KissMeData/024110/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190200,12032433690,11580,11580,11580,11580,221376
20231012,190100,12032433690,11580,11580,11580,11580,0
20231012,190000,12032433690,11580,11580,11580,11580,0
20231012,185900,12032433690,11580,11580,11580,11580,0
20231012,185800,12032433690,11580,11580,11580,11580,0
20231012,185700,12032433690,11580,11580,11580,11580,0
20231012,185600,12032433690,11580,11580,11580,11580,0
20231012,185500,12032433690,11580,11580,11580,11580,0
20231012,185400,12032433690,11580,11580,11580,11580,0
20231012,185300,12032433690,11580,11580,11580,11580,0
20231012,185200,12032433690,11580,11580,11580,11580,0
20231012,185100,12032433690,11580,11580,11580,11580,0
20231012,185000,12032433690,11580,11580,11580,11580,0
20231012,184900,12032433690,11580,11580,11580,11580,0
20231012,184800,12032433690,11580,11580,11580,11580,0
20231012,184700,12032433690,11580,11580,11580,11580,0
20231012,184600,12032433690,11580,11580,11580,11580,0
20231012,184500,12032433690,11580,11580,11580,11580,0
20231012,184400,12032433690,11580,11580,11580,11580,0
20231012,184300,12032433690,11580,11580,11580,11580,0
20231012,184200,12032433690,11580,11580,11580,11580,0
20231012,184100,12032433690,11580,11580,11580,11580,0
20231012,184000,12032433690,11580,11580,11580,11580,0
20231012,183900,12032433690,11580,11580,11580,11580,0
20231012,183800,12032433690,11580,11580,11580,11580,0
20231012,183700,12032433690,11580,11580,11580,11580,0
20231012,183600,12032433690,11580,11580,11580,11580,0
20231012,183500,12032433690,11580,11580,11580,11580,0
20231012,183400,12032433690,11580,11580,11580,11580,0
20231012,183300,12032433690,11580,11580,11580,11580,0
20231012,183200,12032433690,11580,11580,11580,11580,221376
20231012,183100,12032433690,11580,11580,11580,11580,0
20231012,183000,12032433690,11580,11580,11580,11580,0
20231012,182900,12032433690,11580,11580,11580,11580,0
20231012,182800,12032433690,11580,11580,11580,11580,0
20231012,182700,12032433690,11580,11580,11580,11580,0
20231012,182600,12032433690,11580,11580,11580,11580,0
20231012,182500,12032433690,11580,11580,11580,11580,0
20231012,182400,12032433690,11580,11580,11580,11580,0
20231012,182300,12032433690,11580,11580,11580,11580,0
20231012,182200,12032433690,11580,11580,11580,11580,0
20231012,182100,12032433690,11580,11580,11580,11580,0
20231012,182000,12032433690,11580,11580,11580,11580,0
20231012,181900,12032433690,11580,11580,11580,11580,0
20231012,181800,12032433690,11580,11580,11580,11580,0
20231012,181700,12032433690,11580,11580,11580,11580,0
20231012,181600,12032433690,11580,11580,11580,11580,0
20231012,181500,12032433690,11580,11580,11580,11580,0
20231012,181400,12032433690,11580,11580,11580,11580,0
20231012,181300,12032433690,11580,11580,11580,11580,0
20231012,181200,12032433690,11580,11580,11580,11580,0
20231012,181100,12032433690,11580,11580,11580,11580,0
20231012,181000,12032433690,11580,11580,11580,11580,0
20231012,180900,12032433690,11580,11580,11580,11580,0
20231012,180800,12032433690,11580,11580,11580,11580,0
20231012,180700,12032433690,11580,11580,11580,11580,0
20231012,180600,12032433690,11580,11580,11580,11580,0
20231012,180500,12032433690,11580,11580,11580,11580,0
20231012,180400,12032433690,11580,11580,11580,11580,0
20231012,180300,12032433690,11580,11580,11580,11580,0
20231012,180200,12032433690,11580,11580,11580,11580,221376
20231012,180100,12032433690,11580,11580,11580,11580,0
20231012,180000,12032433690,11580,11580,11580,11580,0
20231012,175900,12032433690,11580,11580,11580,11580,0
20231012,175800,12032433690,11580,11580,11580,11580,0
20231012,175700,12032433690,11580,11580,11580,11580,0
20231012,175600,12032433690,11580,11580,11580,11580,0
20231012,175500,12032433690,11580,11580,11580,11580,0
20231012,175400,12032433690,11580,11580,11580,11580,0
20231012,175300,12032433690,11580,11580,11580,11580,0
20231012,175200,12032433690,11580,11580,11580,11580,0
20231012,175100,12032433690,11580,11580,11580,11580,0
20231012,175000,12032433690,11580,11580,11580,11580,0
20231012,174900,12032433690,11580,11580,11580,11580,0
20231012,174800,12032433690,11580,11580,11580,11580,0
