13510,13460,1815
20231011,145800,7455726440,13470,13460,13470,13460,827
20231011,145700,7444591750,13470,13490,13490,13450,1124
20231011,145600,7429461270,13490,13460,13490,13450,1865
20231011,145500,7404357280,13490,13480,13510,13420,5357
20231011,145400,7332331830,13480,13510,13510,13450,2100
20231011,145300,7304038300,13500,13500,13510,13460,1351
20231011,145200,7285817120,13460,13460,13520,13460,2447
20231011,145100,7252869390,13460,13510,13520,13460,3581
20231011,145000,7204584020,13520,13520,13520,13500,1691
20231011,144900,7181726260,13520,13530,13530,13520,644
20231011,144800,7173018710,13530,13510,13530,13510,1470
20231011,144700,7153140730,13520,13530,13530,13500,819
20231011,144600,7142076940,13510,13490,13530,13490,2947
20231011,144500,7102286830,13490,13540,13540,13460,4949
20231011,144400,7035467730,13550,13550,13560,13540,1226
20231011,144300,7018851670,13550,13550,13550,13540,3051
20231011,144200,6977519550,13550,13580,13580,13550,1563
20231011,144100,6956326350,13570,13550,13570,13550,3529
20231011,144000,6908479480,13560,13590,13590,13550,2904
20231011,143900,6869064140,13590,13630,13630,13590,3425
20231011,143800,6822480170,13610,13630,13640,13610,3774
20231011,143700,6771068550,13640,13680,13690,13640,6011
20231011,143600,6688961810,13680,13680,13680,13680,153
20231011,143500,6686868770,13680,13680,13680,13670,987
20231011,143400,6673366710,13680,13690,13690,13680,575
20231011,143300,6665500510,13680,13680,13680,13680,203
20231011,143200,6662723470,13680,13680,13690,13680,479
20231011,143100,6656169750,13680,13680,13680,13680,530
20231011,143000,6648919350,13680,13690,13690,13680,161
20231011,142900,6646716860,13690,13690,13690,13690,32
20231011,142800,6646278780,13680,13670,13680,13670,227
20231011,142700,6643173950,13670,13670,13670,13660,1046
20231011,142600,6628878250,13670,13690,13690,13670,1559
20231011,142500,6607552740,13700,13670,13700,13670,783
20231011,142400,6596839970,13660,13650,13690,13650,988
20231011,142300,6583329650,13650,13690,13700,13650,5850
20231011,142200,6503372560,13700,13700,13700,13690,1547
20231011,142100,6482193120,13700,13680,13700,13680,1967
20231011,142000,6455283920,13680,13700,13700,13680,1405
20231011,141900,6436044500,13700,13700,13710,13690,908
20231011,141800,6423605340,13700,13710,13720,13700,359
20231011,141700,6418684800,13710,13710,13710,13700,1592
20231011,141600,6396866510,13710,13720,13730,13710,2547
20231011,141500,6361932500,13720,13730,13730,13720,640
20231011,141400,6353147300,13720,13750,13750,13720,1288
20231011,141300,6335462440,13750,13760,13760,13730,3806
20231011,141200,6283142020,13770,13760,13770,13760,141
20231011,141100,6281201830,13760,13760,13760,13760,14
20231011,141000,6281009190,13760,13770,13770,13760,1296
20231011,140900,6263174490,13770,13770,13780,13770,788
20231011,140800,6252323720,13780,13780,13780,13780,70
20231011,140700,6251359120,13780,13800,13800,13780,338
20231011,140600,6246698720,13800,13760,13800,13760,1730
20231011,140500,6222873570,13760,13760,13760,13760,532
20231011,140400,6215553250,13760,13770,13770,13760,247
20231011,140300,6212153060,13760,13760,13760,13760,833
20231011,140200,6200690980,13760,13760,13760,13760,443
20231011,140100,6194595300,13760,13760,13770,13750,1113
20231011,140000,6179281430,13760,13770,13770,13760,158
