KissMeData/024110/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,190200,15122101010,11830,11830,11830,11830,102358
20231016,190100,15122101010,11830,11830,11830,11830,0
20231016,190000,15122101010,11830,11830,11830,11830,0
20231016,185900,15122101010,11830,11830,11830,11830,0
20231016,185800,15122101010,11830,11830,11830,11830,0
20231016,185700,15122101010,11830,11830,11830,11830,0
20231016,185600,15122101010,11830,11830,11830,11830,0
20231016,185500,15122101010,11830,11830,11830,11830,0
20231016,185400,15122101010,11830,11830,11830,11830,0
20231016,185300,15122101010,11830,11830,11830,11830,0
20231016,185200,15122101010,11830,11830,11830,11830,0
20231016,185100,15122101010,11830,11830,11830,11830,0
20231016,185000,15122101010,11830,11830,11830,11830,0
20231016,184900,15122101010,11830,11830,11830,11830,0
20231016,184800,15122101010,11830,11830,11830,11830,0
20231016,184700,15122101010,11830,11830,11830,11830,0
20231016,184600,15122101010,11830,11830,11830,11830,0
20231016,184500,15122101010,11830,11830,11830,11830,0
20231016,184400,15122101010,11830,11830,11830,11830,0
20231016,184300,15122101010,11830,11830,11830,11830,0
20231016,184200,15122101010,11830,11830,11830,11830,0
20231016,184100,15122101010,11830,11830,11830,11830,0
20231016,184000,15122101010,11830,11830,11830,11830,0
20231016,183900,15122101010,11830,11830,11830,11830,0
20231016,183800,15122101010,11830,11830,11830,11830,0
20231016,183700,15122101010,11830,11830,11830,11830,0
20231016,183600,15122101010,11830,11830,11830,11830,0
20231016,183500,15122101010,11830,11830,11830,11830,0
20231016,183400,15122101010,11830,11830,11830,11830,0
20231016,183300,15122101010,11830,11830,11830,11830,0
20231016,183200,15122101010,11830,11830,11830,11830,102358
20231016,183100,15122101010,11830,11830,11830,11830,0
20231016,183000,15122101010,11830,11830,11830,11830,0
20231016,182900,15122101010,11830,11830,11830,11830,0
20231016,182800,15122101010,11830,11830,11830,11830,0
20231016,182700,15122101010,11830,11830,11830,11830,0
20231016,182600,15122101010,11830,11830,11830,11830,0
20231016,182500,15122101010,11830,11830,11830,11830,0
20231016,182400,15122101010,11830,11830,11830,11830,0
20231016,182300,15122101010,11830,11830,11830,11830,0
20231016,182200,15122101010,11830,11830,11830,11830,0
20231016,182100,15122101010,11830,11830,11830,11830,0
20231016,182000,15122101010,11830,11830,11830,11830,0
20231016,181900,15122101010,11830,11830,11830,11830,0
20231016,181800,15122101010,11830,11830,11830,11830,0
20231016,181700,15122101010,11830,11830,11830,11830,0
20231016,181600,15122101010,11830,11830,11830,11830,0
20231016,181500,15122101010,11830,11830,11830,11830,0
20231016,181400,15122101010,11830,11830,11830,11830,0
20231016,181300,15122101010,11830,11830,11830,11830,0
20231016,181200,15122101010,11830,11830,11830,11830,0
20231016,181100,15122101010,11830,11830,11830,11830,0
20231016,181000,15122101010,11830,11830,11830,11830,0
20231016,180900,15122101010,11830,11830,11830,11830,0
20231016,180800,15122101010,11830,11830,11830,11830,0
20231016,180700,15122101010,11830,11830,11830,11830,0
20231016,180600,15122101010,11830,11830,11830,11830,0
20231016,180500,15122101010,11830,11830,11830,11830,0
20231016,180400,15122101010,11830,11830,11830,11830,0
20231016,180300,15122101010,11830,11830,11830,11830,0
20231016,180200,15122101010,11830,11830,11830,11830,102358
20231016,180100,15122101010,11830,11830,11830,11830,0
20231016,180000,15122101010,11830,11830,11830,11830,0
20231016,175900,15122101010,11830,11830,11830,11830,0
20231016,175800,15122101010,11830,11830,11830,11830,0
20231016,175700,15122101010,11830,11830,11830,11830,0
20231016,175600,15122101010,11830,11830,11830,11830,0
20231016,175500,15122101010,11830,11830,11830,11830,0
20231016,175400,15122101010,11830,11830,11830,11830,0
20231016,175300,15122101010,11830,11830,11830,11830,0
20231016,175200,15122101010,11830,11830,11830,11830,0
20231016,175100,15122101010,11830,11830,11830,11830,0
20231016,175000,15122101010,11830,11830,11830,11830,0
20231016,174900,15122101010,11830,11830,11830,11830,0
20231016,174800,15122101010,11830,11830,11830,11830,0
20231016,174700,15122101010,11830,11830,11830,11830,0
