KissMeData/257720/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,203000,9739140090,8480,8480,8480,8480,13414
20231018,202900,9739140090,8480,8480,8480,8480,0
20231018,202800,9739140090,8480,8480,8480,8480,0
20231018,202700,9739140090,8480,8480,8480,8480,0
20231018,202600,9739140090,8480,8480,8480,8480,0
20231018,202500,9739140090,8480,8480,8480,8480,0
20231018,202400,9739140090,8480,8480,8480,8480,0
20231018,202300,9739140090,8480,8480,8480,8480,0
20231018,202200,9739140090,8480,8480,8480,8480,0
20231018,202100,9739140090,8480,8480,8480,8480,0
20231018,202000,9739140090,8480,8480,8480,8480,0
20231018,201900,9739140090,8480,8480,8480,8480,0
20231018,201800,9739140090,8480,8480,8480,8480,0
20231018,201700,9739140090,8480,8480,8480,8480,0
20231018,201600,9739140090,8480,8480,8480,8480,0
20231018,201500,9739140090,8480,8480,8480,8480,0
20231018,201400,9739140090,8480,8480,8480,8480,0
20231018,201300,9739140090,8480,8480,8480,8480,0
20231018,201200,9739140090,8480,8480,8480,8480,0
20231018,201100,9739140090,8480,8480,8480,8480,0
20231018,201000,9739140090,8480,8480,8480,8480,0
20231018,200900,9739140090,8480,8480,8480,8480,0
20231018,200800,9739140090,8480,8480,8480,8480,0
20231018,200700,9739140090,8480,8480,8480,8480,0
20231018,200600,9739140090,8480,8480,8480,8480,0
20231018,200500,9739140090,8480,8480,8480,8480,0
20231018,200400,9739140090,8480,8480,8480,8480,0
20231018,200300,9739140090,8480,8480,8480,8480,0
20231018,200200,9739140090,8480,8480,8480,8480,0
20231018,200100,9739140090,8480,8480,8480,8480,0
20231018,200000,9739140090,8480,8480,8480,8480,13414
20231018,195900,9739140090,8480,8480,8480,8480,0
20231018,195800,9739140090,8480,8480,8480,8480,0
20231018,195700,9739140090,8480,8480,8480,8480,0
20231018,195600,9739140090,8480,8480,8480,8480,0
20231018,195500,9739140090,8480,8480,8480,8480,0
20231018,195400,9739140090,8480,8480,8480,8480,0
20231018,195300,9739140090,8480,8480,8480,8480,0
20231018,195200,9739140090,8480,8480,8480,8480,0
20231018,195100,9739140090,8480,8480,8480,8480,0
20231018,195000,9739140090,8480,8480,8480,8480,0
20231018,194900,9739140090,8480,8480,8480,8480,0
20231018,194800,9739140090,8480,8480,8480,8480,0
20231018,194700,9739140090,8480,8480,8480,8480,0
20231018,194600,9739140090,8480,8480,8480,8480,0
20231018,194500,9739140090,8480,8480,8480,8480,0
20231018,194400,9739140090,8480,8480,8480,8480,0
20231018,194300,9739140090,8480,8480,8480,8480,0
20231018,194200,9739140090,8480,8480,8480,8480,0
20231018,194100,9739140090,8480,8480,8480,8480,0
20231018,194000,9739140090,8480,8480,8480,8480,0
20231018,193900,9739140090,8480,8480,8480,8480,0
20231018,193800,9739140090,8480,8480,8480,8480,0
20231018,193700,9739140090,8480,8480,8480,8480,0
20231018,193600,9739140090,8480,8480,8480,8480,0
20231018,193500,9739140090,8480,8480,8480,8480,0
20231018,193400,9739140090,8480,8480,8480,8480,0
20231018,193300,9739140090,8480,8480,8480,8480,0
20231018,193200,9739140090,8480,8480,8480,8480,0
20231018,193100,9739140090,8480,8480,8480,8480,0
20231018,193000,9739140090,8480,8480,8480,8480,13414
20231018,192900,9739140090,8480,8480,8480,8480,0
20231018,192800,9739140090,8480,8480,8480,8480,0
20231018,192700,9739140090,8480,8480,8480,8480,0
20231018,192600,9739140090,8480,8480,8480,8480,0
20231018,192500,9739140090,8480,8480,8480,8480,0
20231018,192400,9739140090,8480,8480,8480,8480,0
20231018,192300,9739140090,8480,8480,8480,8480,0
20231018,192200,9739140090,8480,8480,8480,8480,0
20231018,192100,9739140090,8480,8480,8480,8480,0
20231018,192000,9739140090,8480,8480,8480,8480,0
20231018,191900,9739140090,8480,8480,8480,8480,0
20231018,191800,9739140090,8480,8480,8480,8480,0
20231018,191700,9739140090,8480,8480,8480,8480,0
20231018,191600,9739140090,8480,8480,8480,8480,0
20231018,191500,9739140090,8480,8480,8480,8480,0
20231018,191400,9739140090,8480,8480,8480,8480,0
20231018,191300,9739140090,8480,8480,8480,8480,0
20231018,191200,9739140090,8480,8480,8480,8480,0
20231018,191100,9739140090,8480,8480,8480,8480,0
20231018,191000,9739140090,8480,8480,8480,8480,0
20231018,190900,9739140090,8480,8480,8480,8480,0
20231018,190800,9739140090,8480,8480,8480,8480,0
20231018,190700,9739140090,8480,8480,8480,8480,0
20231018,190600,9739140090,8480,8480,8480,8480,0
20231018,190500,9739140090,8480,8480,8480,8480,0
20231018,190400,9739140090,8480,8480,8480,8480,0
20231018,190300,9739140090,8480,8480,8480,8480,0
