KissMeData/388870/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,205000,3930170130,10500,10500,10500,10500,14487
20231020,204900,3930170130,10500,10500,10500,10500,0
20231020,204800,3930170130,10500,10500,10500,10500,0
20231020,204700,3930170130,10500,10500,10500,10500,0
20231020,204600,3930170130,10500,10500,10500,10500,0
20231020,204500,3930170130,10500,10500,10500,10500,0
20231020,204400,3930170130,10500,10500,10500,10500,0
20231020,204300,3930170130,10500,10500,10500,10500,0
20231020,204200,3930170130,10500,10500,10500,10500,0
20231020,204100,3930170130,10500,10500,10500,10500,0
20231020,204000,3930170130,10500,10500,10500,10500,0
20231020,203900,3930170130,10500,10500,10500,10500,0
20231020,203800,3930170130,10500,10500,10500,10500,0
20231020,203700,3930170130,10500,10500,10500,10500,0
20231020,203600,3930170130,10500,10500,10500,10500,0
20231020,203500,3930170130,10500,10500,10500,10500,0
20231020,203400,3930170130,10500,10500,10500,10500,0
20231020,203300,3930170130,10500,10500,10500,10500,0
20231020,203200,3930170130,10500,10500,10500,10500,0
20231020,203100,3930170130,10500,10500,10500,10500,0
20231020,203000,3930170130,10500,10500,10500,10500,0
20231020,202900,3930170130,10500,10500,10500,10500,0
20231020,202800,3930170130,10500,10500,10500,10500,0
20231020,202700,3930170130,10500,10500,10500,10500,0
20231020,202600,3930170130,10500,10500,10500,10500,0
20231020,202500,3930170130,10500,10500,10500,10500,0
20231020,202400,3930170130,10500,10500,10500,10500,0
20231020,202300,3930170130,10500,10500,10500,10500,0
20231020,202200,3930170130,10500,10500,10500,10500,0
20231020,202100,3930170130,10500,10500,10500,10500,0
20231020,202000,3930170130,10500,10500,10500,10500,14487
20231020,201900,3930170130,10500,10500,10500,10500,0
20231020,201800,3930170130,10500,10500,10500,10500,0
20231020,201700,3930170130,10500,10500,10500,10500,0
20231020,201600,3930170130,10500,10500,10500,10500,0
20231020,201500,3930170130,10500,10500,10500,10500,0
20231020,201400,3930170130,10500,10500,10500,10500,0
20231020,201300,3930170130,10500,10500,10500,10500,0
20231020,201200,3930170130,10500,10500,10500,10500,0
20231020,201100,3930170130,10500,10500,10500,10500,0
20231020,201000,3930170130,10500,10500,10500,10500,0
20231020,200900,3930170130,10500,10500,10500,10500,0
20231020,200800,3930170130,10500,10500,10500,10500,0
20231020,200700,3930170130,10500,10500,10500,10500,0
20231020,200600,3930170130,10500,10500,10500,10500,0
20231020,200500,3930170130,10500,10500,10500,10500,0
20231020,200400,3930170130,10500,10500,10500,10500,0
20231020,200300,3930170130,10500,10500,10500,10500,0
20231020,200200,3930170130,10500,10500,10500,10500,0
20231020,200100,3930170130,10500,10500,10500,10500,0
20231020,200000,3930170130,10500,10500,10500,10500,0
20231020,195900,3930170130,10500,10500,10500,10500,0
20231020,195800,3930170130,10500,10500,10500,10500,0
20231020,195700,3930170130,10500,10500,10500,10500,0
20231020,195600,3930170130,10500,10500,10500,10500,0
20231020,195500,3930170130,10500,10500,10500,10500,0
20231020,195400,3930170130,10500,10500,10500,10500,0
20231020,195300,3930170130,10500,10500,10500,10500,0
20231020,195200,3930170130,10500,10500,10500,10500,0
20231020,195100,3930170130,10500,10500,10500,10500,0
20231020,195000,3930170130,10500,10500,10500,10500,14487
20231020,194900,3930170130,10500,10500,10500,10500,0
20231020,194800,3930170130,10500,10500,10500,10500,0
20231020,194700,3930170130,10500,10500,10500,10500,0
20231020,194600,3930170130,10500,10500,10500,10500,0
20231020,194500,3930170130,10500,10500,10500,10500,0
20231020,194400,3930170130,10500,10500,10500,10500,0
20231020,194300,3930170130,10500,10500,10500,10500,0
20231020,194200,3930170130,10500,10500,10500,10500,0
20231020,194100,3930170130,10500,10500,10500,10500,0
20231020,194000,3930170130,10500,10500,10500,10500,0
20231020,193900,3930170130,10500,10500,10500,10500,0
20231020,193800,3930170130,10500,10500,10500,10500,0
20231020,193700,3930170130,10500,10500,10500,10500,0
20231020,193600,3930170130,10500,10500,10500,10500,0
20231020,193500,3930170130,10500,10500,10500,10500,0
20231020,193400,3930170130,10500,10500,10500,10500,0
20231020,193300,3930170130,10500,10500,10500,10500,0
20231020,193200,3930170130,10500,10500,10500,10500,0
20231020,193100,3930170130,10500,10500,10500,10500,0
20231020,193000,3930170130,10500,10500,10500,10500,0
20231020,192900,3930170130,10500,10500,10500,10500,0
20231020,192800,3930170130,10500,10500,10500,10500,0
20231020,192700,3930170130,10500,10500,10500,10500,0
20231020,192600,3930170130,10500,10500,10500,10500,0
20231020,192500,3930170130,10500,10500,10500,10500,0
20231020,192400,3930170130,10500,10500,10500,10500,0
20231020,192300,3930170130,10500,10500,10500,10500,0
20231020,192200,3930170130,10500,10500,10500,10500,0
