KissMeData/034220/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191000,21813116260,12580,12580,12580,12580,128019
20231011,190900,21813116260,12580,12580,12580,12580,0
20231011,190800,21813116260,12580,12580,12580,12580,0
20231011,190700,21813116260,12580,12580,12580,12580,0
20231011,190600,21813116260,12580,12580,12580,12580,0
20231011,190500,21813116260,12580,12580,12580,12580,0
20231011,190400,21813116260,12580,12580,12580,12580,0
20231011,190300,21813116260,12580,12580,12580,12580,0
20231011,190200,21813116260,12580,12580,12580,12580,0
20231011,190100,21813116260,12580,12580,12580,12580,0
20231011,190000,21813116260,12580,12580,12580,12580,0
20231011,185900,21813116260,12580,12580,12580,12580,0
20231011,185800,21813116260,12580,12580,12580,12580,0
20231011,185700,21813116260,12580,12580,12580,12580,0
20231011,185600,21813116260,12580,12580,12580,12580,0
20231011,185500,21813116260,12580,12580,12580,12580,0
20231011,185400,21813116260,12580,12580,12580,12580,0
20231011,185300,21813116260,12580,12580,12580,12580,0
20231011,185200,21813116260,12580,12580,12580,12580,0
20231011,185100,21813116260,12580,12580,12580,12580,0
20231011,185000,21813116260,12580,12580,12580,12580,0
20231011,184900,21813116260,12580,12580,12580,12580,0
20231011,184800,21813116260,12580,12580,12580,12580,0
20231011,184700,21813116260,12580,12580,12580,12580,0
20231011,184600,21813116260,12580,12580,12580,12580,0
20231011,184500,21813116260,12580,12580,12580,12580,0
20231011,184400,21813116260,12580,12580,12580,12580,0
20231011,184300,21813116260,12580,12580,12580,12580,0
20231011,184200,21813116260,12580,12580,12580,12580,0
20231011,184100,21813116260,12580,12580,12580,12580,0
20231011,184000,21813116260,12580,12580,12580,12580,128019
20231011,183900,21813116260,12580,12580,12580,12580,0
20231011,183800,21813116260,12580,12580,12580,12580,0
20231011,183700,21813116260,12580,12580,12580,12580,0
20231011,183600,21813116260,12580,12580,12580,12580,0
20231011,183500,21813116260,12580,12580,12580,12580,0
20231011,183400,21813116260,12580,12580,12580,12580,0
20231011,183300,21813116260,12580,12580,12580,12580,0
20231011,183200,21813116260,12580,12580,12580,12580,0
20231011,183100,21813116260,12580,12580,12580,12580,0
20231011,183000,21813116260,12580,12580,12580,12580,0
20231011,182900,21813116260,12580,12580,12580,12580,0
20231011,182800,21813116260,12580,12580,12580,12580,0
20231011,182700,21813116260,12580,12580,12580,12580,0
20231011,182600,21813116260,12580,12580,12580,12580,0
20231011,182500,21813116260,12580,12580,12580,12580,0
20231011,182400,21813116260,12580,12580,12580,12580,0
20231011,182300,21813116260,12580,12580,12580,12580,0
20231011,182200,21813116260,12580,12580,12580,12580,0
20231011,182100,21813116260,12580,12580,12580,12580,0
20231011,182000,21813116260,12580,12580,12580,12580,0
20231011,181900,21813116260,12580,12580,12580,12580,0
20231011,181800,21813116260,12580,12580,12580,12580,0
20231011,181700,21813116260,12580,12580,12580,12580,0
20231011,181600,21813116260,12580,12580,12580,12580,0
20231011,181500,21813116260,12580,12580,12580,12580,0
20231011,181400,21813116260,12580,12580,12580,12580,0
20231011,181300,21813116260,12580,12580,12580,12580,0
20231011,181200,21813116260,12580,12580,12580,12580,0
20231011,181100,21813116260,12580,12580,12580,12580,0
20231011,181000,21813116260,12580,12580,12580,12580,128019
20231011,180900,21813116260,12580,12580,12580,12580,0
20231011,180800,21813116260,12580,12580,12580,12580,0
20231011,180700,21813116260,12580,12580,12580,12580,0
20231011,180600,21813116260,12580,12580,12580,12580,0
20231011,180500,21813116260,12580,12580,12580,12580,0
20231011,180400,21813116260,12580,12580,12580,12580,0
20231011,180300,21813116260,12580,12580,12580,12580,0
20231011,180200,21813116260,12580,12580,12580,12580,0
20231011,180100,21813116260,12580,12580,12580,12580,0
20231011,180000,21813116260,12580,12580,12580,12580,0
20231011,175900,21813116260,12580,12580,12580,12580,0
20231011,175800,21813116260,12580,12580,12580,12580,0
20231011,175700,21813116260,12580,12580,12580,12580,0
20231011,175600,21813116260,12580,12580,12580,12580,0
20231011,175500,21813116260,12580,12580,12580,12580,0
20231011,175400,21813116260,12580,12580,12580,12580,0
