KissMeData/034220/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191000,8364414070,12290,12290,12290,12290,40226
20231018,190900,8364414070,12290,12290,12290,12290,0
20231018,190800,8364414070,12290,12290,12290,12290,0
20231018,190700,8364414070,12290,12290,12290,12290,0
20231018,190600,8364414070,12290,12290,12290,12290,0
20231018,190500,8364414070,12290,12290,12290,12290,0
20231018,190400,8364414070,12290,12290,12290,12290,0
20231018,190300,8364414070,12290,12290,12290,12290,0
20231018,190200,8364414070,12290,12290,12290,12290,0
20231018,190100,8364414070,12290,12290,12290,12290,0
20231018,190000,8364414070,12290,12290,12290,12290,0
20231018,185900,8364414070,12290,12290,12290,12290,0
20231018,185800,8364414070,12290,12290,12290,12290,0
20231018,185700,8364414070,12290,12290,12290,12290,0
20231018,185600,8364414070,12290,12290,12290,12290,0
20231018,185500,8364414070,12290,12290,12290,12290,0
20231018,185400,8364414070,12290,12290,12290,12290,0
20231018,185300,8364414070,12290,12290,12290,12290,0
20231018,185200,8364414070,12290,12290,12290,12290,0
20231018,185100,8364414070,12290,12290,12290,12290,0
20231018,185000,8364414070,12290,12290,12290,12290,0
20231018,184900,8364414070,12290,12290,12290,12290,0
20231018,184800,8364414070,12290,12290,12290,12290,0
20231018,184700,8364414070,12290,12290,12290,12290,0
20231018,184600,8364414070,12290,12290,12290,12290,0
20231018,184500,8364414070,12290,12290,12290,12290,0
20231018,184400,8364414070,12290,12290,12290,12290,0
20231018,184300,8364414070,12290,12290,12290,12290,0
20231018,184200,8364414070,12290,12290,12290,12290,0
20231018,184100,8364414070,12290,12290,12290,12290,0
20231018,184000,8364414070,12290,12290,12290,12290,40226
20231018,183900,8364414070,12290,12290,12290,12290,0
20231018,183800,8364414070,12290,12290,12290,12290,0
20231018,183700,8364414070,12290,12290,12290,12290,0
20231018,183600,8364414070,12290,12290,12290,12290,0
20231018,183500,8364414070,12290,12290,12290,12290,0
20231018,183400,8364414070,12290,12290,12290,12290,0
20231018,183300,8364414070,12290,12290,12290,12290,0
20231018,183200,8364414070,12290,12290,12290,12290,0
20231018,183100,8364414070,12290,12290,12290,12290,0
20231018,183000,8364414070,12290,12290,12290,12290,0
20231018,182900,8364414070,12290,12290,12290,12290,0
20231018,182800,8364414070,12290,12290,12290,12290,0
20231018,182700,8364414070,12290,12290,12290,12290,0
20231018,182600,8364414070,12290,12290,12290,12290,0
20231018,182500,8364414070,12290,12290,12290,12290,0
20231018,182400,8364414070,12290,12290,12290,12290,0
20231018,182300,8364414070,12290,12290,12290,12290,0
20231018,182200,8364414070,12290,12290,12290,12290,0
20231018,182100,8364414070,12290,12290,12290,12290,0
20231018,182000,8364414070,12290,12290,12290,12290,0
20231018,181900,8364414070,12290,12290,12290,12290,0
20231018,181800,8364414070,12290,12290,12290,12290,0
20231018,181700,8364414070,12290,12290,12290,12290,0
20231018,181600,8364414070,12290,12290,12290,12290,0
20231018,181500,8364414070,12290,12290,12290,12290,0
20231018,181400,8364414070,12290,12290,12290,12290,0
20231018,181300,8364414070,12290,12290,12290,12290,0
20231018,181200,8364414070,12290,12290,12290,12290,0
20231018,181100,8364414070,12290,12290,12290,12290,0
20231018,181000,8364414070,12290,12290,12290,12290,40226
20231018,180900,8364414070,12290,12290,12290,12290,0
20231018,180800,8364414070,12290,12290,12290,12290,0
20231018,180700,8364414070,12290,12290,12290,12290,0
20231018,180600,8364414070,12290,12290,12290,12290,0
20231018,180500,8364414070,12290,12290,12290,12290,0
20231018,180400,8364414070,12290,12290,12290,12290,0
20231018,180300,8364414070,12290,12290,12290,12290,0
20231018,180200,8364414070,12290,12290,12290,12290,0
20231018,180100,8364414070,12290,12290,12290,12290,0
20231018,180000,8364414070,12290,12290,12290,12290,0
20231018,175900,8364414070,12290,12290,12290,12290,0
20231018,175800,8364414070,12290,12290,12290,12290,0
20231018,175700,8364414070,12290,12290,12290,12290,0
20231018,175600,8364414070,12290,12290,12290,12290,0
20231018,175500,8364414070,12290,12290,12290,12290,0
20231018,175400,8364414070,12290,12290,12290,12290,0
