KissMeData/118990/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,195500,4470164790,15290,15290,15290,15290,6212
20231020,195400,4470164790,15290,15290,15290,15290,0
20231020,195300,4470164790,15290,15290,15290,15290,0
20231020,195200,4470164790,15290,15290,15290,15290,0
20231020,195100,4470164790,15290,15290,15290,15290,0
20231020,195000,4470164790,15290,15290,15290,15290,0
20231020,194900,4470164790,15290,15290,15290,15290,0
20231020,194800,4470164790,15290,15290,15290,15290,0
20231020,194700,4470164790,15290,15290,15290,15290,0
20231020,194600,4470164790,15290,15290,15290,15290,0
20231020,194500,4470164790,15290,15290,15290,15290,0
20231020,194400,4470164790,15290,15290,15290,15290,0
20231020,194300,4470164790,15290,15290,15290,15290,0
20231020,194200,4470164790,15290,15290,15290,15290,0
20231020,194100,4470164790,15290,15290,15290,15290,0
20231020,194000,4470164790,15290,15290,15290,15290,0
20231020,193900,4470164790,15290,15290,15290,15290,0
20231020,193800,4470164790,15290,15290,15290,15290,0
20231020,193700,4470164790,15290,15290,15290,15290,0
20231020,193600,4470164790,15290,15290,15290,15290,0
20231020,193500,4470164790,15290,15290,15290,15290,0
20231020,193400,4470164790,15290,15290,15290,15290,0
20231020,193300,4470164790,15290,15290,15290,15290,0
20231020,193200,4470164790,15290,15290,15290,15290,0
20231020,193100,4470164790,15290,15290,15290,15290,0
20231020,193000,4470164790,15290,15290,15290,15290,0
20231020,192900,4470164790,15290,15290,15290,15290,0
20231020,192800,4470164790,15290,15290,15290,15290,0
20231020,192700,4470164790,15290,15290,15290,15290,0
20231020,192600,4470164790,15290,15290,15290,15290,0
20231020,192500,4470164790,15290,15290,15290,15290,6212
20231020,192400,4470164790,15290,15290,15290,15290,0
20231020,192300,4470164790,15290,15290,15290,15290,0
20231020,192200,4470164790,15290,15290,15290,15290,0
20231020,192100,4470164790,15290,15290,15290,15290,0
20231020,192000,4470164790,15290,15290,15290,15290,0
20231020,191900,4470164790,15290,15290,15290,15290,0
20231020,191800,4470164790,15290,15290,15290,15290,0
20231020,191700,4470164790,15290,15290,15290,15290,0
20231020,191600,4470164790,15290,15290,15290,15290,0
20231020,191500,4470164790,15290,15290,15290,15290,0
20231020,191400,4470164790,15290,15290,15290,15290,0
20231020,191300,4470164790,15290,15290,15290,15290,0
20231020,191200,4470164790,15290,15290,15290,15290,0
20231020,191100,4470164790,15290,15290,15290,15290,0
20231020,191000,4470164790,15290,15290,15290,15290,0
20231020,190900,4470164790,15290,15290,15290,15290,0
20231020,190800,4470164790,15290,15290,15290,15290,0
20231020,190700,4470164790,15290,15290,15290,15290,0
20231020,190600,4470164790,15290,15290,15290,15290,0
20231020,190500,4470164790,15290,15290,15290,15290,0
20231020,190400,4470164790,15290,15290,15290,15290,0
20231020,190300,4470164790,15290,15290,15290,15290,0
20231020,190200,4470164790,15290,15290,15290,15290,0
20231020,190100,4470164790,15290,15290,15290,15290,0
20231020,190000,4470164790,15290,15290,15290,15290,0
20231020,185900,4470164790,15290,15290,15290,15290,0
20231020,185800,4470164790,15290,15290,15290,15290,0
20231020,185700,4470164790,15290,15290,15290,15290,0
20231020,185600,4470164790,15290,15290,15290,15290,0
20231020,185500,4470164790,15290,15290,15290,15290,6212
20231020,185400,4470164790,15290,15290,15290,15290,0
20231020,185300,4470164790,15290,15290,15290,15290,0
20231020,185200,4470164790,15290,15290,15290,15290,0
20231020,185100,4470164790,15290,15290,15290,15290,0
20231020,185000,4470164790,15290,15290,15290,15290,0
20231020,184900,4470164790,15290,15290,15290,15290,0
20231020,184800,4470164790,15290,15290,15290,15290,0
20231020,184700,4470164790,15290,15290,15290,15290,0
20231020,184600,4470164790,15290,15290,15290,15290,0
20231020,184500,4470164790,15290,15290,15290,15290,0
20231020,184400,4470164790,15290,15290,15290,15290,0
20231020,184300,4470164790,15290,15290,15290,15290,0
20231020,184200,4470164790,15290,15290,15290,15290,0
20231020,184100,4470164790,15290,15290,15290,15290,0
20231020,184000,4470164790,15290,15290,15290,15290,0
20231020,183900,4470164790,15290,15290,15290,15290,0
20231020,183800,4470164790,15290,15290,15290,15290,0
20231020,183700,4470164790,15290,15290,15290,15290,0
20231020,183600,4470164790,15290,15290,15290,15290,0
20231020,183500,4470164790,15290,15290,15290,15290,0
20231020,183400,4470164790,15290,15290,15290,15290,0