20231016,174600,15122101010,11830,11830,11830,11830,0
20231016,174500,15122101010,11830,11830,11830,11830,0
20231016,174400,15122101010,11830,11830,11830,11830,0
20231016,174300,15122101010,11830,11830,11830,11830,0
20231016,174200,15122101010,11830,11830,11830,11830,0
20231016,174100,15122101010,11830,11830,11830,11830,0
20231016,174000,15122101010,11830,11830,11830,11830,0
20231016,173900,15122101010,11830,11830,11830,11830,0
20231016,173800,15122101010,11830,11830,11830,11830,0
20231016,173700,15122101010,11830,11830,11830,11830,0
20231016,173600,15122101010,11830,11830,11830,11830,0
20231016,173500,15122101010,11830,11830,11830,11830,0
20231016,173400,15122101010,11830,11830,11830,11830,0
20231016,173300,15122101010,11830,11830,11830,11830,0
20231016,173200,15122101010,11830,11830,11830,11830,102358
20231016,173100,15122101010,11830,11830,11830,11830,0
20231016,173000,15122101010,11830,11830,11830,11830,0
20231016,172900,15122101010,11830,11830,11830,11830,0
20231016,172800,15122101010,11830,11830,11830,11830,0
20231016,172700,15122101010,11830,11830,11830,11830,0
20231016,172600,15122101010,11830,11830,11830,11830,0
20231016,172500,15122101010,11830,11830,11830,11830,0
20231016,172400,15122101010,11830,11830,11830,11830,0
20231016,172300,15122101010,11830,11830,11830,11830,0
20231016,172200,15122101010,11830,11830,11830,11830,0
20231016,172100,15122101010,11830,11830,11830,11830,0
20231016,172000,15122101010,11830,11830,11830,11830,0
20231016,171900,15122101010,11830,11830,11830,11830,0
20231016,171800,15122101010,11830,11830,11830,11830,0
20231016,171700,15122101010,11830,11830,11830,11830,0
20231016,171600,15122101010,11830,11830,11830,11830,0
20231016,171500,15122101010,11830,11830,11830,11830,0
20231016,171400,15122101010,11830,11830,11830,11830,0
20231016,171300,15122101010,11830,11830,11830,11830,0
20231016,171200,15122101010,11830,11830,11830,11830,0
20231016,171100,15122101010,11830,11830,11830,11830,0
20231016,171000,15122101010,11830,11830,11830,11830,0
20231016,170900,15122101010,11830,11830,11830,11830,0
20231016,170800,15122101010,11830,11830,11830,11830,0
20231016,170700,15122101010,11830,11830,11830,11830,0
20231016,170600,15122101010,11830,11830,11830,11830,0
20231016,170500,15122101010,11830,11830,11830,11830,0
20231016,170400,15122101010,11830,11830,11830,11830,0
20231016,170300,15122101010,11830,11830,11830,11830,0
20231016,170200,15122101010,11830,11830,11830,11830,102358
20231016,170100,15122101010,11830,11830,11830,11830,0
20231016,170000,15122101010,11830,11830,11830,11830,0
20231016,165900,15122101010,11830,11830,11830,11830,0
20231016,165800,15122101010,11830,11830,11830,11830,0
20231016,165700,15122101010,11830,11830,11830,11830,0
20231016,165600,15122101010,11830,11830,11830,11830,0
20231016,165500,15122101010,11830,11830,11830,11830,0
20231016,165400,15122101010,11830,11830,11830,11830,0
20231016,165300,15122101010,11830,11830,11830,11830,0
20231016,165200,15122101010,11830,11830,11830,11830,0
20231016,165100,15122101010,11830,11830,11830,11830,0
20231016,165000,15122101010,11830,11830,11830,11830,0
20231016,164900,15122101010,11830,11830,11830,11830,0
20231016,164800,15122101010,11830,11830,11830,11830,0
20231016,164700,15122101010,11830,11830,11830,11830,0
20231016,164600,15122101010,11830,11830,11830,11830,0
20231016,164500,15122101010,11830,11830,11830,11830,0
20231016,164400,15122101010,11830,11830,11830,11830,0
20231016,164300,15122101010,11830,11830,11830,11830,0
20231016,164200,15122101010,11830,11830,11830,11830,0
20231016,164100,15122101010,11830,11830,11830,11830,0
20231016,164000,15122101010,11830,11830,11830,11830,0
20231016,163900,15122101010,11830,11830,11830,11830,0
20231016,163800,15122101010,11830,11830,11830,11830,0
20231016,163700,15122101010,11830,11830,11830,11830,0
20231016,163600,15122101010,11830,11830,11830,11830,0
20231016,163500,15122101010,11830,11830,11830,11830,0
20231016,163400,15122101010,11830,11830,11830,11830,0
20231016,163300,15122101010,11830,11830,11830,11830,0
20231016,163200,15122101010,11830,11830,11830,11830,102358
20231016,163100,15122101010,11830,11830,11830,11830,0
20231016,163000,15122101010,11830,11830,11830,11830,0