20231018,175300,8364414070,12290,12290,12290,12290,0
20231018,175200,8364414070,12290,12290,12290,12290,0
20231018,175100,8364414070,12290,12290,12290,12290,0
20231018,175000,8364414070,12290,12290,12290,12290,0
20231018,174900,8364414070,12290,12290,12290,12290,0
20231018,174800,8364414070,12290,12290,12290,12290,0
20231018,174700,8364414070,12290,12290,12290,12290,0
20231018,174600,8364414070,12290,12290,12290,12290,0
20231018,174500,8364414070,12290,12290,12290,12290,0
20231018,174400,8364414070,12290,12290,12290,12290,0
20231018,174300,8364414070,12290,12290,12290,12290,0
20231018,174200,8364414070,12290,12290,12290,12290,0
20231018,174100,8364414070,12290,12290,12290,12290,0
20231018,174000,8364414070,12290,12290,12290,12290,40226
20231018,173900,8364414070,12290,12290,12290,12290,0
20231018,173800,8364414070,12290,12290,12290,12290,0
20231018,173700,8364414070,12290,12290,12290,12290,0
20231018,173600,8364414070,12290,12290,12290,12290,0
20231018,173500,8364414070,12290,12290,12290,12290,0
20231018,173400,8364414070,12290,12290,12290,12290,0
20231018,173300,8364414070,12290,12290,12290,12290,0
20231018,173200,8364414070,12290,12290,12290,12290,0
20231018,173100,8364414070,12290,12290,12290,12290,0
20231018,173000,8364414070,12290,12290,12290,12290,0
20231018,172900,8364414070,12290,12290,12290,12290,0
20231018,172800,8364414070,12290,12290,12290,12290,0
20231018,172700,8364414070,12290,12290,12290,12290,0
20231018,172600,8364414070,12290,12290,12290,12290,0
20231018,172500,8364414070,12290,12290,12290,12290,0
20231018,172400,8364414070,12290,12290,12290,12290,0
20231018,172300,8364414070,12290,12290,12290,12290,0
20231018,172200,8364414070,12290,12290,12290,12290,0
20231018,172100,8364414070,12290,12290,12290,12290,0
20231018,172000,8364414070,12290,12290,12290,12290,0
20231018,171900,8364414070,12290,12290,12290,12290,0
20231018,171800,8364414070,12290,12290,12290,12290,0
20231018,171700,8364414070,12290,12290,12290,12290,0
20231018,171600,8364414070,12290,12290,12290,12290,0
20231018,171500,8364414070,12290,12290,12290,12290,0
20231018,171400,8364414070,12290,12290,12290,12290,0
20231018,171300,8364414070,12290,12290,12290,12290,0
20231018,171200,8364414070,12290,12290,12290,12290,0
20231018,171100,8364414070,12290,12290,12290,12290,0
20231018,171000,8364414070,12290,12290,12290,12290,40226
20231018,170900,8364414070,12290,12290,12290,12290,0
20231018,170800,8364414070,12290,12290,12290,12290,0
20231018,170700,8364414070,12290,12290,12290,12290,0
20231018,170600,8364414070,12290,12290,12290,12290,0
20231018,170500,8364414070,12290,12290,12290,12290,0
20231018,170400,8364414070,12290,12290,12290,12290,0
20231018,170300,8364414070,12290,12290,12290,12290,0
20231018,170200,8364414070,12290,12290,12290,12290,0
20231018,170100,8364414070,12290,12290,12290,12290,0
20231018,170000,8364414070,12290,12290,12290,12290,0
20231018,165900,8364414070,12290,12290,12290,12290,0
20231018,165800,8364414070,12290,12290,12290,12290,0
20231018,165700,8364414070,12290,12290,12290,12290,0
20231018,165600,8364414070,12290,12290,12290,12290,0
20231018,165500,8364414070,12290,12290,12290,12290,0
20231018,165400,8364414070,12290,12290,12290,12290,0
20231018,165300,8364414070,12290,12290,12290,12290,0
20231018,165200,8364414070,12290,12290,12290,12290,0
20231018,165100,8364414070,12290,12290,12290,12290,0
20231018,165000,8364414070,12290,12290,12290,12290,0
20231018,164900,8364414070,12290,12290,12290,12290,0
20231018,164800,8364414070,12290,12290,12290,12290,0
20231018,164700,8364414070,12290,12290,12290,12290,0
20231018,164600,8364414070,12290,12290,12290,12290,0
20231018,164500,8364414070,12290,12290,12290,12290,0
20231018,164400,8364414070,12290,12290,12290,12290,0
20231018,164300,8364414070,12290,12290,12290,12290,0
20231018,164200,8364414070,12290,12290,12290,12290,0
20231018,164100,8364414070,12290,12290,12290,12290,0
20231018,164000,8364414070,12290,12290,12290,12290,40226
20231018,163900,8364414070,12290,12290,12290,12290,0
20231018,163800,8364414070,12290,12290,12290,12290,0
20231018,163700,8364414070,12290,12290,12290,12290,0
20231018,163600,8364414070,12290,12290,12290,12290,0
20231018,163500,8364414070,12290,12290,12290,12290,0
