KissMeData/128820/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,195800,11950606420,4030,4030,4030,4030,82935
20231023,195700,11950606420,4030,4030,4030,4030,0
20231023,195600,11950606420,4030,4030,4030,4030,0
20231023,195500,11950606420,4030,4030,4030,4030,0
20231023,195400,11950606420,4030,4030,4030,4030,0
20231023,195300,11950606420,4030,4030,4030,4030,0
20231023,195200,11950606420,4030,4030,4030,4030,0
20231023,195100,11950606420,4030,4030,4030,4030,0
20231023,195000,11950606420,4030,4030,4030,4030,0
20231023,194900,11950606420,4030,4030,4030,4030,0
20231023,194800,11950606420,4030,4030,4030,4030,0
20231023,194700,11950606420,4030,4030,4030,4030,0
20231023,194600,11950606420,4030,4030,4030,4030,0
20231023,194500,11950606420,4030,4030,4030,4030,0
20231023,194400,11950606420,4030,4030,4030,4030,0
20231023,194300,11950606420,4030,4030,4030,4030,0
20231023,194200,11950606420,4030,4030,4030,4030,0
20231023,194100,11950606420,4030,4030,4030,4030,0
20231023,194000,11950606420,4030,4030,4030,4030,0
20231023,193900,11950606420,4030,4030,4030,4030,0
20231023,193800,11950606420,4030,4030,4030,4030,0
20231023,193700,11950606420,4030,4030,4030,4030,0
20231023,193600,11950606420,4030,4030,4030,4030,0
20231023,193500,11950606420,4030,4030,4030,4030,0
20231023,193400,11950606420,4030,4030,4030,4030,0
20231023,193300,11950606420,4030,4030,4030,4030,0
20231023,193200,11950606420,4030,4030,4030,4030,0
20231023,193100,11950606420,4030,4030,4030,4030,0
20231023,193000,11950606420,4030,4030,4030,4030,0
20231023,192900,11950606420,4030,4030,4030,4030,0
20231023,192800,11950606420,4030,4030,4030,4030,82935
20231023,192700,11950606420,4030,4030,4030,4030,0
20231023,192600,11950606420,4030,4030,4030,4030,0
20231023,192500,11950606420,4030,4030,4030,4030,0
20231023,192400,11950606420,4030,4030,4030,4030,0
20231023,192300,11950606420,4030,4030,4030,4030,0
20231023,192200,11950606420,4030,4030,4030,4030,0
20231023,192100,11950606420,4030,4030,4030,4030,0
20231023,192000,11950606420,4030,4030,4030,4030,0
20231023,191900,11950606420,4030,4030,4030,4030,0
20231023,191800,11950606420,4030,4030,4030,4030,0
20231023,191700,11950606420,4030,4030,4030,4030,0
20231023,191600,11950606420,4030,4030,4030,4030,0
20231023,191500,11950606420,4030,4030,4030,4030,0
20231023,191400,11950606420,4030,4030,4030,4030,0
20231023,191300,11950606420,4030,4030,4030,4030,0
20231023,191200,11950606420,4030,4030,4030,4030,0
20231023,191100,11950606420,4030,4030,4030,4030,0
20231023,191000,11950606420,4030,4030,4030,4030,0
20231023,190900,11950606420,4030,4030,4030,4030,0
20231023,190800,11950606420,4030,4030,4030,4030,0
20231023,190700,11950606420,4030,4030,4030,4030,0
20231023,190600,11950606420,4030,4030,4030,4030,0
20231023,190500,11950606420,4030,4030,4030,4030,0
20231023,190400,11950606420,4030,4030,4030,4030,0
20231023,190300,11950606420,4030,4030,4030,4030,0
20231023,190200,11950606420,4030,4030,4030,4030,0
20231023,190100,11950606420,4030,4030,4030,4030,0
20231023,190000,11950606420,4030,4030,4030,4030,0
20231023,185900,11950606420,4030,4030,4030,4030,0
20231023,185800,11950606420,4030,4030,4030,4030,82935
20231023,185700,11950606420,4030,4030,4030,4030,0
20231023,185600,11950606420,4030,4030,4030,4030,0
20231023,185500,11950606420,4030,4030,4030,4030,0
20231023,185400,11950606420,4030,4030,4030,4030,0
20231023,185300,11950606420,4030,4030,4030,4030,0
20231023,185200,11950606420,4030,4030,4030,4030,0
20231023,185100,11950606420,4030,4030,4030,4030,0
20231023,185000,11950606420,4030,4030,4030,4030,0
20231023,184900,11950606420,4030,4030,4030,4030,0
20231023,184800,11950606420,4030,4030,4030,4030,0
20231023,184700,11950606420,4030,4030,4030,4030,0
20231023,184600,11950606420,4030,4030,4030,4030,0
20231023,184500,11950606420,4030,4030,4030,4030,0
20231023,184400,11950606420,4030,4030,4030,4030,0
20231023,184300,11950606420,4030,4030,4030,4030,0
20231023,184200,11950606420,4030,4030,4030,4030,0
20231023,184100,11950606420,4030,4030,4030,4030,0
20231023,184000,11950606420,4030,4030,4030,4030,0
20231023,183900,11950606420,4030,4030,4030,4030,0
20231023,183800,11950606420,4030,4030,4030,4030,0
20231023,183700,11950606420,4030,4030,4030,4030,0
20231023,183600,11950606420,4030,4030,4030,4030,0