20231016,162900,15122101010,11830,11830,11830,11830,0
20231016,162800,15122101010,11830,11830,11830,11830,0
20231016,162700,15122101010,11830,11830,11830,11830,0
20231016,162600,15122101010,11830,11830,11830,11830,0
20231016,162500,15122101010,11830,11830,11830,11830,0
20231016,162400,15122101010,11830,11830,11830,11830,0
20231016,162300,15122101010,11830,11830,11830,11830,0
20231016,162200,15122101010,11830,11830,11830,11830,0
20231016,162100,15122101010,11830,11830,11830,11830,0
20231016,162000,15122101010,11830,11830,11830,11830,0
20231016,161900,15122101010,11830,11830,11830,11830,0
20231016,161800,15122101010,11830,11830,11830,11830,0
20231016,161700,15122101010,11830,11830,11830,11830,0
20231016,161600,15122101010,11830,11830,11830,11830,0
20231016,161500,15122101010,11830,11830,11830,11830,0
20231016,161400,15122101010,11830,11830,11830,11830,0
20231016,161300,15122101010,11830,11830,11830,11830,0
20231016,161200,15122101010,11830,11830,11830,11830,0
20231016,161100,15122101010,11830,11830,11830,11830,0
20231016,161000,15122101010,11830,11830,11830,11830,0
20231016,160900,15122101010,11830,11830,11830,11830,0
20231016,160800,15122101010,11830,11830,11830,11830,0
20231016,160700,15122101010,11830,11830,11830,11830,0
20231016,160600,15122101010,11830,11830,11830,11830,0
20231016,160500,15122101010,11830,11830,11830,11830,0
20231016,160400,15122101010,11830,11830,11830,11830,0
20231016,160300,15122101010,11830,11830,11830,11830,0
20231016,160200,15122101010,11830,11830,11830,11830,102358
20231016,160100,15122101010,11830,11830,11830,11830,0
20231016,160000,15122101010,11830,11830,11830,11830,0
20231016,155900,15122101010,11830,11830,11830,11830,0
20231016,155800,15122101010,11830,11830,11830,11830,0
20231016,155700,15122101010,11830,11830,11830,11830,0
20231016,155600,15122101010,11830,11830,11830,11830,0
20231016,155500,15122101010,11830,11830,11830,11830,0
20231016,155400,15122101010,11830,11830,11830,11830,0
20231016,155300,15122101010,11830,11830,11830,11830,0
20231016,155200,15122101010,11830,11830,11830,11830,0
20231016,155100,15122101010,11830,11830,11830,11830,0
20231016,155000,15122101010,11830,11830,11830,11830,0
20231016,154900,15122101010,11830,11830,11830,11830,0
20231016,154800,15122101010,11830,11830,11830,11830,0
20231016,154700,15122101010,11830,11830,11830,11830,0
20231016,154600,15122101010,11830,11830,11830,11830,0
20231016,154500,15122101010,11830,11830,11830,11830,0
20231016,154400,15122101010,11830,11830,11830,11830,0
20231016,154300,15122101010,11830,11830,11830,11830,0
20231016,154200,15122101010,11830,11830,11830,11830,0
20231016,154100,15122101010,11830,11830,11830,11830,0
20231016,154000,15122101010,11830,11830,11830,11830,0
20231016,153900,15122101010,11830,11830,11830,11830,0
20231016,153800,15122101010,11830,11830,11830,11830,0
20231016,153700,15122101010,11830,11830,11830,11830,0
20231016,153600,15122101010,11830,11830,11830,11830,0
20231016,153500,15122101010,11830,11830,11830,11830,0
20231016,153400,15122101010,11830,11830,11830,11830,0
20231016,153300,15122101010,11830,11830,11830,11830,0
20231016,153200,15122101010,11830,11830,11830,11830,102358
20231016,153100,15122101010,11830,11830,11830,11830,0
20231016,153000,15122101010,11830,11830,11830,11830,102358
20231016,152900,13911205870,11790,11790,11790,11790,0
20231016,152800,13911205870,11790,11790,11790,11790,0
20231016,152700,13911205870,11790,11790,11790,11790,0
20231016,152600,13911205870,11790,11790,11790,11790,0
20231016,152500,13911205870,11790,11790,11790,11790,0
20231016,152400,13911205870,11790,11790,11790,11790,0
20231016,152300,13911205870,11790,11790,11790,11790,0
20231016,152200,13911205870,11790,11790,11790,11790,0
20231016,152100,13911205870,11790,11790,11790,11790,0
20231016,152000,13911205870,11790,11790,11790,11790,0
20231016,151900,13911205870,11790,11790,11820,11790,740
20231016,151800,13902465840,11790,11840,11840,11780,8866
20231016,151700,13797858760,11840,11840,11840,11810,2709
20231016,151600,13765795120,11840,11820,11840,11810,2501
20231016,151500,13736208770,11810,11810,11820,11810,2709
20231016,151400,13704189620,11820,11790,11820,11790,2623
20231016,151300,13673195360,11820,11810,11820,11790,8076