20231012,174700,12032433690,11580,11580,11580,11580,0
20231012,174600,12032433690,11580,11580,11580,11580,0
20231012,174500,12032433690,11580,11580,11580,11580,0
20231012,174400,12032433690,11580,11580,11580,11580,0
20231012,174300,12032433690,11580,11580,11580,11580,0
20231012,174200,12032433690,11580,11580,11580,11580,0
20231012,174100,12032433690,11580,11580,11580,11580,0
20231012,174000,12032433690,11580,11580,11580,11580,0
20231012,173900,12032433690,11580,11580,11580,11580,0
20231012,173800,12032433690,11580,11580,11580,11580,0
20231012,173700,12032433690,11580,11580,11580,11580,0
20231012,173600,12032433690,11580,11580,11580,11580,0
20231012,173500,12032433690,11580,11580,11580,11580,0
20231012,173400,12032433690,11580,11580,11580,11580,0
20231012,173300,12032433690,11580,11580,11580,11580,0
20231012,173200,12032433690,11580,11580,11580,11580,221376
20231012,173100,12032433690,11580,11580,11580,11580,0
20231012,173000,12032433690,11580,11580,11580,11580,0
20231012,172900,12032433690,11580,11580,11580,11580,0
20231012,172800,12032433690,11580,11580,11580,11580,0
20231012,172700,12032433690,11580,11580,11580,11580,0
20231012,172600,12032433690,11580,11580,11580,11580,0
20231012,172500,12032433690,11580,11580,11580,11580,0
20231012,172400,12032433690,11580,11580,11580,11580,0
20231012,172300,12032433690,11580,11580,11580,11580,0
20231012,172200,12032433690,11580,11580,11580,11580,0
20231012,172100,12032433690,11580,11580,11580,11580,0
20231012,172000,12032433690,11580,11580,11580,11580,0
20231012,171900,12032433690,11580,11580,11580,11580,0
20231012,171800,12032433690,11580,11580,11580,11580,0
20231012,171700,12032433690,11580,11580,11580,11580,0
20231012,171600,12032433690,11580,11580,11580,11580,0
20231012,171500,12032433690,11580,11580,11580,11580,0
20231012,171400,12032433690,11580,11580,11580,11580,0
20231012,171300,12032433690,11580,11580,11580,11580,0
20231012,171200,12032433690,11580,11580,11580,11580,0
20231012,171100,12032433690,11580,11580,11580,11580,0
20231012,171000,12032433690,11580,11580,11580,11580,0
20231012,170900,12032433690,11580,11580,11580,11580,0
20231012,170800,12032433690,11580,11580,11580,11580,0
20231012,170700,12032433690,11580,11580,11580,11580,0
20231012,170600,12032433690,11580,11580,11580,11580,0
20231012,170500,12032433690,11580,11580,11580,11580,0
20231012,170400,12032433690,11580,11580,11580,11580,0
20231012,170300,12032433690,11580,11580,11580,11580,0
20231012,170200,12032433690,11580,11580,11580,11580,221376
20231012,170100,12032433690,11580,11580,11580,11580,0
20231012,170000,12032433690,11580,11580,11580,11580,0
20231012,165900,12032433690,11580,11580,11580,11580,0
20231012,165800,12032433690,11580,11580,11580,11580,0
20231012,165700,12032433690,11580,11580,11580,11580,0
20231012,165600,12032433690,11580,11580,11580,11580,0
20231012,165500,12032433690,11580,11580,11580,11580,0
20231012,165400,12032433690,11580,11580,11580,11580,0
20231012,165300,12032433690,11580,11580,11580,11580,0
20231012,165200,12032433690,11580,11580,11580,11580,0
20231012,165100,12032433690,11580,11580,11580,11580,0
20231012,165000,12032433690,11580,11580,11580,11580,0
20231012,164900,12032433690,11580,11580,11580,11580,0
20231012,164800,12032433690,11580,11580,11580,11580,0
20231012,164700,12032433690,11580,11580,11580,11580,0
20231012,164600,12032433690,11580,11580,11580,11580,0
20231012,164500,12032433690,11580,11580,11580,11580,0
20231012,164400,12032433690,11580,11580,11580,11580,0
20231012,164300,12032433690,11580,11580,11580,11580,0
20231012,164200,12032433690,11580,11580,11580,11580,0
20231012,164100,12032433690,11580,11580,11580,11580,0
20231012,164000,12032433690,11580,11580,11580,11580,0
20231012,163900,12032433690,11580,11580,11580,11580,0
20231012,163800,12032433690,11580,11580,11580,11580,0
20231012,163700,12032433690,11580,11580,11580,11580,0
20231012,163600,12032433690,11580,11580,11580,11580,0
20231012,163500,12032433690,11580,11580,11580,11580,0
20231012,163400,12032433690,11580,11580,11580,11580,0
20231012,163300,12032433690,11580,11580,11580,11580,0
20231012,163200,12032433690,11580,11580,11580,11580,221376
20231012,163100,12032433690,11580,11580,11580,11580,0