20231020,183300,4470164790,15290,15290,15290,15290,0
20231020,183200,4470164790,15290,15290,15290,15290,0
20231020,183100,4470164790,15290,15290,15290,15290,0
20231020,183000,4470164790,15290,15290,15290,15290,0
20231020,182900,4470164790,15290,15290,15290,15290,0
20231020,182800,4470164790,15290,15290,15290,15290,0
20231020,182700,4470164790,15290,15290,15290,15290,0
20231020,182600,4470164790,15290,15290,15290,15290,0
20231020,182500,4470164790,15290,15290,15290,15290,6212
20231020,182400,4470164790,15290,15290,15290,15290,0
20231020,182300,4470164790,15290,15290,15290,15290,0
20231020,182200,4470164790,15290,15290,15290,15290,0
20231020,182100,4470164790,15290,15290,15290,15290,0
20231020,182000,4470164790,15290,15290,15290,15290,0
20231020,181900,4470164790,15290,15290,15290,15290,0
20231020,181800,4470164790,15290,15290,15290,15290,0
20231020,181700,4470164790,15290,15290,15290,15290,0
20231020,181600,4470164790,15290,15290,15290,15290,0
20231020,181500,4470164790,15290,15290,15290,15290,0
20231020,181400,4470164790,15290,15290,15290,15290,0
20231020,181300,4470164790,15290,15290,15290,15290,0
20231020,181200,4470164790,15290,15290,15290,15290,0
20231020,181100,4470164790,15290,15290,15290,15290,0
20231020,181000,4470164790,15290,15290,15290,15290,0
20231020,180900,4470164790,15290,15290,15290,15290,0
20231020,180800,4470164790,15290,15290,15290,15290,0
20231020,180700,4470164790,15290,15290,15290,15290,0
20231020,180600,4470164790,15290,15290,15290,15290,0
20231020,180500,4470164790,15290,15290,15290,15290,0
20231020,180400,4470164790,15290,15290,15290,15290,0
20231020,180300,4470164790,15290,15290,15290,15290,0
20231020,180200,4470164790,15290,15290,15290,15290,0
20231020,180100,4470164790,15290,15290,15290,15290,0
20231020,180000,4470164790,15290,15290,15290,15290,0
20231020,175900,4470164790,15290,15290,15290,15290,0
20231020,175800,4470164790,15290,15290,15290,15290,0
20231020,175700,4470164790,15290,15290,15290,15290,0
20231020,175600,4470164790,15290,15290,15290,15290,0
20231020,175500,4470164790,15290,15290,15290,15290,6212
20231020,175400,4470164790,15290,15290,15290,15290,0
20231020,175300,4470164790,15290,15290,15290,15290,0
20231020,175200,4470164790,15290,15290,15290,15290,0
20231020,175100,4470164790,15290,15290,15290,15290,0
20231020,175000,4470164790,15290,15290,15290,15290,0
20231020,174900,4470164790,15290,15290,15290,15290,0
20231020,174800,4470164790,15290,15290,15290,15290,0
20231020,174700,4470164790,15290,15290,15290,15290,0
20231020,174600,4470164790,15290,15290,15290,15290,0
20231020,174500,4470164790,15290,15290,15290,15290,0
20231020,174400,4470164790,15290,15290,15290,15290,0
20231020,174300,4470164790,15290,15290,15290,15290,0
20231020,174200,4470164790,15290,15290,15290,15290,0
20231020,174100,4470164790,15290,15290,15290,15290,0
20231020,174000,4470164790,15290,15290,15290,15290,0
20231020,173900,4470164790,15290,15290,15290,15290,0
20231020,173800,4470164790,15290,15290,15290,15290,0
20231020,173700,4470164790,15290,15290,15290,15290,0
20231020,173600,4470164790,15290,15290,15290,15290,0
20231020,173500,4470164790,15290,15290,15290,15290,0
20231020,173400,4470164790,15290,15290,15290,15290,0
20231020,173300,4470164790,15290,15290,15290,15290,0
20231020,173200,4470164790,15290,15290,15290,15290,0
20231020,173100,4470164790,15290,15290,15290,15290,0
20231020,173000,4470164790,15290,15290,15290,15290,0
20231020,172900,4470164790,15290,15290,15290,15290,0
20231020,172800,4470164790,15290,15290,15290,15290,0
20231020,172700,4470164790,15290,15290,15290,15290,0
20231020,172600,4470164790,15290,15290,15290,15290,0
20231020,172500,4470164790,15290,15290,15290,15290,6212
20231020,172400,4470164790,15290,15290,15290,15290,0
20231020,172300,4470164790,15290,15290,15290,15290,0
20231020,172200,4470164790,15290,15290,15290,15290,0
20231020,172100,4470164790,15290,15290,15290,15290,0
20231020,172000,4470164790,15290,15290,15290,15290,0
20231020,171900,4470164790,15290,15290,15290,15290,0
20231020,171800,4470164790,15290,15290,15290,15290,0
20231020,171700,4470164790,15290,15290,15290,15290,0
20231020,171600,4470164790,15290,15290,15290,15290,0
20231020,171500,4470164790,15290,15290,15290,15290,0
20231020,171400,4470164790,15290,15290,15290,15290,0
20231020,171300,4470164790,15290,15290,15290,15290,0
20231020,171200,4470164790,15290,15290,15290,15290,0
20231020,171100,4470164790,15290,15290,15290,15290,0
20231020,171000,4470164790,15290,15290,15290,15290,0