20231011,175300,21813116260,12580,12580,12580,12580,0
20231011,175200,21813116260,12580,12580,12580,12580,0
20231011,175100,21813116260,12580,12580,12580,12580,0
20231011,175000,21813116260,12580,12580,12580,12580,0
20231011,174900,21813116260,12580,12580,12580,12580,0
20231011,174800,21813116260,12580,12580,12580,12580,0
20231011,174700,21813116260,12580,12580,12580,12580,0
20231011,174600,21813116260,12580,12580,12580,12580,0
20231011,174500,21813116260,12580,12580,12580,12580,0
20231011,174400,21813116260,12580,12580,12580,12580,0
20231011,174300,21813116260,12580,12580,12580,12580,0
20231011,174200,21813116260,12580,12580,12580,12580,0
20231011,174100,21813116260,12580,12580,12580,12580,0
20231011,174000,21813116260,12580,12580,12580,12580,128019
20231011,173900,21813116260,12580,12580,12580,12580,0
20231011,173800,21813116260,12580,12580,12580,12580,0
20231011,173700,21813116260,12580,12580,12580,12580,0
20231011,173600,21813116260,12580,12580,12580,12580,0
20231011,173500,21813116260,12580,12580,12580,12580,0
20231011,173400,21813116260,12580,12580,12580,12580,0
20231011,173300,21813116260,12580,12580,12580,12580,0
20231011,173200,21813116260,12580,12580,12580,12580,0
20231011,173100,21813116260,12580,12580,12580,12580,0
20231011,173000,21813116260,12580,12580,12580,12580,0
20231011,172900,21813116260,12580,12580,12580,12580,0
20231011,172800,21813116260,12580,12580,12580,12580,0
20231011,172700,21813116260,12580,12580,12580,12580,0
20231011,172600,21813116260,12580,12580,12580,12580,0
20231011,172500,21813116260,12580,12580,12580,12580,0
20231011,172400,21813116260,12580,12580,12580,12580,0
20231011,172300,21813116260,12580,12580,12580,12580,0
20231011,172200,21813116260,12580,12580,12580,12580,0
20231011,172100,21813116260,12580,12580,12580,12580,0
20231011,172000,21813116260,12580,12580,12580,12580,0
20231011,171900,21813116260,12580,12580,12580,12580,0
20231011,171800,21813116260,12580,12580,12580,12580,0
20231011,171700,21813116260,12580,12580,12580,12580,0
20231011,171600,21813116260,12580,12580,12580,12580,0
20231011,171500,21813116260,12580,12580,12580,12580,0
20231011,171400,21813116260,12580,12580,12580,12580,0
20231011,171300,21813116260,12580,12580,12580,12580,0
20231011,171200,21813116260,12580,12580,12580,12580,0
20231011,171100,21813116260,12580,12580,12580,12580,0
20231011,171000,21813116260,12580,12580,12580,12580,128019
20231011,170900,21813116260,12580,12580,12580,12580,0
20231011,170800,21813116260,12580,12580,12580,12580,0
20231011,170700,21813116260,12580,12580,12580,12580,0
20231011,170600,21813116260,12580,12580,12580,12580,0
20231011,170500,21813116260,12580,12580,12580,12580,0
20231011,170400,21813116260,12580,12580,12580,12580,0
20231011,170300,21813116260,12580,12580,12580,12580,0
20231011,170200,21813116260,12580,12580,12580,12580,0
20231011,170100,21813116260,12580,12580,12580,12580,0
20231011,170000,21813116260,12580,12580,12580,12580,0
20231011,165900,21813116260,12580,12580,12580,12580,0
20231011,165800,21813116260,12580,12580,12580,12580,0
20231011,165700,21813116260,12580,12580,12580,12580,0
20231011,165600,21813116260,12580,12580,12580,12580,0
20231011,165500,21813116260,12580,12580,12580,12580,0
20231011,165400,21813116260,12580,12580,12580,12580,0
20231011,165300,21813116260,12580,12580,12580,12580,0
20231011,165200,21813116260,12580,12580,12580,12580,0
20231011,165100,21813116260,12580,12580,12580,12580,0
20231011,165000,21813116260,12580,12580,12580,12580,0
20231011,164900,21813116260,12580,12580,12580,12580,0
20231011,164800,21813116260,12580,12580,12580,12580,0
20231011,164700,21813116260,12580,12580,12580,12580,0
20231011,164600,21813116260,12580,12580,12580,12580,0
20231011,164500,21813116260,12580,12580,12580,12580,0
20231011,164400,21813116260,12580,12580,12580,12580,0
20231011,164300,21813116260,12580,12580,12580,12580,0
20231011,164200,21813116260,12580,12580,12580,12580,0
20231011,164100,21813116260,12580,12580,12580,12580,0
20231011,164000,21813116260,12580,12580,12580,12580,128019
20231011,163900,21813116260,12580,12580,12580,12580,0
20231011,163800,21813116260,12580,12580,12580,12580,0
20231011,163700,21813116260,12580,12580,12580,12580,0
20231011,163600,21813116260,12580,12580,12580,12580,0
20231011,163500,21813116260,12580,12580,12580,12580,0