20231023,183500,11950606420,4030,4030,4030,4030,0
20231023,183400,11950606420,4030,4030,4030,4030,0
20231023,183300,11950606420,4030,4030,4030,4030,0
20231023,183200,11950606420,4030,4030,4030,4030,0
20231023,183100,11950606420,4030,4030,4030,4030,0
20231023,183000,11950606420,4030,4030,4030,4030,0
20231023,182900,11950606420,4030,4030,4030,4030,0
20231023,182800,11950606420,4030,4030,4030,4030,82935
20231023,182700,11950606420,4030,4030,4030,4030,0
20231023,182600,11950606420,4030,4030,4030,4030,0
20231023,182500,11950606420,4030,4030,4030,4030,0
20231023,182400,11950606420,4030,4030,4030,4030,0
20231023,182300,11950606420,4030,4030,4030,4030,0
20231023,182200,11950606420,4030,4030,4030,4030,0
20231023,182100,11950606420,4030,4030,4030,4030,0
20231023,182000,11950606420,4030,4030,4030,4030,0
20231023,181900,11950606420,4030,4030,4030,4030,0
20231023,181800,11950606420,4030,4030,4030,4030,0
20231023,181700,11950606420,4030,4030,4030,4030,0
20231023,181600,11950606420,4030,4030,4030,4030,0
20231023,181500,11950606420,4030,4030,4030,4030,0
20231023,181400,11950606420,4030,4030,4030,4030,0
20231023,181300,11950606420,4030,4030,4030,4030,0
20231023,181200,11950606420,4030,4030,4030,4030,0
20231023,181100,11950606420,4030,4030,4030,4030,0
20231023,181000,11950606420,4030,4030,4030,4030,0
20231023,180900,11950606420,4030,4030,4030,4030,0
20231023,180800,11950606420,4030,4030,4030,4030,0
20231023,180700,11950606420,4030,4030,4030,4030,0
20231023,180600,11950606420,4030,4030,4030,4030,0
20231023,180500,11950606420,4030,4030,4030,4030,0
20231023,180400,11950606420,4030,4030,4030,4030,0
20231023,180300,11950606420,4030,4030,4030,4030,0
20231023,180200,11950606420,4030,4030,4030,4030,0
20231023,180100,11950606420,4030,4030,4030,4030,0
20231023,180000,11950606420,4030,4030,4030,4030,0
20231023,175900,11950606420,4030,4030,4030,4030,0
20231023,175800,11950606420,4030,4030,4030,4030,82935
20231023,175700,11950606420,4030,4030,4030,4030,0
20231023,175600,11950606420,4030,4030,4030,4030,0
20231023,175500,11950606420,4030,4030,4030,4030,0
20231023,175400,11950606420,4030,4030,4030,4030,0
20231023,175300,11950606420,4030,4030,4030,4030,0
20231023,175200,11950606420,4030,4030,4030,4030,0
20231023,175100,11950606420,4030,4030,4030,4030,0
20231023,175000,11950606420,4030,4030,4030,4030,0
20231023,174900,11950606420,4030,4030,4030,4030,0
20231023,174800,11950606420,4030,4030,4030,4030,0
20231023,174700,11950606420,4030,4030,4030,4030,0
20231023,174600,11950606420,4030,4030,4030,4030,0
20231023,174500,11950606420,4030,4030,4030,4030,0
20231023,174400,11950606420,4030,4030,4030,4030,0
20231023,174300,11950606420,4030,4030,4030,4030,0
20231023,174200,11950606420,4030,4030,4030,4030,0
20231023,174100,11950606420,4030,4030,4030,4030,0
20231023,174000,11950606420,4030,4030,4030,4030,0
20231023,173900,11950606420,4030,4030,4030,4030,0
20231023,173800,11950606420,4030,4030,4030,4030,0
20231023,173700,11950606420,4030,4030,4030,4030,0
20231023,173600,11950606420,4030,4030,4030,4030,0
20231023,173500,11950606420,4030,4030,4030,4030,0
20231023,173400,11950606420,4030,4030,4030,4030,0
20231023,173300,11950606420,4030,4030,4030,4030,0
20231023,173200,11950606420,4030,4030,4030,4030,0
20231023,173100,11950606420,4030,4030,4030,4030,0
20231023,173000,11950606420,4030,4030,4030,4030,0
20231023,172900,11950606420,4030,4030,4030,4030,0
20231023,172800,11950606420,4030,4030,4030,4030,82935
20231023,172700,11950606420,4030,4030,4030,4030,0
20231023,172600,11950606420,4030,4030,4030,4030,0
20231023,172500,11950606420,4030,4030,4030,4030,0
20231023,172400,11950606420,4030,4030,4030,4030,0
20231023,172300,11950606420,4030,4030,4030,4030,0
20231023,172200,11950606420,4030,4030,4030,4030,0
20231023,172100,11950606420,4030,4030,4030,4030,0
20231023,172000,11950606420,4030,4030,4030,4030,0
20231023,171900,11950606420,4030,4030,4030,4030,0
20231023,171800,11950606420,4030,4030,4030,4030,0
20231023,171700,11950606420,4030,4030,4030,4030,0
20231023,171600,11950606420,4030,4030,4030,4030,0
20231023,171500,11950606420,4030,4030,4030,4030,0
20231023,171400,11950606420,4030,4030,4030,4030,0
20231023,171300,11950606420,4030,4030,4030,4030,0
20231023,171200,11950606420,4030,4030,4030,4030,0
20231023,171100,11950606420,4030,4030,4030,4030,0