20231018,190200,9739140090,8480,8480,8480,8480,0
20231018,190100,9739140090,8480,8480,8480,8480,0
20231018,190000,9739140090,8480,8480,8480,8480,13414
20231018,185900,9739140090,8480,8480,8480,8480,0
20231018,185800,9739140090,8480,8480,8480,8480,0
20231018,185700,9739140090,8480,8480,8480,8480,0
20231018,185600,9739140090,8480,8480,8480,8480,0
20231018,185500,9739140090,8480,8480,8480,8480,0
20231018,185400,9739140090,8480,8480,8480,8480,0
20231018,185300,9739140090,8480,8480,8480,8480,0
20231018,185200,9739140090,8480,8480,8480,8480,0
20231018,185100,9739140090,8480,8480,8480,8480,0
20231018,185000,9739140090,8480,8480,8480,8480,0
20231018,184900,9739140090,8480,8480,8480,8480,0
20231018,184800,9739140090,8480,8480,8480,8480,0
20231018,184700,9739140090,8480,8480,8480,8480,0
20231018,184600,9739140090,8480,8480,8480,8480,0
20231018,184500,9739140090,8480,8480,8480,8480,0
20231018,184400,9739140090,8480,8480,8480,8480,0
20231018,184300,9739140090,8480,8480,8480,8480,0
20231018,184200,9739140090,8480,8480,8480,8480,0
20231018,184100,9739140090,8480,8480,8480,8480,0
20231018,184000,9739140090,8480,8480,8480,8480,0
20231018,183900,9739140090,8480,8480,8480,8480,0
20231018,183800,9739140090,8480,8480,8480,8480,0
20231018,183700,9739140090,8480,8480,8480,8480,0
20231018,183600,9739140090,8480,8480,8480,8480,0
20231018,183500,9739140090,8480,8480,8480,8480,0
20231018,183400,9739140090,8480,8480,8480,8480,0
20231018,183300,9739140090,8480,8480,8480,8480,0
20231018,183200,9739140090,8480,8480,8480,8480,0
20231018,183100,9739140090,8480,8480,8480,8480,0
20231018,183000,9739140090,8480,8480,8480,8480,13414
20231018,182900,9739140090,8480,8480,8480,8480,0
20231018,182800,9739140090,8480,8480,8480,8480,0
20231018,182700,9739140090,8480,8480,8480,8480,0
20231018,182600,9739140090,8480,8480,8480,8480,0
20231018,182500,9739140090,8480,8480,8480,8480,0
20231018,182400,9739140090,8480,8480,8480,8480,0
20231018,182300,9739140090,8480,8480,8480,8480,0
20231018,182200,9739140090,8480,8480,8480,8480,0
20231018,182100,9739140090,8480,8480,8480,8480,0
20231018,182000,9739140090,8480,8480,8480,8480,0
20231018,181900,9739140090,8480,8480,8480,8480,0
20231018,181800,9739140090,8480,8480,8480,8480,0
20231018,181700,9739140090,8480,8480,8480,8480,0
20231018,181600,9739140090,8480,8480,8480,8480,0
20231018,181500,9739140090,8480,8480,8480,8480,0
20231018,181400,9739140090,8480,8480,8480,8480,0
20231018,181300,9739140090,8480,8480,8480,8480,0
20231018,181200,9739140090,8480,8480,8480,8480,0
20231018,181100,9739140090,8480,8480,8480,8480,0
20231018,181000,9739140090,8480,8480,8480,8480,0
20231018,180900,9739140090,8480,8480,8480,8480,0
20231018,180800,9739140090,8480,8480,8480,8480,0
20231018,180700,9739140090,8480,8480,8480,8480,0
20231018,180600,9739140090,8480,8480,8480,8480,0
20231018,180500,9739140090,8480,8480,8480,8480,0
20231018,180400,9739140090,8480,8480,8480,8480,0
20231018,180300,9739140090,8480,8480,8480,8480,0
20231018,180200,9739140090,8480,8480,8480,8480,0
20231018,180100,9739140090,8480,8480,8480,8480,0
20231018,180000,9739140090,8480,8480,8480,8480,13414
20231018,175900,9739140090,8480,8480,8480,8480,0
20231018,175800,9739140090,8480,8480,8480,8480,0
20231018,175700,9739140090,8480,8480,8480,8480,0
20231018,175600,9739140090,8480,8480,8480,8480,0
20231018,175500,9739140090,8480,8480,8480,8480,0
20231018,175400,9739140090,8480,8480,8480,8480,0
20231018,175300,9739140090,8480,8480,8480,8480,0
20231018,175200,9739140090,8480,8480,8480,8480,0
20231018,175100,9739140090,8480,8480,8480,8480,0
20231018,175000,9739140090,8480,8480,8480,8480,0
20231018,174900,9739140090,8480,8480,8480,8480,0
20231018,174800,9739140090,8480,8480,8480,8480,0
20231018,174700,9739140090,8480,8480,8480,8480,0
20231018,174600,9739140090,8480,8480,8480,8480,0
20231018,174500,9739140090,8480,8480,8480,8480,0
20231018,174400,9739140090,8480,8480,8480,8480,0
20231018,174300,9739140090,8480,8480,8480,8480,0
20231018,174200,9739140090,8480,8480,8480,8480,0
20231018,174100,9739140090,8480,8480,8480,8480,0
20231018,174000,9739140090,8480,8480,8480,8480,0
20231018,173900,9739140090,8480,8480,8480,8480,0
20231018,173800,9739140090,8480,8480,8480,8480,0
20231018,173700,9739140090,8480,8480,8480,8480,0
20231018,173600,9739140090,8480,8480,8480,8480,0
20231018,173500,9739140090,8480,8480,8480,8480,0
20231018,173400,9739140090,8480,8480,8480,8480,0
