KissMeData/151860/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,200200,3925320600,12700,12700,12700,12700,9930
20231017,200100,3925320600,12700,12700,12700,12700,0
20231017,200000,3925320600,12700,12700,12700,12700,0
20231017,195900,3925320600,12700,12700,12700,12700,0
20231017,195800,3925320600,12700,12700,12700,12700,0
20231017,195700,3925320600,12700,12700,12700,12700,0
20231017,195600,3925320600,12700,12700,12700,12700,0
20231017,195500,3925320600,12700,12700,12700,12700,0
20231017,195400,3925320600,12700,12700,12700,12700,0
20231017,195300,3925320600,12700,12700,12700,12700,0
20231017,195200,3925320600,12700,12700,12700,12700,0
20231017,195100,3925320600,12700,12700,12700,12700,0
20231017,195000,3925320600,12700,12700,12700,12700,0
20231017,194900,3925320600,12700,12700,12700,12700,0
20231017,194800,3925320600,12700,12700,12700,12700,0
20231017,194700,3925320600,12700,12700,12700,12700,0
20231017,194600,3925320600,12700,12700,12700,12700,0
20231017,194500,3925320600,12700,12700,12700,12700,0
20231017,194400,3925320600,12700,12700,12700,12700,0
20231017,194300,3925320600,12700,12700,12700,12700,0
20231017,194200,3925320600,12700,12700,12700,12700,0
20231017,194100,3925320600,12700,12700,12700,12700,0
20231017,194000,3925320600,12700,12700,12700,12700,0
20231017,193900,3925320600,12700,12700,12700,12700,0
20231017,193800,3925320600,12700,12700,12700,12700,0
20231017,193700,3925320600,12700,12700,12700,12700,0
20231017,193600,3925320600,12700,12700,12700,12700,0
20231017,193500,3925320600,12700,12700,12700,12700,0
20231017,193400,3925320600,12700,12700,12700,12700,0
20231017,193300,3925320600,12700,12700,12700,12700,0
20231017,193200,3925320600,12700,12700,12700,12700,9930
20231017,193100,3925320600,12700,12700,12700,12700,0
20231017,193000,3925320600,12700,12700,12700,12700,0
20231017,192900,3925320600,12700,12700,12700,12700,0
20231017,192800,3925320600,12700,12700,12700,12700,0
20231017,192700,3925320600,12700,12700,12700,12700,0
20231017,192600,3925320600,12700,12700,12700,12700,0
20231017,192500,3925320600,12700,12700,12700,12700,0
20231017,192400,3925320600,12700,12700,12700,12700,0
20231017,192300,3925320600,12700,12700,12700,12700,0
20231017,192200,3925320600,12700,12700,12700,12700,0
20231017,192100,3925320600,12700,12700,12700,12700,0
20231017,192000,3925320600,12700,12700,12700,12700,0
20231017,191900,3925320600,12700,12700,12700,12700,0
20231017,191800,3925320600,12700,12700,12700,12700,0
20231017,191700,3925320600,12700,12700,12700,12700,0
20231017,191600,3925320600,12700,12700,12700,12700,0
20231017,191500,3925320600,12700,12700,12700,12700,0
20231017,191400,3925320600,12700,12700,12700,12700,0
20231017,191300,3925320600,12700,12700,12700,12700,0
20231017,191200,3925320600,12700,12700,12700,12700,0
20231017,191100,3925320600,12700,12700,12700,12700,0
20231017,191000,3925320600,12700,12700,12700,12700,0
20231017,190900,3925320600,12700,12700,12700,12700,0
20231017,190800,3925320600,12700,12700,12700,12700,0
20231017,190700,3925320600,12700,12700,12700,12700,0
20231017,190600,3925320600,12700,12700,12700,12700,0
20231017,190500,3925320600,12700,12700,12700,12700,0
20231017,190400,3925320600,12700,12700,12700,12700,0
20231017,190300,3925320600,12700,12700,12700,12700,0
20231017,190200,3925320600,12700,12700,12700,12700,9930
20231017,190100,3925320600,12700,12700,12700,12700,0
20231017,190000,3925320600,12700,12700,12700,12700,0
20231017,185900,3925320600,12700,12700,12700,12700,0
20231017,185800,3925320600,12700,12700,12700,12700,0
20231017,185700,3925320600,12700,12700,12700,12700,0
20231017,185600,3925320600,12700,12700,12700,12700,0
20231017,185500,3925320600,12700,12700,12700,12700,0
20231017,185400,3925320600,12700,12700,12700,12700,0
20231017,185300,3925320600,12700,12700,12700,12700,0
20231017,185200,3925320600,12700,12700,12700,12700,0
20231017,185100,3925320600,12700,12700,12700,12700,0
20231017,185000,3925320600,12700,12700,12700,12700,0
20231017,184900,3925320600,12700,12700,12700,12700,0
20231017,184800,3925320600,12700,12700,12700,12700,0
20231017,184700,3925320600,12700,12700,12700,12700,0
20231017,184600,3925320600,12700,12700,12700,12700,0
20231017,184500,3925320600,12700,12700,12700,12700,0
20231017,184400,3925320600,12700,12700,12700,12700,0
20231017,184300,3925320600,12700,12700,12700,12700,0
20231017,184200,3925320600,12700,12700,12700,12700,0
20231017,184100,3925320600,12700,12700,12700,12700,0
20231017,184000,3925320600,12700,12700,12700,12700,0
