KissMeData/088980/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194400,5721754050,12210,12210,12210,12210,19998
20231016,194300,5721754050,12210,12210,12210,12210,0
20231016,194200,5721754050,12210,12210,12210,12210,0
20231016,194100,5721754050,12210,12210,12210,12210,0
20231016,194000,5721754050,12210,12210,12210,12210,0
20231016,193900,5721754050,12210,12210,12210,12210,0
20231016,193800,5721754050,12210,12210,12210,12210,0
20231016,193700,5721754050,12210,12210,12210,12210,0
20231016,193600,5721754050,12210,12210,12210,12210,0
20231016,193500,5721754050,12210,12210,12210,12210,0
20231016,193400,5721754050,12210,12210,12210,12210,0
20231016,193300,5721754050,12210,12210,12210,12210,0
20231016,193200,5721754050,12210,12210,12210,12210,0
20231016,193100,5721754050,12210,12210,12210,12210,0
20231016,193000,5721754050,12210,12210,12210,12210,0
20231016,192900,5721754050,12210,12210,12210,12210,0
20231016,192800,5721754050,12210,12210,12210,12210,0
20231016,192700,5721754050,12210,12210,12210,12210,0
20231016,192600,5721754050,12210,12210,12210,12210,0
20231016,192500,5721754050,12210,12210,12210,12210,0
20231016,192400,5721754050,12210,12210,12210,12210,0
20231016,192300,5721754050,12210,12210,12210,12210,0
20231016,192200,5721754050,12210,12210,12210,12210,0
20231016,192100,5721754050,12210,12210,12210,12210,0
20231016,192000,5721754050,12210,12210,12210,12210,0
20231016,191900,5721754050,12210,12210,12210,12210,0
20231016,191800,5721754050,12210,12210,12210,12210,0
20231016,191700,5721754050,12210,12210,12210,12210,0
20231016,191600,5721754050,12210,12210,12210,12210,0
20231016,191500,5721754050,12210,12210,12210,12210,0
20231016,191400,5721754050,12210,12210,12210,12210,19998
20231016,191300,5721754050,12210,12210,12210,12210,0
20231016,191200,5721754050,12210,12210,12210,12210,0
20231016,191100,5721754050,12210,12210,12210,12210,0
20231016,191000,5721754050,12210,12210,12210,12210,0
20231016,190900,5721754050,12210,12210,12210,12210,0
20231016,190800,5721754050,12210,12210,12210,12210,0
20231016,190700,5721754050,12210,12210,12210,12210,0
20231016,190600,5721754050,12210,12210,12210,12210,0
20231016,190500,5721754050,12210,12210,12210,12210,0
20231016,190400,5721754050,12210,12210,12210,12210,0
20231016,190300,5721754050,12210,12210,12210,12210,0
20231016,190200,5721754050,12210,12210,12210,12210,0
20231016,190100,5721754050,12210,12210,12210,12210,0
20231016,190000,5721754050,12210,12210,12210,12210,0
20231016,185900,5721754050,12210,12210,12210,12210,0
20231016,185800,5721754050,12210,12210,12210,12210,0
20231016,185700,5721754050,12210,12210,12210,12210,0
20231016,185600,5721754050,12210,12210,12210,12210,0
20231016,185500,5721754050,12210,12210,12210,12210,0
20231016,185400,5721754050,12210,12210,12210,12210,0
20231016,185300,5721754050,12210,12210,12210,12210,0
20231016,185200,5721754050,12210,12210,12210,12210,0
20231016,185100,5721754050,12210,12210,12210,12210,0
20231016,185000,5721754050,12210,12210,12210,12210,0
20231016,184900,5721754050,12210,12210,12210,12210,0
20231016,184800,5721754050,12210,12210,12210,12210,0
20231016,184700,5721754050,12210,12210,12210,12210,0
20231016,184600,5721754050,12210,12210,12210,12210,0
20231016,184500,5721754050,12210,12210,12210,12210,0
20231016,184400,5721754050,12210,12210,12210,12210,19998