20231018,173300,9739140090,8480,8480,8480,8480,0
20231018,173200,9739140090,8480,8480,8480,8480,0
20231018,173100,9739140090,8480,8480,8480,8480,0
20231018,173000,9739140090,8480,8480,8480,8480,13414
20231018,172900,9739140090,8480,8480,8480,8480,0
20231018,172800,9739140090,8480,8480,8480,8480,0
20231018,172700,9739140090,8480,8480,8480,8480,0
20231018,172600,9739140090,8480,8480,8480,8480,0
20231018,172500,9739140090,8480,8480,8480,8480,0
20231018,172400,9739140090,8480,8480,8480,8480,0
20231018,172300,9739140090,8480,8480,8480,8480,0
20231018,172200,9739140090,8480,8480,8480,8480,0
20231018,172100,9739140090,8480,8480,8480,8480,0
20231018,172000,9739140090,8480,8480,8480,8480,0
20231018,171900,9739140090,8480,8480,8480,8480,0
20231018,171800,9739140090,8480,8480,8480,8480,0
20231018,171700,9739140090,8480,8480,8480,8480,0
20231018,171600,9739140090,8480,8480,8480,8480,0
20231018,171500,9739140090,8480,8480,8480,8480,0
20231018,171400,9739140090,8480,8480,8480,8480,0
20231018,171300,9739140090,8480,8480,8480,8480,0
20231018,171200,9739140090,8480,8480,8480,8480,0
20231018,171100,9739140090,8480,8480,8480,8480,0
20231018,171000,9739140090,8480,8480,8480,8480,0
20231018,170900,9739140090,8480,8480,8480,8480,0
20231018,170800,9739140090,8480,8480,8480,8480,0
20231018,170700,9739140090,8480,8480,8480,8480,0
20231018,170600,9739140090,8480,8480,8480,8480,0
20231018,170500,9739140090,8480,8480,8480,8480,0
20231018,170400,9739140090,8480,8480,8480,8480,0
20231018,170300,9739140090,8480,8480,8480,8480,0
20231018,170200,9739140090,8480,8480,8480,8480,0
20231018,170100,9739140090,8480,8480,8480,8480,0
20231018,170000,9739140090,8480,8480,8480,8480,13414
20231018,165900,9739140090,8480,8480,8480,8480,0
20231018,165800,9739140090,8480,8480,8480,8480,0
20231018,165700,9739140090,8480,8480,8480,8480,0
20231018,165600,9739140090,8480,8480,8480,8480,0
20231018,165500,9739140090,8480,8480,8480,8480,0
20231018,165400,9739140090,8480,8480,8480,8480,0
20231018,165300,9739140090,8480,8480,8480,8480,0
20231018,165200,9739140090,8480,8480,8480,8480,0
20231018,165100,9739140090,8480,8480,8480,8480,0
20231018,165000,9739140090,8480,8480,8480,8480,0
20231018,164900,9739140090,8480,8480,8480,8480,0
20231018,164800,9739140090,8480,8480,8480,8480,0
20231018,164700,9739140090,8480,8480,8480,8480,0
20231018,164600,9739140090,8480,8480,8480,8480,0
20231018,164500,9739140090,8480,8480,8480,8480,0
20231018,164400,9739140090,8480,8480,8480,8480,0
20231018,164300,9739140090,8480,8480,8480,8480,0
20231018,164200,9739140090,8480,8480,8480,8480,0
20231018,164100,9739140090,8480,8480,8480,8480,0
20231018,164000,9739140090,8480,8480,8480,8480,0
20231018,163900,9739140090,8480,8480,8480,8480,0
20231018,163800,9739140090,8480,8480,8480,8480,0
20231018,163700,9739140090,8480,8480,8480,8480,0
20231018,163600,9739140090,8480,8480,8480,8480,0
20231018,163500,9739140090,8480,8480,8480,8480,0
20231018,163400,9739140090,8480,8480,8480,8480,0
20231018,163300,9739140090,8480,8480,8480,8480,0
20231018,163200,9739140090,8480,8480,8480,8480,0
20231018,163100,9739140090,8480,8480,8480,8480,0
20231018,163000,9739140090,8480,8480,8480,8480,13414
20231018,162900,9739140090,8480,8480,8480,8480,0
20231018,162800,9739140090,8480,8480,8480,8480,0
20231018,162700,9739140090,8480,8480,8480,8480,0
20231018,162600,9739140090,8480,8480,8480,8480,0
20231018,162500,9739140090,8480,8480,8480,8480,0
20231018,162400,9739140090,8480,8480,8480,8480,0
20231018,162300,9739140090,8480,8480,8480,8480,0
20231018,162200,9739140090,8480,8480,8480,8480,0
20231018,162100,9739140090,8480,8480,8480,8480,0
20231018,162000,9739140090,8480,8480,8480,8480,0
20231018,161900,9739140090,8480,8480,8480,8480,0
20231018,161800,9739140090,8480,8480,8480,8480,0
20231018,161700,9739140090,8480,8480,8480,8480,0
20231018,161600,9739140090,8480,8480,8480,8480,0
20231018,161500,9739140090,8480,8480,8480,8480,0
20231018,161400,9739140090,8480,8480,8480,8480,0
20231018,161300,9739140090,8480,8480,8480,8480,0
20231018,161200,9739140090,8480,8480,8480,8480,0
20231018,161100,9739140090,8480,8480,8480,8480,0
20231018,161000,9739140090,8480,8480,8480,8480,0
20231018,160900,9739140090,8480,8480,8480,8480,0
20231018,160800,9739140090,8480,8480,8480,8480,0
20231018,160700,9739140090,8480,8480,8480,8480,0
20231018,160600,9739140090,8480,8480,8480,8480,0
20231018,160500,9739140090,8480,8480,8480,8480,0