20231017,183900,3925320600,12700,12700,12700,12700,0
20231017,183800,3925320600,12700,12700,12700,12700,0
20231017,183700,3925320600,12700,12700,12700,12700,0
20231017,183600,3925320600,12700,12700,12700,12700,0
20231017,183500,3925320600,12700,12700,12700,12700,0
20231017,183400,3925320600,12700,12700,12700,12700,0
20231017,183300,3925320600,12700,12700,12700,12700,0
20231017,183200,3925320600,12700,12700,12700,12700,9930
20231017,183100,3925320600,12700,12700,12700,12700,0
20231017,183000,3925320600,12700,12700,12700,12700,0
20231017,182900,3925320600,12700,12700,12700,12700,0
20231017,182800,3925320600,12700,12700,12700,12700,0
20231017,182700,3925320600,12700,12700,12700,12700,0
20231017,182600,3925320600,12700,12700,12700,12700,0
20231017,182500,3925320600,12700,12700,12700,12700,0
20231017,182400,3925320600,12700,12700,12700,12700,0
20231017,182300,3925320600,12700,12700,12700,12700,0
20231017,182200,3925320600,12700,12700,12700,12700,0
20231017,182100,3925320600,12700,12700,12700,12700,0
20231017,182000,3925320600,12700,12700,12700,12700,0
20231017,181900,3925320600,12700,12700,12700,12700,0
20231017,181800,3925320600,12700,12700,12700,12700,0
20231017,181700,3925320600,12700,12700,12700,12700,0
20231017,181600,3925320600,12700,12700,12700,12700,0
20231017,181500,3925320600,12700,12700,12700,12700,0
20231017,181400,3925320600,12700,12700,12700,12700,0
20231017,181300,3925320600,12700,12700,12700,12700,0
20231017,181200,3925320600,12700,12700,12700,12700,0
20231017,181100,3925320600,12700,12700,12700,12700,0
20231017,181000,3925320600,12700,12700,12700,12700,0
20231017,180900,3925320600,12700,12700,12700,12700,0
20231017,180800,3925320600,12700,12700,12700,12700,0
20231017,180700,3925320600,12700,12700,12700,12700,0
20231017,180600,3925320600,12700,12700,12700,12700,0
20231017,180500,3925320600,12700,12700,12700,12700,0
20231017,180400,3925320600,12700,12700,12700,12700,0
20231017,180300,3925320600,12700,12700,12700,12700,0
20231017,180200,3925320600,12700,12700,12700,12700,9930
20231017,180100,3925320600,12700,12700,12700,12700,0
20231017,180000,3925320600,12700,12700,12700,12700,0
20231017,175900,3925320600,12700,12700,12700,12700,0
20231017,175800,3925320600,12700,12700,12700,12700,0
20231017,175700,3925320600,12700,12700,12700,12700,0
20231017,175600,3925320600,12700,12700,12700,12700,0
20231017,175500,3925320600,12700,12700,12700,12700,0
20231017,175400,3925320600,12700,12700,12700,12700,0
20231017,175300,3925320600,12700,12700,12700,12700,0
20231017,175200,3925320600,12700,12700,12700,12700,0
20231017,175100,3925320600,12700,12700,12700,12700,0
20231017,175000,3925320600,12700,12700,12700,12700,0
20231017,174900,3925320600,12700,12700,12700,12700,0
20231017,174800,3925320600,12700,12700,12700,12700,0
20231017,174700,3925320600,12700,12700,12700,12700,0
20231017,174600,3925320600,12700,12700,12700,12700,0
20231017,174500,3925320600,12700,12700,12700,12700,0
20231017,174400,3925320600,12700,12700,12700,12700,0
20231017,174300,3925320600,12700,12700,12700,12700,0
20231017,174200,3925320600,12700,12700,12700,12700,0
20231017,174100,3925320600,12700,12700,12700,12700,0
20231017,174000,3925320600,12700,12700,12700,12700,0
20231017,173900,3925320600,12700,12700,12700,12700,0
20231017,173800,3925320600,12700,12700,12700,12700,0
20231017,173700,3925320600,12700,12700,12700,12700,0
20231017,173600,3925320600,12700,12700,12700,12700,0
20231017,173500,3925320600,12700,12700,12700,12700,0
20231017,173400,3925320600,12700,12700,12700,12700,0
20231017,173300,3925320600,12700,12700,12700,12700,0
20231017,173200,3925320600,12700,12700,12700,12700,9930
20231017,173100,3925320600,12700,12700,12700,12700,0
20231017,173000,3925320600,12700,12700,12700,12700,0
20231017,172900,3925320600,12700,12700,12700,12700,0
20231017,172800,3925320600,12700,12700,12700,12700,0
20231017,172700,3925320600,12700,12700,12700,12700,0
20231017,172600,3925320600,12700,12700,12700,12700,0
20231017,172500,3925320600,12700,12700,12700,12700,0
20231017,172400,3925320600,12700,12700,12700,12700,0
20231017,172300,3925320600,12700,12700,12700,12700,0
20231017,172200,3925320600,12700,12700,12700,12700,0
20231017,172100,3925320600,12700,12700,12700,12700,0
20231017,172000,3925320600,12700,12700,12700,12700,0
20231017,171900,3925320600,12700,12700,12700,12700,0
20231017,171800,3925320600,12700,12700,12700,12700,0
20231017,171700,3925320600,12700,12700,12700,12700,0
20231017,171600,3925320600,12700,12700,12700,12700,0
20231017,171500,3925320600,12700,12700,12700,12700,0