20231023,171000,11950606420,4030,4030,4030,4030,0
20231023,170900,11950606420,4030,4030,4030,4030,0
20231023,170800,11950606420,4030,4030,4030,4030,0
20231023,170700,11950606420,4030,4030,4030,4030,0
20231023,170600,11950606420,4030,4030,4030,4030,0
20231023,170500,11950606420,4030,4030,4030,4030,0
20231023,170400,11950606420,4030,4030,4030,4030,0
20231023,170300,11950606420,4030,4030,4030,4030,0
20231023,170200,11950606420,4030,4030,4030,4030,0
20231023,170100,11950606420,4030,4030,4030,4030,0
20231023,170000,11950606420,4030,4030,4030,4030,0
20231023,165900,11950606420,4030,4030,4030,4030,0
20231023,165800,11950606420,4030,4030,4030,4030,82935
20231023,165700,11950606420,4030,4030,4030,4030,0
20231023,165600,11950606420,4030,4030,4030,4030,0
20231023,165500,11950606420,4030,4030,4030,4030,0
20231023,165400,11950606420,4030,4030,4030,4030,0
20231023,165300,11950606420,4030,4030,4030,4030,0
20231023,165200,11950606420,4030,4030,4030,4030,0
20231023,165100,11950606420,4030,4030,4030,4030,0
20231023,165000,11950606420,4030,4030,4030,4030,0
20231023,164900,11950606420,4030,4030,4030,4030,0
20231023,164800,11950606420,4030,4030,4030,4030,0
20231023,164700,11950606420,4030,4030,4030,4030,0
20231023,164600,11950606420,4030,4030,4030,4030,0
20231023,164500,11950606420,4030,4030,4030,4030,0
20231023,164400,11950606420,4030,4030,4030,4030,0
20231023,164300,11950606420,4030,4030,4030,4030,0
20231023,164200,11950606420,4030,4030,4030,4030,0
20231023,164100,11950606420,4030,4030,4030,4030,0
20231023,164000,11950606420,4030,4030,4030,4030,0
20231023,163900,11950606420,4030,4030,4030,4030,0
20231023,163800,11950606420,4030,4030,4030,4030,0
20231023,163700,11950606420,4030,4030,4030,4030,0
20231023,163600,11950606420,4030,4030,4030,4030,0
20231023,163500,11950606420,4030,4030,4030,4030,0
20231023,163400,11950606420,4030,4030,4030,4030,0
20231023,163300,11950606420,4030,4030,4030,4030,0
20231023,163200,11950606420,4030,4030,4030,4030,0
20231023,163100,11950606420,4030,4030,4030,4030,0
20231023,163000,11950606420,4030,4030,4030,4030,0
20231023,162900,11950606420,4030,4030,4030,4030,0
20231023,162800,11950606420,4030,4030,4030,4030,82935
20231023,162700,11950606420,4030,4030,4030,4030,0
20231023,162600,11950606420,4030,4030,4030,4030,0
20231023,162500,11950606420,4030,4030,4030,4030,0
20231023,162400,11950606420,4030,4030,4030,4030,0
20231023,162300,11950606420,4030,4030,4030,4030,0
20231023,162200,11950606420,4030,4030,4030,4030,0
20231023,162100,11950606420,4030,4030,4030,4030,0
20231023,162000,11950606420,4030,4030,4030,4030,0
20231023,161900,11950606420,4030,4030,4030,4030,0
20231023,161800,11950606420,4030,4030,4030,4030,0
20231023,161700,11950606420,4030,4030,4030,4030,0
20231023,161600,11950606420,4030,4030,4030,4030,0
20231023,161500,11950606420,4030,4030,4030,4030,0
20231023,161400,11950606420,4030,4030,4030,4030,0
20231023,161300,11950606420,4030,4030,4030,4030,0
20231023,161200,11950606420,4030,4030,4030,4030,0
20231023,161100,11950606420,4030,4030,4030,4030,0
20231023,161000,11950606420,4030,4030,4030,4030,0
20231023,160900,11950606420,4030,4030,4030,4030,0
20231023,160800,11950606420,4030,4030,4030,4030,0
20231023,160700,11950606420,4030,4030,4030,4030,0
20231023,160600,11950606420,4030,4030,4030,4030,0
20231023,160500,11950606420,4030,4030,4030,4030,0
20231023,160400,11950606420,4030,4030,4030,4030,0
20231023,160300,11950606420,4030,4030,4030,4030,0
20231023,160200,11950606420,4030,4030,4030,4030,0
20231023,160100,11950606420,4030,4030,4030,4030,0
20231023,160000,11950606420,4030,4030,4030,4030,0
20231023,155900,11950606420,4030,4030,4030,4030,0
20231023,155800,11950606420,4030,4030,4030,4030,82935
20231023,155700,11950606420,4030,4030,4030,4030,0
20231023,155600,11950606420,4030,4030,4030,4030,0
20231023,155500,11950606420,4030,4030,4030,4030,0
20231023,155400,11950606420,4030,4030,4030,4030,0
20231023,155300,11950606420,4030,4030,4030,4030,0
20231023,155200,11950606420,4030,4030,4030,4030,0
20231023,155100,11950606420,4030,4030,4030,4030,0
20231023,155000,11950606420,4030,4030,4030,4030,0
20231023,154900,11950606420,4030,4030,4030,4030,0
20231023,154800,11950606420,4030,4030,4030,4030,0
20231023,154700,11950606420,4030,4030,4030,4030,0