20231016,184300,5721754050,12210,12210,12210,12210,0
20231016,184200,5721754050,12210,12210,12210,12210,0
20231016,184100,5721754050,12210,12210,12210,12210,0
20231016,184000,5721754050,12210,12210,12210,12210,0
20231016,183900,5721754050,12210,12210,12210,12210,0
20231016,183800,5721754050,12210,12210,12210,12210,0
20231016,183700,5721754050,12210,12210,12210,12210,0
20231016,183600,5721754050,12210,12210,12210,12210,0
20231016,183500,5721754050,12210,12210,12210,12210,0
20231016,183400,5721754050,12210,12210,12210,12210,0
20231016,183300,5721754050,12210,12210,12210,12210,0
20231016,183200,5721754050,12210,12210,12210,12210,0
20231016,183100,5721754050,12210,12210,12210,12210,0
20231016,183000,5721754050,12210,12210,12210,12210,0
20231016,182900,5721754050,12210,12210,12210,12210,0
20231016,182800,5721754050,12210,12210,12210,12210,0
20231016,182700,5721754050,12210,12210,12210,12210,0
20231016,182600,5721754050,12210,12210,12210,12210,0
20231016,182500,5721754050,12210,12210,12210,12210,0
20231016,182400,5721754050,12210,12210,12210,12210,0
20231016,182300,5721754050,12210,12210,12210,12210,0
20231016,182200,5721754050,12210,12210,12210,12210,0
20231016,182100,5721754050,12210,12210,12210,12210,0
20231016,182000,5721754050,12210,12210,12210,12210,0
20231016,181900,5721754050,12210,12210,12210,12210,0
20231016,181800,5721754050,12210,12210,12210,12210,0
20231016,181700,5721754050,12210,12210,12210,12210,0
20231016,181600,5721754050,12210,12210,12210,12210,0
20231016,181500,5721754050,12210,12210,12210,12210,0
20231016,181400,5721754050,12210,12210,12210,12210,19998
20231016,181300,5721754050,12210,12210,12210,12210,0
20231016,181200,5721754050,12210,12210,12210,12210,0
20231016,181100,5721754050,12210,12210,12210,12210,0
20231016,181000,5721754050,12210,12210,12210,12210,0
20231016,180900,5721754050,12210,12210,12210,12210,0
20231016,180800,5721754050,12210,12210,12210,12210,0
20231016,180700,5721754050,12210,12210,12210,12210,0
20231016,180600,5721754050,12210,12210,12210,12210,0
20231016,180500,5721754050,12210,12210,12210,12210,0
20231016,180400,5721754050,12210,12210,12210,12210,0
20231016,180300,5721754050,12210,12210,12210,12210,0
20231016,180200,5721754050,12210,12210,12210,12210,0
20231016,180100,5721754050,12210,12210,12210,12210,0
20231016,180000,5721754050,12210,12210,12210,12210,0
20231016,175900,5721754050,12210,12210,12210,12210,0
20231016,175800,5721754050,12210,12210,12210,12210,0
20231016,175700,5721754050,12210,12210,12210,12210,0
20231016,175600,5721754050,12210,12210,12210,12210,0
20231016,175500,5721754050,12210,12210,12210,12210,0
20231016,175400,5721754050,12210,12210,12210,12210,0
20231016,175300,5721754050,12210,12210,12210,12210,0
20231016,175200,5721754050,12210,12210,12210,12210,0
20231016,175100,5721754050,12210,12210,12210,12210,0
20231016,175000,5721754050,12210,12210,12210,12210,0
20231016,174900,5721754050,12210,12210,12210,12210,0
20231016,174800,5721754050,12210,12210,12210,12210,0
20231016,174700,5721754050,12210,12210,12210,12210,0
20231016,174600,5721754050,12210,12210,12210,12210,0
20231016,174500,5721754050,12210,12210,12210,12210,0
20231016,174400,5721754050,12210,12210,12210,12210,19998
20231016,174300,5721754050,12210,12210,12210,12210,0