20231020,170900,4470164790,15290,15290,15290,15290,0
20231020,170800,4470164790,15290,15290,15290,15290,0
20231020,170700,4470164790,15290,15290,15290,15290,0
20231020,170600,4470164790,15290,15290,15290,15290,0
20231020,170500,4470164790,15290,15290,15290,15290,0
20231020,170400,4470164790,15290,15290,15290,15290,0
20231020,170300,4470164790,15290,15290,15290,15290,0
20231020,170200,4470164790,15290,15290,15290,15290,0
20231020,170100,4470164790,15290,15290,15290,15290,0
20231020,170000,4470164790,15290,15290,15290,15290,0
20231020,165900,4470164790,15290,15290,15290,15290,0
20231020,165800,4470164790,15290,15290,15290,15290,0
20231020,165700,4470164790,15290,15290,15290,15290,0
20231020,165600,4470164790,15290,15290,15290,15290,0
20231020,165500,4470164790,15290,15290,15290,15290,6212
20231020,165400,4470164790,15290,15290,15290,15290,0
20231020,165300,4470164790,15290,15290,15290,15290,0
20231020,165200,4470164790,15290,15290,15290,15290,0
20231020,165100,4470164790,15290,15290,15290,15290,0
20231020,165000,4470164790,15290,15290,15290,15290,0
20231020,164900,4470164790,15290,15290,15290,15290,0
20231020,164800,4470164790,15290,15290,15290,15290,0
20231020,164700,4470164790,15290,15290,15290,15290,0
20231020,164600,4470164790,15290,15290,15290,15290,0
20231020,164500,4470164790,15290,15290,15290,15290,0
20231020,164400,4470164790,15290,15290,15290,15290,0
20231020,164300,4470164790,15290,15290,15290,15290,0
20231020,164200,4470164790,15290,15290,15290,15290,0
20231020,164100,4470164790,15290,15290,15290,15290,0
20231020,164000,4470164790,15290,15290,15290,15290,0
20231020,163900,4470164790,15290,15290,15290,15290,0
20231020,163800,4470164790,15290,15290,15290,15290,0
20231020,163700,4470164790,15290,15290,15290,15290,0
20231020,163600,4470164790,15290,15290,15290,15290,0
20231020,163500,4470164790,15290,15290,15290,15290,0
20231020,163400,4470164790,15290,15290,15290,15290,0
20231020,163300,4470164790,15290,15290,15290,15290,0
20231020,163200,4470164790,15290,15290,15290,15290,0
20231020,163100,4470164790,15290,15290,15290,15290,0
20231020,163000,4470164790,15290,15290,15290,15290,0
20231020,162900,4470164790,15290,15290,15290,15290,0
20231020,162800,4470164790,15290,15290,15290,15290,0
20231020,162700,4470164790,15290,15290,15290,15290,0
20231020,162600,4470164790,15290,15290,15290,15290,0
20231020,162500,4470164790,15290,15290,15290,15290,6212
20231020,162400,4470164790,15290,15290,15290,15290,0
20231020,162300,4470164790,15290,15290,15290,15290,0
20231020,162200,4470164790,15290,15290,15290,15290,0
20231020,162100,4470164790,15290,15290,15290,15290,0
20231020,162000,4470164790,15290,15290,15290,15290,0
20231020,161900,4470164790,15290,15290,15290,15290,0
20231020,161800,4470164790,15290,15290,15290,15290,0
20231020,161700,4470164790,15290,15290,15290,15290,0
20231020,161600,4470164790,15290,15290,15290,15290,0
20231020,161500,4470164790,15290,15290,15290,15290,0
20231020,161400,4470164790,15290,15290,15290,15290,0
20231020,161300,4470164790,15290,15290,15290,15290,0
20231020,161200,4470164790,15290,15290,15290,15290,0
20231020,161100,4470164790,15290,15290,15290,15290,0
20231020,161000,4470164790,15290,15290,15290,15290,0
20231020,160900,4470164790,15290,15290,15290,15290,0
20231020,160800,4470164790,15290,15290,15290,15290,0
20231020,160700,4470164790,15290,15290,15290,15290,0
20231020,160600,4470164790,15290,15290,15290,15290,0
20231020,160500,4470164790,15290,15290,15290,15290,0
20231020,160400,4470164790,15290,15290,15290,15290,0
20231020,160300,4470164790,15290,15290,15290,15290,0
20231020,160200,4470164790,15290,15290,15290,15290,0
20231020,160100,4470164790,15290,15290,15290,15290,0
20231020,160000,4470164790,15290,15290,15290,15290,0
20231020,155900,4470164790,15290,15290,15290,15290,0
20231020,155800,4470164790,15290,15290,15290,15290,0
20231020,155700,4470164790,15290,15290,15290,15290,0
20231020,155600,4470164790,15290,15290,15290,15290,0
20231020,155500,4470164790,15290,15290,15290,15290,6212
20231020,155400,4470164790,15290,15290,15290,15290,0
20231020,155300,4470164790,15290,15290,15290,15290,0
20231020,155200,4470164790,15290,15290,15290,15290,0
20231020,155100,4470164790,15290,15290,15290,15290,0
20231020,155000,4470164790,15290,15290,15290,15290,0
20231020,154900,4470164790,15290,15290,15290,15290,0
20231020,154800,4470164790,15290,15290,15290,15290,0
20231020,154700,4470164790,15290,15290,15290,15290,0
20231020,154600,4470164790,15290,15290,15290,15290,0