20231017,171400,3925320600,12700,12700,12700,12700,0
20231017,171300,3925320600,12700,12700,12700,12700,0
20231017,171200,3925320600,12700,12700,12700,12700,0
20231017,171100,3925320600,12700,12700,12700,12700,0
20231017,171000,3925320600,12700,12700,12700,12700,0
20231017,170900,3925320600,12700,12700,12700,12700,0
20231017,170800,3925320600,12700,12700,12700,12700,0
20231017,170700,3925320600,12700,12700,12700,12700,0
20231017,170600,3925320600,12700,12700,12700,12700,0
20231017,170500,3925320600,12700,12700,12700,12700,0
20231017,170400,3925320600,12700,12700,12700,12700,0
20231017,170300,3925320600,12700,12700,12700,12700,0
20231017,170200,3925320600,12700,12700,12700,12700,9930
20231017,170100,3925320600,12700,12700,12700,12700,0
20231017,170000,3925320600,12700,12700,12700,12700,0
20231017,165900,3925320600,12700,12700,12700,12700,0
20231017,165800,3925320600,12700,12700,12700,12700,0
20231017,165700,3925320600,12700,12700,12700,12700,0
20231017,165600,3925320600,12700,12700,12700,12700,0
20231017,165500,3925320600,12700,12700,12700,12700,0
20231017,165400,3925320600,12700,12700,12700,12700,0
20231017,165300,3925320600,12700,12700,12700,12700,0
20231017,165200,3925320600,12700,12700,12700,12700,0
20231017,165100,3925320600,12700,12700,12700,12700,0
20231017,165000,3925320600,12700,12700,12700,12700,0
20231017,164900,3925320600,12700,12700,12700,12700,0
20231017,164800,3925320600,12700,12700,12700,12700,0
20231017,164700,3925320600,12700,12700,12700,12700,0
20231017,164600,3925320600,12700,12700,12700,12700,0
20231017,164500,3925320600,12700,12700,12700,12700,0
20231017,164400,3925320600,12700,12700,12700,12700,0
20231017,164300,3925320600,12700,12700,12700,12700,0
20231017,164200,3925320600,12700,12700,12700,12700,0
20231017,164100,3925320600,12700,12700,12700,12700,0
20231017,164000,3925320600,12700,12700,12700,12700,0
20231017,163900,3925320600,12700,12700,12700,12700,0
20231017,163800,3925320600,12700,12700,12700,12700,0
20231017,163700,3925320600,12700,12700,12700,12700,0
20231017,163600,3925320600,12700,12700,12700,12700,0
20231017,163500,3925320600,12700,12700,12700,12700,0
20231017,163400,3925320600,12700,12700,12700,12700,0
20231017,163300,3925320600,12700,12700,12700,12700,0
20231017,163200,3925320600,12700,12700,12700,12700,9930
20231017,163100,3925320600,12700,12700,12700,12700,0
20231017,163000,3925320600,12700,12700,12700,12700,0
20231017,162900,3925320600,12700,12700,12700,12700,0
20231017,162800,3925320600,12700,12700,12700,12700,0
20231017,162700,3925320600,12700,12700,12700,12700,0
20231017,162600,3925320600,12700,12700,12700,12700,0
20231017,162500,3925320600,12700,12700,12700,12700,0
20231017,162400,3925320600,12700,12700,12700,12700,0
20231017,162300,3925320600,12700,12700,12700,12700,0
20231017,162200,3925320600,12700,12700,12700,12700,0
20231017,162100,3925320600,12700,12700,12700,12700,0
20231017,162000,3925320600,12700,12700,12700,12700,0
20231017,161900,3925320600,12700,12700,12700,12700,0
20231017,161800,3925320600,12700,12700,12700,12700,0
20231017,161700,3925320600,12700,12700,12700,12700,0
20231017,161600,3925320600,12700,12700,12700,12700,0
20231017,161500,3925320600,12700,12700,12700,12700,0
20231017,161400,3925320600,12700,12700,12700,12700,0
20231017,161300,3925320600,12700,12700,12700,12700,0
20231017,161200,3925320600,12700,12700,12700,12700,0
20231017,161100,3925320600,12700,12700,12700,12700,0
20231017,161000,3925320600,12700,12700,12700,12700,0
20231017,160900,3925320600,12700,12700,12700,12700,0
20231017,160800,3925320600,12700,12700,12700,12700,0
20231017,160700,3925320600,12700,12700,12700,12700,0
20231017,160600,3925320600,12700,12700,12700,12700,0
20231017,160500,3925320600,12700,12700,12700,12700,0
20231017,160400,3925320600,12700,12700,12700,12700,0
20231017,160300,3925320600,12700,12700,12700,12700,0
20231017,160200,3925320600,12700,12700,12700,12700,9930
20231017,160100,3925320600,12700,12700,12700,12700,0
20231017,160000,3925320600,12700,12700,12700,12700,0
20231017,155900,3925320600,12700,12700,12700,12700,0
20231017,155800,3925320600,12700,12700,12700,12700,0
20231017,155700,3925320600,12700,12700,12700,12700,0
20231017,155600,3925320600,12700,12700,12700,12700,0
20231017,155500,3925320600,12700,12700,12700,12700,0
20231017,155400,3925320600,12700,12700,12700,12700,0
20231017,155300,3925320600,12700,12700,12700,12700,0
20231017,155200,3925320600,12700,12700,12700,12700,0
20231017,155100,3925320600,12700,12700,12700,12700,0