20231016,174200,5721754050,12210,12210,12210,12210,0
20231016,174100,5721754050,12210,12210,12210,12210,0
20231016,174000,5721754050,12210,12210,12210,12210,0
20231016,173900,5721754050,12210,12210,12210,12210,0
20231016,173800,5721754050,12210,12210,12210,12210,0
20231016,173700,5721754050,12210,12210,12210,12210,0
20231016,173600,5721754050,12210,12210,12210,12210,0
20231016,173500,5721754050,12210,12210,12210,12210,0
20231016,173400,5721754050,12210,12210,12210,12210,0
20231016,173300,5721754050,12210,12210,12210,12210,0
20231016,173200,5721754050,12210,12210,12210,12210,0
20231016,173100,5721754050,12210,12210,12210,12210,0
20231016,173000,5721754050,12210,12210,12210,12210,0
20231016,172900,5721754050,12210,12210,12210,12210,0
20231016,172800,5721754050,12210,12210,12210,12210,0
20231016,172700,5721754050,12210,12210,12210,12210,0
20231016,172600,5721754050,12210,12210,12210,12210,0
20231016,172500,5721754050,12210,12210,12210,12210,0
20231016,172400,5721754050,12210,12210,12210,12210,0
20231016,172300,5721754050,12210,12210,12210,12210,0
20231016,172200,5721754050,12210,12210,12210,12210,0
20231016,172100,5721754050,12210,12210,12210,12210,0
20231016,172000,5721754050,12210,12210,12210,12210,0
20231016,171900,5721754050,12210,12210,12210,12210,0
20231016,171800,5721754050,12210,12210,12210,12210,0
20231016,171700,5721754050,12210,12210,12210,12210,0
20231016,171600,5721754050,12210,12210,12210,12210,0
20231016,171500,5721754050,12210,12210,12210,12210,0
20231016,171400,5721754050,12210,12210,12210,12210,19998
20231016,171300,5721754050,12210,12210,12210,12210,0
20231016,171200,5721754050,12210,12210,12210,12210,0
20231016,171100,5721754050,12210,12210,12210,12210,0
20231016,171000,5721754050,12210,12210,12210,12210,0
20231016,170900,5721754050,12210,12210,12210,12210,0
20231016,170800,5721754050,12210,12210,12210,12210,0
20231016,170700,5721754050,12210,12210,12210,12210,0
20231016,170600,5721754050,12210,12210,12210,12210,0
20231016,170500,5721754050,12210,12210,12210,12210,0
20231016,170400,5721754050,12210,12210,12210,12210,0
20231016,170300,5721754050,12210,12210,12210,12210,0
20231016,170200,5721754050,12210,12210,12210,12210,0
20231016,170100,5721754050,12210,12210,12210,12210,0
20231016,170000,5721754050,12210,12210,12210,12210,0
20231016,165900,5721754050,12210,12210,12210,12210,0
20231016,165800,5721754050,12210,12210,12210,12210,0
20231016,165700,5721754050,12210,12210,12210,12210,0
20231016,165600,5721754050,12210,12210,12210,12210,0
20231016,165500,5721754050,12210,12210,12210,12210,0
20231016,165400,5721754050,12210,12210,12210,12210,0
20231016,165300,5721754050,12210,12210,12210,12210,0
20231016,165200,5721754050,12210,12210,12210,12210,0
20231016,165100,5721754050,12210,12210,12210,12210,0
20231016,165000,5721754050,12210,12210,12210,12210,0
20231016,164900,5721754050,12210,12210,12210,12210,0
20231016,164800,5721754050,12210,12210,12210,12210,0
20231016,164700,5721754050,12210,12210,12210,12210,0
20231016,164600,5721754050,12210,12210,12210,12210,0
20231016,164500,5721754050,12210,12210,12210,12210,0
20231016,164400,5721754050,12210,12210,12210,12210,19998
20231016,164300,5721754050,12210,12210,12210,12210,0
20231016,164200,5721754050,12210,12210,12210,12210,0
20231016,164100,5721754050,12210,12210,12210,12210,0
