KissMeData/175140/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,201100,3770583980,10720,10720,10720,10720,3907
20231018,201000,3770583980,10720,10720,10720,10720,0
20231018,200900,3770583980,10720,10720,10720,10720,0
20231018,200800,3770583980,10720,10720,10720,10720,0
20231018,200700,3770583980,10720,10720,10720,10720,0
20231018,200600,3770583980,10720,10720,10720,10720,0
20231018,200500,3770583980,10720,10720,10720,10720,0
20231018,200400,3770583980,10720,10720,10720,10720,0
20231018,200300,3770583980,10720,10720,10720,10720,0
20231018,200200,3770583980,10720,10720,10720,10720,0
20231018,200100,3770583980,10720,10720,10720,10720,0
20231018,200000,3770583980,10720,10720,10720,10720,0
20231018,195900,3770583980,10720,10720,10720,10720,0
20231018,195800,3770583980,10720,10720,10720,10720,0
20231018,195700,3770583980,10720,10720,10720,10720,0
20231018,195600,3770583980,10720,10720,10720,10720,0
20231018,195500,3770583980,10720,10720,10720,10720,0
20231018,195400,3770583980,10720,10720,10720,10720,0
20231018,195300,3770583980,10720,10720,10720,10720,0
20231018,195200,3770583980,10720,10720,10720,10720,0
20231018,195100,3770583980,10720,10720,10720,10720,0
20231018,195000,3770583980,10720,10720,10720,10720,0
20231018,194900,3770583980,10720,10720,10720,10720,0
20231018,194800,3770583980,10720,10720,10720,10720,0
20231018,194700,3770583980,10720,10720,10720,10720,0
20231018,194600,3770583980,10720,10720,10720,10720,0
20231018,194500,3770583980,10720,10720,10720,10720,0
20231018,194400,3770583980,10720,10720,10720,10720,0
20231018,194300,3770583980,10720,10720,10720,10720,0
20231018,194200,3770583980,10720,10720,10720,10720,0
20231018,194100,3770583980,10720,10720,10720,10720,3907
20231018,194000,3770583980,10720,10720,10720,10720,0
20231018,193900,3770583980,10720,10720,10720,10720,0
20231018,193800,3770583980,10720,10720,10720,10720,0
20231018,193700,3770583980,10720,10720,10720,10720,0
20231018,193600,3770583980,10720,10720,10720,10720,0
20231018,193500,3770583980,10720,10720,10720,10720,0
20231018,193400,3770583980,10720,10720,10720,10720,0
20231018,193300,3770583980,10720,10720,10720,10720,0
20231018,193200,3770583980,10720,10720,10720,10720,0
20231018,193100,3770583980,10720,10720,10720,10720,0
20231018,193000,3770583980,10720,10720,10720,10720,0
20231018,192900,3770583980,10720,10720,10720,10720,0
20231018,192800,3770583980,10720,10720,10720,10720,0
20231018,192700,3770583980,10720,10720,10720,10720,0
20231018,192600,3770583980,10720,10720,10720,10720,0
20231018,192500,3770583980,10720,10720,10720,10720,0
20231018,192400,3770583980,10720,10720,10720,10720,0
20231018,192300,3770583980,10720,10720,10720,10720,0
20231018,192200,3770583980,10720,10720,10720,10720,0
20231018,192100,3770583980,10720,10720,10720,10720,0
20231018,192000,3770583980,10720,10720,10720,10720,0
20231018,191900,3770583980,10720,10720,10720,10720,0
20231018,191800,3770583980,10720,10720,10720,10720,0
20231018,191700,3770583980,10720,10720,10720,10720,0
20231018,191600,3770583980,10720,10720,10720,10720,0
20231018,191500,3770583980,10720,10720,10720,10720,0
20231018,191400,3770583980,10720,10720,10720,10720,0
20231018,191300,3770583980,10720,10720,10720,10720,0
20231018,191200,3770583980,10720,10720,10720,10720,0
20231018,191100,3770583980,10720,10720,10720,10720,3907
20231018,191000,3770583980,10720,10720,10720,10720,0
20231018,190900,3770583980,10720,10720,10720,10720,0
20231018,190800,3770583980,10720,10720,10720,10720,0
20231018,190700,3770583980,10720,10720,10720,10720,0
20231018,190600,3770583980,10720,10720,10720,10720,0
20231018,190500,3770583980,10720,10720,10720,10720,0
20231018,190400,3770583980,10720,10720,10720,10720,0
20231018,190300,3770583980,10720,10720,10720,10720,0
20231018,190200,3770583980,10720,10720,10720,10720,0
20231018,190100,3770583980,10720,10720,10720,10720,0
20231018,190000,3770583980,10720,10720,10720,10720,0
20231018,185900,3770583980,10720,10720,10720,10720,0
20231018,185800,3770583980,10720,10720,10720,10720,0
20231018,185700,3770583980,10720,10720,10720,10720,0
20231018,185600,3770583980,10720,10720,10720,10720,0
20231018,185500,3770583980,10720,10720,10720,10720,0
20231018,185400,3770583980,10720,10720,10720,10720,0
20231018,185300,3770583980,10720,10720,10720,10720,0
20231018,185200,3770583980,10720,10720,10720,10720,0
20231018,185100,3770583980,10720,10720,10720,10720,0