20231011,135900,6177106780,13770,13780,13780,13770,688
20231011,135800,6167632520,13780,13790,13790,13780,815
20231011,135700,6156399430,13800,13800,13800,13780,217
20231011,135600,6153406050,13800,13780,13800,13780,272
20231011,135500,6149657870,13820,13820,13820,13810,2130
20231011,135400,6120228500,13820,13790,13820,13790,2001
20231011,135300,6092612860,13790,13760,13790,13750,1346
20231011,135200,6074075780,13770,13770,13770,13770,123
20231011,135100,6072382070,13760,13770,13770,13760,3
20231011,135000,6072340770,13770,13770,13790,13760,955
20231011,134900,6059198880,13790,13790,13790,13750,1117
20231011,134800,6043831040,13770,13790,13790,13770,1417
20231011,134700,6024307410,13800,13810,13810,13790,101
20231011,134600,6022914010,13810,13800,13810,13800,1564
20231011,134500,6001316510,13820,13820,13820,13810,151
20231011,134400,5999229880,13820,13820,13830,13820,479
20231011,134300,5992610080,13820,13790,13830,13780,3153
20231011,134200,5949060240,13770,13740,13770,13740,617
20231011,134100,5940569250,13740,13770,13770,13740,130
20231011,134000,5938779920,13770,13770,13770,13760,19
20231011,133900,5938518390,13770,13740,13770,13740,644
20231011,133800,5929663460,13740,13740,13740,13740,75
20231011,133700,5928632960,13720,13750,13750,13720,843
20231011,133600,5917060830,13760,13760,13770,13750,1513
20231011,133500,5896241970,13760,13760,13760,13760,789
20231011,133400,5885385330,13770,13760,13770,13760,258
20231011,133300,5881834410,13770,13790,13810,13770,2988
20231011,133200,5840615960,13800,13770,13800,13770,3141
20231011,133100,5797324330,13770,13770,13770,13750,486
20231011,133000,5790632990,13770,13770,13780,13760,1756
20231011,132900,5766452810,13770,13740,13770,13740,1076
20231011,132800,5751653940,13730,13730,13730,13730,920
20231011,132700,5739022340,13730,13700,13730,13700,1108
20231011,132600,5723820480,13700,13700,13700,13690,278
20231011,132500,5720011890,13690,13700,13700,13690,1215
20231011,132400,5703369310,13690,13700,13700,13690,2
20231011,132300,5703341920,13690,13690,13690,13690,999
20231011,132200,5689665610,13690,13690,13690,13690,21
20231011,132100,5689378120,13700,13710,13710,13690,145
20231011,132000,5687391790,13700,13700,13700,13700,114
20231011,131900,5685829990,13690,13680,13700,13680,2509
20231011,131800,5651474950,13690,13680,13690,13680,232
20231011,131700,5648300190,13680,13680,13680,13680,564
20231011,131600,5640584670,13680,13660,13690,13660,1521
20231011,131500,5619791230,13660,13660,13660,13660,79
20231011,131400,5618712090,13660,13660,13660,13660,67
20231011,131300,5617796870,13660,13650,13660,13650,2
20231011,131200,5617769560,13620,13620,13620,13620,1
20231011,131100,5617755940,13620,13670,13670,13610,1004
20231011,131000,5604031480,13690,13600,13690,13600,317
20231011,130900,5599700390,13620,13600,13620,13600,95
20231011,130800,5598406740,13620,13590,13620,13590,103
20231011,130700,5597006670,13590,13570,13590,13570,908
20231011,130600,5584685090,13560,13580,13580,13560,587
20231011,130500,5576719870,13580,13590,13590,13580,356
20231011,130400,5571884570,13590,13630,13630,13590,132
20231011,130300,5570087120,13640,13650,13650,13640,3
20231011,130200,5570046180,13650,13560,13650,13560,793
20231011,130100,5559274620,13560,13580,13580,13560,1928
20231011,130000,5533118350,13570,13600,13600,13570,1023