20231016,164000,5721754050,12210,12210,12210,12210,0
20231016,163900,5721754050,12210,12210,12210,12210,0
20231016,163800,5721754050,12210,12210,12210,12210,0
20231016,163700,5721754050,12210,12210,12210,12210,0
20231016,163600,5721754050,12210,12210,12210,12210,0
20231016,163500,5721754050,12210,12210,12210,12210,0
20231016,163400,5721754050,12210,12210,12210,12210,0
20231016,163300,5721754050,12210,12210,12210,12210,0
20231016,163200,5721754050,12210,12210,12210,12210,0
20231016,163100,5721754050,12210,12210,12210,12210,0
20231016,163000,5721754050,12210,12210,12210,12210,0
20231016,162900,5721754050,12210,12210,12210,12210,0
20231016,162800,5721754050,12210,12210,12210,12210,0
20231016,162700,5721754050,12210,12210,12210,12210,0
20231016,162600,5721754050,12210,12210,12210,12210,0
20231016,162500,5721754050,12210,12210,12210,12210,0
20231016,162400,5721754050,12210,12210,12210,12210,0
20231016,162300,5721754050,12210,12210,12210,12210,0
20231016,162200,5721754050,12210,12210,12210,12210,0
20231016,162100,5721754050,12210,12210,12210,12210,0
20231016,162000,5721754050,12210,12210,12210,12210,0
20231016,161900,5721754050,12210,12210,12210,12210,0
20231016,161800,5721754050,12210,12210,12210,12210,0
20231016,161700,5721754050,12210,12210,12210,12210,0
20231016,161600,5721754050,12210,12210,12210,12210,0
20231016,161500,5721754050,12210,12210,12210,12210,0
20231016,161400,5721754050,12210,12210,12210,12210,19998
20231016,161300,5721754050,12210,12210,12210,12210,0
20231016,161200,5721754050,12210,12210,12210,12210,0
20231016,161100,5721754050,12210,12210,12210,12210,0
20231016,161000,5721754050,12210,12210,12210,12210,0
20231016,160900,5721754050,12210,12210,12210,12210,0
20231016,160800,5721754050,12210,12210,12210,12210,0
20231016,160700,5721754050,12210,12210,12210,12210,0
20231016,160600,5721754050,12210,12210,12210,12210,0
20231016,160500,5721754050,12210,12210,12210,12210,0
20231016,160400,5721754050,12210,12210,12210,12210,0
20231016,160300,5721754050,12210,12210,12210,12210,0
20231016,160200,5721754050,12210,12210,12210,12210,0
20231016,160100,5721754050,12210,12210,12210,12210,0
20231016,160000,5721754050,12210,12210,12210,12210,0
20231016,155900,5721754050,12210,12210,12210,12210,0
20231016,155800,5721754050,12210,12210,12210,12210,0
20231016,155700,5721754050,12210,12210,12210,12210,0
20231016,155600,5721754050,12210,12210,12210,12210,0
20231016,155500,5721754050,12210,12210,12210,12210,0
20231016,155400,5721754050,12210,12210,12210,12210,0
20231016,155300,5721754050,12210,12210,12210,12210,0
20231016,155200,5721754050,12210,12210,12210,12210,0
20231016,155100,5721754050,12210,12210,12210,12210,0
20231016,155000,5721754050,12210,12210,12210,12210,0
20231016,154900,5721754050,12210,12210,12210,12210,0
20231016,154800,5721754050,12210,12210,12210,12210,0
20231016,154700,5721754050,12210,12210,12210,12210,0
20231016,154600,5721754050,12210,12210,12210,12210,0
20231016,154500,5721754050,12210,12210,12210,12210,0
20231016,154400,5721754050,12210,12210,12210,12210,19998
20231016,154300,5721754050,12210,12210,12210,12210,0
20231016,154200,5721754050,12210,12210,12210,12210,0
20231016,154100,5721754050,12210,12210,12210,12210,0
20231016,154000,5721754050,12210,12210,12210,12210,0
20231016,153900,5721754050,12210,12210,12210,12210,0