20231018,185000,3770583980,10720,10720,10720,10720,0
20231018,184900,3770583980,10720,10720,10720,10720,0
20231018,184800,3770583980,10720,10720,10720,10720,0
20231018,184700,3770583980,10720,10720,10720,10720,0
20231018,184600,3770583980,10720,10720,10720,10720,0
20231018,184500,3770583980,10720,10720,10720,10720,0
20231018,184400,3770583980,10720,10720,10720,10720,0
20231018,184300,3770583980,10720,10720,10720,10720,0
20231018,184200,3770583980,10720,10720,10720,10720,0
20231018,184100,3770583980,10720,10720,10720,10720,3907
20231018,184000,3770583980,10720,10720,10720,10720,0
20231018,183900,3770583980,10720,10720,10720,10720,0
20231018,183800,3770583980,10720,10720,10720,10720,0
20231018,183700,3770583980,10720,10720,10720,10720,0
20231018,183600,3770583980,10720,10720,10720,10720,0
20231018,183500,3770583980,10720,10720,10720,10720,0
20231018,183400,3770583980,10720,10720,10720,10720,0
20231018,183300,3770583980,10720,10720,10720,10720,0
20231018,183200,3770583980,10720,10720,10720,10720,0
20231018,183100,3770583980,10720,10720,10720,10720,0
20231018,183000,3770583980,10720,10720,10720,10720,0
20231018,182900,3770583980,10720,10720,10720,10720,0
20231018,182800,3770583980,10720,10720,10720,10720,0
20231018,182700,3770583980,10720,10720,10720,10720,0
20231018,182600,3770583980,10720,10720,10720,10720,0
20231018,182500,3770583980,10720,10720,10720,10720,0
20231018,182400,3770583980,10720,10720,10720,10720,0
20231018,182300,3770583980,10720,10720,10720,10720,0
20231018,182200,3770583980,10720,10720,10720,10720,0
20231018,182100,3770583980,10720,10720,10720,10720,0
20231018,182000,3770583980,10720,10720,10720,10720,0
20231018,181900,3770583980,10720,10720,10720,10720,0
20231018,181800,3770583980,10720,10720,10720,10720,0
20231018,181700,3770583980,10720,10720,10720,10720,0
20231018,181600,3770583980,10720,10720,10720,10720,0
20231018,181500,3770583980,10720,10720,10720,10720,0
20231018,181400,3770583980,10720,10720,10720,10720,0
20231018,181300,3770583980,10720,10720,10720,10720,0
20231018,181200,3770583980,10720,10720,10720,10720,0
20231018,181100,3770583980,10720,10720,10720,10720,3907
20231018,181000,3770583980,10720,10720,10720,10720,0
20231018,180900,3770583980,10720,10720,10720,10720,0
20231018,180800,3770583980,10720,10720,10720,10720,0
20231018,180700,3770583980,10720,10720,10720,10720,0
20231018,180600,3770583980,10720,10720,10720,10720,0
20231018,180500,3770583980,10720,10720,10720,10720,0
20231018,180400,3770583980,10720,10720,10720,10720,0
20231018,180300,3770583980,10720,10720,10720,10720,0
20231018,180200,3770583980,10720,10720,10720,10720,0
20231018,180100,3770583980,10720,10720,10720,10720,0
20231018,180000,3770583980,10720,10720,10720,10720,0
20231018,175900,3770583980,10720,10720,10720,10720,0
20231018,175800,3770583980,10720,10720,10720,10720,0
20231018,175700,3770583980,10720,10720,10720,10720,0
20231018,175600,3770583980,10720,10720,10720,10720,0
20231018,175500,3770583980,10720,10720,10720,10720,0
20231018,175400,3770583980,10720,10720,10720,10720,0
20231018,175300,3770583980,10720,10720,10720,10720,0
20231018,175200,3770583980,10720,10720,10720,10720,0
20231018,175100,3770583980,10720,10720,10720,10720,0
20231018,175000,3770583980,10720,10720,10720,10720,0
20231018,174900,3770583980,10720,10720,10720,10720,0
20231018,174800,3770583980,10720,10720,10720,10720,0
20231018,174700,3770583980,10720,10720,10720,10720,0
20231018,174600,3770583980,10720,10720,10720,10720,0
20231018,174500,3770583980,10720,10720,10720,10720,0
20231018,174400,3770583980,10720,10720,10720,10720,0
20231018,174300,3770583980,10720,10720,10720,10720,0
20231018,174200,3770583980,10720,10720,10720,10720,0
20231018,174100,3770583980,10720,10720,10720,10720,3907
20231018,174000,3770583980,10720,10720,10720,10720,0
20231018,173900,3770583980,10720,10720,10720,10720,0
20231018,173800,3770583980,10720,10720,10720,10720,0
20231018,173700,3770583980,10720,10720,10720,10720,0
20231018,173600,3770583980,10720,10720,10720,10720,0
20231018,173500,3770583980,10720,10720,10720,10720,0
20231018,173400,3770583980,10720,10720,10720,10720,0
20231018,173300,3770583980,10720,10720,10720,10720,0
20231018,173200,3770583980,10720,10720,10720,10720,0
20231018,173100,3770583980,10720,10720,10720,10720,0
20231018,173000,3770583980,10720,10720,10720,10720,0
20231018,172900,3770583980,10720,10720,10720,10720,0
20231018,172800,3770583980,10720,10720,10720,10720,0
