KissMeData/047400/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191800,6860236055,3010,3010,3010,3010,53385
20231020,191700,6860236055,3010,3010,3010,3010,0
20231020,191600,6860236055,3010,3010,3010,3010,0
20231020,191500,6860236055,3010,3010,3010,3010,0
20231020,191400,6860236055,3010,3010,3010,3010,0
20231020,191300,6860236055,3010,3010,3010,3010,0
20231020,191200,6860236055,3010,3010,3010,3010,0
20231020,191100,6860236055,3010,3010,3010,3010,0
20231020,191000,6860236055,3010,3010,3010,3010,0
20231020,190900,6860236055,3010,3010,3010,3010,0
20231020,190800,6860236055,3010,3010,3010,3010,0
20231020,190700,6860236055,3010,3010,3010,3010,0
20231020,190600,6860236055,3010,3010,3010,3010,0
20231020,190500,6860236055,3010,3010,3010,3010,0
20231020,190400,6860236055,3010,3010,3010,3010,0
20231020,190300,6860236055,3010,3010,3010,3010,0
20231020,190200,6860236055,3010,3010,3010,3010,0
20231020,190100,6860236055,3010,3010,3010,3010,0
20231020,190000,6860236055,3010,3010,3010,3010,0
20231020,185900,6860236055,3010,3010,3010,3010,0
20231020,185800,6860236055,3010,3010,3010,3010,0
20231020,185700,6860236055,3010,3010,3010,3010,0
20231020,185600,6860236055,3010,3010,3010,3010,0
20231020,185500,6860236055,3010,3010,3010,3010,0
20231020,185400,6860236055,3010,3010,3010,3010,0
20231020,185300,6860236055,3010,3010,3010,3010,0
20231020,185200,6860236055,3010,3010,3010,3010,0
20231020,185100,6860236055,3010,3010,3010,3010,0
20231020,185000,6860236055,3010,3010,3010,3010,0
20231020,184900,6860236055,3010,3010,3010,3010,0
20231020,184800,6860236055,3010,3010,3010,3010,53385
20231020,184700,6860236055,3010,3010,3010,3010,0
20231020,184600,6860236055,3010,3010,3010,3010,0
20231020,184500,6860236055,3010,3010,3010,3010,0
20231020,184400,6860236055,3010,3010,3010,3010,0
20231020,184300,6860236055,3010,3010,3010,3010,0
20231020,184200,6860236055,3010,3010,3010,3010,0
20231020,184100,6860236055,3010,3010,3010,3010,0
20231020,184000,6860236055,3010,3010,3010,3010,0
20231020,183900,6860236055,3010,3010,3010,3010,0
20231020,183800,6860236055,3010,3010,3010,3010,0
20231020,183700,6860236055,3010,3010,3010,3010,0
20231020,183600,6860236055,3010,3010,3010,3010,0
20231020,183500,6860236055,3010,3010,3010,3010,0
20231020,183400,6860236055,3010,3010,3010,3010,0
20231020,183300,6860236055,3010,3010,3010,3010,0
20231020,183200,6860236055,3010,3010,3010,3010,0
20231020,183100,6860236055,3010,3010,3010,3010,0
20231020,183000,6860236055,3010,3010,3010,3010,0
20231020,182900,6860236055,3010,3010,3010,3010,0
20231020,182800,6860236055,3010,3010,3010,3010,0
20231020,182700,6860236055,3010,3010,3010,3010,0
20231020,182600,6860236055,3010,3010,3010,3010,0
20231020,182500,6860236055,3010,3010,3010,3010,0
20231020,182400,6860236055,3010,3010,3010,3010,0
20231020,182300,6860236055,3010,3010,3010,3010,0
20231020,182200,6860236055,3010,3010,3010,3010,0
20231020,182100,6860236055,3010,3010,3010,3010,0
20231020,182000,6860236055,3010,3010,3010,3010,0
20231020,181900,6860236055,3010,3010,3010,3010,0
20231020,181800,6860236055,3010,3010,3010,3010,53385
20231020,181700,6860236055,3010,3010,3010,3010,0
20231020,181600,6860236055,3010,3010,3010,3010,0
20231020,181500,6860236055,3010,3010,3010,3010,0
20231020,181400,6860236055,3010,3010,3010,3010,0
20231020,181300,6860236055,3010,3010,3010,3010,0
20231020,181200,6860236055,3010,3010,3010,3010,0
20231020,181100,6860236055,3010,3010,3010,3010,0
20231020,181000,6860236055,3010,3010,3010,3010,0
20231020,180900,6860236055,3010,3010,3010,3010,0
20231020,180800,6860236055,3010,3010,3010,3010,0
20231020,180700,6860236055,3010,3010,3010,3010,0
20231020,180600,6860236055,3010,3010,3010,3010,0
20231020,180500,6860236055,3010,3010,3010,3010,0
20231020,180400,6860236055,3010,3010,3010,3010,0
20231020,180300,6860236055,3010,3010,3010,3010,0
20231020,180200,6860236055,3010,3010,3010,3010,0
20231020,180100,6860236055,3010,3010,3010,3010,0
20231020,180000,6860236055,3010,3010,3010,3010,0