20231018,160400,9739140090,8480,8480,8480,8480,0
20231018,160300,9739140090,8480,8480,8480,8480,0
20231018,160200,9739140090,8480,8480,8480,8480,0
20231018,160100,9739140090,8480,8480,8480,8480,0
20231018,160000,9739140090,8480,8480,8480,8480,13414
20231018,155900,9739140090,8480,8480,8480,8480,0
20231018,155800,9739140090,8480,8480,8480,8480,0
20231018,155700,9739140090,8480,8480,8480,8480,0
20231018,155600,9739140090,8480,8480,8480,8480,0
20231018,155500,9739140090,8480,8480,8480,8480,0
20231018,155400,9739140090,8480,8480,8480,8480,0
20231018,155300,9739140090,8480,8480,8480,8480,0
20231018,155200,9739140090,8480,8480,8480,8480,0
20231018,155100,9739140090,8480,8480,8480,8480,0
20231018,155000,9739140090,8480,8480,8480,8480,0
20231018,154900,9739140090,8480,8480,8480,8480,0
20231018,154800,9739140090,8480,8480,8480,8480,0
20231018,154700,9739140090,8480,8480,8480,8480,0
20231018,154600,9739140090,8480,8480,8480,8480,0
20231018,154500,9739140090,8480,8480,8480,8480,0
20231018,154400,9739140090,8480,8480,8480,8480,0
20231018,154300,9739140090,8480,8480,8480,8480,0
20231018,154200,9739140090,8480,8480,8480,8480,0
20231018,154100,9739140090,8480,8480,8480,8480,0
20231018,154000,9739140090,8480,8480,8480,8480,0
20231018,153900,9739140090,8480,8480,8480,8480,0
20231018,153800,9739140090,8480,8480,8480,8480,0
20231018,153700,9739140090,8480,8480,8480,8480,0
20231018,153600,9739140090,8480,8480,8480,8480,0
20231018,153500,9739140090,8480,8480,8480,8480,0
20231018,153400,9739140090,8480,8480,8480,8480,0
20231018,153300,9739140090,8480,8480,8480,8480,0
20231018,153200,9739140090,8480,8480,8480,8480,0
20231018,153100,9739140090,8480,8480,8480,8480,0
20231018,153000,9739140090,8480,8480,8480,8480,26828
20231018,152900,9625389370,8480,8480,8480,8480,0
20231018,152800,9625389370,8480,8480,8480,8480,0
20231018,152700,9625389370,8480,8480,8480,8480,0
20231018,152600,9625389370,8480,8480,8480,8480,0
20231018,152500,9625389370,8480,8480,8480,8480,0
20231018,152400,9625389370,8480,8480,8480,8480,0
20231018,152300,9625389370,8480,8480,8480,8480,0
20231018,152200,9625389370,8480,8480,8480,8480,0
20231018,152100,9625389370,8480,8480,8480,8480,0
20231018,152000,9625389370,8480,8480,8480,8480,0
20231018,151900,9625389370,8480,8540,8540,8470,4351
20231018,151800,9588476280,8520,8510,8540,8500,4209
20231018,151700,9552605220,8510,8530,8530,8470,8310
20231018,151600,9481994670,8520,8530,8540,8520,3736
20231018,151500,9450148210,8530,8530,8540,8520,4942
20231018,151400,9407996210,8520,8530,8530,8520,2282
20231018,151300,9388530910,8530,8530,8530,8520,3102
20231018,151200,9362085650,8530,8520,8530,8520,895
20231018,151100,9354456440,8530,8520,8530,8510,6198
20231018,151000,9301692650,8540,8540,8540,8510,3665
20231018,150900,9270435580,8530,8510,8540,8510,1541
20231018,150800,9257295900,8510,8550,8550,8510,9963
20231018,150700,9172252420,8540,8550,8560,8540,1980
20231018,150600,9155319250,8560,8550,8560,8550,1443
20231018,150500,9142972900,8550,8550,8560,8540,2660
20231018,150400,9120219160,8560,8550,8560,8550,3772
20231018,150300,9087951550,8550,8550,8560,8550,1405
20231018,150200,9075929950,8550,8560,8560,8550,1330
20231018,150100,9064553670,8560,8560,8560,8550,1405
20231018,150000,9052527730,8570,8570,8570,8550,1338
20231018,145900,9041070120,8570,8560,8570,8560,1418
20231018,145800,9028924280,8550,8560,8570,8550,10397
20231018,145700,8939857120,8560,8560,8560,8550,1116
20231018,145600,8930305020,8550,8540,8550,8540,2349
20231018,145500,8910222140,8540,8550,8550,8540,3418
20231018,145400,8881005120,8550,8560,8560,8550,1327
20231018,145300,8869648090,8550,8570,8570,8550,1578
20231018,145200,8856146560,8550,8550,8570,8550,580
20231018,145100,8851183990,8560,8570,8570,8550,983
20231018,145000,8842765130,8560,8560,8560,8550,1040
20231018,144900,8833863090,8560,8560,8570,8550,966
20231018,144800,8825594580,8560,8560,8570,8560,1050
20231018,144700,8816599090,8560,8550,8570,8550,748
20231018,144600,8810195800,8550,8570,8570,8540,7180
20231018,144500,8748742930,8560,8560,8570,8560,1426
20231018,144400,8736523610,8560,8570,8580,8560,1348
20231018,144300,8724975680,8570,8580,8580,8560,2750
20231018,144200,8701403920,8580,8580,8580,8570,1235
20231018,144100,8690815260,8570,8560,8580,8560,1754
20231018,144000,8675782580,8560,8550,8570,8550,1097
20231018,143900,8666387170,8560,8570,8570,8560,1599
20231018,143800,8652691180,8570,8560,8570,8550,2496