20231011,125900,5519219820,13600,13610,13610,13600,311
20231011,125800,5514989220,13600,13610,13610,13600,180
20231011,125700,5512539520,13600,13610,13610,13600,1593
20231011,125600,5490869880,13610,13620,13620,13610,345
20231011,125500,5486171480,13620,13630,13630,13620,226
20231011,125400,5483092360,13660,13660,13660,13660,4
20231011,125300,5483037720,13610,13630,13660,13610,1209
20231011,125200,5466575460,13630,13630,13630,13630,222
20231011,125100,5463549600,13640,13660,13660,13640,2058
20231011,125000,5435464550,13670,13660,13670,13660,481
20231011,124900,5428891890,13670,13670,13670,13670,168
20231011,124800,5426595330,13670,13670,13670,13670,427
20231011,124700,5420758240,13670,13670,13670,13670,245
20231011,124600,5417409090,13680,13680,13680,13680,602
20231011,124500,5409173730,13690,13700,13700,13690,75
20231011,124400,5408146240,13700,13710,13710,13700,393
20231011,124300,5402761040,13710,13690,13710,13680,288
20231011,124200,5398816130,13700,13680,13700,13680,149
20231011,124100,5396775660,13680,13680,13680,13680,426
20231011,124000,5390947980,13680,13680,13680,13680,7
20231011,123900,5390852220,13670,13680,13680,13670,91
20231011,123800,5389607350,13680,13680,13680,13680,0
20231011,123700,5389607350,13680,13680,13680,13680,66
20231011,123600,5388704470,13670,13670,13680,13670,366
20231011,123500,5383700250,13680,13680,13680,13670,199
20231011,123400,5380978720,13680,13680,13680,13670,450
20231011,123300,5374825990,13670,13670,13680,13660,386
20231011,123200,5369550080,13670,13680,13680,13670,246
20231011,123100,5366187060,13680,13680,13680,13680,5
20231011,123000,5366118660,13670,13660,13680,13660,84
20231011,122900,5364970250,13670,13660,13670,13660,93
20231011,122800,5363699360,13640,13640,13640,13640,0
20231011,122700,5363699360,13640,13640,13650,13640,106
20231011,122600,5362253510,13650,13660,13660,13650,990
20231011,122500,5348731080,13690,13690,13700,13650,18
20231011,122400,5348484760,13690,13650,13690,13650,135
20231011,122300,5346640670,13650,13650,13650,13650,13
20231011,122200,5346463220,13640,13640,13640,13630,123
20231011,122100,5344785510,13630,13630,13630,13630,251
20231011,122000,5341364380,13630,13630,13630,13630,330
20231011,121900,5336866480,13610,13610,13610,13610,45
20231011,121800,5336254030,13610,13620,13620,13610,396
20231011,121700,5330862140,13620,13620,13620,13620,82
20231011,121600,5329745300,13620,13620,13630,13610,419
20231011,121500,5324039140,13620,13630,13630,13620,833
20231011,121400,5312689680,13630,13650,13650,13630,1086
20231011,121300,5297868750,13650,13650,13660,13650,447
20231011,121200,5291767080,13650,13640,13650,13640,22
20231011,121100,5291466800,13640,13640,13640,13640,3
20231011,121000,5291425880,13620,13620,13620,13620,270
20231011,120900,5287748480,13650,13640,13650,13610,225
20231011,120800,5284679720,13650,13640,13650,13640,71
20231011,120700,5283711270,13650,13600,13650,13600,419
20231011,120600,5278012820,13590,13590,13590,13590,41
20231011,120500,5277455630,13590,13590,13590,13580,116
20231011,120400,5275880210,13580,13590,13590,13580,92
20231011,120300,5274630130,13580,13580,13580,13580,30
20231011,120200,5274222730,13580,13580,13580,13580,40
20231011,120100,5273679530,13580,13580,13610,13580,871
20231011,120000,5261841010,13600,13580,13600,13580,221
20231011,115900,5258839810,13600,13580,13600,13580,67