20231017,155000,3925320600,12700,12700,12700,12700,0
20231017,154900,3925320600,12700,12700,12700,12700,0
20231017,154800,3925320600,12700,12700,12700,12700,0
20231017,154700,3925320600,12700,12700,12700,12700,0
20231017,154600,3925320600,12700,12700,12700,12700,0
20231017,154500,3925320600,12700,12700,12700,12700,0
20231017,154400,3925320600,12700,12700,12700,12700,0
20231017,154300,3925320600,12700,12700,12700,12700,0
20231017,154200,3925320600,12700,12700,12700,12700,0
20231017,154100,3925320600,12700,12700,12700,12700,0
20231017,154000,3925320600,12700,12700,12700,12700,0
20231017,153900,3925320600,12700,12700,12700,12700,0
20231017,153800,3925320600,12700,12700,12700,12700,0
20231017,153700,3925320600,12700,12700,12700,12700,0
20231017,153600,3925320600,12700,12700,12700,12700,0
20231017,153500,3925320600,12700,12700,12700,12700,0
20231017,153400,3925320600,12700,12700,12700,12700,0
20231017,153300,3925320600,12700,12700,12700,12700,0
20231017,153200,3925320600,12700,12700,12700,12700,9930
20231017,153100,3925320600,12700,12700,12700,12700,0
20231017,153000,3925320600,12700,12700,12700,12700,9930
20231017,152900,3799209600,12730,12730,12730,12730,0
20231017,152800,3799209600,12730,12730,12730,12730,0
20231017,152700,3799209600,12730,12730,12730,12730,0
20231017,152600,3799209600,12730,12730,12730,12730,0
20231017,152500,3799209600,12730,12730,12730,12730,0
20231017,152400,3799209600,12730,12730,12730,12730,0
20231017,152300,3799209600,12730,12730,12730,12730,0
20231017,152200,3799209600,12730,12730,12730,12730,0
20231017,152100,3799209600,12730,12730,12730,12730,0
20231017,152000,3799209600,12730,12730,12730,12730,0
20231017,151900,3799209600,12730,12720,12750,12720,212
20231017,151800,3796510180,12720,12730,12730,12720,161
20231017,151700,3794461770,12730,12720,12730,12720,1359
20231017,151600,3777170110,12730,12740,12740,12730,2969
20231017,151500,3739364310,12750,12740,12750,12740,2511
20231017,151400,3707373360,12750,12750,12750,12740,233
20231017,151300,3704404800,12740,12740,12750,12740,233
20231017,151200,3701436290,12740,12750,12750,12740,244
20231017,151100,3698327610,12750,12750,12750,12750,256
20231017,151000,3695063610,12750,12770,12770,12740,5139
20231017,150900,3629514740,12770,12770,12770,12770,2318
20231017,150800,3599913880,12780,12780,12780,12770,1560
20231017,150700,3579978220,12790,12780,12790,12780,100
20231017,150600,3578699640,12780,12770,12780,12770,86
20231017,150500,3577601410,12780,12760,12780,12760,13
20231017,150400,3577435470,12760,12760,12760,12760,317
20231017,150300,3573390550,12790,12780,12790,12760,1994
20231017,150200,3547929910,12770,12780,12780,12770,1355
20231017,150100,3530626100,12780,12780,12780,12780,250
20231017,150000,3527431100,12770,12770,12770,12770,297
20231017,145900,3523638410,12770,12770,12770,12770,200
20231017,145800,3521084410,12780,12780,12790,12780,783
20231017,145700,3511077650,12780,12790,12790,12780,184
20231017,145600,3508725890,12790,12790,12800,12790,3747
20231017,145500,3460801720,12790,12780,12790,12780,14
20231017,145400,3460622760,12780,12790,12790,12780,546
20231017,145300,3453644420,12790,12790,12790,12790,5
20231017,145200,3453580470,12790,12790,12790,12790,190
20231017,145100,3451150370,12800,12800,12800,12800,143
20231017,145000,3449319970,12800,12800,12800,12800,122
20231017,144900,3447758370,12810,12810,12810,12810,41
20231017,144800,3447233160,12800,12790,12800,12790,299
20231017,144700,3443407260,12780,12790,12790,12780,184
20231017,144600,3441054360,12800,12790,12800,12790,758
20231017,144500,3431359440,12790,12790,12790,12790,0
20231017,144400,3431359440,12790,12780,12790,12780,169
20231017,144300,3429198000,12780,12790,12800,12780,400
20231017,144200,3424085180,12800,12780,12800,12780,504
20231017,144100,3417634260,12800,12800,12800,12800,0
20231017,144000,3417634260,12800,12800,12800,12800,50
20231017,143900,3416994260,12800,12790,12800,12790,100
20231017,143800,3415714880,12770,12780,12780,12770,382
20231017,143700,3410833100,12770,12770,12770,12770,114
20231017,143600,3409377320,12760,12760,12760,12760,352
20231017,143500,3404885800,12760,12770,12770,12750,256
20231017,143400,3401619590,12770,12760,12770,12760,14
20231017,143300,3401440910,12760,12770,12770,12760,2252
20231017,143200,3372705370,12770,12770,12770,12770,1402
20231017,143100,3354801830,12770,12770,12780,12770,14
20231017,143000,3354623020,12770,12760,12770,12760,157
20231017,142900,3352619130,12770,12770,12770,12770,882
20231017,142800,3341355990,12770,12780,12780,12770,175