20231011,163400,21813116260,12580,12580,12580,12580,0
20231011,163300,21813116260,12580,12580,12580,12580,0
20231011,163200,21813116260,12580,12580,12580,12580,0
20231011,163100,21813116260,12580,12580,12580,12580,0
20231011,163000,21813116260,12580,12580,12580,12580,0
20231011,162900,21813116260,12580,12580,12580,12580,0
20231011,162800,21813116260,12580,12580,12580,12580,0
20231011,162700,21813116260,12580,12580,12580,12580,0
20231011,162600,21813116260,12580,12580,12580,12580,0
20231011,162500,21813116260,12580,12580,12580,12580,0
20231011,162400,21813116260,12580,12580,12580,12580,0
20231011,162300,21813116260,12580,12580,12580,12580,0
20231011,162200,21813116260,12580,12580,12580,12580,0
20231011,162100,21813116260,12580,12580,12580,12580,0
20231011,162000,21813116260,12580,12580,12580,12580,0
20231011,161900,21813116260,12580,12580,12580,12580,0
20231011,161800,21813116260,12580,12580,12580,12580,0
20231011,161700,21813116260,12580,12580,12580,12580,0
20231011,161600,21813116260,12580,12580,12580,12580,0
20231011,161500,21813116260,12580,12580,12580,12580,0
20231011,161400,21813116260,12580,12580,12580,12580,0
20231011,161300,21813116260,12580,12580,12580,12580,0
20231011,161200,21813116260,12580,12580,12580,12580,0
20231011,161100,21813116260,12580,12580,12580,12580,0
20231011,161000,21813116260,12580,12580,12580,12580,128019
20231011,160900,21813116260,12580,12580,12580,12580,0
20231011,160800,21813116260,12580,12580,12580,12580,0
20231011,160700,21813116260,12580,12580,12580,12580,0
20231011,160600,21813116260,12580,12580,12580,12580,0
20231011,160500,21813116260,12580,12580,12580,12580,0
20231011,160400,21813116260,12580,12580,12580,12580,0
20231011,160300,21813116260,12580,12580,12580,12580,0
20231011,160200,21813116260,12580,12580,12580,12580,0
20231011,160100,21813116260,12580,12580,12580,12580,0
20231011,160000,21813116260,12580,12580,12580,12580,0
20231011,155900,21813116260,12580,12580,12580,12580,0
20231011,155800,21813116260,12580,12580,12580,12580,0
20231011,155700,21813116260,12580,12580,12580,12580,0
20231011,155600,21813116260,12580,12580,12580,12580,0
20231011,155500,21813116260,12580,12580,12580,12580,0
20231011,155400,21813116260,12580,12580,12580,12580,0
20231011,155300,21813116260,12580,12580,12580,12580,0
20231011,155200,21813116260,12580,12580,12580,12580,0
20231011,155100,21813116260,12580,12580,12580,12580,0
20231011,155000,21813116260,12580,12580,12580,12580,0
20231011,154900,21813116260,12580,12580,12580,12580,0
20231011,154800,21813116260,12580,12580,12580,12580,0
20231011,154700,21813116260,12580,12580,12580,12580,0
20231011,154600,21813116260,12580,12580,12580,12580,0
20231011,154500,21813116260,12580,12580,12580,12580,0
20231011,154400,21813116260,12580,12580,12580,12580,0
20231011,154300,21813116260,12580,12580,12580,12580,0
20231011,154200,21813116260,12580,12580,12580,12580,0
20231011,154100,21813116260,12580,12580,12580,12580,0
20231011,154000,21813116260,12580,12580,12580,12580,128019
20231011,153900,21813116260,12580,12580,12580,12580,0
20231011,153800,21813116260,12580,12580,12580,12580,0
20231011,153700,21813116260,12580,12580,12580,12580,0
20231011,153600,21813116260,12580,12580,12580,12580,0
20231011,153500,21813116260,12580,12580,12580,12580,0
20231011,153400,21813116260,12580,12580,12580,12580,0
20231011,153300,21813116260,12580,12580,12580,12580,0
20231011,153200,21813116260,12580,12580,12580,12580,0
20231011,153100,21813116260,12580,12580,12580,12580,0
20231011,153000,21813116260,12580,12580,12580,12580,128019
20231011,152900,20202637240,12580,12580,12580,12580,0
20231011,152800,20202637240,12580,12580,12580,12580,0
20231011,152700,20202637240,12580,12580,12580,12580,0
20231011,152600,20202637240,12580,12580,12580,12580,0
20231011,152500,20202637240,12580,12580,12580,12580,0
20231011,152400,20202637240,12580,12580,12580,12580,0
20231011,152300,20202637240,12580,12580,12580,12580,0
20231011,152200,20202637240,12580,12580,12580,12580,0
20231011,152100,20202637240,12580,12580,12580,12580,0
20231011,152000,20202637240,12580,12580,12580,12580,0
20231011,151900,20202637240,12580,12580,12590,12570,2933
20231011,151800,20165734790,12580,12580,12590,12580,2043
20231011,151700,20140030890,12590,12590,12600,12580,4846