20231020,192100,3930170130,10500,10500,10500,10500,0
20231020,192000,3930170130,10500,10500,10500,10500,14487
20231020,191900,3930170130,10500,10500,10500,10500,0
20231020,191800,3930170130,10500,10500,10500,10500,0
20231020,191700,3930170130,10500,10500,10500,10500,0
20231020,191600,3930170130,10500,10500,10500,10500,0
20231020,191500,3930170130,10500,10500,10500,10500,0
20231020,191400,3930170130,10500,10500,10500,10500,0
20231020,191300,3930170130,10500,10500,10500,10500,0
20231020,191200,3930170130,10500,10500,10500,10500,0
20231020,191100,3930170130,10500,10500,10500,10500,0
20231020,191000,3930170130,10500,10500,10500,10500,0
20231020,190900,3930170130,10500,10500,10500,10500,0
20231020,190800,3930170130,10500,10500,10500,10500,0
20231020,190700,3930170130,10500,10500,10500,10500,0
20231020,190600,3930170130,10500,10500,10500,10500,0
20231020,190500,3930170130,10500,10500,10500,10500,0
20231020,190400,3930170130,10500,10500,10500,10500,0
20231020,190300,3930170130,10500,10500,10500,10500,0
20231020,190200,3930170130,10500,10500,10500,10500,0
20231020,190100,3930170130,10500,10500,10500,10500,0
20231020,190000,3930170130,10500,10500,10500,10500,0
20231020,185900,3930170130,10500,10500,10500,10500,0
20231020,185800,3930170130,10500,10500,10500,10500,0
20231020,185700,3930170130,10500,10500,10500,10500,0
20231020,185600,3930170130,10500,10500,10500,10500,0
20231020,185500,3930170130,10500,10500,10500,10500,0
20231020,185400,3930170130,10500,10500,10500,10500,0
20231020,185300,3930170130,10500,10500,10500,10500,0
20231020,185200,3930170130,10500,10500,10500,10500,0
20231020,185100,3930170130,10500,10500,10500,10500,0
20231020,185000,3930170130,10500,10500,10500,10500,14487
20231020,184900,3930170130,10500,10500,10500,10500,0
20231020,184800,3930170130,10500,10500,10500,10500,0
20231020,184700,3930170130,10500,10500,10500,10500,0
20231020,184600,3930170130,10500,10500,10500,10500,0
20231020,184500,3930170130,10500,10500,10500,10500,0
20231020,184400,3930170130,10500,10500,10500,10500,0
20231020,184300,3930170130,10500,10500,10500,10500,0
20231020,184200,3930170130,10500,10500,10500,10500,0
20231020,184100,3930170130,10500,10500,10500,10500,0
20231020,184000,3930170130,10500,10500,10500,10500,0
20231020,183900,3930170130,10500,10500,10500,10500,0
20231020,183800,3930170130,10500,10500,10500,10500,0
20231020,183700,3930170130,10500,10500,10500,10500,0
20231020,183600,3930170130,10500,10500,10500,10500,0
20231020,183500,3930170130,10500,10500,10500,10500,0
20231020,183400,3930170130,10500,10500,10500,10500,0
20231020,183300,3930170130,10500,10500,10500,10500,0
20231020,183200,3930170130,10500,10500,10500,10500,0
20231020,183100,3930170130,10500,10500,10500,10500,0
20231020,183000,3930170130,10500,10500,10500,10500,0
20231020,182900,3930170130,10500,10500,10500,10500,0
20231020,182800,3930170130,10500,10500,10500,10500,0
20231020,182700,3930170130,10500,10500,10500,10500,0
20231020,182600,3930170130,10500,10500,10500,10500,0
20231020,182500,3930170130,10500,10500,10500,10500,0
20231020,182400,3930170130,10500,10500,10500,10500,0
20231020,182300,3930170130,10500,10500,10500,10500,0
20231020,182200,3930170130,10500,10500,10500,10500,0
20231020,182100,3930170130,10500,10500,10500,10500,0
20231020,182000,3930170130,10500,10500,10500,10500,14487
20231020,181900,3930170130,10500,10500,10500,10500,0
20231020,181800,3930170130,10500,10500,10500,10500,0
20231020,181700,3930170130,10500,10500,10500,10500,0
20231020,181600,3930170130,10500,10500,10500,10500,0
20231020,181500,3930170130,10500,10500,10500,10500,0
20231020,181400,3930170130,10500,10500,10500,10500,0
20231020,181300,3930170130,10500,10500,10500,10500,0
20231020,181200,3930170130,10500,10500,10500,10500,0
20231020,181100,3930170130,10500,10500,10500,10500,0
20231020,181000,3930170130,10500,10500,10500,10500,0
20231020,180900,3930170130,10500,10500,10500,10500,0
20231020,180800,3930170130,10500,10500,10500,10500,0
20231020,180700,3930170130,10500,10500,10500,10500,0
20231020,180600,3930170130,10500,10500,10500,10500,0
20231020,180500,3930170130,10500,10500,10500,10500,0
20231020,180400,3930170130,10500,10500,10500,10500,0
20231020,180300,3930170130,10500,10500,10500,10500,0
20231020,180200,3930170130,10500,10500,10500,10500,0
20231020,180100,3930170130,10500,10500,10500,10500,0
20231020,180000,3930170130,10500,10500,10500,10500,0
20231020,175900,3930170130,10500,10500,10500,10500,0
20231020,175800,3930170130,10500,10500,10500,10500,0
20231020,175700,3930170130,10500,10500,10500,10500,0
20231020,175600,3930170130,10500,10500,10500,10500,0
20231020,175500,3930170130,10500,10500,10500,10500,0
20231020,175400,3930170130,10500,10500,10500,10500,0
20231020,175300,3930170130,10500,10500,10500,10500,0
20231020,175200,3930170130,10500,10500,10500,10500,0
20231020,175100,3930170130,10500,10500,10500,10500,0