20231011,115800,5257928790,13600,13600,13600,13600,106
20231011,115700,5256487190,13600,13570,13600,13570,512
20231011,115600,5249535070,13560,13580,13580,13560,1196
20231011,115500,5233307070,13600,13620,13620,13590,1697
20231011,115400,5210230320,13620,13620,13740,13610,733
20231011,115300,5200230810,13620,13620,13620,13620,892
20231011,115200,5188081770,13620,13630,13630,13620,78
20231011,115100,5187019340,13630,13630,13630,13630,129
20231011,115000,5185261070,13630,13630,13630,13630,121
20231011,114900,5183611840,13630,13640,13650,13630,1467
20231011,114800,5163607140,13640,13630,13640,13630,559
20231011,114700,5155987940,13620,13630,13630,13620,83
20231011,114600,5154857360,13600,13610,13610,13600,588
20231011,114500,5146855490,13610,13620,13620,13610,1190
20231011,114400,5130658020,13610,13630,13630,13610,893
20231011,114300,5118496520,13620,13630,13630,13620,439
20231011,114200,5112516340,13630,13620,13630,13620,379
20231011,114100,5107351300,13620,13620,13620,13620,146
20231011,114000,5105362780,13610,13610,13630,13610,352
20231011,113900,5100565850,13600,13550,13600,13550,579
20231011,113800,5092709920,13550,13560,13560,13530,1073
20231011,113700,5078181740,13540,13590,13590,13540,5011
20231011,113600,5010253090,13590,13600,13600,13590,350
20231011,113500,5005494740,13590,13580,13590,13580,946
20231011,113400,4992644890,13580,13610,13620,13570,1767
20231011,113300,4968646960,13620,13630,13640,13600,3314
20231011,113200,4923523570,13640,13650,13660,13620,3172
20231011,113100,4880262400,13630,13650,13650,13630,1257
20231011,113000,4863117770,13650,13630,13650,13630,82
20231011,112900,4861998700,13650,13660,13660,13630,2676
20231011,112800,4825489630,13660,13690,13690,13650,5529
20231011,112700,4749915530,13700,13700,13710,13700,227
20231011,112600,4746805180,13700,13690,13700,13680,1775
20231011,112500,4722500410,13700,13710,13710,13700,284
20231011,112400,4718609490,13690,13740,13740,13690,2876
20231011,112300,4679178540,13740,13750,13750,13740,1078
20231011,112200,4664358970,13750,13750,13750,13730,534
20231011,112100,4657025310,13760,13700,13760,13700,224
20231011,112000,4653955300,13730,13690,13730,13680,734
20231011,111900,4643895320,13690,13710,13730,13690,571
20231011,111800,4636070200,13700,13760,13790,13700,2470
20231011,111700,4602131650,13750,13770,13790,13750,1264
20231011,111600,4584733550,13790,13790,13800,13770,1487
20231011,111500,4564227120,13780,13800,13800,13780,4762
20231011,111400,4498576400,13800,13850,13850,13800,3356
20231011,111300,4452185960,13820,13870,13940,13820,16823
20231011,111200,4218604630,13860,13790,13870,13790,7739
20231011,111100,4111458210,13780,13800,13810,13750,491
20231011,111000,4104685550,13800,13750,13800,13750,2499
20231011,110900,4070261270,13750,13760,13760,13750,522
20231011,110800,4063081170,13760,13760,13760,13760,347
20231011,110700,4058306450,13730,13760,13760,13730,200
20231011,110600,4055557450,13720,13760,13760,13720,314
20231011,110500,4051236850,13760,13700,13760,13700,202
20231011,110400,4048457390,13700,13700,13700,13700,465
20231011,110300,4042086890,13700,13750,13760,13700,103
20231011,110200,4040673500,13700,13750,13760,13700,944
20231011,110100,4027735630,13700,13750,13760,13700,176
20231011,110000,4025322650,13770,13750,13770,13750,704
20231011,105900,4015634930,13750,13770,13770,13750,212