20231012,163000,12032433690,11580,11580,11580,11580,0
20231012,162900,12032433690,11580,11580,11580,11580,0
20231012,162800,12032433690,11580,11580,11580,11580,0
20231012,162700,12032433690,11580,11580,11580,11580,0
20231012,162600,12032433690,11580,11580,11580,11580,0
20231012,162500,12032433690,11580,11580,11580,11580,0
20231012,162400,12032433690,11580,11580,11580,11580,0
20231012,162300,12032433690,11580,11580,11580,11580,0
20231012,162200,12032433690,11580,11580,11580,11580,0
20231012,162100,12032433690,11580,11580,11580,11580,0
20231012,162000,12032433690,11580,11580,11580,11580,0
20231012,161900,12032433690,11580,11580,11580,11580,0
20231012,161800,12032433690,11580,11580,11580,11580,0
20231012,161700,12032433690,11580,11580,11580,11580,0
20231012,161600,12032433690,11580,11580,11580,11580,0
20231012,161500,12032433690,11580,11580,11580,11580,0
20231012,161400,12032433690,11580,11580,11580,11580,0
20231012,161300,12032433690,11580,11580,11580,11580,0
20231012,161200,12032433690,11580,11580,11580,11580,0
20231012,161100,12032433690,11580,11580,11580,11580,0
20231012,161000,12032433690,11580,11580,11580,11580,0
20231012,160900,12032433690,11580,11580,11580,11580,0
20231012,160800,12032433690,11580,11580,11580,11580,0
20231012,160700,12032433690,11580,11580,11580,11580,0
20231012,160600,12032433690,11580,11580,11580,11580,0
20231012,160500,12032433690,11580,11580,11580,11580,0
20231012,160400,12032433690,11580,11580,11580,11580,0
20231012,160300,12032433690,11580,11580,11580,11580,0
20231012,160200,12032433690,11580,11580,11580,11580,221376
20231012,160100,12032433690,11580,11580,11580,11580,0
20231012,160000,12032433690,11580,11580,11580,11580,0
20231012,155900,12032433690,11580,11580,11580,11580,0
20231012,155800,12032433690,11580,11580,11580,11580,0
20231012,155700,12032433690,11580,11580,11580,11580,0
20231012,155600,12032433690,11580,11580,11580,11580,0
20231012,155500,12032433690,11580,11580,11580,11580,0
20231012,155400,12032433690,11580,11580,11580,11580,0
20231012,155300,12032433690,11580,11580,11580,11580,0
20231012,155200,12032433690,11580,11580,11580,11580,0
20231012,155100,12032433690,11580,11580,11580,11580,0
20231012,155000,12032433690,11580,11580,11580,11580,0
20231012,154900,12032433690,11580,11580,11580,11580,0
20231012,154800,12032433690,11580,11580,11580,11580,0
20231012,154700,12032433690,11580,11580,11580,11580,0
20231012,154600,12032433690,11580,11580,11580,11580,0
20231012,154500,12032433690,11580,11580,11580,11580,0
20231012,154400,12032433690,11580,11580,11580,11580,0
20231012,154300,12032433690,11580,11580,11580,11580,0
20231012,154200,12032433690,11580,11580,11580,11580,0
20231012,154100,12032433690,11580,11580,11580,11580,0
20231012,154000,12032433690,11580,11580,11580,11580,0
20231012,153900,12032433690,11580,11580,11580,11580,0
20231012,153800,12032433690,11580,11580,11580,11580,0
20231012,153700,12032433690,11580,11580,11580,11580,0
20231012,153600,12032433690,11580,11580,11580,11580,0
20231012,153500,12032433690,11580,11580,11580,11580,0
20231012,153400,12032433690,11580,11580,11580,11580,0
20231012,153300,12032433690,11580,11580,11580,11580,0
20231012,153200,12032433690,11580,11580,11580,11580,221376
20231012,153100,12032433690,11580,11580,11580,11580,0
20231012,153000,12032433690,11580,11580,11580,11580,221376
20231012,152900,9468899610,11600,11600,11600,11600,0
20231012,152800,9468899610,11600,11600,11600,11600,0
20231012,152700,9468899610,11600,11600,11600,11600,0
20231012,152600,9468899610,11600,11600,11600,11600,0
20231012,152500,9468899610,11600,11600,11600,11600,0
20231012,152400,9468899610,11600,11600,11600,11600,0
20231012,152300,9468899610,11600,11600,11600,11600,0
20231012,152200,9468899610,11600,11600,11600,11600,0
20231012,152100,9468899610,11600,11600,11600,11600,0
20231012,152000,9468899610,11600,11600,11600,11600,0
20231012,151900,9468899610,11600,11580,11600,11580,15140
20231012,151800,9293415900,11590,11590,11590,11580,1048
20231012,151700,9281270450,11590,11590,11590,11580,1921
20231012,151600,9259009960,11580,11580,11590,11580,1347
20231012,151500,9243399740,11580,11580,11590,11580,1175