20231020,175000,3930170130,10500,10500,10500,10500,14487
20231020,174900,3930170130,10500,10500,10500,10500,0
20231020,174800,3930170130,10500,10500,10500,10500,0
20231020,174700,3930170130,10500,10500,10500,10500,0
20231020,174600,3930170130,10500,10500,10500,10500,0
20231020,174500,3930170130,10500,10500,10500,10500,0
20231020,174400,3930170130,10500,10500,10500,10500,0
20231020,174300,3930170130,10500,10500,10500,10500,0
20231020,174200,3930170130,10500,10500,10500,10500,0
20231020,174100,3930170130,10500,10500,10500,10500,0
20231020,174000,3930170130,10500,10500,10500,10500,0
20231020,173900,3930170130,10500,10500,10500,10500,0
20231020,173800,3930170130,10500,10500,10500,10500,0
20231020,173700,3930170130,10500,10500,10500,10500,0
20231020,173600,3930170130,10500,10500,10500,10500,0
20231020,173500,3930170130,10500,10500,10500,10500,0
20231020,173400,3930170130,10500,10500,10500,10500,0
20231020,173300,3930170130,10500,10500,10500,10500,0
20231020,173200,3930170130,10500,10500,10500,10500,0
20231020,173100,3930170130,10500,10500,10500,10500,0
20231020,173000,3930170130,10500,10500,10500,10500,0
20231020,172900,3930170130,10500,10500,10500,10500,0
20231020,172800,3930170130,10500,10500,10500,10500,0
20231020,172700,3930170130,10500,10500,10500,10500,0
20231020,172600,3930170130,10500,10500,10500,10500,0
20231020,172500,3930170130,10500,10500,10500,10500,0
20231020,172400,3930170130,10500,10500,10500,10500,0
20231020,172300,3930170130,10500,10500,10500,10500,0
20231020,172200,3930170130,10500,10500,10500,10500,0
20231020,172100,3930170130,10500,10500,10500,10500,0
20231020,172000,3930170130,10500,10500,10500,10500,14487
20231020,171900,3930170130,10500,10500,10500,10500,0
20231020,171800,3930170130,10500,10500,10500,10500,0
20231020,171700,3930170130,10500,10500,10500,10500,0
20231020,171600,3930170130,10500,10500,10500,10500,0
20231020,171500,3930170130,10500,10500,10500,10500,0
20231020,171400,3930170130,10500,10500,10500,10500,0
20231020,171300,3930170130,10500,10500,10500,10500,0
20231020,171200,3930170130,10500,10500,10500,10500,0
20231020,171100,3930170130,10500,10500,10500,10500,0
20231020,171000,3930170130,10500,10500,10500,10500,0
20231020,170900,3930170130,10500,10500,10500,10500,0
20231020,170800,3930170130,10500,10500,10500,10500,0
20231020,170700,3930170130,10500,10500,10500,10500,0
20231020,170600,3930170130,10500,10500,10500,10500,0
20231020,170500,3930170130,10500,10500,10500,10500,0
20231020,170400,3930170130,10500,10500,10500,10500,0
20231020,170300,3930170130,10500,10500,10500,10500,0
20231020,170200,3930170130,10500,10500,10500,10500,0
20231020,170100,3930170130,10500,10500,10500,10500,0
20231020,170000,3930170130,10500,10500,10500,10500,0
20231020,165900,3930170130,10500,10500,10500,10500,0
20231020,165800,3930170130,10500,10500,10500,10500,0
20231020,165700,3930170130,10500,10500,10500,10500,0
20231020,165600,3930170130,10500,10500,10500,10500,0
20231020,165500,3930170130,10500,10500,10500,10500,0
20231020,165400,3930170130,10500,10500,10500,10500,0
20231020,165300,3930170130,10500,10500,10500,10500,0
20231020,165200,3930170130,10500,10500,10500,10500,0
20231020,165100,3930170130,10500,10500,10500,10500,0
20231020,165000,3930170130,10500,10500,10500,10500,14487
20231020,164900,3930170130,10500,10500,10500,10500,0
20231020,164800,3930170130,10500,10500,10500,10500,0
20231020,164700,3930170130,10500,10500,10500,10500,0
20231020,164600,3930170130,10500,10500,10500,10500,0
20231020,164500,3930170130,10500,10500,10500,10500,0
20231020,164400,3930170130,10500,10500,10500,10500,0
20231020,164300,3930170130,10500,10500,10500,10500,0
20231020,164200,3930170130,10500,10500,10500,10500,0
20231020,164100,3930170130,10500,10500,10500,10500,0
20231020,164000,3930170130,10500,10500,10500,10500,0
20231020,163900,3930170130,10500,10500,10500,10500,0
20231020,163800,3930170130,10500,10500,10500,10500,0
20231020,163700,3930170130,10500,10500,10500,10500,0
20231020,163600,3930170130,10500,10500,10500,10500,0
20231020,163500,3930170130,10500,10500,10500,10500,0
20231020,163400,3930170130,10500,10500,10500,10500,0
20231020,163300,3930170130,10500,10500,10500,10500,0
20231020,163200,3930170130,10500,10500,10500,10500,0
20231020,163100,3930170130,10500,10500,10500,10500,0
20231020,163000,3930170130,10500,10500,10500,10500,0
20231020,162900,3930170130,10500,10500,10500,10500,0
20231020,162800,3930170130,10500,10500,10500,10500,0
20231020,162700,3930170130,10500,10500,10500,10500,0
20231020,162600,3930170130,10500,10500,10500,10500,0
20231020,162500,3930170130,10500,10500,10500,10500,0
20231020,162400,3930170130,10500,10500,10500,10500,0
20231020,162300,3930170130,10500,10500,10500,10500,0
20231020,162200,3930170130,10500,10500,10500,10500,0
20231020,162100,3930170130,10500,10500,10500,10500,0