20231023,154600,11950606420,4030,4030,4030,4030,0
20231023,154500,11950606420,4030,4030,4030,4030,0
20231023,154400,11950606420,4030,4030,4030,4030,0
20231023,154300,11950606420,4030,4030,4030,4030,0
20231023,154200,11950606420,4030,4030,4030,4030,0
20231023,154100,11950606420,4030,4030,4030,4030,0
20231023,154000,11950606420,4030,4030,4030,4030,0
20231023,153900,11950606420,4030,4030,4030,4030,0
20231023,153800,11950606420,4030,4030,4030,4030,0
20231023,153700,11950606420,4030,4030,4030,4030,0
20231023,153600,11950606420,4030,4030,4030,4030,0
20231023,153500,11950606420,4030,4030,4030,4030,0
20231023,153400,11950606420,4030,4030,4030,4030,0
20231023,153300,11950606420,4030,4030,4030,4030,0
20231023,153200,11950606420,4030,4030,4030,4030,0
20231023,153100,11950606420,4030,4030,4030,4030,0
20231023,153000,11950606420,4030,4030,4030,4030,82935
20231023,152900,11616378370,4040,4040,4040,4040,0
20231023,152800,11616378370,4040,4040,4040,4040,0
20231023,152700,11616378370,4040,4040,4040,4040,0
20231023,152600,11616378370,4040,4040,4040,4040,0
20231023,152500,11616378370,4040,4040,4040,4040,0
20231023,152400,11616378370,4040,4040,4040,4040,0
20231023,152300,11616378370,4040,4040,4040,4040,0
20231023,152200,11616378370,4040,4040,4040,4040,0
20231023,152100,11616378370,4040,4040,4040,4040,0
20231023,152000,11616378370,4040,4040,4040,4040,0
20231023,151900,11616378370,4040,4040,4050,4025,11417
20231023,151800,11570337290,4030,4040,4045,4030,10478
20231023,151700,11528029425,4040,4025,4045,4025,21631
20231023,151600,11440659345,4035,4050,4050,4025,22956
20231023,151500,11348056025,4050,4050,4050,4040,6461
20231023,151400,11321908390,4040,4050,4050,4040,8116
20231023,151300,11289070550,4050,4055,4055,4050,3812
20231023,151200,11273629115,4055,4055,4055,4050,9362
20231023,151100,11235706120,4060,4055,4060,4050,1884
20231023,151000,11228066970,4055,4055,4065,4055,2931
20231023,150900,11216173500,4055,4030,4065,4020,19740
20231023,150800,11136509095,4025,4025,4035,4025,7093
20231023,150700,11107946595,4015,4030,4030,4015,27218
20231023,150600,10998467205,4035,4035,4035,4030,7525
20231023,150500,10968133450,4040,4035,4045,4030,9541
20231023,150400,10929653400,4035,4045,4060,4035,11831
20231023,150300,10881841185,4045,4060,4060,4045,9775
20231023,150200,10842253435,4065,4050,4070,4050,1115
20231023,150100,10837719555,4050,4070,4070,4045,15913
20231023,150000,10773199910,4070,4070,4075,4070,3015
20231023,145900,10760928855,4070,4065,4070,4065,1152
20231023,145800,10756244845,4070,4065,4070,4065,1164
20231023,145700,10751507665,4065,4065,4065,4065,1202
20231023,145600,10746621535,4065,4070,4070,4065,3646
20231023,145500,10731793855,4070,4075,4075,4070,1411
20231023,145400,10726049575,4075,4075,4075,4070,2254
20231023,145300,10716867835,4075,4075,4075,4070,1385
20231023,145200,10711228250,4070,4070,4070,4065,4462
20231023,145100,10693069410,4070,4075,4075,4070,2744
20231023,145000,10681901325,4075,4065,4075,4065,1346
20231023,144900,10676427625,4065,4065,4075,4065,2229
20231023,144800,10667362575,4075,4065,4075,4065,1269
20231023,144700,10662203940,4065,4065,4075,4060,3930
20231023,144600,10646226655,4065,4065,4075,4065,2198
20231023,144500,10637281160,4065,4065,4070,4065,1954
20231023,144400,10629333975,4065,4050,4065,4050,3479
20231023,144300,10615214510,4055,4055,4055,4050,2839
20231023,144200,10603702385,4050,4050,4055,4045,4968
20231023,144100,10583579450,4050,4045,4050,4045,6919
20231023,144000,10555565200,4045,4030,4045,4030,1423
20231023,143900,10549830140,4030,4050,4055,4025,27945
20231023,143800,10437042360,4050,4055,4060,4050,8619
20231023,143700,10402107765,4055,4060,4060,4055,4921
20231023,143600,10382147485,4065,4080,4080,4060,4353
20231023,143500,10364466305,4070,4080,4080,4070,1590
20231023,143400,10357986525,4075,4070,4075,4065,2391
20231023,143300,10348250275,4070,4075,4080,4070,4769
20231023,143200,10328829025,4080,4075,4080,4075,1018
20231023,143100,10324679280,4075,4080,4080,4075,693
20231023,143000,10321855275,4080,4065,4080,4065,1634
20231023,142900,10315202180,4060,4060,4065,4050,16509
20231023,142800,10248275145,4065,4065,4065,4060,8930
20231023,142700,10212006130,4065,4080,4080,4060,2472
20231023,142600,10201957440,4080,4065,4085,4060,17447