20231012,151400,9229787390,11580,11580,11590,11580,1636
20231012,151300,9210829950,11580,11580,11590,11580,929
20231012,151200,9200065750,11580,11580,11590,11580,1005
20231012,151100,9188421960,11580,11580,11590,11580,523
20231012,151000,9182362000,11580,11590,11590,11580,1963
20231012,150900,9159615830,11580,11590,11590,11580,1465
20231012,150800,9142642250,11580,11570,11590,11570,1470
20231012,150700,9125620190,11580,11580,11580,11570,2240
20231012,150600,9099683210,11570,11570,11580,11570,1395
20231012,150500,9083531500,11580,11580,11590,11570,3107
20231012,150400,9047545650,11580,11580,11590,11580,477
20231012,150300,9042018630,11580,11580,11590,11580,4511
20231012,150200,8989777180,11580,11580,11590,11580,2013
20231012,150100,8966460120,11580,11590,11590,11580,2873
20231012,150000,8933187210,11580,11590,11590,11580,1373
20231012,145900,8917277160,11580,11590,11590,11580,1004
20231012,145800,8905642600,11580,11580,11590,11580,2065
20231012,145700,8881721540,11590,11570,11590,11570,1609
20231012,145600,8863083590,11580,11590,11590,11570,3190
20231012,145500,8826128960,11590,11590,11590,11580,436
20231012,145400,8821077000,11590,11590,11590,11570,2785
20231012,145300,8788814660,11580,11580,11590,11570,743
20231012,145200,8780209760,11580,11590,11590,11570,4780
20231012,145100,8724855190,11580,11580,11590,11580,587
20231012,145000,8718054000,11590,11580,11590,11580,1463
20231012,144900,8701098920,11590,11580,11590,11580,1459
20231012,144800,8684191690,11580,11590,11590,11580,1261
20231012,144700,8669583060,11590,11580,11590,11580,2032
20231012,144600,8646041910,11590,11590,11590,11580,1058
20231012,144500,8633781460,11590,11590,11590,11580,3578
20231012,144400,8592338290,11590,11590,11590,11580,1895
20231012,144300,8570385900,11580,11590,11590,11580,1568
20231012,144200,8552214920,11590,11580,11590,11580,476
20231012,144100,8546699520,11590,11580,11590,11580,1211
20231012,144000,8532665170,11590,11580,11590,11580,1715
20231012,143900,8512795480,11590,11580,11590,11580,1075
20231012,143800,8500337080,11590,11580,11590,11580,1270
20231012,143700,8485624130,11580,11590,11590,11580,2748
20231012,143600,8453795820,11590,11590,11590,11580,1383
20231012,143500,8437769140,11590,11590,11590,11580,1563
20231012,143400,8419665140,11590,11570,11590,11570,1185
20231012,143300,8405935080,11590,11590,11590,11580,4059
20231012,143200,8358923150,11590,11590,11600,11570,9576
20231012,143100,8247959080,11600,11590,11600,11590,6372
20231012,143000,8174081770,11590,11600,11600,11590,2542
20231012,142900,8144611790,11590,11580,11590,11580,17692
20231012,142800,7939577240,11580,11590,11590,11580,3413
20231012,142700,7900028530,11590,11580,11590,11580,8583
20231012,142600,7800552840,11590,11590,11590,11580,1252
20231012,142500,7786050250,11590,11570,11590,11560,38513
20231012,142400,7340213730,11570,11560,11570,11560,1607
20231012,142300,7321633810,11560,11560,11570,11560,836
20231012,142200,7311962050,11570,11560,11570,11550,1820
20231012,142100,7290922430,11560,11560,11560,11550,193
20231012,142000,7288692270,11560,11550,11560,11550,4060
20231012,141900,7241759530,11550,11560,11560,11550,698
20231012,141800,7233691520,11550,11550,11560,11550,518
20231012,141700,7227704010,11560,11560,11560,11550,608
20231012,141600,7220676510,11560,11550,11560,11550,1586
20231012,141500,7202352960,11560,11570,11570,11550,981
20231012,141400,7191013640,11570,11560,11570,11560,2549
20231012,141300,7161542600,11570,11570,11570,11560,3466
20231012,141200,7121466790,11560,11560,11570,11560,1260
20231012,141100,7106899020,11560,11570,11570,11560,824
20231012,141000,7097366760,11570,11560,11570,11560,1181
20231012,140900,7083711820,11570,11560,11570,11560,1382
20231012,140800,7067724280,11570,11560,11570,11560,416
20231012,140700,7062912620,11570,11570,11570,11560,902
20231012,140600,7052476660,11560,11560,11570,11560,352
20231012,140500,7048405170,11560,11560,11570,11560,738
20231012,140400,7039869340,11560,11570,11570,11560,1063
20231012,140300,7027576340,11570,11560,11570,11560,1686
20231012,140200,7008081550,11560,11570,11570,11560,6221
20231012,140100,6936158100,11560,11570,11570,11560,164
20231012,140000,6934260760,11560,11570,11570,11560,1538