20231016,153800,5721754050,12210,12210,12210,12210,0
20231016,153700,5721754050,12210,12210,12210,12210,0
20231016,153600,5721754050,12210,12210,12210,12210,0
20231016,153500,5721754050,12210,12210,12210,12210,0
20231016,153400,5721754050,12210,12210,12210,12210,0
20231016,153300,5721754050,12210,12210,12210,12210,0
20231016,153200,5721754050,12210,12210,12210,12210,0
20231016,153100,5721754050,12210,12210,12210,12210,0
20231016,153000,5721754050,12210,12210,12210,12210,19998
20231016,152900,5477578470,12210,12210,12210,12210,0
20231016,152800,5477578470,12210,12210,12210,12210,0
20231016,152700,5477578470,12210,12210,12210,12210,0
20231016,152600,5477578470,12210,12210,12210,12210,0
20231016,152500,5477578470,12210,12210,12210,12210,0
20231016,152400,5477578470,12210,12210,12210,12210,0
20231016,152300,5477578470,12210,12210,12210,12210,0
20231016,152200,5477578470,12210,12210,12210,12210,0
20231016,152100,5477578470,12210,12210,12210,12210,0
20231016,152000,5477578470,12210,12210,12210,12210,0
20231016,151900,5477578470,12210,12220,12220,12210,6837
20231016,151800,5394048410,12220,12220,12220,12220,869
20231016,151700,5383429230,12220,12220,12220,12210,2043
20231016,151600,5358466510,12210,12220,12220,12210,974
20231016,151500,5346569210,12210,12220,12220,12210,1533
20231016,151400,5327840590,12220,12220,12220,12210,5291
20231016,151300,5263200770,12210,12210,12220,12210,8828
20231016,151200,5155372840,12220,12220,12220,12210,526
20231016,151100,5148945510,12220,12210,12220,12210,358
20231016,151000,5144570920,12220,12220,12220,12210,342
20231016,150900,5140391770,12220,12220,12220,12210,339
20231016,150800,5136249380,12220,12220,12230,12220,3069
20231016,150700,5098743270,12230,12230,12230,12220,671
20231016,150600,5090537030,12230,12230,12230,12220,1415
20231016,150500,5073233680,12220,12220,12220,12220,8
20231016,150400,5073135920,12220,12210,12230,12210,1115
20231016,150300,5059516670,12220,12220,12220,12210,800
20231016,150200,5049746090,12220,12230,12230,12220,7657
20231016,150100,4956153980,12230,12230,12230,12220,474
20231016,150000,4950358140,12220,12220,12230,12220,1324
20231016,145900,4934175560,12220,12240,12240,12220,162
20231016,145800,4932194180,12230,12220,12240,12220,2256
20231016,145700,4904607680,12220,12220,12230,12220,3069
20231016,145600,4867090010,12220,12240,12240,12220,2693
20231016,145500,4834163640,12240,12230,12240,12220,860
20231016,145400,4823644800,12230,12220,12230,12220,1153
20231016,145300,4809545440,12220,12230,12230,12220,1014
20231016,145200,4797153480,12230,12220,12230,12220,288
20231016,145100,4793632240,12220,12220,12230,12220,384
20231016,145000,4788936870,12220,12220,12230,12220,896
20231016,144900,4777987670,12220,12220,12230,12220,277
20231016,144800,4774600710,12230,12220,12230,12220,476
20231016,144700,4768782290,12220,12220,12230,12220,394
20231016,144600,4763964880,12230,12220,12230,12220,395
20231016,144500,4759136430,12220,12230,12230,12220,1195
20231016,144400,4744530080,12220,12220,12230,12220,1849
20231016,144300,4721917970,12220,12220,12230,12220,135
20231016,144200,4720267890,12230,12230,12230,12220,1099
20231016,144100,4706834140,12230,12230,12240,12220,808
20231016,144000,4696952130,12230,12230,12240,12220,419
20231016,143900,4691825900,12240,12230,12240,12220,80