20231017,142700,3339121230,12760,12780,12780,12760,1627
20231017,142600,3318344340,12780,12780,12790,12780,273
20231017,142500,3314855380,12780,12780,12780,12780,367
20231017,142400,3310165120,12780,12780,12780,12770,233
20231017,142300,3307189500,12780,12790,12790,12780,1133
20231017,142200,3292709730,12780,12800,12800,12780,1570
20231017,142100,3272634010,12800,12800,12800,12790,166
20231017,142000,3270509710,12800,12800,12800,12790,3
20231017,141900,3270471320,12790,12800,12800,12790,269
20231017,141800,3267030340,12790,12800,12800,12790,132
20231017,141700,3265341550,12800,12800,12800,12800,0
20231017,141600,3265341550,12800,12800,12800,12800,114
20231017,141500,3263882350,12810,12810,12810,12810,10
20231017,141400,3263754250,12820,12820,12820,12820,59
20231017,141300,3262997870,12820,12800,12820,12800,16
20231017,141200,3262793050,12800,12790,12800,12790,663
20231017,141100,3254307560,12790,12790,12790,12790,402
20231017,141000,3249165980,12790,12780,12790,12780,136
20231017,140900,3247427390,12780,12780,12780,12770,317
20231017,140800,3243376300,12800,12810,12810,12780,3157
20231017,140700,3202991200,12820,12820,12820,12820,362
20231017,140600,3198350360,12850,12850,12850,12850,0
20231017,140500,3198350360,12850,12850,12850,12850,0
20231017,140400,3198350360,12850,12800,12850,12800,897
20231017,140300,3186868600,12800,12810,12810,12800,703
20231017,140200,3177867200,12800,12800,12800,12800,62
20231017,140100,3177073600,12810,12810,12810,12800,11
20231017,140000,3176932760,12800,12800,12800,12800,3226
20231017,135900,3135639960,12810,12810,12810,12800,164
20231017,135800,3133540440,12800,12820,12820,12800,2513
20231017,135700,3101339380,12820,12840,12840,12820,1694
20231017,135600,3079606510,12840,12850,12850,12840,59
20231017,135500,3078848560,12850,12870,12870,12850,747
20231017,135400,3069245230,12870,12870,12870,12870,0
20231017,135300,3069245230,12870,12860,12870,12860,376
20231017,135200,3064406160,12870,12850,12870,12850,860
20231017,135100,3053343960,12850,12850,12850,12850,0
20231017,135000,3053343960,12850,12830,12850,12830,486
20231017,134900,3047102150,12840,12840,12840,12840,0
20231017,134800,3047102150,12840,12830,12840,12830,186
20231017,134700,3044715410,12830,12830,12830,12820,459
20231017,134600,3038827050,12840,12840,12840,12840,2
20231017,134500,3038801370,12840,12840,12840,12840,0
20231017,134400,3038801370,12840,12840,12840,12840,1
20231017,134300,3038788530,12850,12850,12850,12850,0
20231017,134200,3038788530,12850,12830,12850,12820,461
20231017,134100,3032876160,12820,12820,12820,12820,349
20231017,134000,3028401980,12820,12820,12820,12820,9
20231017,133900,3028286600,12820,12820,12820,12820,9
20231017,133800,3028171220,12820,12820,12820,12820,0
20231017,133700,3028171220,12820,12820,12820,12820,154
20231017,133600,3026196940,12820,12820,12820,12820,797
20231017,133500,3015979400,12820,12820,12820,12820,54
20231017,133400,3015287120,12820,12820,12820,12820,57
20231017,133300,3014556380,12830,12830,12830,12820,186
20231017,133200,3012171000,12830,12840,12850,12830,211
20231017,133100,3009463410,12840,12840,12840,12840,15
20231017,133000,3009270810,12840,12840,12850,12840,155
20231017,132900,3007280510,12850,12850,12850,12850,0
20231017,132800,3007280510,12850,12800,12850,12800,665
20231017,132700,2998738110,12800,12800,12800,12800,324
20231017,132600,2994590910,12800,12830,12830,12800,456
20231017,132500,2988753660,12830,12810,12830,12810,166
20231017,132400,2986624100,12800,12800,12800,12800,644
20231017,132300,2978380900,12800,12830,12830,12800,259
20231017,132200,2975062610,12830,12830,12830,12830,2
20231017,132100,2975036950,12840,12800,12840,12800,842
20231017,132000,2964247270,12810,12820,12820,12810,345
20231017,131900,2959825180,12820,12810,12830,12810,287
20231017,131800,2956144570,12830,12830,12830,12830,5
20231017,131700,2956080420,12830,12830,12830,12830,37
20231017,131600,2955605710,12830,12830,12830,12830,0
20231017,131500,2955605710,12830,12830,12830,12830,4
20231017,131400,2955554390,12830,12830,12830,12830,0
20231017,131300,2955554390,12830,12830,12830,12830,9
20231017,131200,2955438920,12830,12830,12830,12830,18
20231017,131100,2955207980,12830,12800,12830,12800,70
20231017,131000,2954311650,12800,12800,12800,12800,90
20231017,130900,2953159650,12800,12800,12800,12800,510
20231017,130800,2946631650,12800,12800,12800,12790,1326
20231017,130700,2929670860,12790,12860,12870,12790,2207
20231017,130600,2901425600,12870,12870,12870,12870,4