20231016,151200,13577839530,11800,11800,11820,11790,3285
20231016,151100,13539056010,11810,11820,11830,11800,4144
20231016,151000,13490095340,11820,11830,11830,11810,6139
20231016,150900,13417557140,11830,11830,11830,11820,1602
20231016,150800,13398610050,11830,11830,11830,11820,4634
20231016,150700,13343814720,11830,11820,11830,11820,2513
20231016,150600,13314089730,11830,11830,11850,11820,5581
20231016,150500,13248041920,11830,11840,11850,11830,3559
20231016,150400,13205904670,11840,11840,11850,11840,3022
20231016,150300,13170098490,11850,11840,11850,11830,2155
20231016,150200,13144573670,11850,11840,11850,11830,3611
20231016,150100,13101813790,11840,11840,11850,11830,3722
20231016,150000,13057732640,11840,11850,11850,11830,2399
20231016,145900,13029315660,11840,11850,11850,11830,4665
20231016,145800,12974068690,11840,11850,11850,11840,4191
20231016,145700,12924425120,11850,11840,11850,11840,21682
20231016,145600,12667494810,11840,11830,11850,11820,34551
20231016,145500,12258474210,11830,11820,11830,11820,2401
20231016,145400,12230075140,11830,11830,11830,11810,5690
20231016,145300,12162792100,11830,11820,11830,11820,2403
20231016,145200,12134371890,11820,11830,11830,11820,3133
20231016,145100,12097325390,11830,11830,11830,11820,5785
20231016,145000,12028909730,11830,11820,11830,11810,2064
20231016,144900,12004498140,11820,11830,11830,11810,3426
20231016,144800,11963982770,11830,11830,11830,11820,2674
20231016,144700,11932365690,11830,11820,11830,11810,4418
20231016,144600,11880141070,11820,11820,11820,11810,3150
20231016,144500,11842915570,11820,11830,11830,11810,3460
20231016,144400,11802005790,11830,11830,11830,11810,3096
20231016,144300,11765394460,11820,11820,11830,11810,3578
20231016,144200,11723083300,11820,11820,11830,11810,3106
20231016,144100,11686370990,11820,11830,11830,11810,4386
20231016,144000,11634535860,11820,11830,11830,11820,3107
20231016,143900,11597784640,11830,11830,11830,11820,2824
20231016,143800,11564400400,11830,11820,11830,11820,3434
20231016,143700,11523778350,11830,11830,11830,11820,3764
20231016,143600,11479262810,11830,11830,11830,11810,1774
20231016,143500,11458286840,11820,11830,11830,11820,2842
20231016,143400,11424677020,11830,11820,11830,11820,2874
20231016,143300,11390703070,11820,11830,11830,11810,2054
20231016,143200,11366427490,11820,11830,11830,11820,2723
20231016,143100,11334232800,11820,11830,11830,11820,2511
20231016,143000,11304528280,11830,11830,11830,11820,5113
20231016,142900,11244079630,11820,11830,11830,11820,3865
20231016,142800,11198363800,11820,11830,11830,11820,2760
20231016,142700,11165722530,11820,11820,11830,11820,3077
20231016,142600,11129327320,11830,11820,11830,11820,2517
20231016,142500,11099553980,11830,11820,11830,11820,3599
20231016,142400,11056994750,11830,11820,11830,11810,2061
20231016,142300,11032622660,11820,11820,11820,11810,1963
20231016,142200,11009420070,11820,11820,11820,11810,2254
20231016,142100,10982778030,11810,11820,11820,11810,3406
20231016,142000,10942521150,11820,11820,11820,11810,2073
20231016,141900,10918019440,11820,11820,11820,11810,1895
20231016,141800,10895620700,11820,11820,11820,11810,2064
20231016,141700,10871224990,11820,11820,11820,11800,5056
20231016,141600,10811497130,11820,11810,11820,11810,5665
20231016,141500,10744568930,11820,11820,11820,11810,1766
20231016,141400,10723696450,11820,11820,11820,11810,3875
20231016,141300,10677903080,11820,11810,11820,11810,2153
20231016,141200,10652455370,11820,11820,11820,11810,3041
20231016,141100,10616516260,11820,11810,11820,11810,2559
20231016,141000,10586276240,11820,11820,11820,11810,3104
20231016,140900,10549589660,11820,11820,11820,11810,1793
20231016,140800,10528398470,11820,11830,11830,11820,3116
20231016,140700,10491544090,11830,11830,11830,11820,1972
20231016,140600,10468216140,11830,11810,11830,11810,2916
20231016,140500,10433730870,11820,11830,11830,11820,1869
20231016,140400,10411622230,11830,11830,11830,11820,3149
20231016,140300,10374379070,11830,11830,11830,11820,2726
20231016,140200,10342136980,11830,11830,11830,11820,2366
20231016,140100,10314156160,11830,11820,11830,11810,2918
20231016,140000,10279654490,11820,11820,11820,11810,1300
20231016,135900,10264288530,11820,11820,11820,11810,3608