20231020,154500,4470164790,15290,15290,15290,15290,0
20231020,154400,4470164790,15290,15290,15290,15290,0
20231020,154300,4470164790,15290,15290,15290,15290,0
20231020,154200,4470164790,15290,15290,15290,15290,0
20231020,154100,4470164790,15290,15290,15290,15290,0
20231020,154000,4470164790,15290,15290,15290,15290,0
20231020,153900,4470164790,15290,15290,15290,15290,0
20231020,153800,4470164790,15290,15290,15290,15290,0
20231020,153700,4470164790,15290,15290,15290,15290,0
20231020,153600,4470164790,15290,15290,15290,15290,0
20231020,153500,4470164790,15290,15290,15290,15290,0
20231020,153400,4470164790,15290,15290,15290,15290,0
20231020,153300,4470164790,15290,15290,15290,15290,0
20231020,153200,4470164790,15290,15290,15290,15290,0
20231020,153100,4470164790,15290,15290,15290,15290,0
20231020,153000,4470164790,15290,15290,15290,15290,6212
20231020,152900,4375183310,15290,15290,15290,15290,0
20231020,152800,4375183310,15290,15290,15290,15290,0
20231020,152700,4375183310,15290,15290,15290,15290,0
20231020,152600,4375183310,15290,15290,15290,15290,0
20231020,152500,4375183310,15290,15290,15290,15290,0
20231020,152400,4375183310,15290,15290,15290,15290,0
20231020,152300,4375183310,15290,15290,15290,15290,0
20231020,152200,4375183310,15290,15290,15290,15290,0
20231020,152100,4375183310,15290,15290,15290,15290,0
20231020,152000,4375183310,15290,15290,15290,15290,0
20231020,151900,4375183310,15290,15300,15300,15250,4720
20231020,151800,4303106180,15300,15300,15350,15300,488
20231020,151700,4295628890,15260,15350,15350,15250,10308
20231020,151600,4138036870,15360,15370,15370,15280,4983
20231020,151500,4061838050,15370,15370,15370,15370,32
20231020,151400,4061346210,15350,15360,15370,15350,318
20231020,151300,4056462030,15370,15370,15380,15300,3670
20231020,151200,4000166620,15370,15360,15380,15360,168
20231020,151100,3997584660,15360,15360,15380,15350,220
20231020,151000,3994205860,15360,15290,15360,15290,5029
20231020,150900,3917259720,15290,15300,15300,15280,250
20231020,150800,3913436820,15300,15290,15300,15280,2627
20231020,150700,3873288950,15300,15290,15300,15290,919
20231020,150600,3859230240,15290,15300,15300,15280,968
20231020,150500,3844430240,15300,15300,15300,15290,1203
20231020,150400,3826026610,15290,15350,15350,15290,8815
20231020,150300,3691082230,15350,15370,15380,15350,1669
20231020,150200,3665454800,15390,15370,15390,15370,571
20231020,150100,3656678450,15370,15380,15390,15370,334
20231020,150000,3651542520,15380,15380,15390,15380,368
20231020,145900,3645881270,15380,15390,15390,15380,379
20231020,145800,3640050090,15400,15380,15400,15380,213
20231020,145700,3636772130,15380,15380,15380,15380,230
20231020,145600,3633234730,15380,15380,15380,15370,124
20231020,145500,3631327710,15380,15390,15390,15370,644
20231020,145400,3621423280,15400,15410,15410,15400,1728
20231020,145300,3594812060,15400,15430,15430,15400,1245
20231020,145200,3575629600,15420,15420,15430,15410,511
20231020,145100,3567749920,15420,15440,15440,15420,440
20231020,145000,3560963160,15450,15450,15450,15440,134
20231020,144900,3558893960,15450,15470,15470,15450,646
20231020,144800,3548910020,15460,15470,15480,15460,1223
20231020,144700,3530000100,15470,15480,15480,15470,258
20231020,144600,3526006290,15500,15500,15500,15490,21
20231020,144500,3525680890,15480,15490,15510,15470,636
20231020,144400,3515832360,15490,15510,15520,15490,767
20231020,144300,3503943770,15500,15510,15510,15500,246
20231020,144200,3500129690,15510,15510,15510,15500,884
20231020,144100,3486421150,15510,15520,15520,15510,395
20231020,144000,3480294580,15500,15540,15540,15500,1046
20231020,143900,3464071820,15530,15550,15550,15520,100
20231020,143800,3462519110,15530,15550,15550,15530,101
20231020,143700,3460948580,15520,15530,15530,15520,707
20231020,143600,3449975760,15510,15510,15510,15510,0
20231020,143500,3449975760,15510,15550,15550,15510,1151
20231020,143400,3432110360,15550,15530,15570,15530,500
20231020,143300,3424344200,15520,15530,15570,15520,243
20231020,143200,3420570700,15530,15530,15550,15530,90
20231020,143100,3419172940,15530,15560,15560,15530,2200
20231020,143000,3384969090,15560,15570,15580,15560,875
20231020,142900,3371350850,15570,15570,15570,15560,1309
20231020,142800,3350971070,15570,15570,15570,15570,125
20231020,142700,3349024820,15560,15580,15590,15560,826
20231020,142600,3336167210,15570,15580,15580,15570,148
20231020,142500,3333862620,15580,15580,15580,15580,72