20231018,172700,3770583980,10720,10720,10720,10720,0
20231018,172600,3770583980,10720,10720,10720,10720,0
20231018,172500,3770583980,10720,10720,10720,10720,0
20231018,172400,3770583980,10720,10720,10720,10720,0
20231018,172300,3770583980,10720,10720,10720,10720,0
20231018,172200,3770583980,10720,10720,10720,10720,0
20231018,172100,3770583980,10720,10720,10720,10720,0
20231018,172000,3770583980,10720,10720,10720,10720,0
20231018,171900,3770583980,10720,10720,10720,10720,0
20231018,171800,3770583980,10720,10720,10720,10720,0
20231018,171700,3770583980,10720,10720,10720,10720,0
20231018,171600,3770583980,10720,10720,10720,10720,0
20231018,171500,3770583980,10720,10720,10720,10720,0
20231018,171400,3770583980,10720,10720,10720,10720,0
20231018,171300,3770583980,10720,10720,10720,10720,0
20231018,171200,3770583980,10720,10720,10720,10720,0
20231018,171100,3770583980,10720,10720,10720,10720,3907
20231018,171000,3770583980,10720,10720,10720,10720,0
20231018,170900,3770583980,10720,10720,10720,10720,0
20231018,170800,3770583980,10720,10720,10720,10720,0
20231018,170700,3770583980,10720,10720,10720,10720,0
20231018,170600,3770583980,10720,10720,10720,10720,0
20231018,170500,3770583980,10720,10720,10720,10720,0
20231018,170400,3770583980,10720,10720,10720,10720,0
20231018,170300,3770583980,10720,10720,10720,10720,0
20231018,170200,3770583980,10720,10720,10720,10720,0
20231018,170100,3770583980,10720,10720,10720,10720,0
20231018,170000,3770583980,10720,10720,10720,10720,0
20231018,165900,3770583980,10720,10720,10720,10720,0
20231018,165800,3770583980,10720,10720,10720,10720,0
20231018,165700,3770583980,10720,10720,10720,10720,0
20231018,165600,3770583980,10720,10720,10720,10720,0
20231018,165500,3770583980,10720,10720,10720,10720,0
20231018,165400,3770583980,10720,10720,10720,10720,0
20231018,165300,3770583980,10720,10720,10720,10720,0
20231018,165200,3770583980,10720,10720,10720,10720,0
20231018,165100,3770583980,10720,10720,10720,10720,0
20231018,165000,3770583980,10720,10720,10720,10720,0
20231018,164900,3770583980,10720,10720,10720,10720,0
20231018,164800,3770583980,10720,10720,10720,10720,0
20231018,164700,3770583980,10720,10720,10720,10720,0
20231018,164600,3770583980,10720,10720,10720,10720,0
20231018,164500,3770583980,10720,10720,10720,10720,0
20231018,164400,3770583980,10720,10720,10720,10720,0
20231018,164300,3770583980,10720,10720,10720,10720,0
20231018,164200,3770583980,10720,10720,10720,10720,0
20231018,164100,3770583980,10720,10720,10720,10720,3907
20231018,164000,3770583980,10720,10720,10720,10720,0
20231018,163900,3770583980,10720,10720,10720,10720,0
20231018,163800,3770583980,10720,10720,10720,10720,0
20231018,163700,3770583980,10720,10720,10720,10720,0
20231018,163600,3770583980,10720,10720,10720,10720,0
20231018,163500,3770583980,10720,10720,10720,10720,0
20231018,163400,3770583980,10720,10720,10720,10720,0
20231018,163300,3770583980,10720,10720,10720,10720,0
20231018,163200,3770583980,10720,10720,10720,10720,0
20231018,163100,3770583980,10720,10720,10720,10720,0
20231018,163000,3770583980,10720,10720,10720,10720,0
20231018,162900,3770583980,10720,10720,10720,10720,0
20231018,162800,3770583980,10720,10720,10720,10720,0
20231018,162700,3770583980,10720,10720,10720,10720,0
20231018,162600,3770583980,10720,10720,10720,10720,0
20231018,162500,3770583980,10720,10720,10720,10720,0
20231018,162400,3770583980,10720,10720,10720,10720,0
20231018,162300,3770583980,10720,10720,10720,10720,0
20231018,162200,3770583980,10720,10720,10720,10720,0
20231018,162100,3770583980,10720,10720,10720,10720,0
20231018,162000,3770583980,10720,10720,10720,10720,0
20231018,161900,3770583980,10720,10720,10720,10720,0
20231018,161800,3770583980,10720,10720,10720,10720,0
20231018,161700,3770583980,10720,10720,10720,10720,0
20231018,161600,3770583980,10720,10720,10720,10720,0
20231018,161500,3770583980,10720,10720,10720,10720,0
20231018,161400,3770583980,10720,10720,10720,10720,0
20231018,161300,3770583980,10720,10720,10720,10720,0
20231018,161200,3770583980,10720,10720,10720,10720,0
20231018,161100,3770583980,10720,10720,10720,10720,3907
20231018,161000,3770583980,10720,10720,10720,10720,0
20231018,160900,3770583980,10720,10720,10720,10720,0
20231018,160800,3770583980,10720,10720,10720,10720,0
20231018,160700,3770583980,10720,10720,10720,10720,0
20231018,160600,3770583980,10720,10720,10720,10720,0