20231020,175900,6860236055,3010,3010,3010,3010,0
20231020,175800,6860236055,3010,3010,3010,3010,0
20231020,175700,6860236055,3010,3010,3010,3010,0
20231020,175600,6860236055,3010,3010,3010,3010,0
20231020,175500,6860236055,3010,3010,3010,3010,0
20231020,175400,6860236055,3010,3010,3010,3010,0
20231020,175300,6860236055,3010,3010,3010,3010,0
20231020,175200,6860236055,3010,3010,3010,3010,0
20231020,175100,6860236055,3010,3010,3010,3010,0
20231020,175000,6860236055,3010,3010,3010,3010,0
20231020,174900,6860236055,3010,3010,3010,3010,0
20231020,174800,6860236055,3010,3010,3010,3010,53385
20231020,174700,6860236055,3010,3010,3010,3010,0
20231020,174600,6860236055,3010,3010,3010,3010,0
20231020,174500,6860236055,3010,3010,3010,3010,0
20231020,174400,6860236055,3010,3010,3010,3010,0
20231020,174300,6860236055,3010,3010,3010,3010,0
20231020,174200,6860236055,3010,3010,3010,3010,0
20231020,174100,6860236055,3010,3010,3010,3010,0
20231020,174000,6860236055,3010,3010,3010,3010,0
20231020,173900,6860236055,3010,3010,3010,3010,0
20231020,173800,6860236055,3010,3010,3010,3010,0
20231020,173700,6860236055,3010,3010,3010,3010,0
20231020,173600,6860236055,3010,3010,3010,3010,0
20231020,173500,6860236055,3010,3010,3010,3010,0
20231020,173400,6860236055,3010,3010,3010,3010,0
20231020,173300,6860236055,3010,3010,3010,3010,0
20231020,173200,6860236055,3010,3010,3010,3010,0
20231020,173100,6860236055,3010,3010,3010,3010,0
20231020,173000,6860236055,3010,3010,3010,3010,0
20231020,172900,6860236055,3010,3010,3010,3010,0
20231020,172800,6860236055,3010,3010,3010,3010,0
20231020,172700,6860236055,3010,3010,3010,3010,0
20231020,172600,6860236055,3010,3010,3010,3010,0
20231020,172500,6860236055,3010,3010,3010,3010,0
20231020,172400,6860236055,3010,3010,3010,3010,0
20231020,172300,6860236055,3010,3010,3010,3010,0
20231020,172200,6860236055,3010,3010,3010,3010,0
20231020,172100,6860236055,3010,3010,3010,3010,0
20231020,172000,6860236055,3010,3010,3010,3010,0
20231020,171900,6860236055,3010,3010,3010,3010,0
20231020,171800,6860236055,3010,3010,3010,3010,53385
20231020,171700,6860236055,3010,3010,3010,3010,0
20231020,171600,6860236055,3010,3010,3010,3010,0
20231020,171500,6860236055,3010,3010,3010,3010,0
20231020,171400,6860236055,3010,3010,3010,3010,0
20231020,171300,6860236055,3010,3010,3010,3010,0
20231020,171200,6860236055,3010,3010,3010,3010,0
20231020,171100,6860236055,3010,3010,3010,3010,0
20231020,171000,6860236055,3010,3010,3010,3010,0
20231020,170900,6860236055,3010,3010,3010,3010,0
20231020,170800,6860236055,3010,3010,3010,3010,0
20231020,170700,6860236055,3010,3010,3010,3010,0
20231020,170600,6860236055,3010,3010,3010,3010,0
20231020,170500,6860236055,3010,3010,3010,3010,0
20231020,170400,6860236055,3010,3010,3010,3010,0
20231020,170300,6860236055,3010,3010,3010,3010,0
20231020,170200,6860236055,3010,3010,3010,3010,0
20231020,170100,6860236055,3010,3010,3010,3010,0
20231020,170000,6860236055,3010,3010,3010,3010,0
20231020,165900,6860236055,3010,3010,3010,3010,0
20231020,165800,6860236055,3010,3010,3010,3010,0
20231020,165700,6860236055,3010,3010,3010,3010,0
20231020,165600,6860236055,3010,3010,3010,3010,0
20231020,165500,6860236055,3010,3010,3010,3010,0
20231020,165400,6860236055,3010,3010,3010,3010,0
20231020,165300,6860236055,3010,3010,3010,3010,0
20231020,165200,6860236055,3010,3010,3010,3010,0
20231020,165100,6860236055,3010,3010,3010,3010,0
20231020,165000,6860236055,3010,3010,3010,3010,0
20231020,164900,6860236055,3010,3010,3010,3010,0
20231020,164800,6860236055,3010,3010,3010,3010,53385
20231020,164700,6860236055,3010,3010,3010,3010,0
20231020,164600,6860236055,3010,3010,3010,3010,0
20231020,164500,6860236055,3010,3010,3010,3010,0
20231020,164400,6860236055,3010,3010,3010,3010,0
20231020,164300,6860236055,3010,3010,3010,3010,0
20231020,164200,6860236055,3010,3010,3010,3010,0
20231020,164100,6860236055,3010,3010,3010,3010,0
20231020,164000,6860236055,3010,3010,3010,3010,0