20231016,135800,10221642850,11820,11820,11820,11810,2088
20231016,135700,10196964740,11820,11820,11820,11810,1966
20231016,135600,10173726880,11820,11810,11820,11800,2348
20231016,135500,10145992530,11810,11780,11820,11780,4011
20231016,135400,10098648250,11790,11780,11790,11780,1781
20231016,135300,10077650510,11790,11800,11800,11780,5394
20231016,135200,10014045860,11800,11790,11800,11780,2730
20231016,135100,9981839390,11790,11790,11790,11780,2660
20231016,135000,9950479030,11790,11780,11790,11760,16703
20231016,134900,9753960830,11780,11780,11780,11770,2226
20231016,134800,9727738760,11780,11790,11790,11780,6116
20231016,134700,9655669020,11800,11810,11810,11790,3596
20231016,134600,9613234740,11810,11800,11810,11800,2218
20231016,134500,9587040320,11810,11810,11810,11800,1467
20231016,134400,9569718350,11810,11810,11820,11810,3614
20231016,134300,9527012700,11810,11820,11820,11810,1194
20231016,134200,9512901670,11820,11820,11820,11810,3932
20231016,134100,9466437210,11820,11820,11820,11810,1885
20231016,134000,9444157980,11820,11820,11820,11810,2106
20231016,133900,9419268720,11810,11820,11820,11810,2192
20231016,133800,9393360140,11810,11820,11820,11810,2876
20231016,133700,9359365930,11820,11820,11820,11810,1789
20231016,133600,9338219990,11820,11820,11820,11810,2441
20231016,133500,9309373010,11820,11820,11820,11810,3126
20231016,133400,9272424040,11820,11810,11820,11810,1693
20231016,133300,9252414980,11820,11820,11820,11810,2402
20231016,133200,9224024080,11810,11820,11820,11810,2640
20231016,133100,9192828280,11810,11800,11810,11800,2819
20231016,133000,9159549750,11800,11800,11800,11790,972
20231016,132900,9148084210,11800,11790,11800,11780,5928
20231016,132800,9078183680,11790,11820,11820,11790,3166
20231016,132700,9040774600,11810,11820,11820,11810,1067
20231016,132600,9028167780,11810,11810,11820,11800,3151
20231016,132500,8990955430,11800,11810,11810,11800,3352
20231016,132400,8951369200,11810,11810,11810,11800,2145
20231016,132300,8926036800,11810,11810,11810,11800,1069
20231016,132200,8913412470,11810,11810,11810,11790,3678
20231016,132100,8869998580,11800,11790,11810,11780,2172
20231016,132000,8844373230,11790,11790,11790,11780,2766
20231016,131900,8811762160,11790,11780,11790,11780,2242
20231016,131800,8785332070,11790,11780,11790,11780,2009
20231016,131700,8761646980,11790,11800,11810,11780,1782
20231016,131600,8740628720,11810,11810,11810,11800,2875
20231016,131500,8706684460,11800,11800,11810,11790,2853
20231016,131400,8673014850,11800,11800,11800,11790,2753
20231016,131300,8640529460,11800,11800,11800,11790,2416
20231016,131200,8612021390,11800,11800,11800,11790,2192
20231016,131100,8586157390,11790,11790,11800,11780,7546
20231016,131000,8497127760,11790,11800,11800,11770,1540
20231016,130900,8478963010,11790,11800,11800,11780,1355
20231016,130800,8462986280,11800,11790,11800,11780,4104
20231016,130700,8414606520,11790,11790,11790,11780,1049
20231016,130600,8402240690,11790,11780,11790,11780,2118
20231016,130500,8377283100,11780,11770,11780,11770,1951
20231016,130400,8354302440,11780,11780,11780,11770,1707
20231016,130300,8334196770,11790,11790,11790,11780,2440
20231016,130200,8305442120,11790,11780,11790,11780,885
20231016,130100,8295010240,11790,11790,11790,11780,2394
20231016,130000,8266793380,11780,11790,11790,11770,1154
20231016,125900,8253194770,11790,11790,11790,11780,1988
20231016,125800,8229760080,11780,11770,11790,11770,2214
20231016,125700,8203662020,11770,11780,11790,11770,4183
20231016,125600,8154383950,11780,11790,11790,11780,2526
20231016,125500,8124603130,11790,11790,11800,11780,2247
20231016,125400,8098104020,11790,11790,11790,11780,1813
20231016,125300,8076732130,11780,11800,11800,11780,1336
20231016,125200,8060976020,11790,11780,11800,11780,1001
20231016,125100,8049169460,11800,11800,11800,11780,2933
20231016,125000,8014582210,11800,11800,11800,11790,8951
20231016,124900,7909039590,11790,11800,11800,11790,2043
20231016,124800,7884933250,11800,11800,11800,11790,2009
20231016,124700,7861227820,11800,11800,11800,11790,3512
20231016,124600,7819788240,11800,11800,11800,11790,1931
20231016,124500,7797002750,11800,11810,11810,11790,6447