20231011,105800,4012717390,13770,13770,13770,13760,1190
20231011,105700,3996331430,13770,13680,13770,13680,2302
20231011,105600,3964684810,13720,13720,13720,13720,0
20231011,105500,3964684810,13720,13660,13720,13660,47
20231011,105400,3964040100,13700,13690,13700,13690,1263
20231011,105300,3946749120,13690,13690,13690,13690,28
20231011,105200,3946365800,13690,13670,13690,13650,83
20231011,105100,3945231050,13700,13670,13700,13630,425
20231011,105000,3939423850,13700,13690,13700,13670,2492
20231011,104900,3905334610,13690,13690,13700,13690,730
20231011,104800,3895340590,13680,13680,13680,13680,636
20231011,104700,3886640110,13690,13690,13690,13680,220
20231011,104600,3883628350,13690,13690,13690,13680,110
20231011,104500,3882123090,13680,13680,13690,13680,1014
20231011,104400,3868251490,13680,13690,13690,13680,360
20231011,104300,3863326590,13680,13680,13680,13680,522
20231011,104200,3856185630,13680,13700,13700,13680,2040
20231011,104100,3828250890,13700,13720,13720,13700,914
20231011,104000,3815724760,13720,13720,13730,13720,2282
20231011,103900,3784415520,13720,13730,13730,13720,1171
20231011,103800,3768346690,13730,13750,13750,13730,140
20231011,103700,3766423240,13720,13750,13750,13720,477
20231011,103600,3759872210,13750,13730,13760,13720,1497
20231011,103500,3739305520,13730,13730,13730,13730,202
20231011,103400,3736532060,13730,13750,13750,13720,824
20231011,103300,3725215520,13750,13700,13760,13700,1846
20231011,103200,3699853730,13700,13710,13710,13700,714
20231011,103100,3690071500,13710,13720,13730,13700,1537
20231011,103000,3668994810,13720,13720,13730,13720,406
20231011,102900,3663424480,13720,13730,13730,13720,407
20231011,102800,3657840430,13730,13750,13750,13730,852
20231011,102700,3646138450,13740,13750,13750,13730,1068
20231011,102600,3631460050,13750,13750,13760,13750,1032
20231011,102500,3617265750,13750,13740,13750,13720,2018
20231011,102400,3589546350,13750,13750,13750,13750,1419
20231011,102300,3570035100,13750,13740,13750,13740,917
20231011,102200,3557429540,13740,13720,13740,13710,187
20231011,102100,3554862350,13750,13710,13750,13710,1208
20231011,102000,3538288420,13730,13700,13730,13700,522
20231011,101900,3531135310,13700,13720,13730,13700,1511
20231011,101800,3510424070,13730,13730,13730,13710,214
20231011,101700,3507489300,13730,13730,13750,13720,1706
20231011,101600,3484068870,13730,13750,13750,13730,1094
20231011,101500,3469030890,13750,13750,13760,13720,777
20231011,101400,3458345060,13730,13710,13750,13700,1158
20231011,101300,3442446850,13710,13730,13730,13700,1029
20231011,101200,3428344820,13730,13730,13730,13700,698
20231011,101100,3418761440,13730,13740,13740,13650,1741
20231011,101000,3394900080,13740,13680,13740,13670,2185
20231011,100900,3364955000,13680,13630,13680,13630,725
20231011,100800,3355057820,13630,13620,13630,13610,711
20231011,100700,3345378090,13610,13610,13630,13610,1337
20231011,100600,3327180620,13650,13660,13660,13650,401
20231011,100500,3321703460,13670,13610,13670,13600,628
20231011,100400,3313158900,13600,13620,13680,13600,827
20231011,100300,3301906670,13620,13660,13680,13620,53
20231011,100200,3301183720,13620,13680,13690,13620,1515
20231011,100100,3280480990,13700,13580,13700,13580,1549
20231011,100000,3259314710,13580,13560,13580,13560,207
20231011,095900,3256506890,13550,13550,13550,13550,126
