KissMeData/034220/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191800,15943339400,10700,10700,10700,10700,53843
20241023,191700,15943339400,10700,10700,10700,10700,0
20241023,191600,15943339400,10700,10700,10700,10700,0
20241023,191500,15943339400,10700,10700,10700,10700,0
20241023,191400,15943339400,10700,10700,10700,10700,0
20241023,191300,15943339400,10700,10700,10700,10700,0
20241023,191200,15943339400,10700,10700,10700,10700,0
20241023,191100,15943339400,10700,10700,10700,10700,0
20241023,191000,15943339400,10700,10700,10700,10700,0
20241023,190900,15943339400,10700,10700,10700,10700,0
20241023,190800,15943339400,10700,10700,10700,10700,0
20241023,190700,15943339400,10700,10700,10700,10700,0
20241023,190600,15943339400,10700,10700,10700,10700,0
20241023,190500,15943339400,10700,10700,10700,10700,0
20241023,190400,15943339400,10700,10700,10700,10700,0
20241023,190300,15943339400,10700,10700,10700,10700,0
20241023,190200,15943339400,10700,10700,10700,10700,0
20241023,190100,15943339400,10700,10700,10700,10700,0
20241023,190000,15943339400,10700,10700,10700,10700,0
20241023,185900,15943339400,10700,10700,10700,10700,0
20241023,185800,15943339400,10700,10700,10700,10700,0
20241023,185700,15943339400,10700,10700,10700,10700,0
20241023,185600,15943339400,10700,10700,10700,10700,0
20241023,185500,15943339400,10700,10700,10700,10700,0
20241023,185400,15943339400,10700,10700,10700,10700,0
20241023,185300,15943339400,10700,10700,10700,10700,0
20241023,185200,15943339400,10700,10700,10700,10700,0
20241023,185100,15943339400,10700,10700,10700,10700,0
20241023,185000,15943339400,10700,10700,10700,10700,0
20241023,184900,15943339400,10700,10700,10700,10700,0
20241023,184800,15943339400,10700,10700,10700,10700,53843
20241023,184700,15943339400,10700,10700,10700,10700,0
20241023,184600,15943339400,10700,10700,10700,10700,0
20241023,184500,15943339400,10700,10700,10700,10700,0
20241023,184400,15943339400,10700,10700,10700,10700,0
20241023,184300,15943339400,10700,10700,10700,10700,0
20241023,184200,15943339400,10700,10700,10700,10700,0
20241023,184100,15943339400,10700,10700,10700,10700,0
20241023,184000,15943339400,10700,10700,10700,10700,0
20241023,183900,15943339400,10700,10700,10700,10700,0
20241023,183800,15943339400,10700,10700,10700,10700,0
20241023,183700,15943339400,10700,10700,10700,10700,0
20241023,183600,15943339400,10700,10700,10700,10700,0
20241023,183500,15943339400,10700,10700,10700,10700,0
20241023,183400,15943339400,10700,10700,10700,10700,0
20241023,183300,15943339400,10700,10700,10700,10700,0
20241023,183200,15943339400,10700,10700,10700,10700,0
20241023,183100,15943339400,10700,10700,10700,10700,0
20241023,183000,15943339400,10700,10700,10700,10700,0
20241023,182900,15943339400,10700,10700,10700,10700,0
20241023,182800,15943339400,10700,10700,10700,10700,0
20241023,182700,15943339400,10700,10700,10700,10700,0
20241023,182600,15943339400,10700,10700,10700,10700,0
20241023,182500,15943339400,10700,10700,10700,10700,0
20241023,182400,15943339400,10700,10700,10700,10700,0
20241023,182300,15943339400,10700,10700,10700,10700,0
20241023,182200,15943339400,10700,10700,10700,10700,0
20241023,182100,15943339400,10700,10700,10700,10700,0
20241023,182000,15943339400,10700,10700,10700,10700,0
20241023,181900,15943339400,10700,10700,10700,10700,0
20241023,181800,15943339400,10700,10700,10700,10700,53843
20241023,181700,15943339400,10700,10700,10700,10700,0
20241023,181600,15943339400,10700,10700,10700,10700,0
20241023,181500,15943339400,10700,10700,10700,10700,0
20241023,181400,15943339400,10700,10700,10700,10700,0
20241023,181300,15943339400,10700,10700,10700,10700,0
20241023,181200,15943339400,10700,10700,10700,10700,0
20241023,181100,15943339400,10700,10700,10700,10700,0
20241023,181000,15943339400,10700,10700,10700,10700,0
20241023,180900,15943339400,10700,10700,10700,10700,0
20241023,180800,15943339400,10700,10700,10700,10700,0
20241023,180700,15943339400,10700,10700,10700,10700,0
20241023,180600,15943339400,10700,10700,10700,10700,0
20241023,180500,15943339400,10700,10700,10700,10700,0
20241023,180400,15943339400,10700,10700,10700,10700,0
20241023,180300,15943339400,10700,10700,10700,10700,0
20241023,180200,15943339400,10700,10700,10700,10700,0
20241023,180100,15943339400,10700,10700,10700,10700,0