20231016,124400,7720980550,11810,11810,11810,11790,1771
20231016,124300,7700068700,11810,11810,11810,11800,1888
20231016,124200,7677774650,11810,11800,11810,11800,1426
20231016,124100,7660934540,11790,11800,11800,11790,2991
20231016,124000,7625640840,11790,11790,11800,11790,9316
20231016,123900,7515795370,11790,11800,11800,11790,3975
20231016,123800,7468924260,11800,11800,11800,11790,2312
20231016,123700,7441643770,11800,11800,11800,11790,4129
20231016,123600,7392922310,11800,11800,11800,11790,1165
20231016,123500,7379175370,11800,11790,11800,11790,825
20231016,123400,7369440500,11800,11800,11810,11790,2692
20231016,123300,7337667480,11800,11800,11820,11790,2459
20231016,123200,7308629980,11800,11820,11820,11790,1783
20231016,123100,7287576620,11810,11800,11820,11790,3003
20231016,123000,7252123300,11800,11820,11820,11790,757
20231016,122900,7243184340,11820,11800,11820,11800,1555
20231016,122800,7224810190,11800,11790,11820,11790,2482
20231016,122700,7195509330,11810,11800,11820,11780,1809
20231016,122600,7174158170,11810,11800,11820,11800,4686
20231016,122500,7118846780,11810,11810,11820,11810,1269
20231016,122400,7103853590,11800,11800,11820,11800,3198
20231016,122300,7066088310,11810,11800,11810,11800,2354
20231016,122200,7038297390,11810,11800,11810,11800,1537
20231016,122100,7020150190,11810,11800,11820,11800,2502
20231016,122000,6990602870,11800,11820,11820,11800,1862
20231016,121900,6968607200,11820,11810,11820,11800,1327
20231016,121800,6952928070,11820,11810,11820,11800,2494
20231016,121700,6923462180,11820,11800,11820,11800,1874
20231016,121600,6901334690,11810,11810,11820,11800,2228
20231016,121500,6875018720,11810,11820,11820,11810,1450
20231016,121400,6857886690,11810,11810,11820,11800,2546
20231016,121300,6827799580,11820,11820,11820,11810,1744
20231016,121200,6807190980,11820,11820,11820,11810,2244
20231016,121100,6780673780,11810,11810,11820,11800,2081
20231016,121000,6756099980,11820,11810,11820,11800,2289
20231016,120900,6729054770,11810,11810,11810,11790,4281
20231016,120800,6678540330,11810,11800,11810,11800,1831
20231016,120700,6656919170,11810,11800,11810,11790,6193
20231016,120600,6583819670,11800,11810,11810,11800,2496
20231016,120500,6554345970,11820,11810,11820,11810,1264
20231016,120400,6539408330,11810,11820,11820,11810,2100
20231016,120300,6514598020,11820,11810,11820,11810,3515
20231016,120200,6473055300,11820,11810,11820,11810,459
20231016,120100,6467630000,11800,11820,11820,11800,3141
20231016,120000,6430518800,11820,11820,11820,11810,1878
20231016,115900,6408323940,11810,11820,11820,11810,2004
20231016,115800,6384641910,11810,11810,11820,11810,2560
20231016,115700,6354386880,11820,11820,11820,11810,851
20231016,115600,6344328180,11820,11820,11820,11810,1905
20231016,115500,6321813090,11820,11820,11820,11810,2469
20231016,115400,6292636850,11820,11810,11820,11810,1534
20231016,115300,6274505650,11820,11820,11820,11810,2278
20231016,115200,6247584850,11820,11810,11820,11810,2254
20231016,115100,6220948190,11820,11820,11820,11810,4232
20231016,115000,6170926160,11810,11820,11820,11800,2411
20231016,114900,6142431680,11820,11800,11820,11800,1731
20231016,114800,6121989220,11810,11820,11820,11800,1634
20231016,114700,6102691170,11810,11820,11820,11810,1707
20231016,114600,6082516700,11810,11820,11820,11810,3244
20231016,114500,6044174190,11820,11820,11820,11810,2669
20231016,114400,6012637070,11810,11810,11820,11810,2040
20231016,114300,5988531810,11810,11820,11820,11810,2437
20231016,114200,5959727470,11820,11810,11820,11810,2404
20231016,114100,5931321770,11820,11820,11820,11810,1930
20231016,114000,5908509920,11820,11820,11820,11810,1660
20231016,113900,5888888750,11820,11810,11820,11810,1898
20231016,113800,5866458150,11820,11820,11820,11810,1821
20231016,113700,5844935380,11810,11820,11820,11810,2257
20231016,113600,5818270370,11820,11820,11820,11810,1866
20231016,113500,5796215080,11820,11810,11820,11810,3040
20231016,113400,5760286180,11810,11810,11820,11810,873
20231016,113300,5749967490,11820,11800,11820,11800,2202
20231016,113200,5723941830,11810,11820,11820,11810,1643
20231016,113100,5704522730,11790,11820,11820,11790,3624
20231016,113000,5661742290,11820,11810,11820,11800,1329