20231018,160500,3770583980,10720,10720,10720,10720,0
20231018,160400,3770583980,10720,10720,10720,10720,0
20231018,160300,3770583980,10720,10720,10720,10720,0
20231018,160200,3770583980,10720,10720,10720,10720,0
20231018,160100,3770583980,10720,10720,10720,10720,0
20231018,160000,3770583980,10720,10720,10720,10720,0
20231018,155900,3770583980,10720,10720,10720,10720,0
20231018,155800,3770583980,10720,10720,10720,10720,0
20231018,155700,3770583980,10720,10720,10720,10720,0
20231018,155600,3770583980,10720,10720,10720,10720,0
20231018,155500,3770583980,10720,10720,10720,10720,0
20231018,155400,3770583980,10720,10720,10720,10720,0
20231018,155300,3770583980,10720,10720,10720,10720,0
20231018,155200,3770583980,10720,10720,10720,10720,0
20231018,155100,3770583980,10720,10720,10720,10720,0
20231018,155000,3770583980,10720,10720,10720,10720,0
20231018,154900,3770583980,10720,10720,10720,10720,0
20231018,154800,3770583980,10720,10720,10720,10720,0
20231018,154700,3770583980,10720,10720,10720,10720,0
20231018,154600,3770583980,10720,10720,10720,10720,0
20231018,154500,3770583980,10720,10720,10720,10720,0
20231018,154400,3770583980,10720,10720,10720,10720,0
20231018,154300,3770583980,10720,10720,10720,10720,0
20231018,154200,3770583980,10720,10720,10720,10720,0
20231018,154100,3770583980,10720,10720,10720,10720,3907
20231018,154000,3770583980,10720,10720,10720,10720,0
20231018,153900,3770583980,10720,10720,10720,10720,0
20231018,153800,3770583980,10720,10720,10720,10720,0
20231018,153700,3770583980,10720,10720,10720,10720,0
20231018,153600,3770583980,10720,10720,10720,10720,0
20231018,153500,3770583980,10720,10720,10720,10720,0
20231018,153400,3770583980,10720,10720,10720,10720,0
20231018,153300,3770583980,10720,10720,10720,10720,0
20231018,153200,3770583980,10720,10720,10720,10720,0
20231018,153100,3770583980,10720,10720,10720,10720,0
20231018,153000,3770583980,10720,10720,10720,10720,3907
20231018,152900,3728700940,10750,10750,10750,10750,0
20231018,152800,3728700940,10750,10750,10750,10750,0
20231018,152700,3728700940,10750,10750,10750,10750,0
20231018,152600,3728700940,10750,10750,10750,10750,0
20231018,152500,3728700940,10750,10750,10750,10750,0
20231018,152400,3728700940,10750,10750,10750,10750,0
20231018,152300,3728700940,10750,10750,10750,10750,0
20231018,152200,3728700940,10750,10750,10750,10750,0
20231018,152100,3728700940,10750,10750,10750,10750,0
20231018,152000,3728700940,10750,10750,10750,10750,0
20231018,151900,3728700940,10750,10520,10750,10480,1553
20231018,151800,3712220840,10530,10630,10630,10530,400
20231018,151700,3707970360,10780,10750,10790,10620,3424
20231018,151600,3671142730,10760,10730,10770,10550,1890
20231018,151500,3650918490,10800,10770,10800,10250,3909
20231018,151400,3608822770,10770,10770,10770,10770,0
20231018,151300,3608822770,10770,10700,10770,10690,1685
20231018,151200,3590730560,10730,10600,10730,10510,8372
20231018,151100,3501641030,10600,10550,10600,10340,2912
20231018,151000,3471023960,10560,10240,10560,10160,12005
20231018,150900,3345986380,10300,10300,10300,10300,0
20231018,150800,3345986380,10300,10300,10300,10300,0
20231018,150700,3345986380,10300,10090,10300,10090,1400
20231018,150600,3331704190,10080,10090,10090,10080,10
20231018,150500,3331603380,10120,10120,10120,10120,109
20231018,150400,3330500300,10140,10120,10180,10120,784
20231018,150300,3322537260,10140,10060,10140,10060,347
20231018,150200,3319035220,10060,9980,10060,9980,243
20231018,150100,3316599480,10170,9980,10170,9950,2818
20231018,150000,3287980880,9980,10010,10010,9980,538
20231018,145900,3282595800,10170,10170,10170,10170,0
20231018,145800,3282595800,10170,9980,10170,9890,292
20231018,145700,3279680480,9900,10030,10030,9900,296
20231018,145600,3276737640,10190,10140,10300,10020,7184
20231018,145500,3203604980,10140,10020,10140,10020,7384
20231018,145400,3129177280,10030,9880,10030,9880,6657
20231018,145300,3062880950,9890,9890,9890,9890,2
20231018,145200,3062861170,9900,9880,9900,9870,28
20231018,145100,3062584650,9890,9800,9890,9800,618
20231018,145000,3056515200,9810,9780,9810,9780,20
20231018,144900,3056319220,9790,9810,9810,9790,119
20231018,144800,3055153330,9820,9820,9820,9820,0
20231018,144700,3055153330,9820,9810,9820,9810,81
20231018,144600,3054358220,9820,9840,9840,9820,838
20231018,144500,3046113300,9840,9840,9840,9840,13
20231018,144400,3045985380,9850,9850,9850,9850,340