20231018,143700,8631318460,8560,8560,8570,8560,1130
20231018,143600,8621641210,8560,8560,8560,8550,277
20231018,143500,8619270780,8560,8570,8570,8550,1426
20231018,143400,8607053460,8570,8560,8570,8550,1294
20231018,143300,8595977820,8560,8560,8560,8550,497
20231018,143200,8591724770,8560,8560,8570,8550,1388
20231018,143100,8579838000,8550,8560,8570,8540,5172
20231018,143000,8535625010,8560,8570,8570,8550,651
20231018,142900,8530050050,8560,8560,8570,8550,2014
20231018,142800,8512800850,8560,8560,8570,8550,1297
20231018,142700,8501697680,8560,8560,8560,8550,628
20231018,142600,8496323370,8550,8550,8570,8550,1780
20231018,142500,8481089240,8550,8560,8570,8550,2726
20231018,142400,8457769720,8550,8570,8570,8550,94
20231018,142300,8456965670,8570,8560,8580,8550,1418
20231018,142200,8444815450,8560,8560,8580,8550,861
20231018,142100,8437440650,8570,8570,8570,8560,1541
20231018,142000,8424235530,8570,8560,8570,8550,1468
20231018,141900,8411660050,8550,8570,8570,8550,399
20231018,141800,8408246190,8570,8560,8570,8540,452
20231018,141700,8404377750,8540,8560,8570,8540,2932
20231018,141600,8379284190,8560,8550,8560,8540,722
20231018,141500,8373111530,8540,8540,8550,8540,127
20231018,141400,8372026730,8560,8560,8570,8540,1296
20231018,141300,8360926320,8560,8540,8560,8540,352
20231018,141200,8357918480,8540,8550,8560,8540,1239
20231018,141100,8347324520,8560,8550,8560,8540,1904
20231018,141000,8331037780,8550,8550,8550,8540,1217
20231018,140900,8320633240,8550,8560,8560,8540,465
20231018,140800,8316656050,8560,8540,8560,8540,1236
20231018,140700,8306080030,8550,8550,8560,8550,1069
20231018,140600,8296939460,8550,8550,8560,8540,526
20231018,140500,8292443010,8560,8550,8560,8540,1181
20231018,140400,8282338500,8550,8540,8550,8530,454
20231018,140300,8278461540,8530,8540,8550,8530,861
20231018,140200,8271109650,8540,8530,8560,8530,1734
20231018,140100,8256293790,8530,8540,8540,8530,626
20231018,140000,8250951110,8530,8540,8550,8530,1364
20231018,135900,8239296860,8550,8540,8570,8540,1243
20231018,135800,8228659470,8550,8560,8560,8540,1550
20231018,135700,8215407160,8550,8560,8560,8550,908
20231018,135600,8207636300,8550,8560,8570,8550,1124
20231018,135500,8198010480,8560,8530,8560,8530,469
20231018,135400,8194003770,8530,8550,8550,8530,240
20231018,135300,8191952580,8550,8540,8560,8540,1829
20231018,135200,8176302170,8540,8560,8560,8540,1240
20231018,135100,8165702530,8560,8570,8570,8550,178
20231018,135000,8164178690,8550,8550,8570,8520,4103
20231018,134900,8129091970,8550,8540,8560,8540,855
20231018,134800,8121782520,8540,8540,8550,8540,623
20231018,134700,8116458140,8550,8540,8550,8520,1406
20231018,134600,8104444720,8540,8530,8540,8520,691
20231018,134500,8098549050,8530,8520,8530,8510,390
20231018,134400,8095227280,8520,8540,8540,8510,1867
20231018,134300,8079294690,8530,8520,8530,8510,1166
20231018,134200,8069355950,8520,8520,8520,8520,760
20231018,134100,8062880750,8510,8530,8540,8510,2217
20231018,134000,8043970450,8520,8510,8530,8510,291
20231018,133900,8041491050,8510,8520,8540,8510,920
20231018,133800,8033646330,8510,8520,8540,8510,1340
20231018,133700,8022217870,8520,8520,8530,8500,2301
20231018,133600,8002653530,8500,8510,8530,8500,389
20231018,133500,7999341580,8530,8510,8530,8500,1546
20231018,133400,7986174800,8510,8520,8530,8510,4336
20231018,133300,7949231840,8520,8530,8530,8520,253
20231018,133200,7947074720,8520,8510,8540,8510,1137
20231018,133100,7937384710,8510,8530,8530,8500,355
20231018,133000,7934363280,8530,8550,8550,8510,249
20231018,132900,7932241950,8550,8510,8550,8500,2088
20231018,132800,7914426850,8510,8510,8540,8500,1062
20231018,132700,7905387880,8500,8510,8530,8500,371
20231018,132600,7902232130,8530,8490,8560,8490,1358
20231018,132500,7890650020,8500,8520,8520,8500,587
20231018,132400,7885651520,8500,8500,8540,8490,411
20231018,132300,7882158000,8500,8530,8560,8490,1224
20231018,132200,7871708510,8480,8490,8530,8470,792
20231018,132100,7864988310,8490,8500,8510,8470,1912
20231018,132000,7848763070,8500,8490,8560,8490,1572
20231018,131900,7835344210,8510,8520,8520,8500,268
20231018,131800,7833063010,8520,8530,8530,8510,294
20231018,131700,7830559000,8540,8500,8540,8490,1565
20231018,131600,7817235070,8500,8530,8530,8500,651
20231018,131500,7811689710,8510,8490,8510,8490,408
20231018,131400,7808220800,8480,8470,8540,8470,1942