20231017,130500,2901374120,12870,12870,12880,12870,81
20231017,130400,2900331230,12880,12870,12880,12870,158
20231017,130300,2898296440,12870,12870,12870,12870,21
20231017,130200,2898026170,12870,12860,12870,12860,75
20231017,130100,2897060940,12860,12860,12860,12860,12
20231017,130000,2896906620,12810,12810,12810,12810,3
20231017,125900,2896868190,12810,12810,12810,12810,200
20231017,125800,2894306190,12820,12820,12820,12820,681
20231017,125700,2885575770,12810,12810,12820,12810,648
20231017,125600,2877274670,12810,12800,12810,12800,96
20231017,125500,2876045490,12810,12810,12810,12810,36
20231017,125400,2875584330,12790,12790,12790,12790,0
20231017,125300,2875584330,12790,12800,12810,12790,108
20231017,125200,2874202160,12790,12790,12790,12790,0
20231017,125100,2874202160,12790,12810,12810,12790,538
20231017,125000,2867317390,12790,12790,12790,12790,276
20231017,124900,2863787350,12790,12820,12820,12790,3802
20231017,124800,2815107840,12820,12820,12820,12820,55
20231017,124700,2814402740,12820,12820,12820,12820,20
20231017,124600,2814146340,12830,12860,12860,12830,70
20231017,124500,2813248180,12830,12830,12830,12820,741
20231017,124400,2803745880,12840,12840,12840,12840,0
20231017,124300,2803745880,12840,12850,12850,12840,17
20231017,124200,2803527580,12840,12840,12840,12840,0
20231017,124100,2803527580,12840,12840,12840,12840,190
20231017,124000,2801087980,12840,12840,12840,12840,260
20231017,123900,2797749580,12840,12840,12840,12840,0
20231017,123800,2797749580,12840,12860,12860,12840,194
20231017,123700,2795256740,12860,12860,12860,12850,402
20231017,123600,2790088990,12860,12840,12860,12840,99
20231017,123500,2788817490,12840,12830,12850,12820,1146
20231017,123400,2774104690,12840,12840,12840,12840,1
20231017,123300,2774091850,12820,12820,12820,12820,2
20231017,123200,2774066210,12820,12820,12830,12820,604
20231017,123100,2766322920,12840,12810,12840,12810,5430
20231017,123000,2696764590,12810,12810,12810,12810,417
20231017,122900,2691422820,12840,12840,12840,12840,1
20231017,122800,2691409980,12810,12820,12820,12810,817
20231017,122700,2680943910,12820,12830,12830,12820,320
20231017,122600,2676841270,12830,12820,12840,12820,1403
20231017,122500,2658854760,12820,12840,12840,12820,1962
20231017,122400,2633673470,12850,12860,12860,12850,396
20231017,122300,2628584590,12860,12870,12870,12850,182
20231017,122200,2626243790,12870,12870,12870,12870,1
20231017,122100,2626230920,12850,12850,12850,12850,239
20231017,122000,2623159770,12870,12870,12870,12870,100
20231017,121900,2621872770,12870,12870,12870,12870,114
20231017,121800,2620405590,12870,12870,12870,12870,9
20231017,121700,2620289760,12850,12850,12870,12850,205
20231017,121600,2617654910,12850,12840,12870,12840,213
20231017,121500,2614918070,12840,12850,12850,12840,612
20231017,121400,2607054120,12850,12850,12850,12850,31
20231017,121300,2606655770,12850,12850,12850,12840,375
20231017,121200,2601838640,12860,12860,12860,12860,24
20231017,121100,2601530000,12870,12850,12890,12850,38
20231017,121000,2601041600,12850,12850,12850,12850,804
20231017,120900,2590710200,12860,12860,12870,12860,14
20231017,120800,2590530140,12860,12840,12860,12830,666
20231017,120700,2581973970,12850,12830,12850,12830,69
20231017,120600,2581088500,12830,12850,12850,12830,189
20231017,120500,2578663010,12850,12850,12850,12840,39
20231017,120400,2578162200,12840,12850,12850,12840,1145
20231017,120300,2563460370,12850,12860,12870,12850,635
20231017,120200,2555300580,12860,12860,12860,12860,1
20231017,120100,2555287720,12870,12870,12870,12870,82
20231017,120000,2554232380,12850,12850,12850,12850,51
20231017,115900,2553577030,12850,12850,12850,12850,159
20231017,115800,2551533880,12830,12850,12850,12830,2298
20231017,115700,2522021080,12850,12870,12870,12850,2304
20231017,115600,2492390730,12890,12890,12890,12890,36
20231017,115500,2491926690,12870,12870,12870,12870,1
20231017,115400,2491913820,12890,12890,12890,12890,32
20231017,115300,2491501340,12890,12880,12890,12870,306
20231017,115200,2487557080,12870,12870,12870,12870,2
20231017,115100,2487531340,12870,12870,12870,12870,267
20231017,115000,2484095050,12870,12870,12870,12870,198
20231017,114900,2481546790,12880,12880,12880,12880,13
20231017,114800,2481379350,12890,12890,12890,12890,0
20231017,114700,2481379350,12890,12880,12890,12870,642
20231017,114600,2473115310,12890,12890,12890,12880,280
20231017,114500,2469508560,12900,12900,12900,12900,1
20231017,114400,2469495660,12900,12900,12900,12900,1