20231018,144300,3042636380,9870,9870,9870,9870,0
20231018,144200,3042636380,9870,9870,9870,9870,0
20231018,144100,3042636380,9870,9850,9870,9850,13
20231018,144000,3042508210,9850,9850,9850,9850,194
20231018,143900,3040597310,9850,9850,9850,9850,1
20231018,143800,3040587460,9880,9890,9890,9860,2430
20231018,143700,3016582150,9890,9890,9890,9890,180
20231018,143600,3014801950,9880,9880,9880,9880,0
20231018,143500,3014801950,9880,9920,9920,9880,359
20231018,143400,3011254330,9920,9920,9920,9920,0
20231018,143300,3011254330,9920,9910,9920,9910,778
20231018,143200,3003542240,9910,9940,9940,9910,544
20231018,143100,2998136170,9950,9950,9950,9950,1
20231018,143000,2998126220,9930,9860,9930,9860,1983
20231018,142900,2978521450,9860,9870,9870,9860,1962
20231018,142800,2959169850,9870,9810,9870,9800,170
20231018,142700,2957498040,9800,9800,9800,9800,0
20231018,142600,2957498040,9800,9800,9800,9800,572
20231018,142500,2951892440,9750,9750,9750,9750,0
20231018,142400,2951892440,9750,9750,9750,9750,0
20231018,142300,2951892440,9750,9750,9750,9750,0
20231018,142200,2951892440,9750,9750,9750,9750,0
20231018,142100,2951892440,9750,9750,9750,9750,149
20231018,142000,2950439690,9750,9750,9750,9750,12
20231018,141900,2950322690,9750,9750,9750,9750,200
20231018,141800,2948372690,9750,9750,9750,9750,0
20231018,141700,2948372690,9750,9750,9750,9750,22
20231018,141600,2948158190,9800,9800,9800,9800,219
20231018,141500,2946011990,9850,9850,9850,9850,0
20231018,141400,2946011990,9850,9850,9850,9850,767
20231018,141300,2938457040,9860,9750,9860,9750,130
20231018,141200,2937176240,9850,9830,9850,9820,2032
20231018,141100,2917188850,9870,9850,9870,9850,619
20231018,141000,2911091500,9850,9820,9850,9820,1600
20231018,140900,2895343500,9800,9720,9800,9720,3299
20231018,140800,2863113290,9720,9710,9720,9710,541
20231018,140700,2857857770,9710,9710,9710,9710,12
20231018,140600,2857741250,9680,9640,9680,9640,544
20231018,140500,2852495650,9640,9640,9640,9640,9
20231018,140400,2852408890,9640,9640,9640,9640,0
20231018,140300,2852408890,9640,9640,9640,9640,0
20231018,140200,2852408890,9640,9640,9640,9640,0
20231018,140100,2852408890,9640,9700,9700,9640,782
20231018,140000,2844858310,9690,9690,9690,9690,20
20231018,135900,2844664510,9690,9690,9690,9690,50
20231018,135800,2844180010,9690,9680,9690,9680,73
20231018,135700,2843472870,9690,9690,9690,9690,202
20231018,135600,2841515490,9700,9700,9710,9690,429
20231018,135500,2837355990,9690,9680,9690,9680,25
20231018,135400,2837113930,9690,9620,9690,9620,37
20231018,135300,2836757920,9620,9620,9620,9620,0
20231018,135200,2836757920,9620,9620,9620,9620,45
20231018,135100,2836325020,9700,9700,9740,9700,312
20231018,135000,2833297180,9700,9570,9700,9570,552
20231018,134900,2827996040,9570,9570,9570,9570,281
20231018,134800,2825306870,9580,9580,9580,9580,56
20231018,134700,2824770390,9580,9570,9580,9570,10
20231018,134600,2824674660,9580,9580,9580,9580,0
20231018,134500,2824674660,9580,9580,9580,9580,49
20231018,134400,2824205240,9590,9540,9590,9540,1092
20231018,134300,2813783560,9590,9500,9590,9500,142
20231018,134200,2812429030,9490,9490,9490,9490,102
20231018,134100,2811461050,9380,9380,9380,9380,0
20231018,134000,2811461050,9380,9380,9380,9380,4
20231018,133900,2811423530,9370,9370,9370,9370,0
20231018,133800,2811423530,9370,9370,9370,9370,50
20231018,133700,2810955030,9460,9460,9460,9460,63
20231018,133600,2810359050,9460,9500,9500,9460,304
20231018,133500,2807475210,9460,9460,9460,9460,109
20231018,133400,2806444070,9460,9520,9520,9460,448
20231018,133300,2802187660,9560,9560,9560,9560,242
20231018,133200,2799874140,9590,9590,9590,9590,400
20231018,133100,2796038140,9590,9590,9590,9590,125
20231018,133000,2794839390,9600,9560,9600,9510,726
20231018,132900,2787883480,9560,9560,9570,9560,340
20231018,132800,2784631090,9570,9580,9580,9570,110
20231018,132700,2783577840,9580,9590,9590,9520,466
20231018,132600,2779111190,9590,9590,9590,9590,100
20231018,132500,2778152190,9590,9580,9590,9580,138
20231018,132400,2776828980,9590,9600,9600,9590,92
20231018,132300,2775946180,9600,9590,9600,9590,416
20231018,132200,2771954690,9590,9540,9600,9530,604
20231018,132100,2766192010,9600,9600,9600,9600,2
20231018,132000,2766172810,9480,9420,9500,9420,2044
20231018,131900,2746810830,9400,9400,9400,9400,347
20231018,131800,2743549030,9370,9370,9370,9370,438
20231018,131700,2739444970,9370,9330,9370,9320,834