20231016,112900,5646046670,11810,11820,11820,11800,1702
20231016,112800,5625935670,11820,11810,11820,11790,4145
20231016,112700,5576998470,11810,11810,11810,11800,1125
20231016,112600,5563718100,11810,11810,11810,11800,2661
20231016,112500,5532298540,11810,11820,11820,11800,6226
20231016,112400,5458792530,11820,11820,11820,11810,950
20231016,112300,5447564310,11820,11820,11820,11810,2153
20231016,112200,5422121430,11820,11820,11820,11810,4067
20231016,112100,5374055590,11820,11820,11820,11810,1429
20231016,112000,5357165770,11820,11820,11820,11810,1635
20231016,111900,5337840830,11820,11820,11820,11810,2474
20231016,111800,5308601780,11820,11820,11820,11810,2193
20231016,111700,5282690510,11820,11810,11820,11810,1446
20231016,111600,5265598970,11810,11810,11820,11810,1584
20231016,111500,5246877080,11820,11820,11820,11810,3164
20231016,111400,5209489650,11820,11820,11820,11810,1956
20231016,111300,5186385840,11820,11810,11820,11810,1955
20231016,111200,5163278800,11820,11820,11820,11810,2011
20231016,111100,5139513820,11820,11820,11820,11810,1278
20231016,111000,5124416020,11820,11810,11820,11810,3079
20231016,110900,5088035220,11820,11810,11820,11800,2587
20231016,110800,5057480440,11810,11810,11810,11800,2013
20231016,110700,5033706960,11800,11810,11810,11800,1064
20231016,110600,5021143140,11810,11820,11820,11800,2089
20231016,110500,4996481860,11820,11810,11820,11800,2037
20231016,110400,4972421110,11810,11810,11820,11800,1082
20231016,110300,4959641580,11810,11820,11820,11790,8324
20231016,110200,4861399310,11820,11810,11820,11810,1905
20231016,110100,4838887150,11820,11820,11820,11810,2105
20231016,110000,4814006090,11820,11820,11820,11810,1389
20231016,105900,4797589130,11820,11820,11820,11810,2817
20231016,105800,4764302540,11820,11820,11820,11810,2576
20231016,105700,4733854950,11820,11820,11820,11810,453
20231016,105600,4728500780,11820,11820,11820,11810,2791
20231016,105500,4695520370,11810,11820,11820,11810,2014
20231016,105400,4671719260,11810,11820,11820,11810,1326
20231016,105300,4656052390,11820,11820,11820,11810,2754
20231016,105200,4623509220,11820,11820,11820,11810,2439
20231016,105100,4594681020,11810,11830,11830,11810,6141
20231016,105000,4522092350,11820,11820,11830,11820,3842
20231016,104900,4476649540,11820,11830,11830,11820,1164
20231016,104800,4462879940,11820,11820,11830,11820,3117
20231016,104700,4426017780,11830,11830,11830,11820,2398
20231016,104600,4397656330,11830,11830,11830,11820,2249
20231016,104500,4371052220,11820,11830,11830,11820,2327
20231016,104400,4343525000,11830,11830,11830,11820,1106
20231016,104300,4330441350,11830,11830,11830,11820,1574
20231016,104200,4311820990,11830,11830,11830,11820,929
20231016,104100,4300831750,11830,11830,11830,11820,2293
20231016,104000,4273705720,11830,11810,11830,11810,2989
20231016,103900,4238363010,11820,11820,11830,11810,942
20231016,103800,4227227700,11830,11820,11830,11810,2795
20231016,103700,4194176980,11820,11830,11830,11810,1089
20231016,103600,4181296710,11830,11810,11830,11810,2617
20231016,103500,4150363790,11830,11830,11830,11810,3850
20231016,103400,4104847980,11830,11820,11830,11820,1143
20231016,103300,4091327710,11830,11830,11830,11820,1994
20231016,103200,4067743090,11830,11830,11830,11820,1361
20231016,103100,4051642480,11830,11810,11830,11810,1633
20231016,103000,4032340170,11820,11810,11820,11810,1708
20231016,102900,4012151760,11820,11820,11820,11810,1218
20231016,102800,3997756050,11820,11820,11820,11810,2895
20231016,102700,3963537950,11820,11820,11820,11810,811
20231016,102600,3953952030,11820,11820,11820,11810,2062
20231016,102500,3929584500,11820,11800,11820,11800,5667
20231016,102400,3862662850,11810,11810,11810,11800,1849
20231016,102300,3840831380,11800,11810,11810,11800,701
20231016,102200,3832552860,11810,11810,11820,11800,2593
20231016,102100,3801920050,11800,11800,11800,11790,2760
20231016,102000,3769353470,11800,11790,11810,11790,1600
20231016,101900,3750472200,11800,11810,11810,11790,1673
20231016,101800,3730727720,11810,11810,11810,11790,3478
20231016,101700,3689694220,11810,11810,11810,11800,1281
20231016,101600,3674565670,11820,11810,11820,11810,2611
20231016,101500,3643716170,11810,11820,11820,11810,1658