20241023,180000,15943339400,10700,10700,10700,10700,0
20241023,175900,15943339400,10700,10700,10700,10700,0
20241023,175800,15943339400,10700,10700,10700,10700,0
20241023,175700,15943339400,10700,10700,10700,10700,0
20241023,175600,15943339400,10700,10700,10700,10700,0
20241023,175500,15943339400,10700,10700,10700,10700,0
20241023,175400,15943339400,10700,10700,10700,10700,0
20241023,175300,15943339400,10700,10700,10700,10700,0
20241023,175200,15943339400,10700,10700,10700,10700,0
20241023,175100,15943339400,10700,10700,10700,10700,0
20241023,175000,15943339400,10700,10700,10700,10700,0
20241023,174900,15943339400,10700,10700,10700,10700,0
20241023,174800,15943339400,10700,10700,10700,10700,53843
20241023,174700,15943339400,10700,10700,10700,10700,0
20241023,174600,15943339400,10700,10700,10700,10700,0
20241023,174500,15943339400,10700,10700,10700,10700,0
20241023,174400,15943339400,10700,10700,10700,10700,0
20241023,174300,15943339400,10700,10700,10700,10700,0
20241023,174200,15943339400,10700,10700,10700,10700,0
20241023,174100,15943339400,10700,10700,10700,10700,0
20241023,174000,15943339400,10700,10700,10700,10700,0
20241023,173900,15943339400,10700,10700,10700,10700,0
20241023,173800,15943339400,10700,10700,10700,10700,0
20241023,173700,15943339400,10700,10700,10700,10700,0
20241023,173600,15943339400,10700,10700,10700,10700,0
20241023,173500,15943339400,10700,10700,10700,10700,0
20241023,173400,15943339400,10700,10700,10700,10700,0
20241023,173300,15943339400,10700,10700,10700,10700,0
20241023,173200,15943339400,10700,10700,10700,10700,0
20241023,173100,15943339400,10700,10700,10700,10700,0
20241023,173000,15943339400,10700,10700,10700,10700,0
20241023,172900,15943339400,10700,10700,10700,10700,0
20241023,172800,15943339400,10700,10700,10700,10700,0
20241023,172700,15943339400,10700,10700,10700,10700,0
20241023,172600,15943339400,10700,10700,10700,10700,0
20241023,172500,15943339400,10700,10700,10700,10700,0
20241023,172400,15943339400,10700,10700,10700,10700,0
20241023,172300,15943339400,10700,10700,10700,10700,0
20241023,172200,15943339400,10700,10700,10700,10700,0
20241023,172100,15943339400,10700,10700,10700,10700,0
20241023,172000,15943339400,10700,10700,10700,10700,0
20241023,171900,15943339400,10700,10700,10700,10700,0
20241023,171800,15943339400,10700,10700,10700,10700,53843
20241023,171700,15943339400,10700,10700,10700,10700,0
20241023,171600,15943339400,10700,10700,10700,10700,0
20241023,171500,15943339400,10700,10700,10700,10700,0
20241023,171400,15943339400,10700,10700,10700,10700,0
20241023,171300,15943339400,10700,10700,10700,10700,0
20241023,171200,15943339400,10700,10700,10700,10700,0
20241023,171100,15943339400,10700,10700,10700,10700,0
20241023,171000,15943339400,10700,10700,10700,10700,0
20241023,170900,15943339400,10700,10700,10700,10700,0
20241023,170800,15943339400,10700,10700,10700,10700,0
20241023,170700,15943339400,10700,10700,10700,10700,0
20241023,170600,15943339400,10700,10700,10700,10700,0
20241023,170500,15943339400,10700,10700,10700,10700,0
20241023,170400,15943339400,10700,10700,10700,10700,0
20241023,170300,15943339400,10700,10700,10700,10700,0
20241023,170200,15943339400,10700,10700,10700,10700,0
20241023,170100,15943339400,10700,10700,10700,10700,0
20241023,170000,15943339400,10700,10700,10700,10700,0
20241023,165900,15943339400,10700,10700,10700,10700,0
20241023,165800,15943339400,10700,10700,10700,10700,0
20241023,165700,15943339400,10700,10700,10700,10700,0
20241023,165600,15943339400,10700,10700,10700,10700,0
20241023,165500,15943339400,10700,10700,10700,10700,0
20241023,165400,15943339400,10700,10700,10700,10700,0
20241023,165300,15943339400,10700,10700,10700,10700,0
20241023,165200,15943339400,10700,10700,10700,10700,0
20241023,165100,15943339400,10700,10700,10700,10700,0
20241023,165000,15943339400,10700,10700,10700,10700,0
20241023,164900,15943339400,10700,10700,10700,10700,0
20241023,164800,15943339400,10700,10700,10700,10700,53843
20241023,164700,15943339400,10700,10700,10700,10700,0
20241023,164600,15943339400,10700,10700,10700,10700,0
20241023,164500,15943339400,10700,10700,10700,10700,0
20241023,164400,15943339400,10700,10700,10700,10700,0
20241023,164300,15943339400,10700,10700,10700,10700,0
20241023,164200,15943339400,10700,10700,10700,10700,0