20231020,142400,3332740860,15570,15570,15570,15560,473
20231020,142300,3325377010,15570,15580,15580,15570,281
20231020,142200,3321000720,15570,15570,15570,15570,104
20231020,142100,3319381440,15570,15570,15570,15560,36
20231020,142000,3318820980,15560,15570,15570,15560,160
20231020,141900,3316331260,15570,15570,15570,15570,255
20231020,141800,3312360910,15580,15580,15580,15570,51
20231020,141700,3311566400,15580,15580,15580,15580,17
20231020,141600,3311301540,15580,15570,15580,15570,51
20231020,141500,3310507370,15570,15590,15590,15570,118
20231020,141400,3308670090,15580,15590,15590,15580,2
20231020,141300,3308638920,15600,15600,15600,15600,3
20231020,141200,3308592120,15580,15590,15600,15580,817
20231020,141100,3295857810,15580,15580,15590,15580,112
20231020,141000,3294112730,15580,15580,15590,15580,232
20231020,140900,3290498070,15580,15590,15590,15580,411
20231020,140800,3284090590,15590,15590,15590,15580,343
20231020,140700,3278744230,15590,15590,15590,15590,10
20231020,140600,3278588330,15590,15590,15590,15590,5
20231020,140500,3278510380,15590,15590,15600,15590,452
20231020,140400,3271463680,15590,15600,15600,15590,2
20231020,140300,3271432490,15600,15640,15640,15600,1207
20231020,140200,3252580060,15630,15630,15630,15630,171
20231020,140100,3249907330,15640,15640,15640,15630,20
20231020,140000,3249594590,15630,15630,15660,15620,252
20231020,135900,3245652180,15620,15660,15660,15620,1809
20231020,135800,3217352750,15660,15670,15670,15660,840
20231020,135700,3204198230,15670,15670,15670,15670,18
20231020,135600,3203916170,15660,15660,15670,15660,119
20231020,135500,3202052620,15660,15660,15660,15660,77
20231020,135400,3200846800,15660,15660,15660,15660,300
20231020,135300,3196148800,15660,15660,15670,15660,118
20231020,135200,3194300750,15660,15660,15670,15660,254
20231020,135100,3190322660,15660,15650,15660,15650,101
20231020,135000,3188742000,15660,15660,15660,15660,24
20231020,134900,3188366160,15670,15670,15680,15660,202
20231020,134800,3185201600,15680,15680,15680,15670,769
20231020,134700,3173143690,15680,15660,15680,15660,752
20231020,134600,3161361240,15660,15650,15660,15650,129
20231020,134500,3159342340,15650,15660,15660,15650,744
20231020,134400,3147697920,15660,15670,15670,15660,136
20231020,134300,3145567060,15680,15680,15680,15680,67
20231020,134200,3144516500,15680,15680,15680,15680,10
20231020,134100,3144359700,15670,15680,15680,15670,593
20231020,134000,3135062170,15670,15670,15680,15670,68
20231020,133900,3133996560,15670,15680,15680,15670,12
20231020,133800,3133808470,15660,15670,15680,15650,181
20231020,133700,3130972820,15680,15690,15690,15680,550
20231020,133600,3122348280,15680,15680,15680,15680,126
20231020,133500,3120372600,15670,15630,15680,15630,651
20231020,133400,3110174250,15620,15600,15620,15600,85
20231020,133300,3108846950,15590,15590,15600,15590,88
20231020,133200,3107474270,15590,15620,15620,15590,89
20231020,133100,3106085950,15600,15600,15610,15600,80
20231020,133000,3104837360,15600,15570,15600,15570,1242
20231020,132900,3085473510,15560,15560,15560,15560,5
20231020,132800,3085395710,15580,15580,15580,15560,480
20231020,132700,3077917790,15580,15580,15580,15580,19
20231020,132600,3077621770,15590,15570,15600,15570,180
20231020,132500,3074816120,15560,15560,15560,15560,189
20231020,132400,3071875280,15560,15560,15560,15560,7
20231020,132300,3071766360,15560,15560,15560,15560,85
20231020,132200,3070443760,15550,15550,15550,15550,3
20231020,132100,3070397110,15550,15560,15560,15550,252
20231020,132000,3066478270,15560,15560,15560,15560,202
20231020,131900,3063335150,15550,15550,15550,15550,0
20231020,131800,3063335150,15550,15550,15550,15550,126
20231020,131700,3061375850,15550,15540,15550,15540,85
20231020,131600,3060054300,15540,15540,15540,15540,193
20231020,131500,3057055080,15540,15550,15550,15540,101
20231020,131400,3055484600,15550,15550,15550,15550,171
20231020,131300,3052825550,15530,15540,15540,15530,709
20231020,131200,3041812700,15540,15550,15560,15540,353
20231020,131100,3036325810,15550,15560,15560,15550,161
20231020,131000,3033821660,15560,15560,15560,15550,78
20231020,130900,3032608060,15550,15550,15550,15550,27
20231020,130800,3032188210,15550,15550,15560,15550,195
20231020,130700,3029155840,15550,15560,15560,15550,482
20231020,130600,3021656380,15550,15540,15560,15540,488
20231020,130500,3014067560,15540,15550,15550,15540,50
20231020,130400,3013290160,15550,15550,15550,15550,0
20231020,130300,3013290160,15550,15530,15550,15530,29