20231018,163400,8364414070,12290,12290,12290,12290,0
20231018,163300,8364414070,12290,12290,12290,12290,0
20231018,163200,8364414070,12290,12290,12290,12290,0
20231018,163100,8364414070,12290,12290,12290,12290,0
20231018,163000,8364414070,12290,12290,12290,12290,0
20231018,162900,8364414070,12290,12290,12290,12290,0
20231018,162800,8364414070,12290,12290,12290,12290,0
20231018,162700,8364414070,12290,12290,12290,12290,0
20231018,162600,8364414070,12290,12290,12290,12290,0
20231018,162500,8364414070,12290,12290,12290,12290,0
20231018,162400,8364414070,12290,12290,12290,12290,0
20231018,162300,8364414070,12290,12290,12290,12290,0
20231018,162200,8364414070,12290,12290,12290,12290,0
20231018,162100,8364414070,12290,12290,12290,12290,0
20231018,162000,8364414070,12290,12290,12290,12290,0
20231018,161900,8364414070,12290,12290,12290,12290,0
20231018,161800,8364414070,12290,12290,12290,12290,0
20231018,161700,8364414070,12290,12290,12290,12290,0
20231018,161600,8364414070,12290,12290,12290,12290,0
20231018,161500,8364414070,12290,12290,12290,12290,0
20231018,161400,8364414070,12290,12290,12290,12290,0
20231018,161300,8364414070,12290,12290,12290,12290,0
20231018,161200,8364414070,12290,12290,12290,12290,0
20231018,161100,8364414070,12290,12290,12290,12290,0
20231018,161000,8364414070,12290,12290,12290,12290,40226
20231018,160900,8364414070,12290,12290,12290,12290,0
20231018,160800,8364414070,12290,12290,12290,12290,0
20231018,160700,8364414070,12290,12290,12290,12290,0
20231018,160600,8364414070,12290,12290,12290,12290,0
20231018,160500,8364414070,12290,12290,12290,12290,0
20231018,160400,8364414070,12290,12290,12290,12290,0
20231018,160300,8364414070,12290,12290,12290,12290,0
20231018,160200,8364414070,12290,12290,12290,12290,0
20231018,160100,8364414070,12290,12290,12290,12290,0
20231018,160000,8364414070,12290,12290,12290,12290,0
20231018,155900,8364414070,12290,12290,12290,12290,0
20231018,155800,8364414070,12290,12290,12290,12290,0
20231018,155700,8364414070,12290,12290,12290,12290,0
20231018,155600,8364414070,12290,12290,12290,12290,0
20231018,155500,8364414070,12290,12290,12290,12290,0
20231018,155400,8364414070,12290,12290,12290,12290,0
20231018,155300,8364414070,12290,12290,12290,12290,0
20231018,155200,8364414070,12290,12290,12290,12290,0
20231018,155100,8364414070,12290,12290,12290,12290,0
20231018,155000,8364414070,12290,12290,12290,12290,0
20231018,154900,8364414070,12290,12290,12290,12290,0
20231018,154800,8364414070,12290,12290,12290,12290,0
20231018,154700,8364414070,12290,12290,12290,12290,0
20231018,154600,8364414070,12290,12290,12290,12290,0
20231018,154500,8364414070,12290,12290,12290,12290,0
20231018,154400,8364414070,12290,12290,12290,12290,0
20231018,154300,8364414070,12290,12290,12290,12290,0
20231018,154200,8364414070,12290,12290,12290,12290,0
20231018,154100,8364414070,12290,12290,12290,12290,0
20231018,154000,8364414070,12290,12290,12290,12290,40226
20231018,153900,8364414070,12290,12290,12290,12290,0
20231018,153800,8364414070,12290,12290,12290,12290,0
20231018,153700,8364414070,12290,12290,12290,12290,0
20231018,153600,8364414070,12290,12290,12290,12290,0
20231018,153500,8364414070,12290,12290,12290,12290,0
20231018,153400,8364414070,12290,12290,12290,12290,0
20231018,153300,8364414070,12290,12290,12290,12290,0
20231018,153200,8364414070,12290,12290,12290,12290,0
20231018,153100,8364414070,12290,12290,12290,12290,0
20231018,153000,8364414070,12290,12290,12290,12290,40226
20231018,152900,7870036530,12270,12270,12270,12270,0
20231018,152800,7870036530,12270,12270,12270,12270,0
20231018,152700,7870036530,12270,12270,12270,12270,0
20231018,152600,7870036530,12270,12270,12270,12270,0
20231018,152500,7870036530,12270,12270,12270,12270,0
20231018,152400,7870036530,12270,12270,12270,12270,0
20231018,152300,7870036530,12270,12270,12270,12270,0
20231018,152200,7870036530,12270,12270,12270,12270,0
20231018,152100,7870036530,12270,12270,12270,12270,0
20231018,152000,7870036530,12270,12270,12270,12270,0
20231018,151900,7870036530,12270,12280,12280,12270,3110
20231018,151800,7831874680,12280,12290,12290,12270,1076
20231018,151700,7818662320,12280,12310,12310,12270,4378