20231011,151600,20079004460,12590,12590,12600,12580,2274
20231011,151500,20050383670,12580,12580,12590,12570,2583
20231011,151400,20017883080,12570,12570,12580,12570,614
20231011,151300,20010162590,12570,12560,12590,12560,1856
20231011,151200,19986816180,12560,12570,12570,12560,1855
20231011,151100,19963508010,12560,12570,12570,12560,2578
20231011,151000,19931108020,12570,12600,12610,12570,4662
20231011,150900,19872400760,12600,12580,12610,12580,5163
20231011,150800,19807386030,12570,12560,12580,12550,5042
20231011,150700,19744029860,12560,12570,12570,12560,606
20231011,150600,19736417040,12570,12590,12590,12560,2102
20231011,150500,19709991810,12570,12610,12610,12560,14905
20231011,150400,19522187590,12620,12620,12620,12610,527
20231011,150300,19515538560,12620,12630,12630,12610,6159
20231011,150200,19437795910,12630,12610,12630,12610,10932
20231011,150100,19299835000,12610,12610,12620,12610,1534
20231011,150000,19280486180,12620,12610,12620,12610,1284
20231011,145900,19264288390,12610,12620,12620,12610,962
20231011,145800,19252151070,12620,12620,12620,12610,737
20231011,145700,19242854420,12620,12610,12620,12600,6101
20231011,145600,19165920320,12600,12600,12610,12600,1346
20231011,145500,19148958600,12610,12620,12620,12600,4958
20231011,145400,19086435020,12610,12610,12620,12610,1476
20231011,145300,19067821640,12610,12620,12620,12610,1177
20231011,145200,19052976420,12610,12620,12620,12610,1948
20231011,145100,19028393340,12620,12610,12620,12610,263
20231011,145000,19025075700,12620,12610,12620,12600,6550
20231011,144900,18942515240,12610,12620,12620,12610,6627
20231011,144800,18858943200,12620,12600,12620,12590,12426
20231011,144700,18702359710,12600,12590,12600,12590,1173
20231011,144600,18687589400,12600,12590,12600,12590,407
20231011,144500,18682461770,12590,12590,12600,12590,2121
20231011,144400,18655755540,12600,12600,12600,12590,2394
20231011,144300,18625605910,12600,12590,12600,12590,2435
20231011,144200,18594945210,12590,12560,12600,12560,5497
20231011,144100,18525835740,12570,12620,12620,12550,16620
20231011,144000,18316514310,12620,12610,12620,12610,3611
20231011,143900,18270976150,12610,12620,12620,12610,3473
20231011,143800,18227178680,12610,12610,12620,12610,1092
20231011,143700,18213403050,12610,12620,12620,12610,1053
20231011,143600,18200119360,12610,12610,12620,12610,1375
20231011,143500,18182770170,12610,12620,12620,12610,1120
20231011,143400,18168639210,12620,12620,12620,12610,481
20231011,143300,18162569530,12620,12620,12620,12610,2818
20231011,143200,18127008610,12620,12600,12620,12600,9076
20231011,143100,18012554860,12600,12600,12610,12600,347
20231011,143000,18008180980,12600,12600,12610,12600,510
20231011,142900,18001752140,12600,12600,12610,12600,538
20231011,142800,17994968690,12600,12600,12610,12600,732
20231011,142700,17985743280,12600,12600,12610,12600,1027
20231011,142600,17972800770,12600,12610,12610,12600,2017
20231011,142500,17947382540,12600,12600,12610,12600,899
20231011,142400,17936054710,12610,12610,12620,12600,5843
20231011,142300,17862374390,12610,12610,12620,12610,714
20231011,142200,17853366520,12610,12630,12630,12610,4512
20231011,142100,17796452890,12620,12620,12630,12610,13508
20231011,142000,17625979580,12610,12620,12620,12610,3571
20231011,141900,17580948770,12620,12610,12620,12600,8687
20231011,141800,17471405240,12600,12610,12610,12600,1461
20231011,141700,17452989350,12610,12590,12610,12580,12434
20231011,141600,17296435850,12600,12590,12600,12590,1290
20231011,141500,17280190960,12590,12600,12610,12590,6198
20231011,141400,17202085970,12600,12600,12610,12600,3167
20231011,141300,17162176370,12600,12600,12610,12600,7718
20231011,141200,17064921640,12610,12610,12610,12600,154
20231011,141100,17062979940,12610,12600,12610,12600,14527
20231011,141000,16879901770,12600,12580,12600,12580,12726
20231011,140900,16719690580,12580,12580,12590,12580,1462
20231011,140800,16701289240,12580,12570,12590,12560,6470
20231011,140700,16619928110,12560,12570,12580,12550,3588
20231011,140600,16574872420,12570,12570,12580,12570,10451
20231011,140500,16443441680,12580,12570,12580,12540,8859
20231011,140400,16332116420,12570,12570,12580,12570,3569
20231011,140300,16287247930,12570,12540,12580,12540,9155
20231011,140200,16172249150,12550,12530,12550,12530,5294