20231012,135900,6916472220,11560,11570,11570,11560,1770
20231012,135800,6896010030,11570,11560,11570,11560,1044
20231012,135700,6883933170,11570,11570,11570,11560,1027
20231012,135600,6872052220,11560,11570,11570,11560,1045
20231012,135500,6859963120,11570,11570,11570,11560,198
20231012,135400,6857672540,11570,11560,11570,11560,1161
20231012,135300,6844241580,11570,11570,11570,11560,783
20231012,135200,6835182560,11560,11560,11570,11550,13810
20231012,135100,6675536650,11560,11560,11560,11550,920
20231012,135000,6664901760,11550,11550,11560,11550,442
20231012,134900,6659796020,11550,11560,11560,11550,2580
20231012,134800,6629989700,11550,11550,11560,11550,204
20231012,134700,6627632960,11560,11560,11560,11550,1025
20231012,134600,6615784080,11550,11560,11560,11550,136
20231012,134500,6614212150,11560,11560,11560,11550,830
20231012,134400,6604617650,11550,11550,11560,11550,828
20231012,134300,6595046130,11560,11550,11560,11550,422
20231012,134200,6590168260,11550,11550,11560,11550,636
20231012,134100,6582816640,11550,11560,11560,11550,578
20231012,134000,6576135280,11550,11560,11560,11550,1072
20231012,133900,6563743060,11560,11560,11560,11550,342
20231012,133800,6559790640,11560,11550,11560,11550,1560
20231012,133700,6541757350,11560,11550,11560,11550,330
20231012,133600,6537942740,11560,11550,11560,11550,922
20231012,133500,6527284910,11550,11560,11560,11550,655
20231012,133400,6519715010,11560,11560,11560,11550,503
20231012,133300,6513900460,11560,11560,11560,11550,538
20231012,133200,6507681490,11560,11550,11560,11550,1195
20231012,133100,6493874460,11550,11550,11560,11550,823
20231012,133000,6484361210,11550,11550,11560,11550,244
20231012,132900,6481540780,11560,11550,11560,11550,536
20231012,132800,6475344970,11550,11560,11560,11550,592
20231012,132700,6468501740,11550,11560,11560,11550,1184
20231012,132600,6454819060,11560,11550,11560,11550,100
20231012,132500,6453663370,11560,11550,11560,11550,1062
20231012,132400,6441387640,11560,11550,11560,11550,508
20231012,132300,6435515890,11550,11550,11560,11550,237
20231012,132200,6432776310,11550,11550,11560,11550,548
20231012,132100,6426442570,11550,11550,11560,11550,517
20231012,132000,6420467260,11550,11560,11560,11550,725
20231012,131900,6412087980,11560,11540,11560,11540,980
20231012,131800,6400769180,11540,11550,11560,11540,3798
20231012,131700,6356901370,11550,11550,11560,11550,780
20231012,131600,6347888950,11550,11560,11560,11550,552
20231012,131500,6341508080,11560,11550,11560,11550,1241
20231012,131400,6327165110,11560,11560,11560,11550,868
20231012,131300,6317131770,11550,11550,11560,11550,892
20231012,131200,6306823370,11560,11550,11560,11550,686
20231012,131100,6298895570,11560,11550,11560,11550,1195
20231012,131000,6285085620,11550,11550,11560,11550,1731
20231012,130900,6265078670,11550,11550,11560,11550,1540
20231012,130800,6247287340,11550,11550,11560,11550,207
20231012,130700,6244894610,11560,11550,11560,11550,755
20231012,130600,6236168690,11550,11560,11560,11550,581
20231012,130500,6229453390,11550,11550,11560,11550,606
20231012,130400,6222450770,11550,11560,11560,11550,599
20231012,130300,6215527970,11550,11550,11560,11550,25
20231012,130200,6215239160,11560,11550,11560,11550,964
20231012,130100,6204097090,11550,11560,11560,11550,1047
20231012,130000,6192004130,11550,11550,11560,11550,815
20231012,125900,6182586340,11550,11550,11560,11550,517
20231012,125800,6176614970,11550,11550,11560,11550,1083
20231012,125700,6164099240,11540,11560,11560,11540,11179
20231012,125600,6034977760,11550,11550,11550,11550,270
20231012,125500,6031859260,11550,11550,11560,11550,651
20231012,125400,6024333980,11550,11550,11560,11550,192
20231012,125300,6022115760,11560,11560,11570,11560,4527
20231012,125200,5969779340,11560,11560,11570,11560,1869
20231012,125100,5948171530,11560,11560,11570,11560,677
20231012,125000,5940339860,11560,11560,11570,11560,397
20231012,124900,5935748040,11560,11560,11570,11560,4022
20231012,124800,5889246840,11560,11570,11570,11560,990
20231012,124700,5877797540,11560,11560,11570,11560,995
20231012,124600,5866288740,11560,11570,11570,11560,1419
20231012,124500,5849870950,11560,11560,11570,11560,997