20231018,151600,7764835740,12300,12270,12310,12260,41698
20231018,151500,7252982960,12270,12260,12270,12260,849
20231018,151400,7242569650,12270,12260,12270,12260,995
20231018,151300,7230368890,12270,12270,12270,12260,3212
20231018,151200,7190982710,12270,12270,12270,12260,386
20231018,151100,7186247210,12260,12270,12270,12260,632
20231018,151000,7178493660,12270,12270,12270,12260,1335
20231018,150900,7162113700,12260,12270,12270,12260,442
20231018,150800,7156690390,12270,12260,12270,12260,226
20231018,150700,7153918450,12270,12270,12270,12260,268
20231018,150600,7150630130,12260,12270,12270,12260,601
20231018,150500,7143257200,12270,12260,12270,12260,648
20231018,150400,7135310190,12260,12270,12270,12260,253
20231018,150300,7132206480,12260,12270,12270,12260,640
20231018,150200,7124358450,12260,12260,12270,12260,2075
20231018,150100,7098916990,12260,12270,12270,12260,596
20231018,150000,7091608360,12260,12260,12270,12260,261
20231018,145900,7088407170,12270,12260,12270,12260,1367
20231018,145800,7071646770,12260,12270,12270,12260,249
20231018,145700,7068592160,12270,12260,12270,12260,359
20231018,145600,7064187290,12270,12270,12270,12260,343
20231018,145500,7059979230,12270,12260,12270,12260,167
20231018,145400,7057930180,12270,12270,12270,12260,392
20231018,145300,7053120870,12270,12270,12270,12260,211
20231018,145200,7050531920,12260,12260,12270,12260,253
20231018,145100,7047427770,12270,12270,12270,12260,19664
20231018,145000,6806161530,12270,12260,12270,12260,2140
20231018,144900,6779924160,12270,12270,12270,12260,90
20231018,144800,6778819990,12260,12260,12270,12260,1182
20231018,144700,6764324690,12260,12260,12270,12260,1490
20231018,144600,6746056510,12260,12270,12270,12260,526
20231018,144500,6739605990,12270,12260,12270,12260,158
20231018,144400,6737668120,12270,12270,12280,12260,5154
20231018,144300,6674448940,12270,12270,12280,12270,1959
20231018,144200,6650411220,12270,12280,12280,12270,93
20231018,144100,6649269320,12270,12270,12280,12270,1577
20231018,144000,6629917390,12280,12270,12280,12270,389
20231018,143900,6625142060,12280,12280,12280,12270,204
20231018,143800,6622637600,12280,12270,12280,12270,100
20231018,143700,6621409630,12280,12270,12280,12270,463
20231018,143600,6615727760,12280,12280,12280,12270,1030
20231018,143500,6603080360,12280,12270,12280,12270,206
20231018,143400,6600551780,12280,12270,12280,12270,124
20231018,143300,6599029380,12280,12270,12280,12270,137
20231018,143200,6597347620,12270,12270,12280,12270,1270
20231018,143100,6581763950,12280,12270,12280,12270,494
20231018,143000,6575701500,12280,12290,12290,12270,6351
20231018,142900,6497752190,12290,12280,12290,12280,621
20231018,142800,6490123190,12280,12290,12290,12280,309
20231018,142700,6486327360,12280,12290,12290,12280,228
20231018,142600,6483526280,12280,12290,12290,12280,849
20231018,142500,6473099960,12280,12280,12290,12280,2626
20231018,142400,6440851840,12280,12290,12290,12280,999
20231018,142300,6428582110,12290,12280,12290,12280,305
20231018,142200,6424836330,12280,12280,12280,12280,968
20231018,142100,6412949290,12280,12280,12280,12280,192
20231018,142000,6410591530,12280,12280,12280,12280,5658
20231018,141900,6341111290,12280,12290,12290,12280,377
20231018,141800,6336480200,12290,12290,12290,12280,204
20231018,141700,6333973500,12280,12290,12290,12280,2501
20231018,141600,6303238210,12290,12290,12290,12280,1769
20231018,141500,6281497530,12290,12290,12290,12290,1225
20231018,141400,6266442280,12290,12290,12300,12290,1232
20231018,141300,6251300700,12300,12290,12300,12290,114
20231018,141200,6249899100,12290,12290,12300,12290,248
20231018,141100,6246850150,12290,12300,12300,12290,796
20231018,141000,6237066900,12300,12290,12300,12290,500
20231018,140900,6230921060,12290,12300,12300,12290,307
20231018,140800,6227145580,12290,12290,12300,12290,255
20231018,140700,6224010620,12290,12290,12300,12290,208
20231018,140600,6221454110,12290,12290,12300,12290,705
20231018,140500,6212789610,12290,12290,12290,12290,1377
20231018,140400,6195866280,12290,12290,12300,12290,872
20231018,140300,6185148530,12290,12300,12300,12290,723
20231018,140200,6176256570,12300,12300,12300,12290,367