20231020,163900,6860236055,3010,3010,3010,3010,0
20231020,163800,6860236055,3010,3010,3010,3010,0
20231020,163700,6860236055,3010,3010,3010,3010,0
20231020,163600,6860236055,3010,3010,3010,3010,0
20231020,163500,6860236055,3010,3010,3010,3010,0
20231020,163400,6860236055,3010,3010,3010,3010,0
20231020,163300,6860236055,3010,3010,3010,3010,0
20231020,163200,6860236055,3010,3010,3010,3010,0
20231020,163100,6860236055,3010,3010,3010,3010,0
20231020,163000,6860236055,3010,3010,3010,3010,0
20231020,162900,6860236055,3010,3010,3010,3010,0
20231020,162800,6860236055,3010,3010,3010,3010,0
20231020,162700,6860236055,3010,3010,3010,3010,0
20231020,162600,6860236055,3010,3010,3010,3010,0
20231020,162500,6860236055,3010,3010,3010,3010,0
20231020,162400,6860236055,3010,3010,3010,3010,0
20231020,162300,6860236055,3010,3010,3010,3010,0
20231020,162200,6860236055,3010,3010,3010,3010,0
20231020,162100,6860236055,3010,3010,3010,3010,0
20231020,162000,6860236055,3010,3010,3010,3010,0
20231020,161900,6860236055,3010,3010,3010,3010,0
20231020,161800,6860236055,3010,3010,3010,3010,53385
20231020,161700,6860236055,3010,3010,3010,3010,0
20231020,161600,6860236055,3010,3010,3010,3010,0
20231020,161500,6860236055,3010,3010,3010,3010,0
20231020,161400,6860236055,3010,3010,3010,3010,0
20231020,161300,6860236055,3010,3010,3010,3010,0
20231020,161200,6860236055,3010,3010,3010,3010,0
20231020,161100,6860236055,3010,3010,3010,3010,0
20231020,161000,6860236055,3010,3010,3010,3010,0
20231020,160900,6860236055,3010,3010,3010,3010,0
20231020,160800,6860236055,3010,3010,3010,3010,0
20231020,160700,6860236055,3010,3010,3010,3010,0
20231020,160600,6860236055,3010,3010,3010,3010,0
20231020,160500,6860236055,3010,3010,3010,3010,0
20231020,160400,6860236055,3010,3010,3010,3010,0
20231020,160300,6860236055,3010,3010,3010,3010,0
20231020,160200,6860236055,3010,3010,3010,3010,0
20231020,160100,6860236055,3010,3010,3010,3010,0
20231020,160000,6860236055,3010,3010,3010,3010,0
20231020,155900,6860236055,3010,3010,3010,3010,0
20231020,155800,6860236055,3010,3010,3010,3010,0
20231020,155700,6860236055,3010,3010,3010,3010,0
20231020,155600,6860236055,3010,3010,3010,3010,0
20231020,155500,6860236055,3010,3010,3010,3010,0
20231020,155400,6860236055,3010,3010,3010,3010,0
20231020,155300,6860236055,3010,3010,3010,3010,0
20231020,155200,6860236055,3010,3010,3010,3010,0
20231020,155100,6860236055,3010,3010,3010,3010,0
20231020,155000,6860236055,3010,3010,3010,3010,0
20231020,154900,6860236055,3010,3010,3010,3010,0
20231020,154800,6860236055,3010,3010,3010,3010,53385
20231020,154700,6860236055,3010,3010,3010,3010,0
20231020,154600,6860236055,3010,3010,3010,3010,0
20231020,154500,6860236055,3010,3010,3010,3010,0
20231020,154400,6860236055,3010,3010,3010,3010,0
20231020,154300,6860236055,3010,3010,3010,3010,0
20231020,154200,6860236055,3010,3010,3010,3010,0
20231020,154100,6860236055,3010,3010,3010,3010,0
20231020,154000,6860236055,3010,3010,3010,3010,0
20231020,153900,6860236055,3010,3010,3010,3010,0
20231020,153800,6860236055,3010,3010,3010,3010,0
20231020,153700,6860236055,3010,3010,3010,3010,0
20231020,153600,6860236055,3010,3010,3010,3010,0
20231020,153500,6860236055,3010,3010,3010,3010,0
20231020,153400,6860236055,3010,3010,3010,3010,0
20231020,153300,6860236055,3010,3010,3010,3010,0
20231020,153200,6860236055,3010,3010,3010,3010,0
20231020,153100,6860236055,3010,3010,3010,3010,0
20231020,153000,6860236055,3010,3010,3010,3010,53385
20231020,152900,6699547205,3010,3010,3010,3010,0
20231020,152800,6699547205,3010,3010,3010,3010,0
20231020,152700,6699547205,3010,3010,3010,3010,0
20231020,152600,6699547205,3010,3010,3010,3010,0
20231020,152500,6699547205,3010,3010,3010,3010,0
20231020,152400,6699547205,3010,3010,3010,3010,0
20231020,152300,6699547205,3010,3010,3010,3010,0
20231020,152200,6699547205,3010,3010,3010,3010,0
20231020,152100,6699547205,3010,3010,3010,3010,0
20231020,152000,6699547205,3010,3010,3010,3010,0