20231012,124400,5838338280,11560,11570,11570,11560,2382
20231012,124300,5810779110,11560,11570,11580,11560,3056
20231012,124200,5775420320,11570,11570,11580,11560,1253
20231012,124100,5760917110,11560,11560,11570,11560,2279
20231012,124000,5734550370,11560,11560,11570,11560,2027
20231012,123900,5711108400,11560,11570,11570,11560,1516
20231012,123800,5693568580,11570,11560,11570,11560,1871
20231012,123700,5671921590,11560,11570,11570,11560,5877
20231012,123600,5603925690,11570,11550,11570,11550,20980
20231012,123500,5361388750,11550,11560,11560,11550,1544
20231012,123400,5343545940,11550,11550,11560,11550,1256
20231012,123300,5329038470,11550,11540,11560,11540,23801
20231012,123200,5054126040,11550,11540,11550,11540,3637
20231012,123100,5012124320,11540,11530,11550,11530,21973
20231012,123000,4758543230,11530,11540,11540,11530,1721
20231012,122900,4738691980,11540,11530,11540,11530,1316
20231012,122800,4723512380,11530,11520,11540,11520,11846
20231012,122700,4586930810,11520,11530,11530,11520,377
20231012,122600,4582586450,11520,11520,11530,11520,1576
20231012,122500,4564415790,11520,11520,11530,11520,1396
20231012,122400,4548323160,11520,11510,11530,11510,2951
20231012,122300,4514301590,11510,11520,11530,11510,29068
20231012,122200,4179436140,11510,11510,11520,11510,15233
20231012,122100,4004099870,11500,11510,11510,11500,6347
20231012,122000,3931079820,11510,11500,11510,11500,651
20231012,121900,3923587120,11500,11510,11510,11500,771
20231012,121800,3914713260,11500,11500,11500,11500,45
20231012,121700,3914195760,11510,11510,11510,11500,855
20231012,121600,3904357790,11500,11500,11510,11500,291
20231012,121500,3901009280,11510,11490,11510,11490,26222
20231012,121400,3599449840,11490,11490,11500,11490,519
20231012,121300,3593485250,11490,11500,11500,11490,960
20231012,121200,3582446960,11490,11490,11500,11490,660
20231012,121100,3574862670,11500,11490,11500,11490,638
20231012,121000,3567527570,11490,11490,11500,11490,1545
20231012,120900,3549769120,11500,11500,11500,11490,3049
20231012,120800,3514735750,11490,11500,11500,11490,537
20231012,120700,3508561290,11490,11500,11500,11490,144
20231012,120600,3506906360,11500,11490,11500,11480,565
20231012,120500,3500411900,11490,11490,11490,11480,477
20231012,120400,3494932970,11480,11490,11500,11480,2081
20231012,120300,3471017660,11500,11490,11500,11490,415
20231012,120200,3466247410,11490,11480,11500,11480,656
20231012,120100,3458710760,11490,11500,11500,11480,4116
20231012,120000,3411422220,11490,11490,11500,11490,350
20231012,115900,3407398140,11500,11490,11500,11490,899
20231012,115800,3397063280,11490,11490,11500,11490,2462
20231012,115700,3368773970,11490,11500,11500,11490,788
20231012,115600,3359713520,11500,11500,11500,11490,88
20231012,115500,3358702180,11490,11490,11500,11490,882
20231012,115400,3348563410,11500,11500,11500,11490,638
20231012,115300,3341231580,11500,11500,11500,11490,711
20231012,115200,3333055300,11490,11490,11500,11490,2225
20231012,115100,3307471890,11500,11500,11500,11490,1337
20231012,115000,3292104220,11500,11490,11500,11490,13060
20231012,114900,3142037600,11490,11500,11500,11490,132
20231012,114800,3140520210,11490,11490,11500,11490,1467
20231012,114700,3123658250,11490,11490,11500,11490,1054
20231012,114600,3111537940,11490,11490,11500,11490,564
20231012,114500,3105052300,11500,11500,11500,11490,205
20231012,114400,3102694950,11500,11490,11500,11490,613
20231012,114300,3095645740,11500,11490,11500,11490,400
20231012,114200,3091046260,11500,11490,11500,11490,618
20231012,114100,3083939870,11490,11490,11500,11490,648
20231012,114000,3076489060,11490,11490,11500,11490,287
20231012,113900,3073189210,11490,11490,11500,11490,1071
20231012,113800,3060878780,11490,11500,11500,11490,611
20231012,113700,3053857490,11490,11500,11500,11490,682
20231012,113600,3046014580,11490,11490,11500,11490,89
20231012,113500,3044991190,11500,11490,11500,11490,786
20231012,113400,3035952330,11500,11500,11500,11490,364
20231012,113300,3031766530,11490,11490,11500,11490,1513
20231012,113200,3014377760,11500,11490,11500,11490,667
20231012,113100,3006707670,11500,11500,11500,11490,93