20231018,140100,6171745120,12290,12300,12300,12290,15702
20231018,140000,5978692640,12300,12300,12310,12300,231
20231018,135900,5975850470,12300,12310,12310,12300,928
20231018,135800,5964429690,12310,12300,12310,12300,527
20231018,135700,5957946360,12300,12300,12300,12300,170
20231018,135600,5955855360,12300,12310,12310,12300,372
20231018,135500,5951279750,12310,12300,12310,12300,337
20231018,135400,5947133870,12300,12310,12310,12300,495
20231018,135300,5941044240,12300,12300,12310,12300,213
20231018,135200,5938424140,12310,12300,12310,12300,203
20231018,135100,5935926710,12300,12300,12310,12300,458
20231018,135000,5930292750,12300,12300,12300,12300,93
20231018,134900,5929148850,12300,12300,12310,12300,1596
20231018,134800,5909511640,12300,12300,12310,12300,4196
20231018,134700,5857900830,12300,12300,12310,12300,1705
20231018,134600,5836927790,12300,12300,12310,12300,10131
20231018,134500,5712314350,12310,12300,12310,12300,1455
20231018,134400,5694415860,12310,12310,12310,12300,564
20231018,134300,5687477520,12300,12300,12310,12300,521
20231018,134200,5681068640,12300,12310,12310,12300,868
20231018,134100,5670385500,12300,12300,12310,12300,267
20231018,134000,5667100670,12310,12300,12310,12300,702
20231018,133900,5658459390,12310,12300,12310,12300,462
20231018,133800,5652774240,12300,12300,12310,12300,41
20231018,133700,5652269860,12310,12310,12310,12300,194
20231018,133600,5649882760,12300,12300,12310,12300,665
20231018,133500,5641698330,12300,12300,12310,12300,334
20231018,133400,5637588570,12310,12300,12310,12300,111
20231018,133300,5636222470,12300,12310,12310,12300,271
20231018,133200,5632888270,12300,12310,12310,12300,2325
20231018,133100,5604289560,12310,12300,12310,12300,271
20231018,133000,5600954100,12310,12300,12310,12300,1260
20231018,132900,5585445330,12300,12310,12310,12300,565
20231018,132800,5578495780,12310,12310,12310,12300,474
20231018,132700,5572662040,12310,12310,12320,12300,4316
20231018,132600,5519546410,12310,12320,12320,12310,1693
20231018,132500,5498705550,12310,12310,12320,12310,841
20231018,132400,5488352730,12320,12320,12320,12310,233
20231018,132300,5485482970,12310,12320,12320,12310,602
20231018,132200,5478071810,12310,12310,12310,12310,586
20231018,132100,5470858150,12310,12310,12320,12310,2782
20231018,132000,5436608540,12320,12320,12320,12310,247
20231018,131900,5433567070,12310,12310,12320,12310,911
20231018,131800,5422351640,12310,12320,12320,12310,367
20231018,131700,5417832520,12320,12320,12320,12310,5377
20231018,131600,5351594290,12310,12330,12340,12310,10747
20231018,131500,5219139670,12340,12330,12340,12330,110
20231018,131400,5217782740,12340,12330,12340,12330,442
20231018,131300,5212332860,12340,12340,12340,12330,305
20231018,131200,5208570960,12340,12330,12340,12330,124
20231018,131100,5207041110,12330,12340,12340,12330,383
20231018,131000,5202318190,12330,12330,12330,12330,262
20231018,130900,5199087730,12330,12340,12340,12330,238
20231018,130800,5196151670,12340,12330,12340,12330,528
20231018,130700,5189638860,12340,12330,12340,12330,345
20231018,130600,5185383330,12340,12340,12340,12330,235
20231018,130500,5182484100,12330,12340,12340,12330,293
20231018,130400,5178870390,12340,12330,12340,12330,126
20231018,130300,5177316310,12330,12330,12330,12330,81
20231018,130200,5176317580,12330,12340,12340,12330,249
20231018,130100,5173246280,12330,12340,12340,12330,114
20231018,130000,5171840250,12330,12340,12340,12330,423
20231018,125900,5166623110,12330,12340,12340,12330,949
20231018,125800,5154921370,12330,12330,12340,12330,410
20231018,125700,5149866050,12330,12340,12340,12330,405
20231018,125600,5144869440,12330,12340,12340,12330,128
20231018,125500,5143290670,12330,12330,12340,12330,2585
20231018,125400,5111416520,12340,12330,12340,12330,144
20231018,125300,5109640320,12330,12340,12340,12330,807
20231018,125200,5099688480,12330,12340,12340,12330,124
20231018,125100,5098159060,12340,12340,12340,12330,185
20231018,125000,5095876960,12340,12330,12340,12330,186
20231018,124900,5093583040,12330,12330,12340,12330,255
20231018,124800,5090438530,12330,12340,12340,12330,195
20231018,124700,5088032650,12340,12330,12340,12330,95
20231018,124600,5086860650,12330,12330,12340,12330,95