20231020,151900,6699547205,3010,3045,3050,3010,26695
20231020,151800,6618690770,3050,3035,3050,3035,9303
20231020,151700,6590380600,3035,3035,3040,3030,11251
20231020,151600,6556250660,3030,3035,3035,3020,37164
20231020,151500,6443676960,3035,3025,3045,3020,9318
20231020,151400,6415465960,3025,3025,3025,3020,6028
20231020,151300,6397253855,3025,3030,3040,3025,6775
20231020,151200,6376720335,3035,3030,3035,3025,19756
20231020,151100,6316857100,3030,3040,3045,3025,9903
20231020,151000,6286807160,3045,3040,3045,3025,2357
20231020,150900,6279644370,3045,3040,3050,3020,9771
20231020,150800,6250043780,3040,3040,3040,3035,11514
20231020,150700,6215048580,3040,3045,3045,3040,5351
20231020,150600,6198765440,3050,3055,3055,3040,19348
20231020,150500,6139869885,3055,3060,3065,3055,7139
20231020,150400,6118043685,3060,3060,3065,3060,3423
20231020,150300,6107569285,3060,3055,3065,3055,6032
20231020,150200,6089125925,3060,3055,3060,3055,3766
20231020,150100,6077617210,3055,3065,3065,3055,4031
20231020,150000,6065279060,3065,3070,3070,3065,18592
20231020,145900,6008233535,3070,3075,3080,3070,11808
20231020,145800,5971954015,3080,3075,3080,3075,378
20231020,145700,5970790840,3075,3090,3090,3075,16185
20231020,145600,5920925510,3090,3085,3090,3085,1521
20231020,145500,5916225725,3085,3090,3090,3085,189
20231020,145400,5915642485,3090,3080,3090,3080,703
20231020,145300,5913474230,3085,3080,3085,3080,2147
20231020,145200,5906859840,3080,3080,3085,3075,1232
20231020,145100,5903069230,3090,3085,3090,3080,3419
20231020,145000,5892514910,3085,3080,3085,3075,2230
20231020,144900,5885648365,3080,3080,3080,3080,110
20231020,144800,5885309565,3085,3080,3085,3075,1580
20231020,144700,5880445095,3080,3090,3090,3080,1907
20231020,144600,5874567020,3085,3090,3090,3085,613
20231020,144500,5872674060,3090,3085,3090,3085,2528
20231020,144400,5864875160,3090,3090,3090,3085,2578
20231020,144300,5856911750,3090,3090,3090,3085,46
20231020,144200,5856769650,3080,3090,3090,3080,1715
20231020,144100,5851480630,3090,3090,3090,3080,819
20231020,144000,5848950030,3090,3085,3090,3080,318
20231020,143900,5847970495,3075,3080,3090,3075,10036
20231020,143800,5817088425,3085,3085,3090,3085,6331
20231020,143700,5797557240,3090,3095,3095,3090,13976
20231020,143600,5754334885,3100,3100,3100,3095,1451
20231020,143500,5749841965,3100,3100,3100,3100,371
20231020,143400,5748691865,3095,3100,3105,3095,3440
20231020,143300,5738034365,3100,3105,3105,3100,31
20231020,143200,5737938260,3105,3110,3110,3105,301
20231020,143100,5737002400,3100,3100,3100,3100,4635
20231020,143000,5722633900,3105,3110,3115,3105,2453
20231020,142900,5715012305,3105,3105,3110,3105,2946
20231020,142800,5705860340,3105,3105,3110,3100,1449
20231020,142700,5701362385,3100,3110,3110,3100,755
20231020,142600,5699020780,3110,3110,3115,3110,3632
20231020,142500,5687722005,3115,3110,3115,3100,1930
20231020,142400,5681720415,3105,3110,3110,3100,5350
20231020,142300,5665109065,3110,3105,3110,3105,1090
20231020,142200,5661720190,3105,3105,3115,3100,3815
20231020,142100,5649858920,3100,3095,3110,3085,18952
20231020,142000,5591029030,3095,3090,3100,3085,9979
20231020,141900,5560136055,3085,3090,3095,3085,2461
20231020,141800,5552531490,3095,3075,3095,3075,6999
20231020,141700,5530933655,3075,3075,3075,3075,260
20231020,141600,5530134155,3080,3075,3080,3075,1993
20231020,141500,5524005650,3075,3080,3080,3075,502
20231020,141400,5522460495,3075,3075,3075,3075,262
20231020,141300,5521654845,3075,3080,3080,3075,401
20231020,141200,5520421765,3080,3085,3085,3070,5237
20231020,141100,5504331280,3085,3085,3085,3070,3142
20231020,141000,5494680175,3085,3075,3085,3075,339
20231020,140900,5493637230,3085,3080,3090,3075,7270
20231020,140800,5471201285,3075,3075,3075,3075,2462
20231020,140700,5463630635,3080,3085,3085,3070,10978
20231020,140600,5429875665,3085,3085,3090,3085,421
20231020,140500,5428576650,3090,3080,3090,3075,7406
20231020,140400,5405753105,3085,3085,3085,3075,2201