20231012,113000,3005638230,11500,11500,11500,11490,1206
20231012,112900,2991769380,11490,11490,11500,11490,149
20231012,112800,2990056320,11500,11490,11500,11490,1006
20231012,112700,2978491790,11500,11490,11500,11490,858
20231012,112600,2968630900,11490,11490,11500,11490,464
20231012,112500,2963295240,11490,11490,11490,11490,3257
20231012,112400,2925872310,11480,11490,11490,11480,3204
20231012,112300,2889058470,11490,11500,11500,11490,560
20231012,112200,2882619060,11490,11490,11490,11490,156
20231012,112100,2880826620,11490,11490,11490,11480,2018
20231012,112000,2857639890,11490,11480,11490,11480,96
20231012,111900,2856537470,11480,11480,11490,11480,2376
20231012,111800,2829255590,11480,11490,11490,11480,182
20231012,111700,2827165710,11480,11480,11490,11480,749
20231012,111600,2818560210,11480,11480,11490,11480,28
20231012,111500,2818238760,11480,11490,11490,11480,4042
20231012,111400,2771832150,11480,11480,11490,11480,235
20231012,111300,2769132160,11500,11490,11500,11490,1409
20231012,111200,2752942610,11480,11500,11500,11480,2596
20231012,111100,2723108410,11490,11490,11500,11490,231
20231012,111000,2720452200,11490,11490,11500,11490,472
20231012,110900,2715024620,11490,11480,11490,11480,156
20231012,110800,2713232190,11480,11480,11500,11480,1011
20231012,110700,2701614850,11490,11490,11490,11480,208
20231012,110600,2699225060,11480,11480,11490,11480,9139
20231012,110500,2594244140,11480,11490,11490,11480,317
20231012,110400,2590604900,11490,11480,11500,11480,1827
20231012,110300,2569613380,11490,11490,11500,11480,5805
20231012,110200,2502914950,11490,11490,11500,11490,791
20231012,110100,2493825870,11500,11490,11500,11490,892
20231012,110000,2483568940,11490,11490,11500,11490,90
20231012,105900,2482534290,11490,11490,11500,11490,1310
20231012,105800,2467477220,11490,11490,11500,11490,180
20231012,105700,2465407340,11490,11490,11500,11490,553
20231012,105600,2459049070,11490,11490,11490,11490,415
20231012,105500,2454280720,11500,11490,11500,11490,5237
20231012,105400,2394100300,11490,11490,11500,11490,520
20231012,105300,2388120440,11500,11490,11500,11490,75
20231012,105200,2387258180,11490,11490,11500,11490,713
20231012,105100,2379060650,11490,11490,11490,11480,411
20231012,105000,2374338350,11490,11480,11490,11480,1077
20231012,104900,2361966440,11480,11480,11490,11480,113
20231012,104800,2360668810,11480,11470,11490,11470,1285
20231012,104700,2345912920,11470,11470,11470,11470,722
20231012,104600,2337631580,11470,11480,11490,11470,1323
20231012,104500,2322443340,11480,11480,11490,11480,633
20231012,104400,2315170290,11480,11480,11490,11480,12
20231012,104300,2315032490,11480,11480,11490,11480,485
20231012,104200,2309459910,11480,11480,11490,11480,234
20231012,104100,2306771530,11480,11480,11490,11480,833
20231012,104000,2297200690,11480,11470,11490,11470,205
20231012,103900,2294847280,11480,11480,11490,11480,957
20231012,103800,2283856590,11490,11480,11490,11480,1550
20231012,103700,2266047170,11480,11480,11490,11480,466
20231012,103600,2260692880,11480,11480,11490,11480,599
20231012,103500,2253811050,11480,11480,11490,11480,712
20231012,103400,2245630630,11480,11480,11490,11480,921
20231012,103300,2235052890,11480,11470,11480,11470,818
20231012,103200,2225662300,11470,11470,11490,11470,695
20231012,103100,2217680320,11470,11470,11480,11470,488
20231012,103000,2212081650,11470,11480,11480,11470,3461
20231012,102900,2172349850,11480,11480,11490,11480,234
20231012,102800,2169661260,11480,11480,11490,11480,522
20231012,102700,2163664150,11480,11480,11490,11480,14
20231012,102600,2163503420,11490,11480,11490,11480,1039
20231012,102500,2151565400,11490,11490,11490,11480,678
20231012,102400,2143775220,11480,11480,11480,11480,173
20231012,102300,2141789180,11480,11480,11490,11480,792
20231012,102200,2132692720,11480,11490,11490,11480,264
20231012,102100,2129659440,11480,11490,11490,11480,2637
20231012,102000,2099360430,11480,11480,11490,11480,189
20231012,101900,2097189210,11480,11480,11490,11480,627
20231012,101800,2089985040,11480,11480,11480,11480,12
20231012,101700,2089847280,11480,11490,11490,11480,1245
20231012,101600,2075544180,11480,11490,11500,11480,638
20231012,101500,2068209310,11490,11490,11490,11490,947