20231016,101400,3624122240,11810,11810,11820,11800,2093
20231016,101300,3599400030,11810,11830,11830,11800,2312
20231016,101200,3572095320,11830,11810,11830,11800,2078
20231016,101100,3547527580,11810,11800,11810,11790,2261
20231016,101000,3520842730,11800,11800,11800,11800,999
20231016,100900,3509054530,11800,11820,11820,11790,1184
20231016,100800,3495077760,11820,11830,11830,11800,3856
20231016,100700,3449547910,11830,11840,11840,11800,3563
20231016,100600,3407470830,11840,11810,11840,11800,7774
20231016,100500,3315542520,11820,11830,11830,11810,7514
20231016,100400,3226790700,11820,11810,11830,11810,1425
20231016,100300,3209942820,11810,11830,11830,11810,3887
20231016,100200,3164023030,11820,11850,11850,11820,3279
20231016,100100,3125248410,11850,11840,11850,11830,1459
20231016,100000,3107970040,11830,11850,11850,11820,6049
20231016,095900,3036402520,11850,11840,11850,11840,4207
20231016,095800,2986558020,11850,11850,11850,11840,2573
20231016,095700,2956069590,11840,11850,11850,11840,3815
20231016,095600,2910868200,11850,11850,11850,11840,4250
20231016,095500,2860510210,11850,11850,11850,11840,4702
20231016,095400,2804802530,11840,11850,11850,11840,3533
20231016,095300,2762938320,11840,11850,11850,11840,3475
20231016,095200,2721767490,11850,11850,11850,11830,3142
20231016,095100,2684559840,11840,11850,11850,11840,3529
20231016,095000,2642751320,11850,11850,11850,11840,4403
20231016,094900,2590581400,11850,11840,11850,11830,10685
20231016,094800,2464074920,11830,11840,11840,11830,6097
20231016,094700,2391887810,11840,11840,11840,11830,4007
20231016,094600,2344445160,11840,11840,11840,11830,2801
20231016,094500,2311294910,11830,11840,11840,11830,5600
20231016,094400,2245028300,11840,11830,11840,11820,2905
20231016,094300,2210635610,11840,11830,11840,11820,4267
20231016,094200,2160139600,11830,11820,11840,11820,5102
20231016,094100,2099788370,11820,11830,11830,11820,3156
20231016,094000,2062453190,11830,11820,11830,11820,3438
20231016,093900,2021797600,11820,11820,11830,11810,2988
20231016,093800,1986470240,11820,11820,11820,11810,4846
20231016,093700,1929207360,11820,11820,11820,11820,1898
20231016,093600,1906773000,11820,11820,11820,11810,7037
20231016,093500,1823630040,11820,11810,11820,11810,7548
20231016,093400,1734462700,11810,11810,11810,11800,2747
20231016,093300,1702020650,11810,11820,11820,11810,5366
20231016,093200,1638645370,11820,11810,11820,11800,4217
20231016,093100,1588845000,11810,11800,11810,11780,6566
20231016,093000,1511400640,11800,11800,11800,11770,19784
20231016,092900,1278292560,11790,11790,11790,11780,2919
20231016,092800,1243884750,11790,11780,11790,11770,3088
20231016,092700,1207504360,11780,11770,11780,11770,2402
20231016,092600,1179227940,11770,11770,11780,11770,554
20231016,092500,1172702350,11780,11780,11780,11770,1173
20231016,092400,1158889590,11770,11800,11800,11770,1406
20231016,092300,1142319940,11780,11790,11800,11780,1635
20231016,092200,1123056380,11790,11780,11790,11780,2505
20231016,092100,1093540230,11780,11780,11780,11770,548
20231016,092000,1087087290,11780,11770,11780,11760,1239
20231016,091900,1072501510,11770,11770,11770,11760,3437
20231016,091800,1032073020,11770,11760,11780,11760,2270
20231016,091700,1005354840,11760,11800,11800,11760,10915
20231016,091600,876770700,11790,11810,11820,11790,5312
20231016,091500,814043690,11810,11800,11810,11800,1379
20231016,091400,797761860,11800,11800,11820,11790,2481
20231016,091300,768455770,11800,11810,11820,11790,1956
20231016,091200,745367460,11800,11810,11820,11790,4230
20231016,091100,695441210,11810,11790,11810,11780,3318
20231016,091000,656283000,11780,11790,11800,11780,10082
20231016,090900,537361130,11770,11790,11790,11770,4254
20231016,090800,487266850,11780,11800,11800,11780,2525
20231016,090700,457488280,11810,11820,11820,11800,2430
20231016,090600,428782660,11820,11800,11820,11790,6104
20231016,090500,356734710,11790,11800,11800,11780,1799
20231016,090400,335519360,11780,11780,11800,11780,3038
20231016,090300,299711370,11790,11810,11820,11780,6245
20231016,090200,226049170,11810,11810,11820,11790,4506
20231016,090100,172844140,11800,11830,11830,11800,1641
20231016,090000,153474640,11790,11760,11840,11760,12647