20231020,140300,5398973020,3085,3080,3085,3075,608
20231020,140200,5397100400,3085,3090,3090,3080,367
20231020,140100,5395969600,3090,3090,3090,3080,2349
20231020,140000,5388731305,3085,3090,3090,3085,2578
20231020,135900,5380772885,3095,3090,3095,3085,2819
20231020,135800,5372061565,3085,3095,3095,3085,330
20231020,135700,5371042285,3100,3075,3100,3070,13091
20231020,135600,5330673015,3075,3075,3080,3070,2504
20231020,135500,5322973645,3075,3075,3075,3075,100
20231020,135400,5322666145,3080,3075,3080,3075,412
20231020,135300,5321397520,3075,3075,3075,3075,650
20231020,135200,5319398770,3075,3065,3075,3050,3052
20231020,135100,5310066645,3075,3065,3075,3065,564
20231020,135000,5308334345,3075,3065,3075,3065,603
20231020,134900,5306480900,3065,3075,3075,3060,2360
20231020,134800,5299248180,3075,3075,3080,3075,198
20231020,134700,5298639305,3085,3070,3085,3070,3
20231020,134600,5298630080,3070,3085,3085,3070,38
20231020,134500,5298513105,3065,3090,3090,3050,15771
20231020,134400,5250228525,3085,3090,3090,3085,1814
20231020,134300,5244629670,3090,3085,3095,3085,3469
20231020,134200,5233915825,3085,3085,3090,3085,4148
20231020,134100,5221109140,3085,3080,3085,3080,2982
20231020,134000,5211913630,3075,3085,3085,3075,1574
20231020,133900,5207066660,3065,3075,3085,3060,4667
20231020,133800,5192759585,3085,3075,3085,3075,601
20231020,133700,5190910500,3085,3085,3085,3085,0
20231020,133600,5190910500,3085,3080,3085,3075,2576
20231020,133500,5182987205,3075,3075,3075,3075,0
20231020,133400,5182987205,3075,3080,3080,3075,1076
20231020,133300,5179677995,3080,3085,3090,3080,1419
20231020,133200,5175301395,3090,3095,3095,3090,3400
20231020,133100,5164779235,3095,3085,3100,3085,14570
20231020,133000,5119723360,3075,3075,3075,3075,0
20231020,132900,5119723360,3075,3080,3090,3070,2728
20231020,132800,5111323010,3090,3090,3090,3085,2621
20231020,132700,5103224620,3090,3060,3090,3060,10976
20231020,132600,5069441700,3060,3060,3060,3060,0
20231020,132500,5069441700,3060,3065,3065,3060,359
20231020,132400,5068343145,3065,3065,3065,3055,536
20231020,132300,5066702930,3060,3065,3065,3060,347
20231020,132200,5065639635,3065,3065,3065,3060,227
20231020,132100,5064943965,3065,3065,3065,3065,11
20231020,132000,5064910250,3050,3050,3050,3045,614
20231020,131900,5063040255,3070,3070,3070,3050,44
20231020,131800,5062905375,3070,3070,3070,3070,4
20231020,131700,5062893095,3070,3070,3070,3050,754
20231020,131600,5060583315,3070,3045,3070,3045,387
20231020,131500,5059402325,3070,3050,3070,3045,4066
20231020,131400,5047004460,3040,3050,3050,3040,14046
20231020,131300,5004177490,3050,3055,3055,3050,1748
20231020,131200,4998840650,3055,3060,3065,3055,9940
20231020,131100,4968445220,3065,3065,3065,3065,1500
20231020,131000,4963847720,3060,3060,3060,3060,0
20231020,130900,4963847720,3060,3065,3070,3060,1498
20231020,130800,4959252860,3065,3065,3065,3065,0
20231020,130700,4959252860,3065,3065,3065,3065,0
20231020,130600,4959252860,3065,3065,3070,3065,1570
20231020,130500,4954440560,3070,3075,3075,3070,2141
20231020,130400,4947866985,3070,3070,3070,3070,275
20231020,130300,4947022735,3070,3080,3080,3070,1807
20231020,130200,4941470940,3080,3075,3080,3075,239
20231020,130100,4940734825,3075,3075,3075,3075,983
20231020,130000,4937712100,3065,3065,3065,3065,1178
20231020,125900,4934101530,3070,3070,3070,3065,72
20231020,125800,4933880840,3070,3075,3080,3070,3602
20231020,125700,4922817165,3080,3080,3080,3080,425
20231020,125600,4921508165,3080,3075,3080,3075,2965
20231020,125500,4912385785,3075,3080,3080,3075,1052
20231020,125400,4909150630,3080,3080,3080,3075,158
20231020,125300,4908664275,3075,3075,3080,3070,5673
20231020,125200,4891202890,3075,3080,3080,3075,2535
20231020,125100,4883407705,3080,3080,3080,3080,32
20231020,125000,4883309145,3075,3075,3080,3075,868
20231020,124900,4880639445,3080,3075,3080,3075,217
20231020,124800,4879972165,3080,3080,3080,3080,1