20231018,131300,7791704700,8470,8490,8500,8470,391
20231018,131200,7788387930,8500,8480,8500,8470,497
20231018,131100,7784170180,8480,8470,8500,8470,808
20231018,131000,7777309520,8480,8490,8490,8480,646
20231018,130900,7771829710,8480,8490,8510,8480,523
20231018,130800,7767384930,8490,8520,8530,8480,1232
20231018,130700,7756901400,8540,8500,8540,8500,1560
20231018,130600,7743608270,8500,8500,8500,8490,861
20231018,130500,7736295790,8490,8490,8510,8490,1013
20231018,130400,7727687360,8490,8480,8490,8470,312
20231018,130300,7725040730,8470,8470,8490,8470,612
20231018,130200,7719853930,8470,8450,8490,8450,729
20231018,130100,7713678150,8450,8450,8460,8440,868
20231018,130000,7706341020,8450,8460,8480,8440,1093
20231018,125900,7697103010,8460,8450,8470,8450,786
20231018,125800,7690458980,8450,8470,8480,8450,2257
20231018,125700,7671350060,8490,8470,8490,8470,927
20231018,125600,7663488480,8480,8460,8480,8450,1621
20231018,125500,7649763010,8460,8460,8490,8450,4987
20231018,125400,7607462610,8440,8480,8480,8440,12197
20231018,125300,7504249310,8470,8500,8500,8470,2661
20231018,125200,7481693670,8500,8500,8510,8480,9457
20231018,125100,7401464660,8490,8520,8520,8490,4433
20231018,125000,7363780810,8520,8530,8530,8520,547
20231018,124900,7359119740,8520,8540,8540,8520,171
20231018,124800,7357661070,8540,8500,8550,8490,1205
20231018,124700,7347390880,8500,8510,8520,8490,7894
20231018,124600,7280328300,8500,8530,8540,8500,9769
20231018,124500,7197235050,8530,8540,8540,8520,3167
20231018,124400,7170247690,8530,8560,8570,8530,2617
20231018,124300,7147884140,8570,8530,8570,8530,3337
20231018,124200,7119389840,8530,8540,8550,8530,364
20231018,124100,7116282150,8530,8570,8570,8530,2936
20231018,124000,7091228940,8540,8580,8590,8540,2599
20231018,123900,7068969920,8580,8560,8580,8540,2142
20231018,123800,7050617790,8550,8540,8560,8530,415
20231018,123700,7047067780,8540,8560,8570,8540,6381
20231018,123600,6992526270,8560,8550,8560,8550,484
20231018,123500,6988386560,8560,8560,8560,8550,738
20231018,123400,6982072830,8560,8560,8570,8550,855
20231018,123300,6974753340,8560,8560,8560,8540,665
20231018,123200,6969068100,8550,8540,8560,8520,2064
20231018,123100,6951456040,8540,8550,8560,8530,4466
20231018,123000,6913352070,8540,8590,8590,8540,3997
20231018,122900,6879181450,8590,8570,8590,8570,1819
20231018,122800,6863586670,8550,8560,8600,8550,1398
20231018,122700,6851585660,8560,8540,8560,8540,1202
20231018,122600,6841306510,8550,8560,8560,8540,3014
20231018,122500,6815537260,8550,8560,8570,8550,748
20231018,122400,6809133190,8570,8540,8580,8540,4089
20231018,122300,6774099390,8540,8550,8560,8540,1269
20231018,122200,6763255670,8560,8550,8570,8540,587
20231018,122100,6758235210,8540,8560,8570,8540,5762
20231018,122000,6708966550,8560,8560,8570,8560,1082
20231018,121900,6699698120,8570,8550,8570,8550,516
20231018,121800,6695283560,8550,8550,8560,8540,12855
20231018,121700,6585462650,8550,8560,8570,8550,3437
20231018,121600,6556023960,8570,8560,8570,8560,931
20231018,121500,6548053140,8570,8570,8570,8560,2743
20231018,121400,6524568250,8560,8590,8590,8550,5981
20231018,121300,6473296520,8600,8600,8610,8590,4548
20231018,121200,6434185700,8610,8610,8620,8600,3637
20231018,121100,6402884180,8610,8620,8630,8610,1363
20231018,121000,6391128890,8630,8630,8630,8620,838
20231018,120900,6383902400,8630,8630,8640,8620,1014
20231018,120800,6375154790,8630,8630,8640,8620,851
20231018,120700,6367813940,8640,8620,8640,8620,2532
20231018,120600,6345976430,8620,8620,8620,8610,1169
20231018,120500,6335903230,8610,8620,8620,8610,532
20231018,120400,6331321530,8610,8600,8620,8600,2017
20231018,120300,6313960660,8600,8610,8620,8600,933
20231018,120200,6305927940,8600,8620,8620,8600,2148
20231018,120100,6287430260,8610,8610,8620,8600,975
20231018,120000,6279037180,8620,8610,8620,8610,339
20231018,115900,6276117290,8620,8610,8620,8600,1367
20231018,115800,6264340640,8610,8620,8620,8600,1779
20231018,115700,6249018450,8610,8620,8620,8600,1372
20231018,115600,6237202830,8620,8610,8620,8610,6024
20231018,115500,6185282160,8600,8610,8610,8600,1370
20231018,115400,6173489480,8610,8610,8620,8600,2515
20231018,115300,6151837430,8590,8580,8610,8580,2997
20231018,115200,6126084640,8590,8580,8590,8570,944
20231018,115100,6117989710,8580,8580,8580,8570,902
20231018,115000,6110256980,8580,8570,8580,8570,493
20231018,114900,6106028920,8580,8580,8580,8570,2670