20231018,124500,5085689270,12340,12340,12340,12330,195
20231018,124400,5083283930,12330,12330,12340,12330,252
20231018,124300,5080175090,12330,12330,12340,12330,142
20231018,124200,5078424100,12340,12330,12340,12330,133
20231018,124100,5076783680,12330,12340,12340,12330,148
20231018,124000,5074958230,12340,12340,12340,12330,7619
20231018,123900,4980960180,12340,12340,12350,12340,635
20231018,123800,4973123660,12340,12340,12350,12340,497
20231018,123700,4966990110,12350,12350,12350,12340,353
20231018,123600,4962631330,12350,12350,12350,12340,147
20231018,123500,4960816280,12340,12350,12350,12340,139
20231018,123400,4959100490,12340,12350,12350,12340,36
20231018,123300,4958656190,12350,12350,12350,12340,498
20231018,123200,4952508980,12350,12340,12350,12340,83
20231018,123100,4951484230,12350,12340,12350,12340,140
20231018,123000,4949756390,12350,12340,12350,12340,125
20231018,122900,4948213360,12350,12340,12350,12340,339
20231018,122800,4944027210,12340,12350,12350,12340,68
20231018,122700,4943187970,12340,12340,12350,12340,193
20231018,122600,4940805720,12340,12350,12350,12340,178
20231018,122500,4938608330,12340,12340,12340,12340,129
20231018,122400,4937016470,12340,12350,12350,12340,434
20231018,122300,4931656870,12350,12350,12360,12350,429
20231018,122200,4926358190,12350,12360,12360,12350,468
20231018,122100,4920578030,12360,12350,12360,12350,384
20231018,122000,4915835080,12350,12360,12360,12350,192
20231018,121900,4913462870,12350,12360,12360,12350,763
20231018,121800,4904032490,12360,12370,12370,12360,380
20231018,121700,4899335310,12360,12360,12370,12360,449
20231018,121600,4893785660,12360,12360,12360,12360,191
20231018,121500,4891424900,12360,12360,12360,12360,3098
20231018,121400,4853133620,12370,12370,12370,12370,692
20231018,121300,4844573580,12370,12370,12370,12370,30
20231018,121200,4844202480,12380,12390,12390,12380,1066
20231018,121100,4831005300,12390,12390,12390,12380,3753
20231018,121000,4784530210,12380,12370,12390,12370,1442
20231018,120900,4766685790,12360,12360,12370,12360,138
20231018,120800,4764979580,12360,12360,12370,12360,715
20231018,120700,4756135740,12360,12360,12370,12360,2269
20231018,120600,4728089940,12360,12350,12360,12350,328
20231018,120500,4724037740,12350,12360,12360,12350,726
20231018,120400,4715069000,12350,12360,12360,12350,439
20231018,120300,4709644350,12360,12360,12360,12350,127
20231018,120200,4708075360,12360,12350,12360,12350,66
20231018,120100,4707259900,12350,12350,12350,12350,62
20231018,120000,4706494200,12350,12350,12360,12350,3138
20231018,115900,4667738100,12350,12340,12350,12340,1141
20231018,115800,4653655330,12340,12330,12340,12330,502
20231018,115700,4647464170,12340,12310,12350,12310,12585
20231018,115600,4492383060,12310,12310,12320,12310,212
20231018,115500,4489772210,12310,12310,12320,12310,452
20231018,115400,4484207730,12310,12310,12320,12310,1181
20231018,115300,4469666430,12310,12320,12320,12310,147
20231018,115200,4467855970,12310,12310,12310,12310,1471
20231018,115100,4449747960,12310,12320,12320,12310,1873
20231018,115000,4426690860,12320,12310,12320,12310,223
20231018,114900,4423944450,12320,12320,12320,12310,151
20231018,114800,4422085520,12320,12310,12320,12310,1992
20231018,114700,4397563870,12310,12310,12310,12300,3974
20231018,114600,4348647800,12300,12320,12320,12300,5776
20231018,114500,4277545640,12320,12310,12320,12310,148
20231018,114400,4275723710,12310,12320,12320,12310,256
20231018,114300,4272571860,12320,12320,12320,12310,2646
20231018,114200,4239974280,12320,12320,12330,12310,3923
20231018,114100,4191644750,12330,12320,12330,12320,253
20231018,114000,4188527050,12330,12320,12330,12320,171
20231018,113900,4186419820,12320,12320,12330,12320,366
20231018,113800,4181910260,12320,12330,12340,12320,2983
20231018,113700,4145131350,12330,12340,12350,12330,1575
20231018,113600,4125696040,12350,12350,12350,12340,123
20231018,113500,4124177000,12340,12350,12350,12340,239
20231018,113400,4121227050,12350,12340,12350,12340,58
20231018,113300,4120511150,12340,12350,12350,12340,293
20231018,113200,4116894400,12350,12350,12350,12340,255
20231018,113100,4113746700,12350,12350,12350,12340,406
20231018,113000,4108733420,12350,12350,12350,12340,82