20231020,162000,3930170130,10500,10500,10500,10500,14487
20231020,161900,3930170130,10500,10500,10500,10500,0
20231020,161800,3930170130,10500,10500,10500,10500,0
20231020,161700,3930170130,10500,10500,10500,10500,0
20231020,161600,3930170130,10500,10500,10500,10500,0
20231020,161500,3930170130,10500,10500,10500,10500,0
20231020,161400,3930170130,10500,10500,10500,10500,0
20231020,161300,3930170130,10500,10500,10500,10500,0
20231020,161200,3930170130,10500,10500,10500,10500,0
20231020,161100,3930170130,10500,10500,10500,10500,0
20231020,161000,3930170130,10500,10500,10500,10500,0
20231020,160900,3930170130,10500,10500,10500,10500,0
20231020,160800,3930170130,10500,10500,10500,10500,0
20231020,160700,3930170130,10500,10500,10500,10500,0
20231020,160600,3930170130,10500,10500,10500,10500,0
20231020,160500,3930170130,10500,10500,10500,10500,0
20231020,160400,3930170130,10500,10500,10500,10500,0
20231020,160300,3930170130,10500,10500,10500,10500,0
20231020,160200,3930170130,10500,10500,10500,10500,0
20231020,160100,3930170130,10500,10500,10500,10500,0
20231020,160000,3930170130,10500,10500,10500,10500,0
20231020,155900,3930170130,10500,10500,10500,10500,0
20231020,155800,3930170130,10500,10500,10500,10500,0
20231020,155700,3930170130,10500,10500,10500,10500,0
20231020,155600,3930170130,10500,10500,10500,10500,0
20231020,155500,3930170130,10500,10500,10500,10500,0
20231020,155400,3930170130,10500,10500,10500,10500,0
20231020,155300,3930170130,10500,10500,10500,10500,0
20231020,155200,3930170130,10500,10500,10500,10500,0
20231020,155100,3930170130,10500,10500,10500,10500,0
20231020,155000,3930170130,10500,10500,10500,10500,14487
20231020,154900,3930170130,10500,10500,10500,10500,0
20231020,154800,3930170130,10500,10500,10500,10500,0
20231020,154700,3930170130,10500,10500,10500,10500,0
20231020,154600,3930170130,10500,10500,10500,10500,0
20231020,154500,3930170130,10500,10500,10500,10500,0
20231020,154400,3930170130,10500,10500,10500,10500,0
20231020,154300,3930170130,10500,10500,10500,10500,0
20231020,154200,3930170130,10500,10500,10500,10500,0
20231020,154100,3930170130,10500,10500,10500,10500,0
20231020,154000,3930170130,10500,10500,10500,10500,0
20231020,153900,3930170130,10500,10500,10500,10500,0
20231020,153800,3930170130,10500,10500,10500,10500,0
20231020,153700,3930170130,10500,10500,10500,10500,0
20231020,153600,3930170130,10500,10500,10500,10500,0
20231020,153500,3930170130,10500,10500,10500,10500,0
20231020,153400,3930170130,10500,10500,10500,10500,0
20231020,153300,3930170130,10500,10500,10500,10500,0
20231020,153200,3930170130,10500,10500,10500,10500,0
20231020,153100,3930170130,10500,10500,10500,10500,0
20231020,153000,3930170130,10500,10500,10500,10500,14487
20231020,152900,3778056630,10590,10590,10590,10590,0
20231020,152800,3778056630,10590,10590,10590,10590,0
20231020,152700,3778056630,10590,10590,10590,10590,0
20231020,152600,3778056630,10590,10590,10590,10590,0
20231020,152500,3778056630,10590,10590,10590,10590,0
20231020,152400,3778056630,10590,10590,10590,10590,0
20231020,152300,3778056630,10590,10590,10590,10590,0
20231020,152200,3778056630,10590,10590,10590,10590,0
20231020,152100,3778056630,10590,10590,10590,10590,0
20231020,152000,3778056630,10590,10590,10590,10590,0
20231020,151900,3778056630,10590,10600,10600,10570,910
20231020,151800,3768425640,10590,10620,10620,10590,1354
20231020,151700,3754072820,10620,10640,10640,10610,387
20231020,151600,3749964810,10640,10640,10650,10620,135
20231020,151500,3748528860,10650,10620,10650,10620,526
20231020,151400,3742939730,10620,10620,10650,10620,521
20231020,151300,3737400990,10620,10620,10640,10620,377
20231020,151200,3733397060,10620,10620,10620,10590,3786
20231020,151100,3693200660,10620,10610,10620,10610,88
20231020,151000,3692266360,10610,10610,10620,10610,429
20231020,150900,3687714370,10610,10640,10640,10610,658
20231020,150800,3680727380,10610,10630,10630,10610,32
20231020,150700,3680387340,10640,10600,10640,10580,187
20231020,150600,3678403580,10620,10630,10630,10620,108
20231020,150500,3677256600,10630,10600,10640,10600,281
20231020,150400,3674270510,10600,10600,10600,10600,200
20231020,150300,3672150510,10600,10600,10600,10580,1558
20231020,150200,3655650870,10590,10660,10660,10590,4089
20231020,150100,3612258320,10660,10650,10670,10650,276
20231020,150000,3609315920,10650,10640,10650,10640,93
20231020,145900,3608326250,10650,10670,10670,10650,932
20231020,145800,3598390110,10670,10710,10710,10670,1907
20231020,145700,3577981730,10710,10720,10720,10710,58
20231020,145600,3577359980,10710,10710,10710,10710,190
20231020,145500,3575325080,10710,10760,10760,10710,2672
20231020,145400,3546677170,10750,10760,10760,10750,132
20231020,145300,3545257870,10760,10750,10760,10750,89
20231020,145200,3544300830,10750,10760,10770,10750,26