20231018,131600,2731631120,9290,9270,9290,9260,440
20231018,131500,2727552440,9230,9230,9230,9230,0
20231018,131400,2727552440,9230,9240,9240,9230,1600
20231018,131300,2712783030,9240,9240,9240,9240,0
20231018,131200,2712783030,9240,9240,9240,9240,162
20231018,131100,2711286150,9240,9240,9240,9240,0
20231018,131000,2711286150,9240,9270,9270,9240,54
20231018,130900,2710787100,9200,9200,9200,9200,0
20231018,130800,2710787100,9200,9200,9200,9200,0
20231018,130700,2710787100,9200,9200,9200,9200,1000
20231018,130600,2701587100,9200,9200,9200,9200,0
20231018,130500,2701587100,9200,9200,9200,9200,300
20231018,130400,2698827100,9200,9200,9200,9200,0
20231018,130300,2698827100,9200,9200,9200,9200,1379
20231018,130200,2686140300,9150,9150,9150,9150,34
20231018,130100,2685829200,9150,9200,9200,9150,157
20231018,130000,2684389500,9200,9200,9200,9200,0
20231018,125900,2684389500,9200,9200,9200,9200,1
20231018,125800,2684380300,9250,9250,9250,9250,117
20231018,125700,2683298050,9250,9250,9250,9250,0
20231018,125600,2683298050,9250,9250,9250,9250,200
20231018,125500,2681448050,9380,9380,9380,9380,0
20231018,125400,2681448050,9380,9380,9380,9380,5
20231018,125300,2681401150,9380,9380,9380,9380,10
20231018,125200,2681307350,9390,9390,9390,9390,0
20231018,125100,2681307350,9390,9390,9390,9390,0
20231018,125000,2681307350,9390,9390,9390,9390,0
20231018,124900,2681307350,9390,9390,9390,9390,0
20231018,124800,2681307350,9390,9390,9390,9390,0
20231018,124700,2681307350,9390,9390,9390,9390,0
20231018,124600,2681307350,9390,9390,9390,9390,0
20231018,124500,2681307350,9390,9390,9390,9390,0
20231018,124400,2681307350,9390,9390,9390,9390,2
20231018,124300,2681288570,9400,9240,9400,9240,836
20231018,124200,2673463680,9200,9200,9200,9200,29
20231018,124100,2673196880,9200,9200,9200,9200,163
20231018,124000,2671697280,9200,9300,9300,9200,1700
20231018,123900,2656036510,9350,9400,9400,9350,140
20231018,123800,2654726150,9400,9390,9400,9390,983
20231018,123700,2645486060,9390,9390,9390,9390,1
20231018,123600,2645476670,9380,9380,9380,9380,1
20231018,123500,2645467290,9390,9390,9400,9390,39
20231018,123400,2645100800,9350,9350,9350,9350,0
20231018,123300,2645100800,9350,9310,9350,9300,1949
20231018,123200,2626927550,9310,9300,9310,9300,1297
20231018,123100,2614853870,9300,9190,9300,9170,1700
20231018,123000,2599151750,9110,9110,9110,9110,0
20231018,122900,2599151750,9110,9110,9120,9110,139
20231018,122800,2597884980,9080,9080,9080,9080,27
20231018,122700,2597639820,9120,9140,9140,9120,173
20231018,122600,2596061100,9140,9210,9220,9140,846
20231018,122500,2588261090,9200,9190,9210,9190,88
20231018,122400,2587450910,9200,9200,9200,9200,8
20231018,122300,2587377310,9210,9190,9210,9180,121
20231018,122200,2586264140,9190,9120,9200,9120,162
20231018,122100,2584781360,9120,9120,9120,9090,190
20231018,122000,2583049560,9120,9180,9180,9120,868
20231018,121900,2575098460,9180,9190,9190,9180,608
20231018,121800,2569511040,9180,9190,9200,9180,102
20231018,121700,2568572710,9200,9200,9200,9140,75
20231018,121600,2567885850,9200,9190,9200,9190,170
20231018,121500,2566321860,9200,9200,9200,9200,230
20231018,121400,2564205860,9140,9110,9140,9110,1102
20231018,121300,2554145630,9090,9090,9090,9090,3
20231018,121200,2554118360,9070,9070,9070,9070,0
20231018,121100,2554118360,9070,9070,9070,9070,0
20231018,121000,2554118360,9070,9070,9070,9070,0
20231018,120900,2554118360,9070,9070,9070,9070,0
20231018,120800,2554118360,9070,9070,9070,9070,0
20231018,120700,2554118360,9070,9070,9070,9070,0
20231018,120600,2554118360,9070,9070,9070,9070,0
20231018,120500,2554118360,9070,9070,9070,9070,0
20231018,120400,2554118360,9070,9070,9070,9070,0
20231018,120300,2554118360,9070,9070,9070,9070,0
20231018,120200,2554118360,9070,9050,9070,9050,540
20231018,120100,2549225800,9000,9000,9000,9000,275
20231018,120000,2546750800,8970,8970,8970,8970,94
20231018,115900,2545907620,9000,9000,9000,9000,6
20231018,115800,2545853620,9000,9010,9010,9000,759
20231018,115700,2539020970,9010,9000,9010,9000,170
20231018,115600,2537489330,9000,9000,9000,8960,500
20231018,115500,2532995730,9000,9000,9010,8940,1218
20231018,115400,2522060440,9000,8970,9000,8950,1064
20231018,115300,2512511070,9000,8980,9000,8970,636
20231018,115200,2506793320,8990,9020,9020,8990,1828
20231018,115100,2490327610,9030,9080,9080,9030,920
20231018,115000,2481992340,9090,9120,9120,9090,534