20231020,124700,4879969085,3075,3075,3080,3075,1810
20231020,124600,4874397335,3075,3075,3075,3075,1918
20231020,124500,4868499485,3075,3075,3080,3075,3090
20231020,124400,4858995295,3075,3075,3075,3075,56
20231020,124300,4858823095,3075,3070,3075,3070,45
20231020,124200,4858684890,3070,3065,3075,3065,685
20231020,124100,4856582855,3065,3085,3090,3065,16162
20231020,124000,4806798630,3085,3085,3085,3080,1248
20231020,123900,4802948590,3085,3080,3085,3080,806
20231020,123800,4800465500,3075,3080,3080,3075,227
20231020,123700,4799766345,3080,3085,3090,3080,2528
20231020,123600,4791970835,3080,3085,3085,3080,2261
20231020,123500,4784995660,3085,3070,3085,3070,3374
20231020,123400,4774614405,3070,3075,3080,3065,2416
20231020,123300,4767190750,3080,3080,3080,3080,34
20231020,123200,4767086030,3080,3080,3080,3080,17
20231020,123100,4767033670,3060,3080,3085,3060,6840
20231020,123000,4746083725,3075,3065,3075,3065,2375
20231020,122900,4738789820,3065,3065,3070,3065,3732
20231020,122800,4727350240,3065,3070,3070,3060,117
20231020,122700,4726991435,3055,3065,3065,3055,1882
20231020,122600,4721235650,3060,3075,3075,3060,7090
20231020,122500,4699511440,3080,3080,3080,3080,2760
20231020,122400,4691010640,3075,3080,3085,3075,2498
20231020,122300,4683327705,3090,3080,3090,3080,2997
20231020,122200,4674070660,3085,3080,3085,3080,2574
20231020,122100,4666137440,3080,3075,3080,3075,610
20231020,122000,4664260085,3070,3065,3070,3060,2237
20231020,121900,4657403875,3060,3055,3060,3055,1010
20231020,121800,4654313325,3055,3060,3060,3055,774
20231020,121700,4651946255,3060,3065,3065,3060,344
20231020,121600,4650893565,3065,3060,3065,3060,3791
20231020,121500,4639282550,3060,3060,3060,3055,797
20231020,121400,4636843815,3055,3070,3070,3055,3229
20231020,121300,4626970950,3070,3065,3070,3065,1135
20231020,121200,4623486950,3065,3065,3065,3065,1320
20231020,121100,4619441150,3065,3065,3070,3065,252
20231020,121000,4618668095,3070,3065,3070,3065,468
20231020,120900,4617233175,3050,3050,3050,3050,265
20231020,120800,4616424925,3045,3045,3045,3045,70
20231020,120700,4616211775,3045,3045,3045,3045,750
20231020,120600,4613928025,3045,3045,3045,3045,2
20231020,120500,4613921935,3045,3040,3045,3040,39
20231020,120400,4613803330,3035,3060,3060,3035,2033
20231020,120300,4607599530,3060,3075,3080,3060,3262
20231020,120200,4597572890,3080,3085,3085,3080,596
20231020,120100,4595734540,3085,3065,3085,3065,9904
20231020,120000,4565234730,3060,3060,3060,3060,178
20231020,115900,4564690050,3050,3050,3050,3050,2348
20231020,115800,4557528650,3050,3050,3060,3050,677
20231020,115700,4555462080,3050,3050,3050,3050,25
20231020,115600,4555385830,3050,3050,3050,3050,50
20231020,115500,4555233330,3050,3050,3075,3045,2975
20231020,115400,4546123540,3050,3075,3080,3050,2168
20231020,115300,4539461220,3080,3050,3080,3050,22049
20231020,115200,4471787515,3045,3025,3045,3025,3980
20231020,115100,4459684890,3025,3025,3025,3025,165
20231020,115000,4459185765,3025,3025,3025,3025,0
20231020,114900,4459185765,3025,3030,3030,3025,232
20231020,114800,4458483805,3030,3025,3030,3025,201
20231020,114700,4457875280,3020,3020,3020,3020,1200
20231020,114600,4454251280,3020,3020,3030,3020,2808
20231020,114500,4445770110,3020,3030,3030,3020,6402
20231020,114400,4426434070,3020,3025,3025,3020,8349
20231020,114300,4401214625,3025,3025,3035,3025,19
20231020,114200,4401157075,3025,3035,3035,3020,433
20231020,114100,4399848620,3025,3025,3030,3020,611
20231020,114000,4397997855,3025,3025,3025,3020,1220
20231020,113900,4394307360,3025,3025,3030,3025,767
20231020,113800,4391986985,3020,3025,3025,3020,1409
20231020,113700,4387731745,3020,3030,3030,3020,318
20231020,113600,4386771365,3020,3030,3030,3020,1837
20231020,113500,4381214285,3025,3020,3030,3020,174
20231020,113400,4380688005,3020,3025,3025,3020,2002
20231020,113300,4374632140,3025,3030,3030,3025,884
20231020,113200,4371957035,3025,3035,3035,3025,590
20231020,113100,4370171175,3025,3035,3035,3020,60