20231017,114300,2469482760,12900,12880,12900,12880,60
20231017,114200,2468709920,12880,12880,12890,12880,380
20231017,114100,2463815460,12880,12880,12880,12880,200
20231017,114000,2461239460,12880,12890,12890,12880,240
20231017,113900,2458148230,12890,12890,12890,12890,111
20231017,113800,2456717440,12900,12900,12900,12900,0
20231017,113700,2456717440,12900,12900,12900,12900,0
20231017,113600,2456717440,12900,12900,12900,12900,62
20231017,113500,2455917640,12910,12910,12910,12910,0
20231017,113400,2455917640,12910,12910,12910,12910,1
20231017,113300,2455904730,12910,12920,12920,12910,958
20231017,113200,2443530640,12920,12910,12920,12910,417
20231017,113100,2438147150,12890,12900,12900,12890,332
20231017,113000,2433867620,12890,12890,12890,12890,0
20231017,112900,2433867620,12890,12890,12890,12890,64
20231017,112800,2433042660,12890,12910,12910,12890,6
20231017,112700,2432965300,12910,12910,12910,12910,6
20231017,112600,2432887840,12910,12890,12910,12890,144
20231017,112500,2431029820,12910,12890,12910,12890,127
20231017,112400,2429391970,12910,12910,12910,12910,391
20231017,112300,2424344160,12910,12910,12920,12910,38
20231017,112200,2423853490,12910,12900,12910,12900,57
20231017,112100,2423118180,12910,12890,12910,12870,3648
20231017,112000,2376109570,12900,12910,12910,12900,3219
20231017,111900,2334574320,12910,12910,12910,12910,88
20231017,111800,2333438240,12900,12900,12900,12900,156
20231017,111700,2331425840,12900,12920,12920,12900,1280
20231017,111600,2314902380,12920,12920,12920,12920,398
20231017,111500,2309760220,12930,12920,12930,12920,46
20231017,111400,2309165540,12920,12920,12920,12920,377
20231017,111300,2304294700,12920,12920,12930,12920,139
20231017,111200,2302498800,12930,12930,12930,12930,4
20231017,111100,2302447080,12930,12930,12930,12930,124
20231017,111000,2300843760,12930,12930,12930,12920,463
20231017,110900,2294860790,12930,12940,12940,12930,303
20231017,110800,2290942990,12930,12940,12940,12930,670
20231017,110700,2282278680,12940,12950,12950,12940,2403
20231017,110600,2251183500,12950,12940,12950,12940,1100
20231017,110500,2236948500,12940,12950,12950,12940,1192
20231017,110400,2221523320,12960,12950,12960,12950,131
20231017,110300,2219826860,12950,12960,12970,12950,45
20231017,110200,2219243300,12970,12940,12970,12940,107
20231017,110100,2217855600,12930,12930,12930,12930,512
20231017,110000,2211235440,12930,12940,12940,12930,1315
20231017,105900,2194225000,12940,12950,12950,12940,750
20231017,105800,2184516110,12960,12960,12960,12960,61
20231017,105700,2183725550,12970,12960,12970,12960,125
20231017,105600,2182104680,12960,12960,12960,12960,439
20231017,105500,2176415240,12960,12960,12970,12960,111
20231017,105400,2174976580,12960,12950,12960,12950,679
20231017,105300,2166176990,12950,12960,12960,12950,129
20231017,105200,2164506230,12960,12950,12960,12950,230
20231017,105100,2161527310,12950,12950,12950,12950,3
20231017,105000,2161488460,12960,12920,12960,12910,1356
20231017,104900,2143978860,12920,12910,12920,12910,96
20231017,104800,2142739450,12910,12920,12920,12910,499
20231017,104700,2136295700,12920,12950,12950,12920,475
20231017,104600,2130157240,12950,12960,12960,12940,68
20231017,104500,2129277190,12960,12940,12960,12930,384
20231017,104400,2124309440,12950,12940,12950,12940,130
20231017,104300,2122627140,12940,12950,12950,12940,206
20231017,104200,2119960850,12950,12960,12960,12950,2
20231017,104100,2119934940,12980,12970,12980,12970,213
20231017,104000,2117170410,12980,12970,12980,12970,50
20231017,103900,2116521590,12970,12950,12970,12940,450
20231017,103800,2110692860,12960,12970,12970,12960,44
20231017,103700,2110122600,12940,12950,12950,12930,902
20231017,103600,2098444860,12960,12970,12980,12950,794
20231017,103500,2088156320,12950,13000,13000,12950,655
20231017,103400,2079671520,12990,13030,13030,12980,12727
20231017,103300,1914218480,13010,13030,13030,13010,610
20231017,103200,1906276130,13040,13030,13040,13030,291
20231017,103100,1902482110,13030,13030,13030,13030,132
20231017,103000,1900762150,13040,13040,13040,13040,347
20231017,102900,1896237270,13050,13050,13050,13050,64
20231017,102800,1895402070,13050,13040,13050,13040,556
20231017,102700,1888151460,13040,13020,13040,13020,440
20231017,102600,1882418700,13030,13030,13030,13020,186
20231017,102500,1879995740,13030,13020,13040,13020,2084
20231017,102400,1852850960,13020,13020,13020,13020,405
20231017,102300,1847577860,13020,13020,13020,13020,57
20231017,102200,1846835720,13020,13030,13030,13010,1692