20231023,142500,10131049120,4065,4085,4085,4065,32501
20231023,142400,9998651980,4085,4090,4090,4085,2529
20231023,142300,9988308375,4100,4090,4105,4090,372
20231023,142200,9986783200,4100,4090,4100,4090,2706
20231023,142100,9975704455,4095,4105,4105,4095,2177
20231023,142000,9966777550,4100,4105,4105,4090,533
20231023,141900,9964595765,4090,4075,4090,4075,1531
20231023,141800,9958355480,4070,4075,4080,4070,7303
20231023,141700,9928595110,4075,4085,4085,4075,8014
20231023,141600,9895908190,4080,4080,4085,4075,8285
20231023,141500,9862123965,4080,4085,4085,4080,17688
20231023,141400,9789936485,4085,4095,4095,4085,13728
20231023,141300,9733797095,4100,4110,4110,4095,1653
20231023,141200,9727025340,4110,4100,4110,4100,645
20231023,141100,9724376490,4100,4110,4110,4100,429
20231023,141000,9722617440,4110,4095,4110,4095,1459
20231023,140900,9716636635,4095,4100,4105,4095,592
20231023,140800,9714209100,4100,4105,4105,4095,6246
20231023,140700,9688602940,4095,4110,4110,4095,15207
20231023,140600,9626220620,4110,4115,4115,4110,1261
20231023,140500,9621037860,4110,4110,4115,4110,846
20231023,140400,9617560195,4105,4120,4120,4105,1110
20231023,140300,9613000700,4120,4110,4120,4105,882
20231023,140200,9609379100,4115,4115,4115,4100,4193
20231023,140100,9592173160,4105,4110,4115,4105,2583
20231023,140000,9581565185,4115,4110,4115,4110,1207
20231023,135900,9576604410,4105,4115,4115,4105,4193
20231023,135800,9559371725,4115,4115,4115,4115,2328
20231023,135700,9549792005,4115,4115,4115,4115,1436
20231023,135600,9543882865,4115,4120,4125,4115,2167
20231023,135500,9534963615,4120,4120,4120,4120,564
20231023,135400,9532639935,4120,4125,4125,4120,854
20231023,135300,9529121385,4125,4125,4130,4120,1099
20231023,135200,9524584090,4125,4125,4125,4125,229
20231023,135100,9523639465,4130,4120,4130,4120,772
20231023,135000,9520455010,4125,4115,4125,4115,1364
20231023,134900,9514832125,4115,4125,4125,4115,1464
20231023,134800,9508807725,4125,4125,4125,4125,773
20231023,134700,9505619100,4125,4135,4135,4125,15649
20231023,134600,9440992040,4135,4135,4135,4135,629
20231023,134500,9438391125,4140,4135,4140,4135,6056
20231023,134400,9413324470,4135,4130,4135,4130,6060
20231023,134300,9388271670,4130,4130,4135,4125,2200
20231023,134200,9379185710,4125,4120,4125,4120,6589
20231023,134100,9352031430,4120,4115,4120,4115,5885
20231023,134000,9327811900,4115,4115,4115,4115,1601
20231023,133900,9321223785,4110,4110,4115,4110,44
20231023,133800,9321042935,4115,4110,4115,4105,1462
20231023,133700,9315029240,4110,4115,4115,4110,1161
20231023,133600,9310255475,4105,4105,4115,4100,2570
20231023,133500,9299700375,4105,4100,4105,4100,1755
20231023,133400,9292503570,4095,4095,4100,4095,1052
20231023,133300,9288195620,4095,4095,4100,4090,605
20231023,133200,9285718295,4095,4095,4095,4095,320
20231023,133100,9284407895,4095,4095,4095,4090,4087
20231023,133000,9267674130,4100,4100,4100,4100,45
20231023,132900,9267489630,4100,4095,4100,4095,51
20231023,132800,9267280535,4100,4100,4100,4095,1066
20231023,132700,9262915015,4100,4095,4100,4095,167
20231023,132600,9262230940,4100,4095,4100,4095,1070
20231023,132500,9257843950,4095,4100,4100,4095,246
20231023,132400,9256835975,4095,4095,4095,4095,115
20231023,132300,9256365050,4095,4095,4100,4090,2470
20231023,132200,9246256065,4095,4095,4095,4095,2485
20231023,132100,9236079990,4095,4090,4095,4090,463
20231023,132000,9234186230,4090,4095,4095,4090,609
20231023,131900,9231693380,4090,4090,4090,4090,1
20231023,131800,9231689290,4090,4090,4090,4090,308
20231023,131700,9230429570,4095,4090,4095,4090,1236
20231023,131600,9225374325,4095,4090,4095,4085,2569
20231023,131500,9214876910,4090,4090,4095,4090,1357
20231023,131400,9209326775,4090,4095,4095,4090,6290
20231023,131300,9183599090,4095,4095,4095,4090,2349
20231023,131200,9173986940,4090,4100,4100,4090,3794
20231023,131100,9158460800,4090,4095,4095,4090,1416
20231023,131000,9152664210,4095,4095,4095,4095,520
20231023,130900,9150534810,4095,4095,4095,4095,748
20231023,130800,9147471750,4100,4095,4100,4090,3732
20231023,130700,9132201530,4090,4090,4100,4085,3655
20231023,130600,9117262345,4090,4100,4100,4090,2815
20231023,130500,9105748505,4090,4095,4095,4090,2984
20231023,130400,9093540570,4095,4090,4095,4090,2050