20231020,130200,3012839750,15550,15540,15550,15540,218
20231020,130100,3009451290,15540,15540,15540,15540,7
20231020,130000,3009342510,15540,15540,15540,15540,1
20231020,125900,3009326970,15530,15530,15530,15530,79
20231020,125800,3008100100,15530,15530,15530,15530,329
20231020,125700,3002990730,15530,15540,15540,15530,170
20231020,125600,3000350150,15540,15540,15540,15540,101
20231020,125500,2998780610,15550,15550,15550,15550,0
20231020,125400,2998780610,15550,15560,15560,15550,645
20231020,125300,2988749690,15560,15560,15560,15550,99
20231020,125200,2987209300,15560,15570,15570,15560,12
20231020,125100,2987022520,15580,15570,15580,15570,22
20231020,125000,2986679970,15570,15580,15580,15560,1025
20231020,124900,2970728900,15570,15570,15570,15570,332
20231020,124800,2965559660,15570,15570,15570,15570,0
20231020,124700,2965559660,15570,15560,15570,15560,1041
20231020,124600,2949359580,15560,15550,15560,15550,2017
20231020,124500,2917995080,15550,15550,15550,15550,10
20231020,124400,2917839580,15550,15540,15550,15540,4
20231020,124300,2917777410,15540,15550,15550,15540,30
20231020,124200,2917310980,15550,15550,15550,15550,571
20231020,124100,2908431930,15550,15540,15550,15540,127
20231020,124000,2906458120,15540,15560,15560,15540,632
20231020,123900,2896633580,15550,15550,15550,15550,219
20231020,123800,2893228130,15540,15550,15560,15540,48
20231020,123700,2892481720,15550,15550,15550,15540,398
20231020,123600,2886292940,15550,15550,15550,15540,416
20231020,123500,2879824500,15550,15550,15550,15540,1315
20231020,123400,2859376270,15550,15520,15550,15520,432
20231020,123300,2852664490,15520,15520,15520,15520,158
20231020,123200,2850212330,15520,15520,15520,15520,11
20231020,123100,2850041610,15510,15540,15540,15510,127
20231020,123000,2848068520,15540,15540,15540,15520,169
20231020,122900,2845444440,15540,15540,15540,15540,60
20231020,122800,2844512040,15540,15520,15540,15520,204
20231020,122700,2841345900,15520,15520,15540,15520,113
20231020,122600,2839591710,15530,15530,15530,15530,132
20231020,122500,2837541750,15530,15530,15530,15530,77
20231020,122400,2836345940,15520,15520,15520,15520,0
20231020,122300,2836345940,15520,15520,15520,15520,3
20231020,122200,2836299380,15520,15520,15520,15520,1
20231020,122100,2836283860,15520,15530,15530,15520,156
20231020,122000,2833861310,15520,15520,15520,15520,29
20231020,121900,2833411230,15520,15520,15520,15520,75
20231020,121800,2832247230,15530,15510,15530,15510,205
20231020,121700,2829063620,15510,15520,15520,15510,701
20231020,121600,2818186300,15540,15540,15540,15540,0
20231020,121500,2818186300,15540,15520,15540,15520,57
20231020,121400,2817301580,15520,15520,15520,15520,186
20231020,121300,2814414860,15520,15540,15540,15520,52
20231020,121200,2813607750,15520,15540,15540,15520,271
20231020,121100,2809397290,15540,15540,15540,15540,72
20231020,121000,2808278410,15550,15520,15550,15520,142
20231020,120900,2806074290,15500,15510,15510,15500,500
20231020,120800,2798323730,15520,15510,15520,15500,329
20231020,120700,2793221140,15510,15510,15510,15510,615
20231020,120600,2783682490,15520,15500,15520,15500,192
20231020,120500,2780706450,15500,15500,15500,15490,812
20231020,120400,2768120470,15510,15500,15510,15490,2046
20231020,120300,2736407730,15500,15490,15500,15490,1908
20231020,120200,2706837270,15480,15460,15480,15450,342
20231020,120100,2701549670,15460,15460,15460,15450,148
20231020,120000,2699261990,15460,15490,15490,15460,795
20231020,115900,2686969310,15490,15470,15490,15470,2097
20231020,115800,2654497210,15480,15440,15480,15430,975
20231020,115700,2639422960,15420,15380,15420,15380,1921
20231020,115600,2609869850,15380,15380,15380,15380,15
20231020,115500,2609639150,15380,15380,15380,15370,51
20231020,115400,2608854900,15370,15370,15380,15370,543
20231020,115300,2600503980,15370,15350,15370,15350,1047
20231020,115200,2584424400,15350,15350,15360,15350,616
20231020,115100,2574968760,15360,15350,15370,15350,569
20231020,115000,2566229010,15350,15360,15360,15350,32
20231020,114900,2565737710,15370,15360,15370,15360,341
20231020,114800,2560497440,15360,15360,15360,15360,513
20231020,114700,2552617760,15370,15370,15370,15370,4
20231020,114600,2552556280,15360,15360,15370,15360,45
20231020,114500,2551864980,15360,15380,15380,15350,568
20231020,114400,2543143660,15380,15370,15380,15360,135
20231020,114300,2541069800,15360,15360,15360,15360,1
20231020,114200,2541054440,15380,15380,15380,15380,204