20231011,095800,3254799590,13550,13550,13550,13510,606
20231011,095700,3246594250,13560,13560,13560,13560,52
20231011,095600,3245889130,13510,13520,13520,13510,280
20231011,095500,3242105970,13520,13540,13540,13520,1369
20231011,095400,3223591950,13530,13540,13540,13530,816
20231011,095300,3212551460,13530,13520,13530,13520,480
20231011,095200,3206059540,13520,13580,13580,13520,1855
20231011,095100,3180975640,13520,13530,13590,13520,1170
20231011,095000,3165115100,13520,13540,13540,13520,963
20231011,094900,3152092480,13510,13510,13510,13490,1627
20231011,094800,3130121050,13500,13470,13510,13470,96
20231011,094700,3128825800,13470,13500,13520,13460,7140
20231011,094600,3032500040,13500,13550,13570,13500,6882
20231011,094500,2939494180,13550,13530,13550,13530,910
20231011,094400,2927176100,13530,13550,13550,13520,2256
20231011,094300,2896652850,13530,13540,13570,13520,986
20231011,094200,2883310470,13520,13570,13570,13520,1574
20231011,094100,2861999510,13570,13550,13700,13500,4613
20231011,094000,2799555050,13550,13580,13580,13550,1334
20231011,093900,2781451480,13580,13650,13650,13570,2987
20231011,093800,2740797510,13650,13750,13750,13650,802
20231011,093700,2729780620,13750,13640,13820,13610,2069
20231011,093600,2701351500,13610,13690,13690,13580,5474
20231011,093500,2626716310,13700,13690,13700,13680,282
20231011,093400,2622855690,13700,13660,13700,13660,451
20231011,093300,2616689660,13660,13670,13680,13660,868
20231011,093200,2604831960,13660,13660,13670,13650,2566
20231011,093100,2569777730,13660,13730,13730,13660,2199
20231011,093000,2539657190,13740,13720,13740,13720,302
20231011,092900,2535511510,13710,13740,13750,13700,3304
20231011,092800,2490196350,13740,13750,13750,13730,2767
20231011,092700,2452174350,13750,13810,13840,13750,3616
20231011,092600,2402325360,13820,13820,13830,13820,3536
20231011,092500,2353448490,13820,13860,13870,13780,2406
20231011,092400,2320163080,13860,13780,13870,13750,9753
20231011,092300,2185355990,13780,13770,13810,13760,2058
20231011,092200,2156970900,13770,13760,13800,13760,1993
20231011,092100,2129505280,13770,13720,13780,13720,3417
20231011,092000,2082488680,13720,13710,13730,13700,2393
20231011,091900,2049674330,13700,13700,13720,13670,2989
20231011,091800,2008745420,13690,13750,13750,13670,2685
20231011,091700,1971955560,13760,13670,13780,13610,8183
20231011,091600,1859935410,13660,13640,13660,13610,3512
20231011,091500,1812046170,13640,13560,13640,13560,9505
20231011,091400,1682594330,13560,13570,13580,13560,2895
20231011,091300,1643315030,13580,13570,13580,13550,620
20231011,091200,1634904230,13580,13650,13650,13570,4661
20231011,091100,1571449520,13630,13520,13640,13520,4315
20231011,091000,1512848090,13490,13510,13530,13480,2323
20231011,090900,1481477230,13490,13570,13580,13490,5094
20231011,090800,1412531780,13580,13580,13590,13530,761
20231011,090700,1402194450,13490,13540,13590,13490,3645
20231011,090600,1352832400,13600,13490,13620,13460,5945
20231011,090500,1272557510,13490,13490,13490,13440,2655
20231011,090400,1236786580,13500,13290,13500,13290,27821
20231011,090300,864626410,13290,13550,13550,13290,19092
20231011,090200,608524190,13550,13640,13670,13520,16868
20231011,090100,378863360,13660,13460,13750,13430,12564
20231011,090000,208671260,13490,13410,13640,13400,15434