20241023,164100,15943339400,10700,10700,10700,10700,0
20241023,164000,15943339400,10700,10700,10700,10700,0
20241023,163900,15943339400,10700,10700,10700,10700,0
20241023,163800,15943339400,10700,10700,10700,10700,0
20241023,163700,15943339400,10700,10700,10700,10700,0
20241023,163600,15943339400,10700,10700,10700,10700,0
20241023,163500,15943339400,10700,10700,10700,10700,0
20241023,163400,15943339400,10700,10700,10700,10700,0
20241023,163300,15943339400,10700,10700,10700,10700,0
20241023,163200,15943339400,10700,10700,10700,10700,0
20241023,163100,15943339400,10700,10700,10700,10700,0
20241023,163000,15943339400,10700,10700,10700,10700,0
20241023,162900,15943339400,10700,10700,10700,10700,0
20241023,162800,15943339400,10700,10700,10700,10700,0
20241023,162700,15943339400,10700,10700,10700,10700,0
20241023,162600,15943339400,10700,10700,10700,10700,0
20241023,162500,15943339400,10700,10700,10700,10700,0
20241023,162400,15943339400,10700,10700,10700,10700,0
20241023,162300,15943339400,10700,10700,10700,10700,0
20241023,162200,15943339400,10700,10700,10700,10700,0
20241023,162100,15943339400,10700,10700,10700,10700,0
20241023,162000,15943339400,10700,10700,10700,10700,0
20241023,161900,15943339400,10700,10700,10700,10700,0
20241023,161800,15943339400,10700,10700,10700,10700,53843
20241023,161700,15943339400,10700,10700,10700,10700,0
20241023,161600,15943339400,10700,10700,10700,10700,0
20241023,161500,15943339400,10700,10700,10700,10700,0
20241023,161400,15943339400,10700,10700,10700,10700,0
20241023,161300,15943339400,10700,10700,10700,10700,0
20241023,161200,15943339400,10700,10700,10700,10700,0
20241023,161100,15943339400,10700,10700,10700,10700,0
20241023,161000,15943339400,10700,10700,10700,10700,0
20241023,160900,15943339400,10700,10700,10700,10700,0
20241023,160800,15943339400,10700,10700,10700,10700,0
20241023,160700,15943339400,10700,10700,10700,10700,0
20241023,160600,15943339400,10700,10700,10700,10700,0
20241023,160500,15943339400,10700,10700,10700,10700,0
20241023,160400,15943339400,10700,10700,10700,10700,0
20241023,160300,15943339400,10700,10700,10700,10700,0
20241023,160200,15943339400,10700,10700,10700,10700,0
20241023,160100,15943339400,10700,10700,10700,10700,0
20241023,160000,15943339400,10700,10700,10700,10700,0
20241023,155900,15943339400,10700,10700,10700,10700,0
20241023,155800,15943339400,10700,10700,10700,10700,0
20241023,155700,15943339400,10700,10700,10700,10700,0
20241023,155600,15943339400,10700,10700,10700,10700,0
20241023,155500,15943339400,10700,10700,10700,10700,0
20241023,155400,15943339400,10700,10700,10700,10700,0
20241023,155300,15943339400,10700,10700,10700,10700,0
20241023,155200,15943339400,10700,10700,10700,10700,0
20241023,155100,15943339400,10700,10700,10700,10700,0
20241023,155000,15943339400,10700,10700,10700,10700,0
20241023,154900,15943339400,10700,10700,10700,10700,0
20241023,154800,15943339400,10700,10700,10700,10700,53843
20241023,154700,15943339400,10700,10700,10700,10700,0
20241023,154600,15943339400,10700,10700,10700,10700,0
20241023,154500,15943339400,10700,10700,10700,10700,0
20241023,154400,15943339400,10700,10700,10700,10700,0
20241023,154300,15943339400,10700,10700,10700,10700,0
20241023,154200,15943339400,10700,10700,10700,10700,0
20241023,154100,15943339400,10700,10700,10700,10700,0
20241023,154000,15943339400,10700,10700,10700,10700,0
20241023,153900,15943339400,10700,10700,10700,10700,0
20241023,153800,15943339400,10700,10700,10700,10700,0
20241023,153700,15943339400,10700,10700,10700,10700,0
20241023,153600,15943339400,10700,10700,10700,10700,0
20241023,153500,15943339400,10700,10700,10700,10700,0
20241023,153400,15943339400,10700,10700,10700,10700,0
20241023,153300,15943339400,10700,10700,10700,10700,0
20241023,153200,15943339400,10700,10700,10700,10700,0
20241023,153100,15943339400,10700,10700,10700,10700,0
20241023,153000,15943339400,10700,10700,10700,10700,53843
20241023,152900,15367219300,10720,10720,10720,10720,0
20241023,152800,15367219300,10720,10720,10720,10720,0
20241023,152700,15367219300,10720,10720,10720,10720,0
20241023,152600,15367219300,10720,10720,10720,10720,0
20241023,152500,15367219300,10720,10720,10720,10720,0
20241023,152400,15367219300,10720,10720,10720,10720,0
20241023,152300,15367219300,10720,10720,10720,10720,0