20231012,101400,2057328280,11490,11480,11490,11480,2575
20231012,101300,2027741660,11480,11480,11480,11480,875
20231012,101200,2017696660,11490,11480,11490,11480,743
20231012,101100,2009159600,11480,11480,11480,11480,0
20231012,101000,2009159600,11480,11490,11490,11480,3279
20231012,100900,1971488980,11490,11480,11490,11480,247
20231012,100800,1968651130,11490,11460,11490,11450,4479
20231012,100700,1917294610,11450,11470,11470,11450,800
20231012,100600,1908123310,11450,11450,11460,11450,225
20231012,100500,1905545210,11460,11460,11460,11460,1581
20231012,100400,1887426950,11460,11460,11460,11460,903
20231012,100300,1877078570,11450,11450,11460,11450,5078
20231012,100200,1818920780,11460,11460,11460,11450,271
20231012,100100,1815815240,11450,11470,11470,11450,4483
20231012,100000,1764446800,11470,11470,11470,11470,1525
20231012,095900,1746955050,11470,11480,11480,11470,985
20231012,095800,1735650400,11470,11480,11480,11470,634
20231012,095700,1728372830,11470,11480,11480,11470,438
20231012,095600,1723347840,11480,11490,11500,11480,7791
20231012,095500,1633846850,11490,11480,11490,11480,54
20231012,095400,1633226420,11490,11490,11490,11480,709
20231012,095300,1625080950,11480,11490,11490,11480,333
20231012,095200,1621254960,11490,11490,11490,11480,1140
20231012,095100,1608156370,11490,11490,11490,11490,63
20231012,095000,1607432500,11490,11490,11490,11480,663
20231012,094900,1599815160,11490,11490,11490,11480,844
20231012,094800,1590118430,11480,11490,11490,11480,104
20231012,094700,1588923890,11470,11480,11500,11470,1580
20231012,094600,1570777900,11480,11490,11490,11480,600
20231012,094500,1563885000,11480,11510,11510,11480,7059
20231012,094400,1482705340,11510,11500,11510,11500,150
20231012,094300,1480979270,11510,11510,11510,11500,1000
20231012,094200,1469469280,11520,11510,11520,11510,881
20231012,094100,1459324850,11510,11510,11520,11500,2874
20231012,094000,1426240510,11510,11500,11510,11500,11575
20231012,093900,1293013090,11510,11490,11510,11490,16039
20231012,093800,1108564100,11480,11490,11490,11480,4866
20231012,093700,1052654450,11490,11490,11490,11490,52
20231012,093600,1052056970,11490,11470,11490,11470,1876
20231012,093500,1030533730,11470,11460,11470,11460,1769
20231012,093400,1010259970,11470,11490,11490,11470,1842
20231012,093300,989099160,11490,11490,11490,11470,1209
20231012,093200,975216330,11490,11470,11490,11460,5696
20231012,093100,909851370,11470,11480,11480,11450,1779
20231012,093000,889452890,11480,11450,11480,11450,4138
20231012,092900,842066030,11450,11450,11450,11450,552
20231012,092800,835745630,11450,11440,11450,11440,415
20231012,092700,830997740,11440,11440,11450,11430,2791
20231012,092600,799068560,11440,11440,11450,11440,2848
20231012,092500,766486570,11450,11430,11450,11420,544
20231012,092400,760265590,11430,11460,11460,11430,6737
20231012,092300,683210960,11450,11460,11460,11450,2823
20231012,092200,650863610,11460,11460,11470,11460,759
20231012,092100,642159250,11470,11470,11470,11460,3149
20231012,092000,606065570,11470,11470,11470,11460,766
20231012,091900,597281750,11460,11470,11470,11460,712
20231012,091800,589121290,11470,11470,11470,11470,643
20231012,091700,581746080,11470,11460,11470,11450,3427
20231012,091600,542475140,11460,11470,11480,11460,9602
20231012,091500,432382750,11480,11470,11480,11470,74
20231012,091400,431533250,11470,11470,11480,11470,1563
20231012,091300,413598500,11480,11480,11480,11480,407
20231012,091200,408926140,11480,11480,11500,11480,2953
20231012,091100,375013640,11490,11480,11490,11480,5400
20231012,091000,312983100,11480,11470,11480,11460,1844
20231012,090900,291832770,11460,11480,11490,11460,2226
20231012,090800,266292460,11480,11480,11490,11480,835
20231012,090700,256704030,11490,11490,11490,11480,737
20231012,090600,248236900,11490,11480,11490,11470,1651
20231012,090500,229285010,11480,11480,11480,11470,2881
20231012,090400,196225140,11470,11480,11480,11470,510
20231012,090300,190373720,11480,11480,11480,11470,1002
20231012,090200,178875590,11480,11490,11490,11480,2906
20231012,090100,145510990,11490,11490,11490,11480,3175
20231012,090000,109054490,11500,11490,11500,11470,9391