20231011,140100,16105877920,12530,12480,12530,12470,43906
20231011,140000,15557985180,12470,12490,12500,12470,7065
20231011,135900,15469758850,12490,12490,12500,12490,394
20231011,135800,15464835120,12500,12490,12500,12490,203
20231011,135700,15462297760,12500,12500,12500,12490,4318
20231011,135600,15408329350,12500,12510,12510,12500,536
20231011,135500,15401626690,12510,12500,12510,12490,5589
20231011,135400,15331753810,12490,12500,12500,12490,621
20231011,135300,15323992280,12490,12500,12500,12490,3032
20231011,135200,15286119720,12500,12500,12500,12490,1506
20231011,135100,15267297760,12490,12490,12500,12490,1275
20231011,135000,15251368050,12500,12490,12500,12480,9960
20231011,134900,15126960390,12490,12480,12490,12480,550
20231011,134800,15120091040,12480,12480,12490,12480,1120
20231011,134700,15106109880,12490,12510,12510,12480,7543
20231011,134600,15011831950,12500,12510,12510,12500,461
20231011,134500,15006065550,12510,12500,12510,12500,1579
20231011,134400,14986322730,12510,12500,12510,12500,1153
20231011,134300,14971901430,12510,12510,12510,12500,85
20231011,134200,14970838380,12500,12500,12510,12500,751
20231011,134100,14961446960,12510,12510,12520,12500,2706
20231011,134000,14927590980,12520,12520,12520,12510,680
20231011,133900,14919079950,12520,12520,12520,12510,485
20231011,133800,14913008110,12520,12530,12530,12520,6179
20231011,133700,14835644810,12530,12520,12540,12520,9537
20231011,133600,14716143440,12520,12520,12530,12520,194
20231011,133500,14713712870,12530,12520,12530,12520,1816
20231011,133400,14690972470,12520,12520,12530,12520,4226
20231011,133300,14638059850,12530,12520,12530,12520,931
20231011,133200,14626401290,12530,12520,12530,12520,727
20231011,133100,14617293060,12520,12530,12530,12520,118
20231011,133000,14615814530,12530,12530,12540,12520,7292
20231011,132900,14524445160,12530,12500,12540,12490,22741
20231011,132800,14240057710,12490,12490,12500,12490,173
20231011,132700,14237895330,12500,12490,12500,12490,7033
20231011,132600,14150008560,12500,12510,12520,12490,7151
20231011,132500,14060588880,12520,12540,12540,12520,15804
20231011,132400,13862570800,12540,12530,12540,12530,1299
20231011,132300,13846283170,12540,12540,12540,12530,2108
20231011,132200,13819850660,12530,12540,12540,12530,2008
20231011,132100,13794673910,12540,12540,12540,12530,604
20231011,132000,13787105100,12530,12540,12540,12530,335
20231011,131900,13782904500,12530,12530,12540,12530,622
20231011,131800,13775106430,12540,12530,12540,12530,428
20231011,131700,13769742050,12540,12540,12540,12530,853
20231011,131600,13759046650,12540,12530,12540,12530,201
20231011,131500,13756526260,12530,12540,12540,12530,591
20231011,131400,13749117220,12540,12530,12540,12530,440
20231011,131300,13743602430,12540,12530,12540,12530,440
20231011,131200,13738085880,12530,12540,12540,12530,1763
20231011,131100,13715992270,12540,12530,12540,12530,596
20231011,131000,13708524090,12540,12530,12540,12530,938
20231011,130900,13696763970,12540,12540,12540,12530,363
20231011,130800,13692214850,12540,12530,12540,12530,3480
20231011,130700,13648593480,12530,12540,12540,12530,444
20231011,130600,13643026150,12530,12530,12540,12530,106
20231011,130500,13641697400,12540,12540,12540,12530,316
20231011,130400,13637735760,12530,12530,12540,12530,1129
20231011,130300,13623585420,12540,12530,12540,12530,464
20231011,130200,13617769000,12540,12530,12540,12530,1772
20231011,130100,13595563540,12530,12530,12540,12530,4995
20231011,130000,13532976080,12540,12540,12540,12530,373
20231011,125900,13528299660,12540,12520,12540,12520,8434
20231011,125800,13422614530,12530,12520,12530,12520,3679
20231011,125700,13376544410,12530,12530,12530,12520,1116
20231011,125600,13362567940,12530,12490,12530,12490,12715
20231011,125500,13203578380,12500,12490,12500,12490,1856
20231011,125400,13180387920,12500,12490,12500,12490,420
20231011,125300,13175140610,12500,12490,12500,12490,787
20231011,125200,13165307370,12500,12500,12500,12490,614
20231011,125100,13157635390,12500,12500,12500,12500,507
20231011,125000,13151297890,12500,12510,12510,12500,5953
20231011,124900,13076885340,12510,12510,12510,12500,116
20231011,124800,13075434230,12510,12510,12510,12500,1183
20231011,124700,13060643110,12510,12510,12510,12510,108