20241023,152200,15367219300,10720,10720,10720,10720,0
20241023,152100,15367219300,10720,10720,10720,10720,0
20241023,152000,15367219300,10720,10720,10720,10720,0
20241023,151900,15367219300,10720,10720,10720,10710,1605
20241023,151800,15350018690,10710,10700,10720,10700,3346
20241023,151700,15314155660,10720,10720,10730,10700,5762
20241023,151600,15252424610,10730,10720,10730,10700,3962
20241023,151500,15209971650,10720,10720,10730,10690,7136
20241023,151400,15133519280,10720,10720,10730,10700,3794
20241023,151300,15092839240,10700,10710,10730,10700,4419
20241023,151200,15045467590,10720,10730,10730,10710,2246
20241023,151100,15021388130,10730,10730,10730,10710,2031
20241023,151000,14999602110,10720,10720,10730,10700,3703
20241023,150900,14959927530,10710,10710,10730,10700,4055
20241023,150800,14916474010,10710,10730,10730,10700,5111
20241023,150700,14861719710,10730,10770,10770,10720,4111
20241023,150600,14817586830,10770,10730,10770,10720,4436
20241023,150500,14769912020,10730,10730,10760,10720,2551
20241023,150400,14742509650,10750,10740,10750,10710,3029
20241023,150300,14710001640,10720,10780,10780,10710,5203
20241023,150200,14654172660,10780,10750,10780,10730,2213
20241023,150100,14630367940,10750,10750,10760,10720,5176
20241023,150000,14574779480,10750,10760,10790,10740,3865
20241023,145900,14533178120,10790,10790,10790,10730,4133
20241023,145800,14488687660,10740,10750,10790,10740,2664
20241023,145700,14460011170,10750,10760,10790,10740,3488
20241023,145600,14422507720,10750,10780,10790,10740,3948
20241023,145500,14380011210,10790,10760,10800,10750,3547
20241023,145400,14341799910,10750,10770,10790,10750,2556
20241023,145300,14314268710,10770,10780,10790,10750,4172
20241023,145200,14269347670,10780,10770,10780,10760,2369
20241023,145100,14243833640,10770,10760,10770,10750,2569
20241023,145000,14216184390,10760,10770,10780,10750,3936
20241023,144900,14173821160,10770,10750,10770,10740,2773
20241023,144800,14143978780,10750,10750,10760,10740,1553
20241023,144700,14127294620,10740,10760,10770,10740,5643
20241023,144600,14066626470,10760,10800,10800,10750,2146
20241023,144500,14043522440,10790,10790,10790,10770,2962
20241023,144400,14011588550,10780,10820,10820,10770,3660
20241023,144300,13972048360,10820,10820,10820,10810,1596
20241023,144200,13954779850,10820,10830,10830,10720,11967
20241023,144100,13825655420,10820,10830,10830,10820,971
20241023,144000,13815146580,10820,10820,10830,10810,1794
20241023,143900,13795733170,10820,10830,10830,10810,4856
20241023,143800,13743193390,10830,10830,10850,10820,4221
20241023,143700,13697478060,10830,10840,10840,10820,3419
20241023,143600,13660447580,10830,10850,10850,10830,3099
20241023,143500,13626844650,10850,10850,10850,10840,1616
20241023,143400,13609313900,10850,10810,10850,10800,22334
20241023,143300,13367610130,10820,10830,10830,10810,10472
20241023,143200,13254322570,10830,10830,10840,10820,4175
20241023,143100,13209110180,10840,10860,10860,10830,6610
20241023,143000,13137433870,10860,10860,10870,10850,2856
20241023,142900,13106408230,10870,10860,10880,10850,12037
20241023,142800,12975595330,10850,10840,10860,10830,23859
20241023,142700,12716804100,10830,10850,10850,10830,1369
20241023,142600,12701962110,10840,10850,10850,10840,1137
20241023,142500,12689627720,10850,10850,10850,10840,1786
20241023,142400,12670251550,10850,10840,10850,10830,1856
20241023,142300,12650124690,10840,10830,10850,10830,983
20241023,142200,12639472210,10830,10850,10850,10830,3573
20241023,142100,12600733330,10850,10840,10850,10840,2853
20241023,142000,12569783400,10850,10850,10860,10850,1430
20241023,141900,12554267890,10840,10850,10860,10840,6070
20241023,141800,12488401340,10860,10860,10860,10840,3176
20241023,141700,12453927760,10860,10870,10880,10850,2519
20241023,141600,12426559080,10870,10880,10900,10870,6381
20241023,141500,12357085860,10880,10870,10890,10850,13501
20241023,141400,12210293270,10870,10860,10880,10860,3269
20241023,141300,12174765870,10860,10870,10870,10860,2516
20241023,141200,12147425180,10870,10900,10900,10870,3718
20241023,141100,12106949770,10910,10880,10910,10870,29569
20241023,141000,11784809070,10880,10880,10880,10870,4483
20241023,140900,11736048460,10880,10820,10900,10820,52035
20241023,140800,11171513360,10810,10810,10820,10810,2643