20231023,130300,9085152335,4095,4095,4095,4095,1044
20231023,130200,9080877155,4095,4095,4095,4090,2102
20231023,130100,9072273165,4090,4100,4100,4090,291
20231023,130000,9071081890,4100,4090,4100,4090,767
20231023,125900,9067937200,4090,4100,4100,4090,4924
20231023,125800,9047795775,4100,4100,4110,4095,4850
20231023,125700,9027933235,4100,4110,4110,4100,1293
20231023,125600,9022631685,4100,4110,4110,4100,1031
20231023,125500,9018404485,4115,4115,4115,4115,10
20231023,125400,9018363335,4100,4100,4100,4100,5355
20231023,125300,8996407835,4100,4110,4110,4100,2049
20231023,125200,8987997010,4110,4115,4115,4110,525
20231023,125100,8985838660,4115,4110,4115,4110,949
20231023,125000,8981934005,4110,4105,4110,4105,904
20231023,124900,8978220590,4105,4105,4110,4100,1745
20231023,124800,8971058275,4105,4105,4110,4105,771
20231023,124700,8967893295,4105,4105,4105,4095,1271
20231023,124600,8962685040,4100,4105,4105,4100,36
20231023,124500,8962537335,4105,4105,4105,4095,570
20231023,124400,8960201685,4105,4100,4110,4100,3125
20231023,124300,8947376880,4105,4105,4105,4090,356
20231023,124200,8945918140,4105,4100,4105,4090,4338
20231023,124100,8928144145,4100,4100,4100,4095,860
20231023,124000,8924622380,4100,4100,4100,4095,460
20231023,123900,8922738570,4100,4105,4105,4095,1067
20231023,123800,8918363830,4105,4100,4105,4095,1179
20231023,123700,8913529980,4100,4095,4100,4095,877
20231023,123600,8909936480,4095,4095,4095,4090,413
20231023,123500,8908247295,4095,4095,4100,4090,1057
20231023,123400,8903915655,4090,4095,4095,4085,5420
20231023,123300,8881748485,4095,4095,4100,4090,3321
20231023,123200,8868154465,4095,4090,4100,4090,1364
20231023,123100,8862575085,4090,4095,4100,4090,4926
20231023,123000,8842420250,4090,4100,4100,4090,6182
20231023,122900,8817122185,4100,4100,4100,4100,1025
20231023,122800,8812919685,4100,4100,4100,4095,5305
20231023,122700,8791169965,4100,4100,4100,4095,565
20231023,122600,8788853470,4100,4100,4100,4100,1138
20231023,122500,8784187670,4100,4095,4100,4095,658
20231023,122400,8781492800,4095,4100,4100,4095,1280
20231023,122300,8776247810,4100,4100,4100,4095,2480
20231023,122200,8766083415,4100,4100,4100,4095,2047
20231023,122100,8757691295,4095,4100,4105,4095,6126
20231023,122000,8732585395,4100,4105,4105,4100,1131
20231023,121900,8727946640,4105,4105,4105,4100,1315
20231023,121800,8722549455,4105,4105,4110,4100,1631
20231023,121700,8715858230,4105,4105,4105,4105,60
20231023,121600,8715611930,4120,4100,4120,4100,2078
20231023,121500,8707090090,4100,4105,4105,4100,1755
20231023,121400,8699894585,4100,4105,4105,4100,523
20231023,121300,8697749235,4100,4120,4120,4100,15612
20231023,121200,8633697895,4120,4120,4120,4110,1090
20231023,121100,8629212865,4120,4125,4125,4110,7602
20231023,121000,8597931715,4130,4120,4135,4120,380
20231023,120900,8596364345,4120,4125,4125,4115,609
20231023,120800,8593855225,4140,4125,4140,4120,8287
20231023,120700,8559704260,4125,4125,4140,4125,2550
20231023,120600,8549184195,4125,4140,4140,4125,2674
20231023,120500,8538150035,4140,4145,4145,4140,294
20231023,120400,8536932585,4150,4140,4150,4140,1049
20231023,120300,8532583520,4140,4130,4140,4130,489
20231023,120200,8530560650,4130,4125,4130,4125,81
20231023,120100,8530226340,4120,4120,4125,4120,1756
20231023,120000,8522989870,4120,4125,4130,4120,2402
20231023,115900,8513082520,4130,4135,4135,4130,783
20231023,115800,8509845905,4140,4145,4145,4140,2452
20231023,115700,8499694525,4145,4140,4145,4140,329
20231023,115600,8498332290,4140,4140,4140,4140,2871
20231023,115500,8486446350,4140,4135,4140,4130,2941
20231023,115400,8474281895,4130,4130,4135,4125,3386
20231023,115300,8460296945,4135,4140,4140,4135,1230
20231023,115200,8455210175,4135,4115,4135,4115,46
20231023,115100,8455020370,4115,4120,4125,4115,13501
20231023,115000,8399398615,4125,4130,4140,4125,1384
20231023,114900,8393683600,4130,4115,4130,4115,3057
20231023,114800,8381088585,4120,4115,4125,4115,2907
20231023,114700,8369124595,4120,4125,4125,4115,6943
20231023,114600,8340515475,4125,4120,4130,4120,2297
20231023,114500,8331043665,4120,4120,4125,4115,6131
20231023,114400,8305782945,4120,4125,4130,4120,2073
20231023,114300,8297238430,4130,4125,4130,4125,1014
20231023,114200,8293055635,4130,4125,4130,4125,2184