20231017,102100,1824812940,13020,13020,13020,13020,166
20231017,102000,1822651620,13020,13020,13030,13020,189
20231017,101900,1820190060,13020,13020,13020,13020,1085
20231017,101800,1806063360,13020,13030,13030,13020,182
20231017,101700,1803692660,13040,13040,13040,13040,1
20231017,101600,1803679620,13030,13030,13040,13030,243
20231017,101500,1800513000,13030,13040,13040,13030,917
20231017,101400,1788558460,13050,13050,13050,13040,532
20231017,101300,1781615880,13050,13050,13060,13050,117
20231017,101200,1780087910,13050,13050,13060,13050,519
20231017,101100,1773312180,13060,13050,13060,13040,936
20231017,101000,1761095310,13050,13050,13060,13050,803
20231017,100900,1750615760,13050,13050,13060,13050,201
20231017,100800,1747991970,13050,13060,13060,13050,49
20231017,100700,1747352320,13070,13060,13070,13060,100
20231017,100600,1746046140,13060,13060,13070,13040,711
20231017,100500,1736768750,13070,13070,13070,13060,354
20231017,100400,1732142150,13070,13070,13070,13060,403
20231017,100300,1726876180,13070,13080,13080,13070,96
20231017,100200,1725620800,13080,13090,13090,13080,934
20231017,100100,1713402400,13100,13110,13150,13100,2698
20231017,100000,1677972420,13120,13130,13130,13110,897
20231017,095900,1666196870,13130,13050,13130,13050,13230
20231017,095800,1492906760,13040,13050,13050,13030,556
20231017,095700,1485656700,13050,13040,13050,13040,117
20231017,095600,1484131010,13050,13040,13050,13040,165
20231017,095500,1481979210,13040,13040,13060,13040,459
20231017,095400,1475989940,13040,13020,13040,13020,1067
20231017,095300,1462090200,13030,13020,13040,13000,2822
20231017,095200,1425368190,13030,13040,13060,13020,323
20231017,095100,1421161570,13050,13070,13070,13040,2330
20231017,095000,1390751380,13070,13070,13090,13070,1423
20231017,094900,1372144630,13080,13070,13080,13060,3232
20231017,094800,1329891120,13070,13020,13070,13010,9516
20231017,094700,1205754890,13020,13020,13020,13010,386
20231017,094600,1200729280,13010,13000,13020,12990,6166
20231017,094500,1120523250,13000,12990,13000,12990,1373
20231017,094400,1102674520,12990,12990,13000,12980,731
20231017,094300,1093178830,12990,12940,12990,12940,1566
20231017,094200,1072858050,12940,12950,12950,12940,100
20231017,094100,1071563550,12940,12940,12950,12940,38
20231017,094000,1071071700,12940,12940,12940,12930,1596
20231017,093900,1050432310,12940,12960,12960,12940,365
20231017,093800,1045708870,12970,12960,12970,12930,510
20231017,093700,1039099650,12960,12960,12960,12930,886
20231017,093600,1027630550,12950,12950,12960,12950,7
20231017,093500,1027539880,12960,12950,12960,12940,25
20231017,093400,1027216140,12960,12970,12970,12950,1323
20231017,093300,1010073580,12960,12970,12980,12960,1216
20231017,093200,994307070,12980,13000,13010,12980,311
20231017,093100,990262780,13000,12980,13000,12980,386
20231017,093000,985244990,12990,12970,12990,12970,232
20231017,092900,982231340,12990,12980,12990,12940,1012
20231017,092800,969126220,12990,13000,13010,12990,68
20231017,092700,968242720,12960,13000,13020,12960,400
20231017,092600,963046950,13010,13020,13020,13010,936
20231017,092500,950869280,13020,13020,13030,13020,483
20231017,092400,944579920,13030,13020,13030,13020,58
20231017,092300,943824720,13030,13010,13040,13000,1627
20231017,092200,922625400,13020,12980,13020,12980,2076
20231017,092100,895620410,12990,12990,13000,12940,2153
20231017,092000,867662420,13000,13000,13000,12990,1060
20231017,091900,853883600,13000,13000,13000,12980,199
20231017,091800,851296950,13000,13000,13010,13000,1629
20231017,091700,830114960,13000,13000,13000,12980,1031
20231017,091600,816712080,13000,12930,13000,12920,600
20231017,091500,808943900,12930,12920,12930,12910,2152
20231017,091400,781141080,12920,12940,12940,12920,1990
20231017,091300,755403320,12940,12960,12960,12940,980
20231017,091200,742711720,12950,12960,12970,12950,819
20231017,091100,732102380,12960,12980,12990,12960,552
20231017,091000,724943830,12980,12940,13010,12940,1531
20231017,090900,705105390,12940,12960,12980,12930,4042
20231017,090800,652753180,12960,13000,13000,12960,766
20231017,090700,642812790,13000,12990,13040,12970,2549
20231017,090600,609662530,12990,13050,13050,12990,1033
20231017,090500,596231460,13030,13050,13100,13030,2311
20231017,090400,566009640,13050,13010,13090,12960,8722
20231017,090300,452510690,13020,13080,13090,13010,1706
20231017,090200,430246960,13080,13120,13130,13040,9795
20231017,090100,301812490,13120,12840,13120,12840,14489
20231017,090000,112912350,12900,12810,12900,12810,8802