20241023,140700,11142940430,10820,10810,10830,10810,5136
20241023,140600,11087389010,10810,10760,10810,10750,20023
20241023,140500,10871378910,10770,10770,10780,10770,1992
20241023,140400,10849924700,10760,10770,10770,10760,1098
20241023,140300,10838108030,10760,10770,10770,10760,1150
20241023,140200,10825726110,10770,10780,10780,10760,1078
20241023,140100,10814116880,10770,10780,10780,10760,1447
20241023,140000,10798526090,10780,10780,10790,10770,7674
20241023,135900,10715839260,10770,10770,10780,10770,2886
20241023,135800,10684740900,10770,10770,10780,10770,2535
20241023,135700,10657429270,10780,10760,10800,10760,20205
20241023,135600,10439571130,10760,10790,10790,10750,4321
20241023,135500,10393038930,10790,10790,10800,10790,1817
20241023,135400,10373425860,10790,10770,10790,10770,1388
20241023,135300,10358459270,10780,10800,10800,10770,3494
20241023,135200,10320758760,10800,10790,10800,10750,8156
20241023,135100,10232888570,10800,10810,10810,10790,2429
20241023,135000,10206660670,10800,10800,10820,10780,7932
20241023,134900,10120971470,10800,10770,10830,10760,11587
20241023,134800,9995932140,10770,10810,10820,10760,10488
20241023,134700,9882825750,10820,10830,10870,10810,20048
20241023,134600,9665389060,10830,10810,10840,10810,10617
20241023,134500,9550446390,10810,10760,10840,10750,49435
20241023,134400,9016420250,10760,10770,10780,10730,11937
20241023,134300,8888106300,10750,10740,10780,10730,11918
20241023,134200,8759919380,10730,10670,10730,10670,4208
20241023,134100,8714889880,10680,10680,10700,10680,3680
20241023,134000,8675576590,10720,10780,10780,10660,18430
20241023,133900,8477987790,10780,10670,10790,10660,32621
20241023,133800,8127861420,10660,10630,10660,10620,5387
20241023,133700,8070558890,10630,10660,10700,10600,39062
20241023,133600,7653449720,10660,10520,10670,10520,58201
20241023,133500,7034213100,10520,10530,10530,10520,2230
20241023,133400,7010740820,10540,10540,10540,10530,152
20241023,133300,7009138800,10530,10540,10550,10530,2770
20241023,133200,6979945910,10540,10560,10560,10540,3346
20241023,133100,6944660670,10550,10570,10570,10550,632
20241023,133000,6937989670,10560,10570,10570,10560,766
20241023,132900,6929898300,10580,10580,10580,10570,20
20241023,132800,6929686870,10580,10560,10580,10560,3902
20241023,132700,6888437040,10560,10560,10570,10560,102
20241023,132600,6887359810,10560,10570,10570,10560,609
20241023,132500,6880926680,10570,10580,10580,10570,1439
20241023,132400,6865707900,10570,10590,10590,10570,1863
20241023,132300,6846004000,10590,10600,10600,10590,4770
20241023,132200,6795481790,10600,10610,10610,10600,523
20241023,132100,6789937160,10610,10600,10610,10600,866
20241023,132000,6780751350,10600,10610,10610,10600,2943
20241023,131900,6749535280,10610,10610,10610,10600,195
20241023,131800,6747466540,10600,10610,10620,10600,2128
20241023,131700,6724893460,10600,10610,10610,10600,1112
20241023,131600,6713103440,10620,10620,10620,10610,2335
20241023,131500,6688310240,10620,10640,10650,10620,5080
20241023,131400,6634289750,10640,10630,10640,10630,4457
20241023,131300,6586873130,10630,10640,10640,10630,1569
20241023,131200,6570179060,10640,10640,10650,10640,1993
20241023,131100,6548972290,10640,10640,10650,10640,2098
20241023,131000,6526643670,10650,10630,10650,10630,4651
20241023,130900,6477158810,10630,10630,10630,10630,1277
20241023,130800,6463584300,10630,10630,10630,10620,784
20241023,130700,6455257440,10630,10630,10630,10630,1018
20241023,130600,6444436100,10640,10630,10640,10630,399
20241023,130500,6440194720,10630,10630,10640,10620,462
20241023,130400,6435283570,10630,10640,10640,10620,5679
20241023,130300,6374872910,10640,10620,10650,10610,17628
20241023,130200,6187357970,10610,10610,10630,10600,8164
20241023,130100,6100665490,10610,10610,10620,10610,2865
20241023,130000,6070266700,10610,10610,10610,10590,548
20241023,125900,6064454350,10620,10610,10620,10610,276
20241023,125800,6061524730,10610,10580,10610,10580,1879
20241023,125700,6041601610,10570,10590,10600,10570,3394
20241023,125600,6005677860,10590,10600,10600,10590,272
20241023,125500,6002794710,10600,10590,10600,10590,220
20241023,125400,6000463770,10600,10600,10600,10600,129
20241023,125300,5999096370,10600,10590,10600,10590,983
20241023,125200,5988679570,10590,10590,10590,10580,148
20241023,125100,5987112260,10580,10580,10590,10580,531