20231020,145100,3544021260,10780,10770,10780,10740,243
20231020,145000,3541408320,10770,10740,10770,10740,58
20231020,144900,3540784950,10750,10760,10760,10750,161
20231020,144800,3539053600,10760,10750,10760,10750,81
20231020,144700,3538182840,10750,10750,10750,10740,79
20231020,144600,3537333850,10750,10750,10750,10740,186
20231020,144500,3535335450,10780,10770,10780,10750,1149
20231020,144400,3522976250,10780,10800,10800,10780,22
20231020,144300,3522738880,10800,10810,10810,10800,41
20231020,144200,3522295870,10780,10770,10830,10770,115
20231020,144100,3521055130,10770,10770,10770,10750,264
20231020,144000,3518212510,10770,10760,10770,10750,2428
20231020,143900,3492086170,10770,10780,10780,10770,12
20231020,143800,3491956880,10780,10760,10780,10760,461
20231020,143700,3486996460,10760,10810,10810,10760,3497
20231020,143600,3449273970,10820,10830,10830,10820,464
20231020,143500,3444253440,10820,10820,10830,10820,73
20231020,143400,3443463570,10810,10820,10820,10810,173
20231020,143300,3441593140,10820,10820,10820,10820,83
20231020,143200,3440695080,10810,10850,10850,10810,895
20231020,143100,3431009680,10850,10860,10870,10830,942
20231020,143000,3420794140,10860,10860,10860,10860,44
20231020,142900,3420316300,10860,10860,10870,10860,200
20231020,142800,3418144080,10880,10860,10880,10850,543
20231020,142700,3412250890,10880,10910,10910,10870,1053
20231020,142600,3400765880,10930,10890,10940,10890,1572
20231020,142500,3383605820,10890,10890,10900,10890,38
20231020,142400,3383191950,10870,10900,10900,10870,171
20231020,142300,3381333150,10910,10930,10930,10910,232
20231020,142200,3378800670,10920,10960,10960,10920,155
20231020,142100,3377107210,10980,10920,10980,10920,643
20231020,142000,3370056920,10920,10870,10920,10870,352
20231020,141900,3366221270,10870,10870,10870,10870,128
20231020,141800,3364829910,10870,10860,10870,10860,75
20231020,141700,3364015210,10840,10840,10850,10830,340
20231020,141600,3360329820,10840,10870,10870,10830,132
20231020,141500,3358900000,10820,10800,10830,10780,1378
20231020,141400,3343999670,10790,10810,10820,10780,855
20231020,141300,3334779050,10780,10880,10880,10780,4122
20231020,141200,3290173610,10880,10880,10880,10870,245
20231020,141100,3287508110,10890,10890,10890,10880,62
20231020,141000,3286832950,10900,10900,10900,10880,138
20231020,140900,3285328980,10900,10910,10910,10900,36
20231020,140800,3284936480,10900,10900,10900,10900,63
20231020,140700,3284249780,10900,10910,10910,10900,45
20231020,140600,3283759020,10900,10930,10930,10900,190
20231020,140500,3281685560,10930,10940,10940,10930,1015
20231020,140400,3270581830,10940,10950,10950,10940,148
20231020,140300,3268962550,10950,10940,10950,10940,1269
20231020,140200,3255077590,10940,10980,10980,10940,3403
20231020,140100,3217805480,10980,10990,11020,10970,1427
20231020,140000,3202141500,10990,11070,11070,10990,746
20231020,135900,3193905400,11070,11080,11080,11060,167
20231020,135800,3192058140,11080,11070,11090,11060,210
20231020,135700,3189731550,11080,11060,11080,11050,124
20231020,135600,3188360870,11100,11100,11120,11100,930
20231020,135500,3178031280,11140,10970,11180,10970,4061
20231020,135400,3132865950,10970,11040,11040,10940,2101
20231020,135300,3109820090,11030,11140,11140,11030,3240
20231020,135200,3073996200,11140,11160,11160,11120,787
20231020,135100,3065235770,11130,11180,11190,11120,3774
20231020,135000,3023146890,11190,11170,11220,11170,3576
20231020,134900,2983107780,11170,11180,11180,11170,389
20231020,134800,2978761790,11120,11170,11190,11120,1090
20231020,134700,2966608520,11190,11180,11190,11110,2029
20231020,134600,2943925800,11180,11070,11210,11070,10288
20231020,134500,2829187760,11050,10970,11050,10970,1834
20231020,134400,2808983570,11020,11010,11020,10970,376
20231020,134300,2804847980,11010,10990,11020,10970,537
20231020,134200,2798934780,10980,11040,11050,10940,3984
20231020,134100,2755126240,11040,11010,11160,11010,3349
20231020,134000,2718126740,10990,11150,11220,10930,17202
20231020,133900,2526816380,11150,10790,11160,10790,18517
20231020,133800,2323873680,10790,10760,10790,10740,130
20231020,133700,2322472190,10780,10790,10790,10780,271
20231020,133600,2319549760,10800,10790,10850,10740,552
20231020,133500,2313579200,10790,10850,10850,10720,3233
20231020,133400,2278637060,10840,10740,10850,10740,3183
20231020,133300,2244295950,10750,10760,10760,10740,110
20231020,133200,2243113610,10770,10690,10770,10690,400
20231020,133100,2238819480,10710,10700,10710,10680,323
20231020,133000,2235363270,10690,10750,10780,10690,394
20231020,132900,2231135720,10750,10690,10800,10690,931
20231020,132800,2221112540,10690,10600,10710,10600,1446
20231020,132700,2205703290,10610,10640,10640,10610,48
20231020,132600,2205193810,10640,10640,10640,10640,2
20231020,132500,2205172530,10650,10650,10650,10630,1051