20231018,114900,2477137260,9140,9140,9140,9140,50
20231018,114800,2476680260,9080,9080,9080,9070,2537
20231018,114700,2453644540,9080,9080,9080,9080,61
20231018,114600,2453090660,9080,9080,9080,9080,1
20231018,114500,2453081580,9080,9080,9080,9080,47
20231018,114400,2452654820,9080,9080,9080,9080,30
20231018,114300,2452382420,9120,9100,9120,9100,1323
20231018,114200,2440325530,9090,9090,9090,9090,0
20231018,114100,2440325530,9090,9110,9110,9060,235
20231018,114000,2438196260,9110,9110,9110,9110,1
20231018,113900,2438187150,9070,9100,9100,9070,166
20231018,113800,2436677750,9100,9100,9100,9100,14
20231018,113700,2436550350,9100,9180,9180,9100,388
20231018,113600,2433009920,9180,9180,9180,9180,4
20231018,113500,2432973200,9210,9210,9210,9210,200
20231018,113400,2431131200,9210,9210,9210,9210,0
20231018,113300,2431131200,9210,9210,9210,9210,1
20231018,113200,2431121990,9050,9050,9050,9050,0
20231018,113100,2431121990,9050,9050,9050,9050,0
20231018,113000,2431121990,9050,9060,9060,9030,1126
20231018,112900,2420932460,9060,9120,9130,9060,179
20231018,112800,2419303720,9120,9180,9180,9120,570
20231018,112700,2414074250,9180,9210,9210,9180,1631
20231018,112600,2399081100,9220,9250,9250,9220,714
20231018,112500,2392480390,9260,9260,9260,9260,500
20231018,112400,2387850390,9310,9260,9310,9260,208
20231018,112300,2385924260,9260,9280,9280,9260,13
20231018,112200,2385803760,9310,9310,9310,9310,50
20231018,112100,2385338260,9330,9310,9330,9310,100
20231018,112000,2384406420,9330,9350,9350,9330,1268
20231018,111900,2372550640,9350,9290,9350,9290,13
20231018,111800,2372429210,9350,9350,9350,9350,29
20231018,111700,2372158060,9350,9340,9350,9290,6
20231018,111600,2372102210,9300,9300,9300,9300,0
20231018,111500,2372102210,9300,9300,9300,9300,358
20231018,111400,2368772810,9340,9340,9340,9340,0
20231018,111300,2368772810,9340,9380,9380,9330,387
20231018,111200,2365152990,9380,9350,9380,9350,185
20231018,111100,2363418780,9330,9330,9330,9330,0
20231018,111000,2363418780,9330,9350,9350,9330,10
20231018,110900,2363325460,9330,9360,9360,9300,241
20231018,110800,2361078400,9380,9430,9430,9380,33
20231018,110700,2360768760,9430,9400,9430,9400,1560
20231018,110600,2346101760,9400,9400,9400,9400,0
20231018,110500,2346101760,9400,9350,9400,9350,2703
20231018,110400,2320749210,9300,9280,9300,9280,1457
20231018,110300,2307211480,9280,9250,9280,9210,1182
20231018,110200,2296320220,9210,9210,9210,9210,50
20231018,110100,2295859720,9210,9210,9210,9210,90
20231018,110000,2295030820,9190,9190,9190,9190,15
20231018,105900,2294892970,9190,9200,9200,9190,202
20231018,105800,2293036580,9250,9250,9250,9190,3018
20231018,105700,2265228860,9240,9280,9280,9240,459
20231018,105600,2260978510,9290,9300,9300,9290,725
20231018,105500,2254236330,9300,9320,9320,9300,90
20231018,105400,2253398690,9320,9370,9370,9320,1265
20231018,105300,2241570690,9370,9440,9440,9370,1623
20231018,105200,2226317060,9440,9470,9470,9400,898
20231018,105100,2217845540,9470,9470,9470,9450,671
20231018,105000,2211498570,9470,9460,9470,9460,371
20231018,104900,2207988380,9450,9400,9460,9400,1523
20231018,104800,2193651180,9400,9420,9420,9400,637
20231018,104700,2187657210,9420,9420,9420,9420,0
20231018,104600,2187657210,9420,9530,9530,9420,774
20231018,104500,2180349210,9550,9440,9550,9440,392
20231018,104400,2176641020,9440,9560,9560,9440,2820
20231018,104300,2149831280,9600,9600,9600,9600,72
20231018,104200,2149140080,9640,9640,9640,9640,2
20231018,104100,2149120800,9600,9600,9650,9600,250
20231018,104000,2146714980,9600,9570,9610,9540,613
20231018,103900,2140851070,9630,9600,9700,9570,2515
20231018,103800,2116715930,9600,9730,9820,9600,767
20231018,103700,2109287290,9900,9630,9970,9630,245
20231018,103600,2106891530,9660,9680,9680,9620,91
20231018,103500,2106015630,9680,9500,9680,9500,6
20231018,103400,2105957890,9680,9550,9680,9550,684
20231018,103300,2099402190,9550,9450,9550,9450,824
20231018,103200,2091613390,9450,9340,9600,9200,6136
20231018,103100,2034262740,9320,9580,9700,9320,2164
20231018,103000,2013854270,9600,9750,9750,9600,2234
20231018,102900,1992290930,9750,9880,9880,9750,1954
20231018,102800,1973203210,9890,9980,9980,9890,664
20231018,102700,1966621710,9990,10140,10140,9920,866
20231018,102600,1957877940,10140,10400,10400,10100,4068
20231018,102500,1916206680,10380,10240,10650,10200,4516
20231018,102400,1869122320,10260,10100,10260,10000,4775