20241023,125000,5981490970,10590,10570,10590,10570,1188
20241023,124900,5968921450,10580,10580,10580,10570,430
20241023,124800,5964372860,10580,10570,10580,10570,1147
20241023,124700,5952247790,10580,10590,10590,10580,907
20241023,124600,5942645860,10590,10600,10600,10590,438
20241023,124500,5938006180,10600,10590,10600,10590,177
20241023,124400,5936131560,10600,10590,10600,10590,400
20241023,124300,5931892960,10590,10600,10600,10590,714
20241023,124200,5924324610,10610,10620,10620,10590,3620
20241023,124100,5885929000,10620,10620,10620,10610,500
20241023,124000,5880621660,10610,10610,10620,10610,281
20241023,123900,5877639180,10620,10610,10620,10610,1214
20241023,123800,5864751760,10610,10620,10620,10610,542
20241023,123700,5858998380,10620,10620,10620,10610,160
20241023,123600,5857299230,10620,10600,10620,10600,1241
20241023,123500,5844137490,10600,10610,10620,10600,1295
20241023,123400,5830394230,10610,10610,10610,10600,41
20241023,123300,5829959310,10610,10600,10610,10600,1561
20241023,123200,5813404430,10600,10600,10600,10590,629
20241023,123100,5806737080,10600,10580,10600,10580,3232
20241023,123000,5772482250,10590,10590,10590,10580,1449
20241023,122900,5757137740,10580,10580,10580,10570,1210
20241023,122800,5744336010,10580,10570,10580,10560,2881
20241023,122700,5713887550,10560,10570,10570,10560,1536
20241023,122600,5697652080,10570,10570,10570,10560,2493
20241023,122500,5671301120,10580,10580,10580,10580,644
20241023,122400,5664487600,10580,10580,10580,10570,125
20241023,122300,5663165350,10580,10580,10580,10580,123
20241023,122200,5661864010,10570,10590,10590,10570,1432
20241023,122100,5646705900,10590,10580,10590,10580,179
20241023,122000,5644810340,10590,10590,10590,10580,297
20241023,121900,5641666110,10590,10590,10590,10580,227
20241023,121800,5639262420,10590,10590,10590,10580,1166
20241023,121700,5626915480,10600,10610,10610,10600,108
20241023,121600,5625770660,10600,10590,10610,10590,1155
20241023,121500,5613526600,10600,10590,10600,10590,1327
20241023,121400,5599471860,10580,10590,10590,10580,169
20241023,121300,5597682210,10590,10590,10600,10580,1230
20241023,121200,5584656190,10590,10600,10600,10590,945
20241023,121100,5574647800,10600,10600,10600,10600,543
20241023,121000,5568892000,10600,10610,10620,10600,1621
20241023,120900,5551696530,10620,10610,10620,10610,292
20241023,120800,5548598370,10610,10620,10620,10610,779
20241023,120700,5540326680,10620,10600,10620,10600,1929
20241023,120600,5519863610,10610,10610,10610,10600,138
20241023,120500,5518399940,10600,10600,10600,10600,1673
20241023,120400,5500666140,10600,10600,10610,10600,2301
20241023,120300,5476269550,10600,10600,10600,10580,255
20241023,120200,5473571550,10600,10590,10600,10580,2217
20241023,120100,5450077550,10590,10590,10600,10580,1535
20241023,120000,5433831060,10600,10600,10600,10590,106
20241023,115900,5432708290,10600,10590,10600,10590,498
20241023,115800,5427434450,10600,10600,10600,10590,84
20241023,115700,5426544090,10600,10590,10600,10590,714
20241023,115600,5418977070,10600,10600,10610,10590,392
20241023,115500,5414822850,10600,10600,10610,10600,447
20241023,115400,5410080930,10610,10590,10610,10590,704
20241023,115300,5402619220,10590,10600,10600,10590,1529
20241023,115200,5386413550,10610,10610,10610,10600,501
20241023,115100,5381101970,10600,10590,10600,10590,3352
20241023,115000,5345590950,10580,10580,10580,10570,1365
20241023,114900,5331160370,10570,10560,10580,10560,5781
20241023,114800,5270053650,10560,10570,10570,10560,356
20241023,114700,5266291180,10560,10570,10570,10560,651
20241023,114600,5259410150,10570,10570,10570,10570,94
20241023,114500,5258416570,10560,10570,10570,10560,1794
20241023,114400,5239455040,10570,10560,10570,10560,138
20241023,114300,5237997460,10570,10570,10570,10560,2687
20241023,114200,5209598540,10560,10560,10560,10560,5
20241023,114100,5209545740,10560,10570,10570,10560,6212
20241023,114000,5143889660,10570,10570,10570,10560,1862
20241023,113900,5124219600,10560,10560,10560,10560,626
20241023,113800,5117609040,10560,10570,10570,10550,1803
20241023,113700,5098561100,10570,10580,10580,10560,1190
20241023,113600,5085986820,10580,10570,10580,10570,789
20241023,113500,5077641200,10570,10580,10590,10570,349
20241023,113400,5073950680,10580,10600,10600,10570,5623