20231023,114100,8284043795,4130,4125,4130,4125,1485
20231023,114000,8277917540,4125,4125,4140,4120,1574
20231023,113900,8271427815,4120,4140,4140,4120,6097
20231023,113800,8246262430,4135,4130,4145,4130,677
20231023,113700,8243463315,4135,4130,4135,4130,341
20231023,113600,8242053970,4130,4135,4135,4130,174
20231023,113500,8241334640,4135,4130,4135,4125,2084
20231023,113400,8232730855,4130,4135,4135,4125,1872
20231023,113300,8224999595,4135,4135,4135,4135,3
20231023,113200,8224987190,4140,4130,4140,4125,4059
20231023,113100,8208229925,4130,4140,4140,4130,3001
20231023,113000,8195821525,4130,4130,4140,4125,10398
20231023,112900,8152879045,4130,4140,4140,4130,3457
20231023,112800,8138589665,4140,4160,4160,4140,2817
20231023,112700,8126924335,4140,4150,4150,4140,3391
20231023,112600,8112873450,4145,4160,4160,4145,7105
20231023,112500,8083380855,4165,4165,4165,4160,1737
20231023,112400,8076146450,4165,4165,4165,4150,3579
20231023,112300,8061284930,4165,4160,4165,4145,4137
20231023,112200,8044115705,4160,4150,4160,4150,1268
20231023,112100,8038848330,4150,4145,4155,4145,272
20231023,112000,8037719505,4145,4155,4155,4140,2891
20231023,111900,8025740095,4155,4160,4160,4140,3071
20231023,111800,8013005350,4155,4140,4165,4140,4785
20231023,111700,7993174595,4140,4165,4165,4140,14273
20231023,111600,7933969240,4160,4185,4185,4160,2954
20231023,111500,7921680085,4160,4185,4185,4160,2902
20231023,111400,7909592140,4185,4170,4185,4165,4054
20231023,111300,7892700410,4170,4175,4185,4170,4400
20231023,111200,7874341885,4180,4185,4185,4180,2607
20231023,111100,7863438660,4185,4190,4190,4185,336
20231023,111000,7862031890,4185,4190,4190,4185,998
20231023,110900,7857854465,4200,4215,4215,4195,5495
20231023,110800,7834769690,4215,4215,4215,4210,5856
20231023,110700,7810094880,4215,4215,4220,4210,4322
20231023,110600,7791877420,4215,4220,4225,4210,7091
20231023,110500,7761961260,4210,4215,4225,4210,15725
20231023,110400,7695650810,4210,4215,4220,4195,8862
20231023,110300,7658332335,4215,4185,4215,4180,4501
20231023,110200,7639442475,4185,4195,4195,4185,3021
20231023,110100,7626789005,4195,4195,4195,4190,1899
20231023,110000,7618828140,4195,4180,4195,4180,5119
20231023,105900,7597379440,4180,4155,4185,4155,2615
20231023,105800,7586460165,4165,4170,4170,4155,13060
20231023,105700,7532094385,4175,4180,4180,4175,5214
20231023,105600,7510314450,4185,4190,4190,4180,3904
20231023,105500,7493985305,4185,4190,4190,4180,2466
20231023,105400,7483664955,4190,4185,4190,4180,2682
20231023,105300,7472440570,4185,4190,4190,4180,4111
20231023,105200,7455231220,4185,4190,4190,4185,3195
20231023,105100,7441859385,4190,4195,4200,4180,9109
20231023,105000,7403686110,4195,4230,4235,4180,30452
20231023,104900,7275551945,4230,4210,4235,4210,30581
20231023,104800,7146431005,4210,4200,4220,4195,18839
20231023,104700,7067194840,4200,4190,4200,4180,14328
20231023,104600,7007106405,4190,4185,4190,4185,4891
20231023,104500,6986623880,4190,4175,4190,4175,11254
20231023,104400,6939530150,4180,4180,4195,4175,10294
20231023,104300,6896458325,4180,4170,4185,4170,5319
20231023,104200,6874246350,4170,4160,4170,4160,3617
20231023,104100,6859187440,4160,4155,4165,4155,2724
20231023,104000,6847850590,4160,4155,4160,4155,80
20231023,103900,6847517890,4155,4160,4165,4155,4033
20231023,103800,6830735540,4160,4150,4170,4145,13809
20231023,103700,6773313620,4150,4145,4155,4145,3270
20231023,103600,6759745515,4150,4140,4150,4135,935
20231023,103500,6755871765,4140,4140,4145,4140,1162
20231023,103400,6751061075,4140,4135,4140,4135,603
20231023,103300,6748566025,4135,4150,4150,4135,4084
20231023,103200,6731662440,4150,4155,4155,4145,3252
20231023,103100,6718169640,4155,4125,4155,4125,13310
20231023,103000,6663225495,4125,4130,4140,4125,9659
20231023,102900,6623339100,4130,4135,4140,4130,4739
20231023,102800,6603749895,4135,4145,4145,4135,4840
20231023,102700,6583690655,4140,4130,4145,4125,6751
20231023,102600,6555778785,4130,4130,4135,4120,20551
20231023,102500,6470917225,4130,4120,4130,4120,4984
20231023,102400,6450341540,4125,4130,4130,4120,9391
20231023,102300,6411603840,4125,4115,4130,4115,3501
20231023,102200,6397178460,4115,4120,4120,4110,2899
20231023,102100,6385243660,4120,4120,4120,4105,5482