20231020,132400,2193998330,10640,10670,10670,10640,57
20231020,132300,2193390680,10670,10670,10670,10670,6
20231020,132200,2193326660,10650,10650,10650,10650,130
20231020,132100,2191942160,10630,10630,10630,10630,50
20231020,132000,2191410660,10630,10630,10630,10630,1
20231020,131900,2191400030,10640,10640,10640,10640,5
20231020,131800,2191346830,10640,10640,10640,10640,51
20231020,131700,2190804190,10630,10630,10630,10630,5
20231020,131600,2190751040,10650,10650,10650,10650,0
20231020,131500,2190751040,10650,10630,10650,10630,11
20231020,131400,2190634020,10630,10630,10630,10630,1
20231020,131300,2190623390,10630,10630,10630,10620,108
20231020,131200,2189475550,10630,10640,10640,10630,17
20231020,131100,2189294830,10640,10640,10640,10630,7
20231020,131000,2189220360,10640,10640,10640,10640,0
20231020,130900,2189220360,10640,10640,10640,10640,0
20231020,130800,2189220360,10640,10640,10640,10640,7
20231020,130700,2189145880,10650,10650,10650,10650,0
20231020,130600,2189145880,10650,10650,10650,10650,5
20231020,130500,2189092630,10650,10650,10650,10650,1
20231020,130400,2189081980,10580,10590,10600,10580,307
20231020,130300,2185829060,10570,10560,10570,10560,181
20231020,130200,2183917690,10550,10580,10580,10550,476
20231020,130100,2178891870,10580,10620,10620,10570,149
20231020,130000,2177313130,10600,10620,10620,10600,102
20231020,125900,2176231890,10630,10600,10630,10600,550
20231020,125800,2170388450,10630,10620,10630,10590,302
20231020,125700,2167188700,10630,10660,10660,10630,70
20231020,125600,2166444150,10600,10600,10600,10600,1
20231020,125500,2166433550,10680,10620,10680,10600,867
20231020,125400,2157233690,10650,10660,10660,10650,321
20231020,125300,2153813840,10670,10670,10670,10670,100
20231020,125200,2152746840,10660,10660,10660,10660,32
20231020,125100,2152405720,10670,10670,10690,10670,323
20231020,125000,2148958710,10650,10650,10650,10650,152
20231020,124900,2147339910,10630,10590,10630,10590,362
20231020,124800,2143495640,10580,10580,10580,10580,122
20231020,124700,2142204880,10580,10580,10580,10580,0
20231020,124600,2142204880,10580,10560,10580,10500,807
20231020,124500,2133706260,10560,10580,10580,10560,120
20231020,124400,2132438080,10590,10590,10590,10590,526
20231020,124300,2126867740,10590,10590,10590,10580,139
20231020,124200,2125396200,10600,10580,10600,10580,57
20231020,124100,2124792150,10600,10530,10600,10530,157
20231020,124000,2123131500,10570,10570,10570,10570,0
20231020,123900,2123131500,10570,10530,10570,10520,299
20231020,123800,2119983040,10510,10520,10550,10510,903
20231020,123700,2110485060,10530,10570,10570,10530,477
20231020,123600,2105458290,10550,10570,10570,10540,372
20231020,123500,2101533670,10600,10620,10620,10600,1782
20231020,123400,2082635970,10650,10650,10650,10650,1
20231020,123300,2082625320,10620,10680,10680,10610,1155
20231020,123200,2070335100,10700,10700,10700,10700,1
20231020,123100,2070324400,10710,10710,10710,10710,104
20231020,123000,2069210560,10670,10670,10670,10670,149
20231020,122900,2067620730,10670,10690,10690,10670,171
20231020,122800,2065794800,10710,10710,10710,10700,522
20231020,122700,2060204320,10710,10710,10710,10710,2
20231020,122600,2060182900,10690,10720,10720,10690,16
20231020,122500,2060011590,10700,10700,10700,10700,0
20231020,122400,2060011590,10700,10760,10760,10700,257
20231020,122300,2057255440,10790,10750,10790,10750,83
20231020,122200,2056361380,10750,10750,10750,10750,219
20231020,122100,2054007130,10750,10760,10760,10750,20
20231020,122000,2053792120,10800,10760,10800,10760,125
20231020,121900,2052443280,10760,10770,10770,10760,56
20231020,121800,2051840710,10810,10810,10810,10810,0
20231020,121700,2051840710,10810,10810,10810,10810,0
20231020,121600,2051840710,10810,10800,10810,10780,17
20231020,121500,2051657040,10780,10780,10810,10780,211
20231020,121400,2049382180,10750,10790,10810,10750,918
20231020,121300,2039486150,10790,10790,10790,10790,58
20231020,121200,2038860330,10800,10770,10800,10770,513
20231020,121100,2033326580,10790,10720,10790,10720,530
20231020,121000,2027611420,10720,10720,10720,10720,497
20231020,120900,2022283580,10720,10670,10720,10610,206
20231020,120800,2020092150,10680,10680,10690,10680,57
20231020,120700,2019483280,10680,10740,10740,10680,227
20231020,120600,2017049390,10740,10740,10740,10740,56
20231020,120500,2016447950,10740,10740,10770,10740,1645
20231020,120400,1998755390,10720,10730,10790,10720,289
20231020,120300,1995644970,10720,10640,10720,10640,1384
20231020,120200,1980843710,10640,10590,10640,10590,955
20231020,120100,1970720230,10590,10580,10610,10560,132
20231020,120000,1969322760,10630,10650,10650,10590,144
20231020,115900,1967796700,10590,10450,10670,10420,5146
20231020,115800,1913382690,10490,10470,10520,10430,2221
20231020,115700,1890175610,10480,10520,10530,10480,329
20231020,115600,1886722580,10520,10510,10520,10510,17