20231020,114100,2537916920,15380,15360,15380,15360,282
20231020,114000,2533585280,15360,15370,15370,15360,619
20231020,113900,2524073410,15380,15370,15380,15370,195
20231020,113800,2521074410,15370,15380,15390,15370,280
20231020,113700,2516769790,15370,15370,15370,15370,124
20231020,113600,2514863910,15370,15370,15370,15370,474
20231020,113500,2507578530,15370,15380,15380,15370,905
20231020,113400,2493662740,15390,15400,15400,15390,1189
20231020,113300,2475363030,15400,15400,15400,15400,615
20231020,113200,2465892030,15400,15400,15400,15400,100
20231020,113100,2464352030,15420,15420,15420,15420,27
20231020,113000,2463935690,15420,15400,15420,15400,91
20231020,112900,2462533070,15400,15400,15400,15400,483
20231020,112800,2455094870,15400,15410,15420,15400,153
20231020,112700,2452738310,15410,15420,15420,15410,18
20231020,112600,2452460920,15420,15410,15420,15410,22
20231020,112500,2452121740,15410,15420,15420,15410,120
20231020,112400,2450272380,15420,15420,15420,15420,4
20231020,112300,2450210700,15400,15400,15400,15400,15
20231020,112200,2449979700,15400,15400,15400,15400,0
20231020,112100,2449979700,15400,15400,15400,15400,132
20231020,112000,2447946900,15400,15410,15410,15400,160
20231020,111900,2445482800,15400,15400,15400,15400,145
20231020,111800,2443249800,15400,15410,15410,15400,2984
20231020,111700,2397285870,15420,15450,15460,15420,294
20231020,111600,2392750910,15460,15450,15460,15420,112
20231020,111500,2391023250,15450,15450,15450,15450,12
20231020,111400,2390837850,15450,15450,15450,15420,1023
20231020,111300,2375034000,15430,15430,15430,15430,137
20231020,111200,2372920090,15420,15420,15420,15420,140
20231020,111100,2370761290,15420,15440,15440,15420,484
20231020,111000,2363290090,15440,15450,15450,15440,313
20231020,110900,2358454250,15450,15430,15450,15430,680
20231020,110800,2347951180,15430,15420,15430,15420,269
20231020,110700,2343801950,15420,15420,15420,15420,625
20231020,110600,2334164450,15420,15430,15430,15420,419
20231020,110500,2327702720,15440,15430,15440,15430,466
20231020,110400,2320508830,15430,15390,15430,15390,522
20231020,110300,2312470690,15390,15400,15400,15390,18
20231020,110200,2312193500,15390,15420,15420,15390,63
20231020,110100,2311223380,15400,15420,15420,15400,267
20231020,110000,2307109300,15430,15420,15430,15420,10
20231020,105900,2306955090,15410,15400,15410,15400,509
20231020,105800,2299111410,15400,15400,15400,15400,111
20231020,105700,2297402010,15410,15410,15410,15410,30
20231020,105600,2296939710,15410,15380,15410,15380,266
20231020,105500,2292844020,15380,15380,15380,15380,26
20231020,105400,2292444140,15380,15380,15380,15380,15
20231020,105300,2292213440,15380,15390,15400,15370,23
20231020,105200,2291859770,15380,15370,15400,15370,471
20231020,105100,2284612070,15370,15380,15390,15370,148
20231020,105000,2282335910,15390,15380,15390,15380,224
20231020,104900,2278890590,15380,15360,15380,15360,131
20231020,104800,2276877830,15360,15340,15360,15340,1365
20231020,104700,2255927820,15340,15360,15360,15340,781
20231020,104600,2243944120,15360,15390,15390,15360,1567
20231020,104500,2219854710,15390,15380,15390,15380,24
20231020,104400,2219485390,15390,15380,15390,15380,193
20231020,104300,2216516750,15380,15360,15380,15360,53
20231020,104200,2215702120,15360,15380,15380,15360,128
20231020,104100,2213735610,15380,15360,15380,15350,188
20231020,104000,2210848360,15350,15360,15360,15350,168
20231020,103900,2208268550,15350,15350,15350,15350,63
20231020,103800,2207301500,15350,15350,15350,15340,360
20231020,103700,2201775800,15350,15340,15350,15340,1284
20231020,103600,2182076620,15340,15340,15340,15330,544
20231020,103500,2173734760,15330,15330,15350,15330,259
20231020,103400,2169763210,15330,15340,15340,15330,1030
20231020,103300,2153967760,15350,15350,15350,15350,21
20231020,103200,2153645410,15330,15340,15340,15330,500
20231020,103100,2145976420,15340,15370,15370,15330,369
20231020,103000,2140316730,15370,15370,15370,15370,11
20231020,102900,2140147660,15400,15360,15400,15350,3020
20231020,102800,2093788250,15400,15360,15400,15350,2730
20231020,102700,2051833660,15350,15370,15370,15350,1349
20231020,102600,2031123940,15360,15350,15360,15350,364
20231020,102500,2025533020,15350,15360,15360,15350,1273
20231020,102400,2005983390,15360,15350,15360,15350,174
20231020,102300,2003310850,15360,15350,15360,15340,49
20231020,102200,2002558600,15350,15350,15350,15350,566
20231020,102100,1993870500,15350,15350,15360,15350,965