20231018,112900,4107721020,12340,12350,12350,12340,195
20231018,112800,4105313620,12350,12350,12350,12340,99
20231018,112700,4104091270,12340,12340,12340,12340,30
20231018,112600,4103721070,12340,12350,12350,12340,2633
20231018,112500,4071209630,12360,12360,12360,12350,323
20231018,112400,4067220030,12350,12360,12360,12350,116
20231018,112300,4065787070,12350,12350,12360,12350,1486
20231018,112200,4047429770,12350,12350,12350,12340,2492
20231018,112100,4016668980,12350,12340,12350,12330,8033
20231018,112000,3917601810,12340,12330,12340,12330,1345
20231018,111900,3901004810,12340,12340,12340,12330,1740
20231018,111800,3879533580,12330,12330,12340,12330,312
20231018,111700,3875684210,12330,12340,12340,12330,301
20231018,111600,3871971520,12330,12330,12340,12330,982
20231018,111500,3859856960,12340,12330,12340,12330,42
20231018,111400,3859338980,12330,12340,12340,12330,988
20231018,111300,3847147760,12340,12350,12350,12330,2517
20231018,111200,3816088590,12350,12340,12350,12340,1007
20231018,111100,3803660900,12350,12340,12350,12340,482
20231018,111000,3797710530,12350,12340,12350,12340,414
20231018,110900,3792598470,12350,12340,12350,12330,2645
20231018,110800,3759965680,12340,12360,12360,12330,9025
20231018,110700,3648591670,12350,12370,12380,12350,7330
20231018,110600,3557922480,12380,12380,12390,12370,2099
20231018,110500,3531938550,12380,12380,12380,12380,69
20231018,110400,3531084330,12390,12380,12390,12380,335
20231018,110300,3526936160,12390,12380,12390,12380,749
20231018,110200,3517662300,12390,12360,12390,12360,1851
20231018,110100,3494747300,12380,12340,12380,12340,6663
20231018,110000,3412476120,12330,12340,12340,12330,60
20231018,105900,3411736310,12340,12330,12340,12330,2594
20231018,105800,3379751320,12340,12330,12340,12330,3678
20231018,105700,3334398450,12320,12330,12330,12320,121
20231018,105600,3332907210,12330,12340,12350,12320,4144
20231018,105500,3281798750,12340,12350,12360,12340,2023
20231018,105400,3256817680,12350,12350,12360,12350,224
20231018,105300,3254050410,12360,12360,12360,12350,289
20231018,105200,3250479330,12360,12350,12360,12350,347
20231018,105100,3246192550,12350,12360,12360,12350,41
20231018,105000,3245686090,12360,12350,12360,12350,460
20231018,104900,3240004430,12350,12330,12350,12330,2523
20231018,104800,3208876320,12330,12330,12340,12320,2560
20231018,104700,3177311050,12320,12330,12330,12320,871
20231018,104600,3166573760,12330,12330,12340,12330,1042
20231018,104500,3153725300,12340,12330,12340,12330,712
20231018,104400,3144945940,12330,12330,12340,12330,689
20231018,104300,3136450420,12330,12340,12340,12330,1979
20231018,104200,3112030860,12340,12350,12350,12340,1551
20231018,104100,3092877370,12350,12350,12360,12350,977
20231018,104000,3080810030,12350,12350,12350,12350,63
20231018,103900,3080031980,12360,12370,12370,12360,1016
20231018,103800,3067469860,12380,12380,12380,12370,1385
20231018,103700,3050330670,12380,12390,12390,12380,1291
20231018,103600,3034347530,12390,12380,12390,12380,326
20231018,103500,3030310880,12390,12380,12390,12380,825
20231018,103400,3020096700,12390,12380,12390,12370,3591
20231018,103300,2975642870,12380,12370,12380,12360,2021
20231018,103200,2950645850,12380,12380,12390,12370,3171
20231018,103100,2911391540,12390,12380,12390,12370,2700
20231018,103000,2877969400,12380,12370,12380,12370,130
20231018,102900,2876360670,12370,12350,12370,12350,1648
20231018,102800,2855992100,12360,12330,12360,12330,2509
20231018,102700,2825031180,12350,12330,12360,12330,10788
20231018,102600,2691843740,12320,12320,12330,12320,186
20231018,102500,2689551660,12320,12330,12340,12320,934
20231018,102400,2678035630,12330,12330,12340,12330,223
20231018,102300,2675285010,12330,12320,12340,12320,2194
20231018,102200,2648236750,12310,12330,12340,12310,1531
20231018,102100,2629372090,12330,12330,12330,12330,3911
20231018,102000,2581149460,12340,12340,12340,12330,2142
20231018,101900,2554719400,12340,12340,12350,12340,110
20231018,101800,2553361600,12350,12380,12380,12340,6895
20231018,101700,2468123330,12370,12380,12380,12370,570
20231018,101600,2461069580,12380,12380,12380,12370,200
20231018,101500,2458594840,12380,12380,12380,12370,856