20231020,113000,4369989400,3035,3025,3035,3020,1516
20231020,112900,4365408520,3025,3035,3035,3025,24
20231020,112800,4365335800,3025,3025,3035,3025,45
20231020,112700,4365199655,3025,3025,3035,3020,32035
20231020,112600,4268314545,3025,3030,3030,3025,235
20231020,112500,4267602930,3025,3030,3030,3025,333
20231020,112400,4266593945,3030,3030,3030,3030,0
20231020,112300,4266593945,3030,3025,3040,3025,360
20231020,112200,4265503155,3030,3040,3040,3025,2187
20231020,112100,4258872365,3035,3030,3040,3030,2334
20231020,112000,4251795135,3030,3035,3040,3030,1205
20231020,111900,4248140325,3035,3040,3040,3035,387
20231020,111800,4246964845,3040,3045,3045,3040,1855
20231020,111700,4241316630,3045,3055,3055,3045,1351
20231020,111600,4237191240,3060,3070,3070,3050,685
20231020,111500,4235096370,3060,3050,3070,3050,11920
20231020,111400,4198559745,3050,3040,3060,3030,10123
20231020,111300,4167660675,3040,3040,3040,3030,569
20231020,111200,4165931585,3040,3020,3045,3020,16228
20231020,111100,4116554555,3020,3020,3020,3020,1705
20231020,111000,4111405455,3020,3020,3020,3020,623
20231020,110900,4109523995,3015,3015,3025,3010,6662
20231020,110800,4089430310,3015,3010,3015,3010,1705
20231020,110700,4084297200,3020,3015,3020,3010,12
20231020,110600,4084261020,3010,3010,3020,3005,759
20231020,110500,4081973675,3010,3020,3020,3000,28898
20231020,110400,3994812215,3020,3025,3030,3020,2411
20231020,110300,3987525880,3025,3030,3030,3025,2046
20231020,110200,3981336580,3025,3025,3030,3025,1779
20231020,110100,3975952405,3025,3025,3035,3025,1068
20231020,110000,3972717095,3025,3040,3040,3025,23960
20231020,105900,3900025150,3040,3040,3045,3040,656
20231020,105800,3898027890,3040,3040,3045,3040,1835
20231020,105700,3892449240,3040,3040,3040,3040,437
20231020,105600,3891120760,3040,3040,3045,3040,1292
20231020,105500,3887192865,3040,3040,3045,3040,27
20231020,105400,3887110775,3045,3045,3045,3040,4005
20231020,105300,3874926825,3040,3040,3050,3040,4307
20231020,105200,3861815795,3040,3045,3050,3040,7110
20231020,105100,3840200785,3040,3040,3045,3040,2022
20231020,105000,3834053395,3040,3040,3045,3040,701
20231020,104900,3831919305,3040,3050,3055,3040,5511
20231020,104800,3815129840,3055,3045,3055,3045,5753
20231020,104700,3797592355,3045,3035,3045,3035,1973
20231020,104600,3791599045,3035,3030,3035,3030,881
20231020,104500,3788926955,3035,3030,3035,3030,3103
20231020,104400,3779519510,3030,3030,3035,3025,2675
20231020,104300,3771412900,3030,3025,3030,3020,1719
20231020,104200,3766214350,3025,3035,3035,3020,10493
20231020,104100,3734500380,3030,3020,3030,3020,3252
20231020,104000,3724663430,3020,3025,3025,3020,5915
20231020,103900,3706792370,3025,3020,3025,3020,159
20231020,103800,3706311700,3025,3025,3030,3025,2517
20231020,103700,3698693920,3025,3015,3025,3015,1940
20231020,103600,3692828995,3015,3015,3020,3015,710
20231020,103500,3690687015,3015,3010,3015,3010,1097
20231020,103400,3687385040,3010,3000,3010,3000,16176
20231020,103300,3638856680,3000,2990,3000,2990,1016
20231020,103200,3635814555,2990,2990,2990,2990,3272
20231020,103100,3626031275,2985,2990,2990,2980,10643
20231020,103000,3594239625,2990,2990,2990,2990,998
20231020,102900,3591255605,2990,2995,2995,2990,2143
20231020,102800,3584847285,2990,2995,3000,2985,13657
20231020,102700,3543972855,3000,2995,3000,2990,2754
20231020,102600,3535732480,2995,2995,2995,2990,2053
20231020,102500,3529587925,2995,2990,3000,2990,1842
20231020,102400,3524068570,2990,3000,3000,2985,5706
20231020,102300,3507016830,3000,3000,3000,2995,159
20231020,102200,3506540010,3000,2995,3000,2995,2571
20231020,102100,3498827020,2995,2990,2995,2985,1614
20231020,102000,3493995670,2985,2995,2995,2985,4813
20231020,101900,3479614720,2990,3000,3000,2990,22749
20231020,101800,3411487575,3000,3000,3000,3000,409
20231020,101700,3410260575,3000,3000,3010,2995,7414
20231020,101600,3388050705,3000,3000,3015,3000,5532
20231020,101500,3371454680,3000,3015,3020,2995,3614