20241023,113300,5014363130,10610,10620,10620,10610,5460
20241023,113200,4956429670,10610,10630,10630,10610,2488
20241023,113100,4930006050,10630,10620,10630,10620,5136
20241023,113000,4875419640,10620,10630,10630,10620,956
20241023,112900,4865259850,10630,10630,10630,10620,1352
20241023,112800,4850888140,10630,10620,10630,10620,400
20241023,112700,4846636220,10620,10630,10630,10620,284
20241023,112600,4843617310,10620,10620,10630,10610,1085
20241023,112500,4832087180,10620,10600,10630,10600,1360
20241023,112400,4817665620,10610,10610,10620,10600,3148
20241023,112300,4784236200,10610,10610,10620,10610,618
20241023,112200,4777675600,10610,10620,10620,10610,1280
20241023,112100,4764086180,10610,10610,10620,10600,366
20241023,112000,4760204200,10620,10600,10620,10600,343
20241023,111900,4756562140,10610,10580,10610,10580,6351
20241023,111800,4689236320,10590,10590,10590,10580,393
20241023,111700,4685074500,10590,10580,10590,10580,1068
20241023,111600,4673769520,10580,10580,10590,10580,620
20241023,111500,4667207000,10590,10590,10590,10580,1033
20241023,111400,4656275040,10590,10590,10590,10580,539
20241023,111300,4650568790,10590,10590,10590,10580,180
20241023,111200,4648662800,10590,10590,10590,10580,1183
20241023,111100,4636134940,10580,10580,10590,10580,673
20241023,111000,4629010990,10580,10580,10590,10580,170
20241023,110900,4627210850,10580,10580,10590,10580,489
20241023,110800,4622034400,10590,10580,10590,10570,835
20241023,110700,4613199770,10570,10580,10580,10570,319
20241023,110600,4609825110,10580,10590,10590,10580,558
20241023,110500,4603917740,10580,10570,10590,10570,1472
20241023,110400,4588343260,10570,10570,10580,10570,728
20241023,110300,4580645460,10580,10590,10590,10580,1055
20241023,110200,4569482670,10580,10580,10580,10570,1674
20241023,110100,4551773020,10580,10590,10590,10570,598
20241023,110000,4545443750,10580,10590,10590,10580,291
20241023,105900,4542363670,10590,10600,10600,10550,621
20241023,105800,4535798230,10600,10590,10600,10550,2795
20241023,105700,4506236130,10590,10600,10600,10590,1389
20241023,105600,4491524830,10600,10590,10600,10590,621
20241023,105500,4484945520,10590,10590,10600,10590,390
20241023,105400,4480812600,10600,10600,10600,10590,1106
20241023,105300,4469089040,10600,10620,10620,10580,1115
20241023,105200,4457277080,10600,10630,10630,10600,1148
20241023,105100,4445094280,10620,10610,10630,10610,4448
20241023,105000,4397871570,10610,10610,10610,10600,596
20241023,104900,4391550540,10610,10610,10610,10600,944
20241023,104800,4381540310,10600,10600,10610,10600,340
20241023,104700,4377934130,10600,10600,10610,10600,1545
20241023,104600,4361548030,10610,10600,10610,10600,429
20241023,104500,4356997800,10600,10600,10610,10600,1532
20241023,104400,4340744390,10590,10600,10610,10590,1367
20241023,104300,4326254160,10600,10600,10600,10580,373
20241023,104200,4322303130,10600,10620,10620,10600,757
20241023,104100,4314267360,10610,10610,10620,10610,684
20241023,104000,4307008840,10610,10610,10610,10600,785
20241023,103900,4298680440,10610,10580,10610,10580,12293
20241023,103800,4168541560,10580,10570,10580,10570,886
20241023,103700,4159172710,10580,10580,10580,10570,1691
20241023,103600,4141285620,10570,10580,10580,10570,528
20241023,103500,4135702760,10560,10570,10580,10560,482
20241023,103400,4130608840,10580,10570,10580,10570,882
20241023,103300,4121279040,10570,10550,10590,10520,3734
20241023,103200,4081884220,10550,10550,10560,10550,3199
20241023,103100,4048128190,10550,10540,10560,10540,1749
20241023,103000,4029683310,10540,10560,10560,10540,4004
20241023,102900,3987445100,10560,10590,10600,10550,5697
20241023,102800,3927211330,10590,10600,10600,10590,400
20241023,102700,3922971490,10600,10600,10600,10590,491
20241023,102600,3917767890,10590,10600,10600,10590,3192
20241023,102500,3883962590,10590,10600,10600,10590,517
20241023,102400,3878482940,10600,10590,10610,10590,3642
20241023,102300,3839879140,10600,10610,10620,10590,1471
20241023,102200,3824276650,10600,10600,10610,10600,656
20241023,102100,3817319410,10600,10600,10610,10600,4335
20241023,102000,3771365290,10600,10610,10610,10580,2618
20241023,101900,3743623220,10620,10590,10620,10580,3096
20241023,101800,3710825140,10570,10620,10620,10570,4085
20241023,101700,3667540510,10600,10620,10630,10600,706