20231023,102000,6362706995,4120,4115,4120,4110,1588
20231023,101900,6356173590,4110,4115,4115,4105,2109
20231023,101800,6347512110,4120,4110,4120,4105,2131
20231023,101700,6338753725,4110,4110,4120,4105,3777
20231023,101600,6323224765,4110,4115,4115,4110,2104
20231023,101500,6314577030,4115,4115,4120,4110,3400
20231023,101400,6300585995,4115,4115,4115,4110,1576
20231023,101300,6294105580,4120,4125,4130,4120,8841
20231023,101200,6257636400,4120,4115,4120,4110,4202
20231023,101100,6240344420,4115,4125,4130,4110,4297
20231023,101000,6222614305,4125,4120,4125,4110,4123
20231023,100900,6205631260,4120,4115,4125,4110,6081
20231023,100800,6180592795,4120,4085,4120,4085,13441
20231023,100700,6125473980,4080,4100,4105,4080,11128
20231023,100600,6079951435,4100,4110,4110,4100,3013
20231023,100500,6067592750,4110,4095,4110,4095,1890
20231023,100400,6059839880,4095,4090,4095,4090,510
20231023,100300,6057752750,4090,4110,4110,4090,1952
20231023,100200,6049757405,4110,4085,4110,4080,5315
20231023,100100,6028009785,4085,4085,4085,4080,3185
20231023,100000,6015006130,4085,4075,4085,4070,3570
20231023,095900,6000453835,4075,4080,4080,4075,8638
20231023,095800,5965247745,4080,4085,4085,4080,2734
20231023,095700,5954090625,4080,4085,4085,4075,2120
20231023,095600,5945439750,4075,4075,4085,4070,8665
20231023,095500,5910134710,4075,4085,4095,4075,8931
20231023,095400,5873682830,4085,4095,4095,4075,30951
20231023,095300,5747322930,4100,4100,4105,4095,4511
20231023,095200,5728827435,4100,4115,4120,4095,11019
20231023,095100,5683587550,4120,4110,4120,4110,738
20231023,095000,5680549130,4120,4115,4120,4110,2868
20231023,094900,5668749290,4115,4120,4130,4115,6020
20231023,094800,5643945395,4120,4105,4120,4105,7691
20231023,094700,5612339370,4105,4105,4110,4095,2136
20231023,094600,5603576005,4105,4110,4115,4100,6180
20231023,094500,5578217065,4115,4115,4125,4105,9762
20231023,094400,5538062465,4115,4095,4115,4095,2583
20231023,094300,5527448575,4095,4085,4100,4085,5677
20231023,094200,5504245440,4090,4100,4105,4090,7612
20231023,094100,5473101100,4110,4105,4115,4100,8642
20231023,094000,5437640840,4105,4085,4105,4085,8227
20231023,093900,5403958065,4090,4095,4095,4080,4610
20231023,093800,5385122375,4095,4090,4095,4080,6772
20231023,093700,5357449185,4090,4085,4095,4080,14273
20231023,093600,5299137755,4080,4070,4085,4065,18235
20231023,093500,5224886680,4070,4070,4080,4060,21948
20231023,093400,5135573810,4065,4080,4085,4055,35403
20231023,093300,4991492305,4085,4095,4100,4080,38665
20231023,093200,4833464065,4100,4105,4105,4090,22176
20231023,093100,4742630900,4105,4105,4110,4100,7492
20231023,093000,4711884170,4105,4100,4110,4090,11633
20231023,092900,4664210520,4100,4110,4120,4095,56447
20231023,092800,4432633430,4115,4120,4125,4110,12785
20231023,092700,4380009880,4115,4110,4120,4110,8505
20231023,092600,4345009505,4110,4120,4125,4110,26469
20231023,092500,4235994290,4120,4120,4125,4120,7780
20231023,092400,4203921440,4120,4120,4125,4115,4439
20231023,092300,4185634110,4115,4140,4140,4115,10451
20231023,092200,4142579485,4140,4110,4155,4105,35147
20231023,092100,3997507810,4110,4120,4120,4110,19989
20231023,092000,3915313365,4125,4130,4135,4115,21289
20231023,091900,3827550185,4125,4130,4135,4125,19660
20231023,091800,3746379705,4130,4140,4145,4130,17840
20231023,091700,3672610680,4140,4140,4145,4140,11914
20231023,091600,3623260190,4145,4165,4165,4140,14338
20231023,091500,3563737670,4165,4130,4170,4130,28344
20231023,091400,3446230995,4130,4140,4145,4120,26016
20231023,091300,3338714415,4140,4140,4145,4135,12887
20231023,091200,3285376885,4145,4120,4145,4110,19025
20231023,091100,3206826790,4115,4105,4120,4100,35422
20231023,091000,3061187105,4105,4155,4160,4080,140755
20231023,090900,2482030540,4150,4180,4200,4150,57821
20231023,090800,2241362125,4195,4210,4210,4155,77765
20231023,090700,1916669175,4185,4280,4280,4180,115806
20231023,090600,1428087715,4260,4320,4345,4260,32707
20231023,090500,1287937320,4320,4280,4320,4280,20337
20231023,090400,1200744595,4280,4310,4320,4270,48605
20231023,090300,992143965,4310,4365,4380,4300,53191
20231023,090200,761377150,4375,4340,4375,4340,18806
20231023,090100,679370870,4345,4350,4385,4325,37304
20231023,090000,517001525,4350,4310,4380,4250,118683