20231020,101400,3360592985,3000,2995,3020,2995,3100
20231020,101300,3351264910,2995,3005,3005,2995,7353
20231020,101200,3329215225,2990,3010,3010,2990,4114
20231020,101100,3316893200,2995,3015,3035,2995,9529
20231020,101000,3288190050,3000,3000,3010,3000,4591
20231020,100900,3274394980,3000,3010,3010,3000,6050
20231020,100800,3256224950,3010,2990,3010,2990,4322
20231020,100700,3243258270,2990,2990,2995,2990,595
20231020,100600,3241478805,2990,2990,2990,2980,2542
20231020,100500,3233890175,2990,2990,2995,2990,3249
20231020,100400,3224174780,2990,2990,2995,2985,2308
20231020,100300,3217271255,2990,2990,2995,2985,5710
20231020,100200,3200226675,2995,2995,3005,2985,1383
20231020,100100,3196089465,3000,2990,3005,2990,842
20231020,100000,3193564355,2990,2985,2990,2985,9015
20231020,095900,3166648155,2985,2990,2990,2985,1867
20231020,095800,3161071015,2990,3000,3005,2990,14164
20231020,095700,3118665620,3000,3000,3005,2995,3042
20231020,095600,3109538845,3005,2990,3010,2990,1604
20231020,095500,3104730730,2990,3005,3015,2985,18540
20231020,095400,3049198595,3010,2990,3015,2990,5059
20231020,095300,3033978220,3005,2995,3005,2990,11349
20231020,095200,2999958960,3000,2985,3000,2985,2737
20231020,095100,2991761405,2985,2985,2995,2985,14583
20231020,095000,2948218970,2985,2985,2990,2980,8450
20231020,094900,2923004425,2985,2995,3000,2980,19069
20231020,094800,2866097425,2995,3005,3005,2990,12194
20231020,094700,2829576625,3000,3005,3010,3000,5212
20231020,094600,2813925225,3000,3005,3010,2990,30343
20231020,094500,2723059275,2995,3005,3005,2995,32904
20231020,094400,2624390760,3005,3015,3015,3005,17699
20231020,094300,2571126835,3015,3015,3015,3005,22107
20231020,094200,2504607905,3020,3025,3030,3015,15858
20231020,094100,2456758220,3025,3025,3030,3020,4928
20231020,094000,2441854010,3025,3025,3030,3020,1438
20231020,093900,2437505235,3020,3020,3025,3020,4889
20231020,093800,2422734070,3020,3020,3025,3020,4962
20231020,093700,2407746525,3020,3035,3035,3020,15930
20231020,093600,2359488165,3030,3020,3030,3015,6930
20231020,093500,2338545950,3020,3025,3025,3015,10680
20231020,093400,2306332050,3015,3020,3025,3015,21529
20231020,093300,2241373290,3015,3020,3035,3015,36574
20231020,093200,2130994430,3035,3040,3045,3020,20323
20231020,093100,2069392190,3035,3060,3060,3035,15377
20231020,093000,2022641570,3060,3050,3060,3045,2854
20231020,092900,2013948275,3045,3065,3065,3045,18300
20231020,092800,1958077550,3060,3075,3080,3060,7747
20231020,092700,1934267145,3075,3065,3075,3060,3371
20231020,092600,1923928215,3065,3060,3065,3060,2910
20231020,092500,1915017700,3055,3035,3055,3035,11883
20231020,092400,1878866895,3035,3050,3055,3030,30028
20231020,092300,1787638560,3050,3050,3055,3040,17555
20231020,092200,1734141320,3050,3070,3070,3050,7528
20231020,092100,1711141045,3055,3075,3075,3055,20808
20231020,092000,1647401775,3070,3080,3085,3070,3929
20231020,091900,1635306125,3085,3080,3085,3075,4430
20231020,091800,1621675555,3080,3080,3085,3080,8661
20231020,091700,1594991740,3085,3075,3090,3070,10341
20231020,091600,1563117425,3070,3075,3080,3065,29038
20231020,091500,1473901640,3075,3070,3075,3065,5391
20231020,091400,1457341670,3070,3065,3075,3060,10280
20231020,091300,1425849480,3070,3060,3070,3055,16769
20231020,091200,1374530710,3060,3040,3060,3040,4758
20231020,091100,1360014960,3040,3040,3065,3030,29126
20231020,091000,1271509505,3040,3065,3075,3040,21202
20231020,090900,1206814195,3065,3060,3075,3050,26840
20231020,090800,1124715730,3060,3050,3065,3030,36844
20231020,090700,1012345640,3050,3055,3075,3035,71936
20231020,090600,792731855,3060,3155,3155,3060,90832
20231020,090500,509642645,3155,3150,3170,3150,6885
20231020,090400,487921295,3150,3150,3155,3145,8061
20231020,090300,462543620,3150,3150,3180,3145,17911
20231020,090200,406053235,3150,3145,3155,3130,25749
20231020,090100,325176395,3150,3140,3165,3140,23497
20231020,090000,251212295,3145,3185,3215,3140,78756