20231018,114800,6083133810,8570,8560,8580,8560,1281
20231018,114700,6072157960,8570,8560,8570,8560,1022
20231018,114600,6063402930,8570,8560,8580,8560,750
20231018,114500,6056979790,8560,8590,8590,8560,1411
20231018,114400,6044889410,8570,8590,8600,8570,6552
20231018,114300,5988687920,8590,8590,8600,8580,2137
20231018,114200,5970343000,8590,8590,8590,8580,1403
20231018,114100,5958294610,8590,8600,8600,8590,569
20231018,114000,5953404650,8600,8600,8600,8590,789
20231018,113900,5946623250,8590,8590,8600,8590,1086
20231018,113800,5937290460,8600,8590,8600,8590,1191
20231018,113700,5927054700,8590,8610,8610,8590,3874
20231018,113600,5893735650,8610,8610,8610,8600,665
20231018,113500,5888013700,8600,8610,8610,8600,4014
20231018,113400,5853471860,8610,8620,8620,8610,2223
20231018,113300,5834326680,8620,8620,8620,8610,623
20231018,113200,5828960940,8620,8620,8620,8610,843
20231018,113100,5821698750,8620,8620,8620,8610,1538
20231018,113000,5808443420,8610,8600,8620,8600,1836
20231018,112900,5792642920,8610,8610,8620,8610,2554
20231018,112800,5770648580,8610,8610,8610,8600,776
20231018,112700,5763970830,8610,8620,8620,8600,1365
20231018,112600,5752217620,8610,8610,8610,8600,1516
20231018,112500,5739171520,8600,8600,8610,8600,940
20231018,112400,5731084200,8600,8620,8630,8600,533
20231018,112300,5726492380,8630,8610,8630,8590,2919
20231018,112200,5701325740,8620,8600,8620,8600,786
20231018,112100,5694558380,8600,8610,8610,8590,4055
20231018,112000,5659680720,8600,8610,8610,8600,739
20231018,111900,5653320560,8610,8610,8610,8600,849
20231018,111800,5646014390,8610,8610,8610,8600,618
20231018,111700,5640695670,8610,8610,8620,8600,833
20231018,111600,5633528330,8630,8580,8630,8570,5367
20231018,111500,5587315050,8580,8570,8580,8560,694
20231018,111400,5581370750,8570,8570,8580,8570,1044
20231018,111300,5572421180,8570,8590,8610,8570,903
20231018,111200,5564673600,8580,8590,8590,8570,825
20231018,111100,5557596510,8590,8580,8610,8580,2636
20231018,111000,5534940890,8590,8560,8590,8560,1088
20231018,110900,5525597120,8590,8560,8590,8550,2581
20231018,110800,5503486700,8560,8560,8570,8550,619
20231018,110700,5498190490,8560,8550,8560,8540,1161
20231018,110600,5488266900,8550,8540,8560,8540,1760
20231018,110500,5473210080,8540,8540,8550,8530,5947
20231018,110400,5422422630,8540,8550,8560,8540,1672
20231018,110300,5408127020,8560,8580,8580,8550,3724
20231018,110200,5376249580,8560,8580,8580,8560,7437
20231018,110100,5312514730,8580,8580,8580,8570,1141
20231018,110000,5302732190,8580,8610,8610,8580,1553
20231018,105900,5289401220,8590,8610,8610,8590,5023
20231018,105800,5246199230,8610,8610,8610,8600,1096
20231018,105700,5236772310,8610,8610,8610,8600,1478
20231018,105600,5224058350,8610,8600,8640,8590,2873
20231018,105500,5199317880,8600,8600,8600,8590,885
20231018,105400,5191714430,8600,8610,8620,8600,1354
20231018,105300,5180053380,8610,8620,8620,8590,1045
20231018,105200,5171060180,8620,8650,8650,8620,3334
20231018,105100,5142264000,8650,8640,8650,8630,3758
20231018,105000,5109781650,8650,8610,8660,8610,7792
20231018,104900,5042519590,8610,8580,8610,8570,2931
20231018,104800,5017345160,8570,8560,8580,8560,885
20231018,104700,5009763470,8550,8550,8550,8540,1998
20231018,104600,4992687980,8550,8570,8570,8550,2090
20231018,104500,4974809430,8570,8560,8570,8560,3264
20231018,104400,4946862680,8570,8570,8570,8560,1493
20231018,104300,4934070420,8570,8600,8600,8560,2467
20231018,104200,4912912630,8600,8570,8600,8560,2511
20231018,104100,4891389950,8560,8580,8590,8560,3042
20231018,104000,4865312430,8580,8570,8590,8570,808
20231018,103900,4858379170,8570,8600,8600,8560,2552
20231018,103800,4836481780,8600,8600,8600,8570,4728
20231018,103700,4795903810,8600,8610,8610,8600,2697
20231018,103600,4772691340,8600,8590,8610,8590,4737
20231018,103500,4731953690,8610,8610,8620,8590,2908
20231018,103400,4706925670,8590,8600,8610,8590,3690
20231018,103300,4675183250,8600,8600,8600,8590,1807
20231018,103200,4659644840,8600,8590,8600,8580,1249
20231018,103100,4648915560,8600,8600,8600,8590,2473
20231018,103000,4627658360,8590,8590,8600,8580,1891
20231018,102900,4611412820,8580,8580,8580,8570,1556
20231018,102800,4598062670,8580,8560,8580,8550,455
20231018,102700,4594166980,8550,8600,8600,8550,4102
20231018,102600,4558934910,8600,8560,8600,8560,4939
20231018,102500,4516526430,8580,8560,8580,8560,4585
20231018,102400,4477228200,8560,8550,8560,8540,2193