20231018,102300,1820797400,10070,9790,10070,9780,3476
20231018,102200,1786449410,9790,9800,9900,9750,3431
20231018,102100,1752661310,9800,9800,9800,9750,3656
20231018,102000,1716842490,9600,9600,9600,9600,0
20231018,101900,1716842490,9600,9600,9600,9540,1035
20231018,101800,1706908960,9510,9490,9600,9460,1260
20231018,101700,1694897690,9480,9430,9480,9350,3113
20231018,101600,1665517160,9290,9310,9430,9280,1977
20231018,101500,1646982070,9410,9290,9440,9230,1549
20231018,101400,1632611530,9290,9330,9370,9290,3947
20231018,101300,1595776650,9330,9390,9490,9330,4387
20231018,101200,1554456310,9330,9050,9330,9050,2526
20231018,101100,1531244390,9040,8990,9090,8970,5761
20231018,101000,1479407710,8980,8970,9130,8950,3121
20231018,100900,1451249290,8970,9140,9200,8970,13026
20231018,100800,1333168660,9160,8760,9160,8740,5938
20231018,100700,1279867770,8810,8730,8810,8340,20911
20231018,100600,1101582480,9070,9070,9070,9070,0
20231018,100500,1101582480,9070,8800,9070,8800,7387
20231018,100400,1035446210,8980,8450,9000,8290,15968
20231018,100300,898554450,8450,8250,8700,8100,25416
20231018,100200,686807650,8100,8100,8100,8100,0
20231018,100100,686807650,8100,7680,8100,7680,26279
20231018,100000,483402350,8800,8800,8800,8800,0
20231018,095900,483402350,8800,9110,9490,8800,36884
20231018,095800,147279050,10000,10000,10000,10000,0
20231018,095700,147279050,10000,10000,10000,10000,0
20231018,095600,147279050,10000,10660,10660,10000,3350
20231018,095500,112260870,10660,10690,10690,10660,200
20231018,095400,110127470,10730,10840,10840,10660,656
20231018,095300,103111920,10860,10860,10860,10860,0
20231018,095200,103111920,10860,10860,10860,10860,0
20231018,095100,103111920,10860,10860,10860,10860,0
20231018,095000,103111920,10860,10860,10860,10860,0
20231018,094900,103111920,10860,10850,10860,10850,16
20231018,094800,102938270,10860,10860,10860,10860,0
20231018,094700,102938270,10860,10860,10860,10860,1
20231018,094600,102927410,10870,10870,10870,10870,0
20231018,094500,102927410,10870,10860,10870,10860,38
20231018,094400,102514440,10870,10870,10870,10870,0
20231018,094300,102514440,10870,10870,10870,10870,100
20231018,094200,101427440,10880,10880,10880,10880,0
20231018,094100,101427440,10880,10880,10880,10880,10
20231018,094000,101318640,10910,10910,10910,10910,0
20231018,093900,101318640,10910,10910,10910,10910,0
20231018,093800,101318640,10910,10910,10910,10910,0
20231018,093700,101318640,10910,10910,10910,10910,0
20231018,093600,101318640,10910,10910,10910,10910,0
20231018,093500,101318640,10910,10910,10910,10910,0
20231018,093400,101318640,10910,10910,10910,10910,1
20231018,093300,101307730,10920,10910,10920,10910,60
20231018,093200,100652550,10910,10870,10910,10870,160
20231018,093100,98909590,10900,10720,10900,10720,426
20231018,093000,94313880,10670,10670,10670,10670,100
20231018,092900,93246880,10660,10660,10660,10660,12
20231018,092800,93118960,10670,10670,10670,10670,0
20231018,092700,93118960,10670,10670,10670,10670,0
20231018,092600,93118960,10670,10670,10670,10670,0
20231018,092500,93118960,10670,10680,10680,10670,900
20231018,092400,83514950,10740,10740,10740,10740,0
20231018,092300,83514950,10740,10700,10740,10670,101
20231018,092200,82436820,10700,10710,10710,10700,1067
20231018,092100,71019250,10700,10700,10700,10700,0
20231018,092000,71019250,10700,10820,10820,10700,1210
20231018,091900,58067030,10850,10850,10850,10850,0
20231018,091800,58067030,10850,10700,10850,10700,2
20231018,091700,58045480,10670,10800,10800,10670,1008
20231018,091600,47194680,10790,10800,10800,10790,560
20231018,091500,41151690,10880,10880,10880,10880,0
20231018,091400,41151690,10880,10880,10880,10880,20
20231018,091300,40934090,10880,10880,10880,10880,0
20231018,091200,40934090,10880,10880,10880,10880,0
20231018,091100,40934090,10880,10880,10880,10880,0
20231018,091000,40934090,10880,10880,10880,10880,70
20231018,090900,40172490,10880,10870,10880,10860,920
20231018,090800,30164250,10870,10800,10870,10800,398
20231018,090700,25848970,10800,10800,10800,10800,0
20231018,090600,25848970,10800,10800,10800,10750,536
20231018,090500,20081150,10800,10800,10800,10800,0
20231018,090400,20081150,10800,10800,10800,10800,1
20231018,090300,20070350,10830,10810,10830,10810,1000
20231018,090200,9240770,10830,10760,10830,10750,201
20231018,090100,7072140,10760,10790,10790,10760,406
20231018,090000,2695510,10800,10960,10960,10800,249