20231011,124600,13059292030,12500,12510,12510,12500,1816
20231011,124500,13036588310,12510,12510,12510,12500,973
20231011,124400,13024416940,12500,12510,12510,12500,416
20231011,124300,13019213060,12510,12510,12510,12500,1715
20231011,124200,12997758750,12510,12500,12510,12500,1346
20231011,124100,12980920520,12510,12500,12510,12500,571
20231011,124000,12973778530,12510,12500,12510,12500,2479
20231011,123900,12942768560,12500,12480,12500,12480,9162
20231011,123800,12828331480,12480,12480,12480,12470,1418
20231011,123700,12810634950,12480,12480,12480,12470,1327
20231011,123600,12794081700,12480,12480,12480,12480,542
20231011,123500,12787317540,12480,12460,12480,12460,10705
20231011,123400,12653853160,12460,12470,12480,12450,6194
20231011,123300,12576653810,12480,12480,12480,12470,939
20231011,123200,12564940190,12480,12480,12480,12470,4035
20231011,123100,12514603390,12480,12470,12480,12470,4999
20231011,123000,12452237600,12470,12480,12480,12470,1698
20231011,122900,12431056080,12480,12480,12480,12470,1637
20231011,122800,12410636410,12490,12490,12490,12480,1404
20231011,122700,12393108450,12490,12500,12510,12480,4356
20231011,122600,12338668950,12500,12500,12510,12500,1846
20231011,122500,12315589930,12500,12510,12510,12500,1108
20231011,122400,12301734650,12510,12510,12510,12500,1166
20231011,122300,12287148090,12510,12510,12510,12510,582
20231011,122200,12279867270,12500,12510,12510,12500,997
20231011,122100,12267402530,12510,12510,12510,12500,539
20231011,122000,12260660040,12510,12510,12510,12510,152
20231011,121900,12258758520,12510,12500,12510,12500,1036
20231011,121800,12245801500,12500,12510,12510,12500,2320
20231011,121700,12216792100,12510,12500,12510,12500,3228
20231011,121600,12176415130,12500,12480,12500,12480,13978
20231011,121500,12001834420,12490,12490,12490,12480,330
20231011,121400,11997712740,12490,12490,12490,12480,622
20231011,121300,11989946220,12490,12500,12500,12490,4154
20231011,121200,11938058930,12500,12500,12500,12490,537
20231011,121100,11931347500,12500,12500,12500,12490,1587
20231011,121000,11911517740,12500,12500,12500,12490,293
20231011,120900,11907855880,12500,12490,12500,12490,1633
20231011,120800,11887455500,12490,12470,12500,12470,5746
20231011,120700,11815755450,12460,12460,12470,12460,1674
20231011,120600,11794881960,12470,12500,12500,12450,8249
20231011,120500,11691906750,12500,12500,12500,12490,479
20231011,120400,11685919280,12500,12500,12500,12490,621
20231011,120300,11678157980,12500,12500,12500,12490,558
20231011,120200,11671184760,12500,12500,12500,12490,1082
20231011,120100,11657659870,12500,12490,12500,12480,2125
20231011,120000,11631115430,12490,12480,12490,12480,464
20231011,115900,11625320550,12480,12470,12500,12470,5226
20231011,115800,11560076590,12480,12470,12480,12470,606
20231011,115700,11552516540,12480,12470,12480,12470,584
20231011,115600,11545228830,12470,12470,12480,12470,464
20231011,115500,11539438590,12470,12470,12480,12470,328
20231011,115400,11535345400,12470,12450,12480,12440,3279
20231011,115300,11494516300,12450,12450,12450,12440,1475
20231011,115200,11476160820,12440,12440,12450,12440,1576
20231011,115100,11456552910,12450,12430,12460,12430,3556
20231011,115000,11412309640,12430,12440,12450,12430,5386
20231011,114900,11345277040,12440,12440,12450,12440,868
20231011,114800,11334475610,12440,12450,12450,12440,1038
20231011,114700,11321553950,12460,12450,12460,12450,3474
20231011,114600,11278300410,12460,12450,12470,12450,1595
20231011,114500,11258435700,12450,12450,12480,12440,10907
20231011,114400,11122570560,12450,12450,12450,12440,940
20231011,114300,11110870650,12450,12410,12470,12410,17929
20231011,114200,10888092520,12420,12420,12420,12410,1578
20231011,114100,10868503660,12420,12410,12420,12410,1033
20231011,114000,10855676900,12420,12420,12420,12410,896
20231011,113900,10844549190,12420,12430,12430,12400,11167
20231011,113800,10705866440,12440,12450,12450,12430,4905
20231011,113700,10644810210,12460,12450,12460,12450,5367
20231011,113600,10577973380,12460,12460,12460,12450,875
20231011,113500,10567074780,12460,12460,12460,12450,332
20231011,113400,10562938310,12450,12460,12460,12440,16601
20231011,113300,10356266490,12460,12460,12460,12460,345
20231011,113200,10351967790,12460,12450,12460,12450,1056