20231020,102000,1979050650,15350,15360,15360,15350,468
20231020,101900,1971863380,15360,15370,15370,15330,1738
20231020,101800,1945155530,15370,15380,15380,15320,225
20231020,101700,1941705360,15380,15330,15380,15300,5214
20231020,101600,1861900130,15380,15360,15380,15320,570
20231020,101500,1853149290,15350,15380,15380,15350,1644
20231020,101400,1827891910,15380,15360,15380,15360,323
20231020,101300,1822926940,15360,15360,15370,15350,697
20231020,101200,1812222000,15350,15330,15360,15310,589
20231020,101100,1803191360,15320,15320,15320,15310,1401
20231020,101000,1781738380,15320,15320,15320,15310,1133
20231020,100900,1764390240,15310,15320,15320,15310,441
20231020,100800,1757638100,15310,15350,15350,15310,2211
20231020,100700,1723769740,15360,15360,15360,15350,550
20231020,100600,1715325740,15360,15360,15370,15350,609
20231020,100500,1705972710,15360,15360,15380,15350,685
20231020,100400,1695456250,15380,15390,15390,15350,1819
20231020,100300,1667491700,15380,15390,15390,15380,1064
20231020,100200,1651117640,15380,15390,15400,15380,2619
20231020,100100,1610822270,15390,15420,15450,15390,7951
20231020,100000,1488318640,15420,15460,15460,15420,1422
20231020,095900,1466375650,15450,15450,15450,15450,1177
20231020,095800,1448191000,15450,15480,15500,15450,2008
20231020,095700,1417147600,15480,15460,15490,15460,322
20231020,095600,1412163430,15450,15480,15500,15450,2428
20231020,095500,1374583420,15480,15510,15540,15450,4350
20231020,095400,1307164720,15510,15520,15540,15510,930
20231020,095300,1292731140,15510,15520,15520,15510,889
20231020,095200,1278938420,15520,15540,15560,15510,2758
20231020,095100,1236146230,15540,15540,15540,15520,905
20231020,095000,1222089450,15540,15570,15650,15540,1567
20231020,094900,1197726670,15540,15530,15560,15510,413
20231020,094800,1191312900,15520,15560,15570,15520,3240
20231020,094700,1140965990,15570,15610,15620,15570,2173
20231020,094600,1107080590,15610,15620,15630,15610,243
20231020,094500,1103286030,15620,15600,15620,15600,440
20231020,094400,1096419340,15600,15630,15630,15600,280
20231020,094300,1092047740,15620,15630,15630,15610,377
20231020,094200,1086155530,15630,15650,15650,15630,877
20231020,094100,1072447490,15630,15610,15630,15600,3325
20231020,094000,1020552180,15610,15620,15630,15610,1126
20231020,093900,1002966730,15650,15630,15650,15620,922
20231020,093800,988556040,15630,15650,15650,15630,2410
20231020,093700,950853550,15660,15700,15700,15660,911
20231020,093600,936567890,15700,15690,15700,15680,169
20231020,093500,933917230,15690,15690,15700,15680,143
20231020,093400,931673730,15700,15710,15720,15690,504
20231020,093300,923761080,15720,15720,15720,15700,669
20231020,093200,913253550,15720,15730,15730,15720,248
20231020,093100,909354620,15730,15740,15740,15720,1699
20231020,093000,882627380,15740,15750,15750,15740,72
20231020,092900,881493770,15740,15730,15740,15730,868
20231020,092800,867839810,15730,15750,15750,15730,762
20231020,092700,855851040,15750,15760,15760,15750,335
20231020,092600,850573760,15750,15740,15760,15730,911
20231020,092500,836220320,15730,15660,15730,15660,688
20231020,092400,825417250,15630,15640,15670,15610,2890
20231020,092300,780255830,15630,15640,15640,15620,793
20231020,092200,767863780,15640,15670,15700,15640,2708
20231020,092100,725480900,15660,15660,15670,15650,2574
20231020,092000,685183300,15660,15680,15690,15650,1829
20231020,091900,656534730,15680,15710,15720,15680,2491
20231020,091800,617435790,15720,15720,15730,15710,844
20231020,091700,604168460,15730,15720,15730,15720,839
20231020,091600,590975340,15720,15750,15760,15710,3327
20231020,091500,538649650,15760,15770,15780,15760,2241
20231020,091400,503303710,15780,15790,15790,15780,927
20231020,091300,488670680,15770,15770,15790,15760,1138
20231020,091200,470728690,15770,15800,15810,15760,2273
20231020,091100,434831790,15800,15830,15840,15800,2371
20231020,091000,397357460,15840,15820,15840,15810,375
20231020,090900,391423550,15810,15830,15830,15800,1058
20231020,090800,374689520,15830,15870,15870,15830,2345
20231020,090700,337523770,15860,15910,15910,15860,4652
20231020,090600,263640630,15900,15950,15960,15900,791
20231020,090500,251057700,15950,15950,15950,15900,479
20231020,090400,243435860,15900,15900,15950,15900,132
20231020,090300,241335410,15900,15890,15950,15880,1314
20231020,090200,220446270,15880,15880,15900,15870,1541
20231020,090100,195972770,15880,16010,16010,15880,4497
20231020,090000,124220240,16000,16000,16080,15990,7763