20241023,101600,3660045350,10630,10620,10630,10620,964
20241023,101500,3649806950,10620,10620,10630,10600,1195
20241023,101400,3637123440,10620,10630,10630,10620,498
20241023,101300,3631831180,10630,10630,10640,10630,508
20241023,101200,3626431130,10640,10630,10640,10620,1200
20241023,101100,3613676640,10620,10630,10630,10620,543
20241023,101000,3607906690,10640,10630,10640,10630,812
20241023,100900,3599269860,10640,10620,10640,10610,12553
20241023,100800,3465774500,10620,10640,10640,10620,987
20241023,100700,3455284390,10630,10630,10640,10620,1649
20241023,100600,3437753860,10630,10640,10650,10630,4518
20241023,100500,3389674930,10640,10630,10650,10620,9352
20241023,100400,3290192160,10630,10640,10640,10620,2475
20241023,100300,3263882520,10640,10610,10640,10600,10279
20241023,100200,3154667930,10600,10570,10610,10570,5684
20241023,100100,3094500730,10570,10570,10570,10560,812
20241023,100000,3085920970,10570,10570,10570,10570,336
20241023,095900,3082369450,10560,10570,10570,10560,514
20241023,095800,3076937520,10570,10560,10570,10560,2074
20241023,095700,3055020370,10560,10580,10580,10560,2585
20241023,095600,3027678100,10580,10580,10590,10570,2300
20241023,095500,3003344420,10580,10600,10600,10580,2194
20241023,095400,2980099210,10600,10600,10610,10590,1198
20241023,095300,2967399170,10600,10590,10610,10590,15843
20241023,095200,2799483810,10600,10600,10600,10590,1021
20241023,095100,2788667360,10600,10610,10610,10580,10441
20241023,095000,2678040090,10610,10600,10610,10580,4585
20241023,094900,2629470450,10590,10600,10610,10590,2056
20241023,094800,2607683720,10610,10610,10620,10600,1822
20241023,094700,2588355040,10620,10570,10620,10570,16533
20241023,094600,2413106310,10570,10570,10580,10560,2211
20241023,094500,2389732680,10570,10580,10590,10560,3010
20241023,094400,2357889480,10590,10590,10590,10570,2004
20241023,094300,2336685820,10590,10570,10590,10550,2171
20241023,094200,2313751840,10570,10580,10600,10560,2732
20241023,094100,2284857380,10580,10590,10590,10580,1656
20241023,094000,2267321010,10580,10590,10590,10580,1437
20241023,093900,2252112480,10600,10580,10630,10580,9926
20241023,093800,2146919850,10580,10570,10580,10570,2362
20241023,093700,2121935520,10580,10590,10620,10570,6258
20241023,093600,2055600660,10580,10640,10640,10570,2612
20241023,093500,2027906340,10630,10560,10660,10560,23146
20241023,093400,1782264670,10570,10490,10570,10490,11256
20241023,093300,1663886500,10490,10470,10490,10460,4596
20241023,093200,1615735930,10470,10460,10480,10450,6766
20241023,093100,1544945040,10460,10450,10460,10440,12584
20241023,093000,1413446490,10440,10440,10450,10440,6301
20241023,092900,1347652130,10440,10440,10450,10430,1314
20241023,092800,1333939090,10440,10450,10450,10440,2651
20241023,092700,1306251550,10450,10450,10460,10440,2521
20241023,092600,1279896770,10450,10420,10460,10420,3713
20241023,092500,1241159680,10430,10420,10430,10410,2747
20241023,092400,1212536130,10410,10410,10420,10410,506
20241023,092300,1207267600,10420,10420,10420,10420,1879
20241023,092200,1187688420,10420,10420,10430,10410,2116
20241023,092100,1165648550,10420,10410,10430,10410,1230
20241023,092000,1152831360,10410,10410,10430,10410,6198
20241023,091900,1088268710,10410,10410,10420,10410,3397
20241023,091800,1052905890,10420,10420,10420,10420,1170
20241023,091700,1040714490,10430,10430,10430,10420,755
20241023,091600,1032846740,10430,10420,10430,10410,2694
20241023,091500,1004768390,10420,10430,10430,10410,3687
20241023,091400,966352400,10430,10420,10430,10420,420
20241023,091300,961973280,10420,10420,10420,10410,2548
20241023,091200,935430430,10420,10420,10430,10420,4676
20241023,091100,886673710,10430,10420,10430,10420,1038
20241023,091000,875850820,10420,10430,10450,10420,5539
20241023,090900,818024320,10440,10430,10440,10430,2478
20241023,090800,792167030,10440,10430,10440,10410,16680
20241023,090700,618288530,10440,10450,10450,10430,4310
20241023,090600,573291800,10450,10450,10460,10440,1211
20241023,090500,560635330,10440,10450,10460,10440,1328
20241023,090400,546761410,10440,10450,10460,10420,7972
20241023,090300,463568170,10440,10470,10470,10440,10715
20241023,090200,351553310,10470,10490,10540,10460,12160
20241023,090100,224041750,10480,10510,10540,10480,7533
20241023,090000,144956640,10540,10480,10580,10480,13815