20231011,113100,10338813570,12460,12460,12460,12460,393
20231011,113000,10333916790,12460,12460,12460,12450,911
20231011,112900,10322569720,12450,12450,12460,12450,666
20231011,112800,10314273690,12450,12450,12460,12450,812
20231011,112700,10304159320,12460,12460,12460,12450,392
20231011,112600,10299275200,12450,12450,12460,12450,277
20231011,112500,10295824000,12460,12480,12480,12460,6370
20231011,112400,10216397250,12480,12480,12480,12480,631
20231011,112300,10208522370,12480,12470,12480,12470,2561
20231011,112200,10176561100,12470,12480,12480,12470,1335
20231011,112100,10159904030,12480,12460,12480,12460,6787
20231011,112000,10075298760,12460,12460,12460,12450,4805
20231011,111900,10015428580,12450,12470,12470,12450,7000
20231011,111800,9928197640,12460,12470,12470,12460,3063
20231011,111700,9890010470,12470,12460,12470,12460,902
20231011,111600,9878768120,12470,12480,12480,12460,9723
20231011,111500,9757516760,12470,12470,12480,12470,907
20231011,111400,9746201380,12480,12470,12480,12470,1792
20231011,111300,9723850710,12480,12470,12480,12470,1655
20231011,111200,9703199380,12480,12470,12480,12470,1506
20231011,111100,9684407240,12480,12490,12490,12470,5443
20231011,111000,9616476160,12480,12490,12490,12480,3394
20231011,110900,9574088260,12490,12510,12520,12480,6328
20231011,110800,9494931980,12520,12570,12570,12510,19745
20231011,110700,9247259460,12570,12570,12570,12560,946
20231011,110600,9235370710,12570,12570,12570,12560,1324
20231011,110500,9218729810,12570,12570,12580,12550,5492
20231011,110400,9149709390,12580,12570,12590,12570,2068
20231011,110300,9123693420,12580,12570,12580,12560,4379
20231011,110200,9068626360,12570,12600,12600,12560,14214
20231011,110100,8889767330,12600,12610,12610,12600,1243
20231011,110000,8874098940,12610,12610,12610,12600,3874
20231011,105900,8825260660,12610,12600,12610,12600,6954
20231011,105800,8737614620,12600,12590,12600,12590,1437
20231011,105700,8719509520,12600,12600,12600,12590,2343
20231011,105600,8689992270,12600,12610,12620,12590,36165
20231011,105500,8233975940,12610,12590,12610,12590,18110
20231011,105400,8005757030,12590,12570,12600,12560,31663
20231011,105300,7607319410,12570,12550,12570,12540,11915
20231011,105200,7457702790,12550,12550,12560,12540,2668
20231011,105100,7424220550,12550,12550,12560,12540,9059
20231011,105000,7310529220,12550,12520,12550,12520,25686
20231011,104900,6988681080,12530,12530,12530,12520,834
20231011,104800,6978234200,12530,12530,12530,12520,1464
20231011,104700,6959895240,12530,12530,12530,12520,5788
20231011,104600,6887395320,12520,12530,12530,12520,932
20231011,104500,6875723970,12530,12510,12530,12510,1880
20231011,104400,6852186630,12520,12520,12520,12510,3568
20231011,104300,6807515400,12520,12490,12520,12480,9637
20231011,104200,6687117350,12490,12480,12490,12480,2355
20231011,104100,6657724610,12480,12480,12490,12470,1636
20231011,104000,6637307840,12490,12500,12500,12480,4410
20231011,103900,6582239340,12500,12490,12500,12490,495
20231011,103800,6576052090,12500,12500,12500,12490,1265
20231011,103700,6560246620,12490,12500,12500,12490,575
20231011,103600,6553059850,12500,12520,12530,12490,4894
20231011,103500,6491842730,12520,12520,12530,12520,1188
20231011,103400,6476963780,12520,12530,12530,12520,2137
20231011,103300,6450206120,12520,12530,12530,12520,599
20231011,103200,6442703460,12520,12530,12530,12520,2860
20231011,103100,6406888360,12530,12510,12530,12510,5254
20231011,103000,6341121640,12510,12500,12510,12500,1582
20231011,102900,6321342870,12510,12510,12510,12500,487
20231011,102800,6315252100,12500,12510,12510,12500,498
20231011,102700,6309023180,12510,12510,12510,12500,4269
20231011,102600,6255654650,12500,12520,12520,12500,3912
20231011,102500,6206713080,12510,12520,12520,12510,833
20231011,102400,6196289080,12510,12520,12520,12510,900
20231011,102300,6185023330,12520,12520,12520,12510,763
20231011,102200,6175475020,12510,12520,12520,12500,3132
20231011,102100,6136292930,12520,12500,12520,12490,855
20231011,102000,6125602000,12490,12520,12520,12490,2012
20231011,101900,6100437230,12510,12510,12520,12490,1825
20231011,101800,6077627730,12500,12540,12540,12500,5657
20231011,101700,6006776260,12530,12540,12540,12530,2752
20231011,101600,5972275840,12540,12530,12540,12520,9515