20231020,115500,1886543860,10500,10510,10510,10500,4
20231020,115400,1886501840,10510,10490,10510,10490,387
20231020,115300,1882438440,10480,10480,10480,10480,0
20231020,115200,1882438440,10480,10480,10480,10480,0
20231020,115100,1882438440,10480,10470,10480,10460,512
20231020,115000,1877080300,10540,10540,10540,10540,1
20231020,114900,1877069760,10540,10540,10540,10540,30
20231020,114800,1876753560,10540,10540,10540,10540,0
20231020,114700,1876753560,10540,10540,10540,10540,4
20231020,114600,1876711400,10540,10470,10540,10470,158
20231020,114500,1875055170,10460,10460,10460,10460,1007
20231020,114400,1864521950,10480,10480,10480,10480,1
20231020,114300,1864511470,10480,10460,10480,10460,38
20231020,114200,1864113590,10460,10460,10460,10460,45
20231020,114100,1863642890,10430,10450,10450,10430,1771
20231020,114000,1845151940,10460,10500,10500,10450,1723
20231020,113900,1827130250,10500,10510,10510,10500,875
20231020,113800,1817942680,10540,10540,10540,10540,2
20231020,113700,1817921600,10540,10540,10540,10540,1552
20231020,113600,1801563520,10540,10520,10540,10510,1216
20231020,113500,1788749850,10540,10540,10540,10540,0
20231020,113400,1788749850,10540,10540,10540,10540,0
20231020,113300,1788749850,10540,10540,10550,10540,572
20231020,113200,1782720950,10500,10500,10500,10500,191
20231020,113100,1780715450,10490,10490,10490,10490,2
20231020,113000,1780694470,10490,10490,10490,10490,5
20231020,112900,1780642020,10520,10480,10520,10480,432
20231020,112800,1776109100,10480,10480,10480,10470,35
20231020,112700,1775742580,10480,10480,10480,10480,5
20231020,112600,1775690180,10480,10460,10490,10460,352
20231020,112500,1772007940,10460,10510,10510,10460,91
20231020,112400,1771055980,10460,10500,10510,10460,216
20231020,112300,1768791500,10520,10520,10520,10520,0
20231020,112200,1768791500,10520,10470,10520,10460,995
20231020,112100,1758379000,10470,10510,10510,10470,1170
20231020,112000,1746112940,10550,10550,10550,10550,0
20231020,111900,1746112940,10550,10510,10550,10510,836
20231020,111800,1737293300,10510,10510,10510,10500,173
20231020,111700,1735476470,10510,10510,10510,10510,5
20231020,111600,1735423920,10500,10500,10510,10500,514
20231020,111500,1730025820,10510,10510,10510,10510,121
20231020,111400,1728754110,10500,10500,10520,10500,162
20231020,111300,1727052910,10500,10550,10550,10500,3
20231020,111200,1727021310,10500,10500,10500,10500,281
20231020,111100,1724070810,10500,10510,10510,10500,56
20231020,111000,1723482760,10500,10500,10500,10500,281
20231020,110900,1720532260,10500,10520,10560,10500,108
20231020,110800,1719397430,10560,10560,10560,10560,0
20231020,110700,1719397430,10560,10520,10560,10510,662
20231020,110600,1712438710,10510,10510,10510,10510,0
20231020,110500,1712438710,10510,10550,10580,10510,108
20231020,110400,1711297070,10550,10510,10550,10510,850
20231020,110300,1702360770,10510,10510,10510,10510,47
20231020,110200,1701866800,10510,10560,10560,10510,297
20231020,110100,1698734130,10560,10510,10560,10490,185
20231020,110000,1696790320,10580,10580,10580,10510,284
20231020,105900,1693792250,10560,10560,10560,10560,480
20231020,105800,1688723450,10540,10520,10540,10480,760
20231020,105700,1680719770,10480,10480,10480,10480,52
20231020,105600,1680174810,10520,10520,10520,10520,8
20231020,105500,1680090650,10540,10500,10540,10470,1490
20231020,105400,1664470120,10460,10530,10550,10460,6156
20231020,105300,1599773330,10530,10530,10530,10530,1
20231020,105200,1599762800,10530,10500,10530,10500,283
20231020,105100,1596788810,10540,10540,10540,10540,0
20231020,105000,1596788810,10540,10490,10540,10460,933
20231020,104900,1587010870,10490,10440,10490,10440,388
20231020,104800,1582954750,10440,10500,10500,10440,991
20231020,104700,1572575880,10450,10480,10480,10450,1526
20231020,104600,1556622530,10620,10500,10620,10500,1590
20231020,104500,1539826110,10450,10520,10520,10450,155
20231020,104400,1538205620,10430,10440,10500,10430,1647
20231020,104300,1520970120,10450,10450,10460,10440,1735
20231020,104200,1502823420,10450,10520,10520,10450,3388
20231020,104100,1467280100,10520,10520,10520,10520,0
20231020,104000,1467280100,10520,10520,10520,10510,603
20231020,103900,1460940020,10550,10570,10570,10510,3049
20231020,103800,1428856180,10600,10620,10620,10600,1142
20231020,103700,1416750610,10660,10620,10660,10620,410
20231020,103600,1412392410,10620,10630,10630,10620,48
20231020,103500,1411882420,10670,10660,10670,10660,142
20231020,103400,1410367470,10600,10640,10670,10600,373
20231020,103300,1406391780,10670,10550,10670,10550,1395
20231020,103200,1391618760,10560,10640,10640,10560,974
20231020,103100,1381318900,10630,10620,10640,10620,452
20231020,103000,1376514220,10630,10600,10630,10600,679
20231020,102900,1369299990,10560,10560,10560,10520,2524
20231020,102800,1342669660,10560,10560,10560,10560,25