20231018,101400,2447999530,12380,12360,12380,12360,1456
20231018,101300,2429992510,12360,12350,12360,12340,1302
20231018,101200,2413912300,12350,12340,12350,12330,1861
20231018,101100,2390948950,12330,12330,12340,12330,285
20231018,101000,2387432360,12330,12330,12340,12300,7740
20231018,100900,2292095840,12330,12340,12350,12310,15277
20231018,100800,2103858820,12350,12340,12350,12340,333
20231018,100700,2099749510,12340,12350,12350,12340,187
20231018,100600,2097441320,12350,12340,12350,12340,293
20231018,100500,2093825460,12340,12330,12340,12330,2396
20231018,100400,2064282770,12320,12330,12330,12320,688
20231018,100300,2055800990,12320,12350,12350,12320,3049
20231018,100200,2018205140,12340,12350,12350,12340,366
20231018,100100,2013688340,12350,12350,12360,12340,1074
20231018,100000,2000424580,12360,12360,12360,12340,123
20231018,095900,1998906150,12350,12330,12350,12330,2108
20231018,095800,1972893680,12340,12330,12340,12320,1714
20231018,095700,1951760450,12330,12340,12340,12330,2455
20231018,095600,1921490110,12330,12350,12360,12330,4469
20231018,095500,1866340570,12350,12360,12360,12340,2431
20231018,095400,1836320750,12360,12370,12370,12360,1046
20231018,095300,1823391130,12380,12390,12400,12370,741
20231018,095200,1814212630,12400,12360,12420,12360,4385
20231018,095100,1759864500,12360,12380,12380,12360,2286
20231018,095000,1731577930,12380,12370,12390,12370,2743
20231018,094900,1697616730,12380,12390,12390,12370,1911
20231018,094800,1673960060,12390,12370,12390,12370,581
20231018,094700,1666771890,12370,12350,12370,12340,2041
20231018,094600,1641559870,12350,12350,12350,12340,528
20231018,094500,1635042210,12350,12360,12360,12350,1759
20231018,094400,1613318050,12360,12370,12370,12350,2130
20231018,094300,1586997080,12370,12380,12380,12370,482
20231018,094200,1581030820,12380,12340,12400,12330,3140
20231018,094100,1542243650,12350,12340,12350,12340,2808
20231018,094000,1507574720,12340,12350,12360,12340,898
20231018,093900,1496487340,12350,12350,12360,12350,635
20231018,093800,1488645070,12350,12350,12350,12330,3273
20231018,093700,1448255610,12350,12380,12380,12340,11138
20231018,093600,1310569350,12380,12370,12400,12360,5547
20231018,093500,1241878970,12370,12370,12370,12360,2045
20231018,093400,1216589010,12370,12380,12400,12370,2838
20231018,093300,1181465460,12370,12370,12400,12360,8177
20231018,093200,1080307040,12370,12390,12390,12360,978
20231018,093100,1068213790,12390,12400,12400,12360,1771
20231018,093000,1046284320,12400,12390,12400,12360,2340
20231018,092900,1017294190,12390,12410,12420,12390,1273
20231018,092800,1001505750,12410,12430,12440,12410,6726
20231018,092700,917995710,12430,12420,12440,12420,596
20231018,092600,910592120,12420,12400,12420,12390,1599
20231018,092500,890756500,12400,12390,12400,12380,2092
20231018,092400,864828640,12390,12390,12400,12390,407
20231018,092300,859783940,12390,12420,12420,12380,2770
20231018,092200,825445250,12420,12390,12440,12390,3523
20231018,092100,781726340,12390,12390,12390,12390,296
20231018,092000,778058900,12410,12370,12410,12370,2089
20231018,091900,752186420,12370,12360,12380,12350,1256
20231018,091800,736653960,12340,12370,12380,12340,5946
20231018,091700,663183970,12370,12380,12380,12370,363
20231018,091600,658691690,12370,12360,12370,12360,1706
20231018,091500,637596850,12360,12360,12370,12350,1165
20231018,091400,623198260,12360,12370,12370,12350,1895
20231018,091300,599776080,12370,12380,12380,12350,5408
20231018,091200,532917730,12370,12390,12390,12360,2415
20231018,091100,503036140,12390,12410,12420,12380,3207
20231018,091000,463270440,12410,12410,12440,12410,2432
20231018,090900,433050020,12390,12420,12420,12380,3469
20231018,090800,390042240,12420,12420,12440,12420,2738
20231018,090700,356025280,12420,12410,12440,12410,1798
20231018,090600,333696670,12410,12400,12410,12390,2427
20231018,090500,303602900,12400,12370,12400,12370,5790
20231018,090400,231943770,12360,12380,12380,12360,1911
20231018,090300,208306350,12370,12400,12410,12370,3561
20231018,090200,164204900,12400,12400,12410,12390,1446
20231018,090100,146275390,12400,12400,12410,12390,5175
20231018,090000,82112220,12420,12410,12440,12400,6614