20231018,102300,4458477870,8540,8540,8560,8540,1661
20231018,102200,4444280610,8550,8560,8560,8540,2661
20231018,102100,4421527020,8560,8540,8560,8540,1311
20231018,102000,4410317100,8550,8550,8550,8540,533
20231018,101900,4405764480,8550,8540,8550,8540,599
20231018,101800,4400646190,8540,8540,8550,8520,2383
20231018,101700,4380298050,8540,8530,8550,8520,3601
20231018,101600,4349549300,8530,8510,8550,8500,3456
20231018,101500,4320116610,8510,8530,8530,8500,5376
20231018,101400,4274332430,8530,8560,8570,8530,9503
20231018,101300,4193181740,8570,8580,8580,8560,1403
20231018,101200,4181160150,8580,8570,8590,8570,2661
20231018,101100,4158346670,8580,8540,8590,8540,887
20231018,101000,4150737980,8580,8540,8600,8530,27349
20231018,100900,3916388940,8540,8540,8540,8530,551
20231018,100800,3911685790,8530,8550,8550,8530,1098
20231018,100700,3902311220,8550,8550,8560,8550,940
20231018,100600,3894269650,8550,8530,8570,8530,8207
20231018,100500,3823969370,8540,8570,8570,8520,3283
20231018,100400,3795924560,8580,8580,8590,8570,2221
20231018,100300,3776876690,8580,8580,8590,8570,1779
20231018,100200,3761620320,8580,8570,8580,8570,1948
20231018,100100,3744913800,8560,8580,8590,8560,1994
20231018,100000,3727817700,8580,8600,8600,8580,3128
20231018,095900,3700954220,8600,8570,8600,8570,8298
20231018,095800,3629772120,8580,8580,8580,8570,1592
20231018,095700,3616114980,8580,8570,8580,8560,2118
20231018,095600,3597963790,8560,8560,8570,8560,996
20231018,095500,3589433780,8560,8550,8570,8550,1856
20231018,095400,3573546140,8550,8540,8560,8520,2371
20231018,095300,3553294780,8530,8530,8530,8520,2285
20231018,095200,3533812710,8520,8530,8530,8520,893
20231018,095100,3526199330,8530,8540,8540,8520,3093
20231018,095000,3499810480,8550,8570,8570,8550,1789
20231018,094900,3484496850,8570,8560,8570,8550,1182
20231018,094800,3474375370,8560,8560,8570,8550,1167
20231018,094700,3464389430,8560,8570,8580,8560,1711
20231018,094600,3449734930,8570,8580,8590,8570,1524
20231018,094500,3436655300,8590,8570,8600,8570,2663
20231018,094400,3413771950,8570,8530,8570,8530,8974
20231018,094300,3337190830,8540,8540,8540,8530,3623
20231018,094200,3306281670,8540,8560,8560,8520,1225
20231018,094100,3295815450,8560,8560,8560,8540,1448
20231018,094000,3283443140,8560,8590,8620,8540,16987
20231018,093900,3137579770,8580,8530,8580,8530,1921
20231018,093800,3121155270,8530,8520,8530,8510,1718
20231018,093700,3106521900,8510,8490,8510,8480,6823
20231018,093600,3048603160,8510,8530,8530,8480,5667
20231018,093500,3000413790,8530,8580,8580,8520,15903
20231018,093400,2864322080,8570,8580,8580,8570,3305
20231018,093300,2835978120,8580,8640,8640,8570,10190
20231018,093200,2748359900,8650,8670,8670,8650,3189
20231018,093100,2720750550,8670,8650,8670,8640,6913
20231018,093000,2660887650,8650,8690,8690,8640,8568
20231018,092900,2586680710,8690,8650,8710,8640,30614
20231018,092800,2320851530,8650,8600,8660,8600,15813
20231018,092700,2184359980,8600,8570,8610,8570,9809
20231018,092600,2099995410,8580,8590,8590,8560,4561
20231018,092500,2060911250,8580,8580,8590,8570,8771
20231018,092400,1985684400,8580,8600,8600,8560,10727
20231018,092300,1893668340,8600,8570,8610,8570,23226
20231018,092200,1694057220,8570,8500,8570,8490,6853
20231018,092100,1635664850,8500,8460,8500,8460,5725
20231018,092000,1587080220,8470,8410,8470,8410,6664
20231018,091900,1530769530,8390,8380,8410,8370,4476
20231018,091800,1493215810,8340,8340,8360,8320,5171
20231018,091700,1450112470,8330,8340,8340,8330,1966
20231018,091600,1433730430,8330,8340,8350,8330,4482
20231018,091500,1396373930,8340,8340,8350,8330,7046
20231018,091400,1337673320,8330,8350,8350,8320,12065
20231018,091300,1237152790,8350,8400,8400,8350,20890
20231018,091200,1062047910,8410,8420,8450,8410,9888
20231018,091100,978854620,8420,8440,8460,8420,7636
20231018,091000,914479780,8450,8450,8460,8440,7807
20231018,090900,848539340,8460,8480,8480,8460,4066
20231018,090800,814124940,8480,8480,8490,8460,1738
20231018,090700,799388440,8460,8480,8490,8430,3248
20231018,090600,771961920,8490,8450,8500,8420,13671
20231018,090500,656341710,8460,8440,8460,8440,2564
20231018,090400,634672460,8430,8420,8460,8420,6001
20231018,090300,584062210,8430,8440,8440,8400,10629
20231018,090200,494569530,8450,8520,8530,8450,36275
20231018,090100,186235660,8520,8500,8520,8460,4683
20231018,090000,146452110,8510,8520,8520,8420,17223