20231011,101500,5853036890,12530,12530,12530,12520,1511
20231011,101400,5834113390,12530,12510,12530,12510,8396
20231011,101300,5729005570,12510,12480,12510,12480,18663
20231011,101200,5495712360,12490,12490,12490,12480,868
20231011,101100,5484876690,12490,12490,12490,12480,610
20231011,101000,5477258940,12480,12480,12490,12480,1488
20231011,100900,5458678210,12480,12490,12490,12480,2063
20231011,100800,5432913900,12500,12480,12500,12470,7563
20231011,100700,5338484540,12470,12460,12480,12450,3359
20231011,100600,5296622900,12450,12460,12460,12450,880
20231011,100500,5285659640,12460,12470,12470,12460,3240
20231011,100400,5245275180,12470,12450,12470,12450,2632
20231011,100300,5212472560,12460,12440,12460,12430,5444
20231011,100200,5144751690,12430,12430,12440,12430,391
20231011,100100,5139888030,12430,12420,12440,12410,3124
20231011,100000,5101075780,12420,12410,12430,12410,2437
20231011,095900,5070810660,12410,12420,12420,12410,1857
20231011,095800,5047760560,12420,12410,12430,12410,2451
20231011,095700,5017325980,12410,12400,12410,12390,929
20231011,095600,5005808630,12400,12420,12420,12390,3218
20231011,095500,4965897270,12420,12450,12450,12400,2966
20231011,095400,4929075910,12450,12460,12460,12410,9569
20231011,095300,4809960440,12460,12460,12470,12450,1180
20231011,095200,4795259380,12460,12460,12460,12450,4505
20231011,095100,4739155510,12450,12460,12460,12450,2902
20231011,095000,4703018750,12450,12460,12470,12450,2254
20231011,094900,4674946080,12470,12490,12490,12440,1765
20231011,094800,4652939850,12490,12480,12500,12480,1319
20231011,094700,4636468740,12490,12440,12490,12430,12619
20231011,094600,4479233360,12430,12520,12520,12430,10007
20231011,094500,4354376170,12510,12510,12520,12500,4004
20231011,094400,4304281250,12510,12510,12530,12500,5189
20231011,094300,4239338410,12500,12510,12510,12500,4755
20231011,094200,4179882960,12510,12500,12510,12490,10656
20231011,094100,4046683640,12500,12470,12500,12470,14735
20231011,094000,3862690420,12480,12480,12480,12470,8010
20231011,093900,3762757040,12480,12440,12480,12440,12236
20231011,093800,3610274450,12440,12420,12440,12410,6572
20231011,093700,3528606660,12420,12400,12430,12400,7704
20231011,093600,3432993000,12390,12390,12400,12390,2515
20231011,093500,3401821690,12390,12380,12400,12370,6030
20231011,093400,3327134340,12380,12380,12390,12380,2817
20231011,093300,3292255860,12370,12360,12380,12360,3431
20231011,093200,3249831690,12360,12370,12380,12340,2869
20231011,093100,3214361400,12380,12390,12390,12370,2761
20231011,093000,3180176660,12390,12400,12400,12370,3390
20231011,092900,3138184890,12400,12370,12410,12370,14374
20231011,092800,2960068140,12370,12340,12370,12340,14510
20231011,092700,2780821660,12350,12320,12350,12320,9797
20231011,092600,2659945820,12330,12320,12330,12310,3907
20231011,092500,2611817610,12320,12310,12320,12300,1635
20231011,092400,2591690200,12310,12290,12310,12280,3155
20231011,092300,2552905660,12280,12270,12280,12260,6863
20231011,092200,2468668770,12260,12270,12270,12260,2427
20231011,092100,2438894210,12280,12250,12280,12240,2151
20231011,092000,2412510410,12250,12250,12270,12230,1802
20231011,091900,2390436580,12250,12250,12270,12240,6452
20231011,091800,2311364450,12250,12200,12250,12200,4124
20231011,091700,2260925750,12200,12220,12230,12200,12482
20231011,091600,2108464630,12220,12230,12240,12220,1996
20231011,091500,2084057630,12230,12240,12240,12230,2241
20231011,091400,2056646030,12240,12260,12260,12230,2377
20231011,091300,2027543060,12260,12230,12260,12220,11965
20231011,091200,1881242810,12230,12250,12280,12210,11598
20231011,091100,1739321950,12250,12290,12300,12220,9944
20231011,091000,1617490030,12300,12310,12320,12290,6967
20231011,090900,1531748370,12320,12330,12340,12290,11132
20231011,090800,1394481570,12310,12270,12320,12250,22309
20231011,090700,1120226060,12270,12330,12330,12250,15708
20231011,090600,926956860,12320,12280,12330,12270,17784
20231011,090500,708287770,12270,12280,12280,12260,2838
20231011,090400,673455940,12280,12240,12280,12230,14184
20231011,090300,499620370,12230,12230,12240,12220,5426
20231011,090200,433265080,12230,12270,12270,12210,10364
20231011,090100,306522880,12270,12210,12280,12200,6495
20231011,090000,226941740,12210,12170,12210,12170,18498