20231020,102700,1342405660,10560,10550,10560,10530,727
20231020,102600,1334738700,10550,10620,10620,10550,2
20231020,102500,1334717530,10550,10610,10620,10550,526
20231020,102400,1329147810,10610,10620,10620,10510,4208
20231020,102300,1284701580,10620,10610,10620,10610,413
20231020,102200,1280318970,10600,10600,10610,10600,1295
20231020,102100,1266581000,10590,10590,10590,10580,411
20231020,102000,1262231330,10590,10590,10600,10590,281
20231020,101900,1259254860,10590,10570,10590,10570,963
20231020,101800,1249070100,10570,10600,10610,10570,985
20231020,101700,1238632680,10610,10580,10610,10550,1032
20231020,101600,1227720800,10570,10610,10610,10570,3104
20231020,101500,1194822390,10610,10610,10610,10610,98
20231020,101400,1193782610,10610,10610,10610,10590,1821
20231020,101300,1174476990,10610,10610,10620,10600,1723
20231020,101200,1156186420,10620,10610,10620,10600,945
20231020,101100,1146166170,10640,10610,10640,10600,2812
20231020,101000,1116349890,10610,10610,10610,10610,0
20231020,100900,1116349890,10610,10610,10610,10600,2644
20231020,100800,1088308060,10620,10640,10640,10610,3273
20231020,100700,1053550510,10640,10650,10690,10630,1915
20231020,100600,1033181980,10650,10700,10700,10650,822
20231020,100500,1024419100,10710,10710,10710,10710,0
20231020,100400,1024419100,10710,10730,10740,10710,2186
20231020,100300,1000954860,10740,10740,10740,10740,46
20231020,100200,1000460820,10710,10680,10710,10680,324
20231020,100100,996994490,10680,10680,10700,10680,109
20231020,100000,995828770,10700,10700,10700,10700,1
20231020,095900,995818070,10670,10670,10670,10670,11
20231020,095800,995700700,10670,10700,10700,10670,125
20231020,095700,994366900,10650,10690,10700,10650,603
20231020,095600,987928310,10690,10730,10740,10690,382
20231020,095500,983838350,10730,10680,10730,10680,594
20231020,095400,977476910,10670,10670,10680,10670,48
20231020,095300,976964550,10630,10650,10680,10630,2078
20231020,095200,954863910,10690,10690,10690,10640,2841
20231020,095100,924574770,10700,10680,10700,10670,329
20231020,095000,921060740,10680,10680,10680,10680,409
20231020,094900,916692620,10680,10700,10700,10680,198
20231020,094800,914577230,10690,10700,10700,10690,488
20231020,094700,909356930,10710,10710,10710,10700,5807
20231020,094600,847213830,10710,10720,10730,10710,499
20231020,094500,841869020,10750,10730,10760,10710,470
20231020,094400,836821560,10710,10700,10720,10700,761
20231020,094300,828676260,10700,10720,10720,10700,2238
20231020,094200,804725150,10710,10730,10730,10710,1221
20231020,094100,791638080,10740,10770,10770,10740,503
20231020,094000,786223770,10770,10730,10770,10720,103
20231020,093900,785118650,10770,10790,10790,10710,2350
20231020,093800,759894160,10790,10810,10810,10790,307
20231020,093700,756578490,10840,10840,10840,10840,15
20231020,093600,756415890,10840,10840,10900,10840,218
20231020,093500,754052650,10800,10760,10800,10760,1562
20231020,093400,737198180,10760,10780,10790,10760,231
20231020,093300,734709010,10740,10770,10790,10740,529
20231020,093200,729020950,10770,10770,10800,10760,552
20231020,093100,723077070,10770,10860,10860,10770,1595
20231020,093000,705827530,10920,10910,10920,10830,799
20231020,092900,697141810,10940,10930,10940,10930,400
20231020,092800,692768750,10920,10870,10920,10870,1369
20231020,092700,677832480,10860,10860,10860,10860,797
20231020,092600,669177060,10860,10870,10900,10860,1143
20231020,092500,656740360,10870,10790,10870,10790,4413
20231020,092400,609071200,10790,10720,10790,10720,1602
20231020,092300,591863940,10720,10730,10730,10680,5547
20231020,092200,532464690,10730,10780,10780,10730,1479
20231020,092100,516566910,10790,10790,10790,10770,83
20231020,092000,515671420,10770,10760,10790,10760,236
20231020,091900,513130160,10750,10770,10770,10750,592
20231020,091800,506758950,10770,10790,10790,10760,832
20231020,091700,497800160,10790,10800,10800,10770,676
20231020,091600,490515090,10800,10820,10820,10800,904
20231020,091500,480750950,10830,10790,10830,10780,845
20231020,091400,471625170,10780,10760,10840,10760,1721
20231020,091300,453059730,10710,10700,10730,10630,9179
20231020,091200,355058410,10710,10750,10770,10690,4957
20231020,091100,301961230,10770,10740,10780,10740,540
20231020,091000,296154810,10730,10780,10780,10730,1006
20231020,090900,285341960,10710,10760,10760,10700,4305
20231020,090800,239184120,10770,10940,10940,10770,6130
20231020,090700,172873750,10960,10940,10970,10870,1437
20231020,090600,157216150,10980,10980,10980,10980,0
20231020,090500,157216150,10980,10930,10990,10920,543
20231020,090400,151262420,11000,10870,11000,10830,1862
20231020,090300,131019170,10880,11030,11040,10860,2197
20231020,090200,106998530,11050,11070,11070,10960,1934
20231020,090100,85606830,11090,10820,11090,10800,1163
20231020,090000,72950260,10820,10920,10980,10780,6595