20231016,143800,4690847610,12220,12240,12240,12220,946
20231016,143700,4679280740,12230,12230,12240,12220,1293
20231016,143600,4663470730,12230,12230,12230,12220,208
20231016,143500,4660928910,12220,12230,12240,12220,2126
20231016,143400,4634936320,12230,12220,12230,12220,1254
20231016,143300,4619602490,12240,12220,12240,12220,1428
20231016,143200,4602149170,12220,12240,12240,12220,504
20231016,143100,4595984460,12240,12230,12240,12230,380
20231016,143000,4591334800,12230,12220,12240,12220,98
20231016,142900,4590135990,12240,12230,12240,12230,1139
20231016,142800,4576203800,12230,12230,12240,12230,215
20231016,142700,4573572480,12230,12230,12240,12230,54
20231016,142600,4572911740,12230,12230,12240,12230,914
20231016,142500,4561730480,12230,12230,12230,12230,21
20231016,142400,4561473650,12230,12230,12240,12230,314
20231016,142300,4557630990,12230,12230,12240,12230,730
20231016,142200,4548702460,12240,12240,12240,12230,268
20231016,142100,4545422350,12220,12230,12230,12220,560
20231016,142000,4538576090,12220,12240,12240,12220,457
20231016,141900,4532987190,12230,12220,12230,12220,1051
20231016,141800,4520133540,12220,12220,12230,12220,171
20231016,141700,4518042520,12230,12230,12230,12220,424
20231016,141600,4512857560,12230,12230,12230,12230,328
20231016,141500,4508846120,12230,12240,12240,12230,295
20231016,141400,4505235460,12230,12230,12240,12230,1113
20231016,141300,4491621540,12230,12230,12240,12230,124
20231016,141200,4490104740,12230,12240,12240,12230,365
20231016,141100,4485638400,12230,12230,12230,12230,49
20231016,141000,4485039130,12230,12220,12240,12220,1435
20231016,140900,4467488180,12240,12240,12240,12220,255
20231016,140800,4464367280,12220,12220,12230,12220,788
20231016,140700,4454734060,12220,12220,12230,12220,816
20231016,140600,4444761660,12220,12230,12230,12220,318
20231016,140500,4440873000,12230,12230,12240,12220,1745
20231016,140400,4419536940,12220,12240,12240,12220,992
20231016,140300,4407413210,12220,12230,12230,12220,1102
20231016,140200,4393943730,12220,12220,12220,12220,33
20231016,140100,4393540470,12240,12230,12240,12220,1063
20231016,140000,4380544870,12240,12220,12240,12220,275
20231016,135900,4377180470,12240,12230,12240,12230,637
20231016,135800,4369387620,12230,12230,12240,12230,1229
20231016,135700,4354356030,12220,12220,12230,12220,125
20231016,135600,4352827410,12220,12230,12230,12220,259
20231016,135500,4349660300,12230,12230,12240,12220,352
20231016,135400,4345355320,12230,12240,12240,12220,867
20231016,135300,4334751560,12230,12230,12230,12230,35
20231016,135200,4334323510,12230,12230,12240,12230,571
20231016,135100,4327340170,12230,12250,12250,12230,2192
20231016,135000,4300517840,12250,12250,12250,12250,9
20231016,134900,4300407590,12240,12240,12250,12240,1249
20231016,134800,4285117920,12240,12250,12250,12240,50
20231016,134700,4284505500,12250,12240,12250,12240,312
20231016,134600,4280684250,12250,12250,12250,12240,804
20231016,134500,4270842470,12240,12240,12250,12240,378
20231016,134400,4266212740,12250,12250,12250,12240,147
20231016,134300,4264412340,12250,12250,12260,12240,419
20231016,134200,4259278960,12240,12240,12250,12240,447
20231016,134100,4253804570,12240,12240,12250,12240,114
20231016,134000,4252408920,12240,12250,12260,12240,1358
20231016,133900,4235777260,12250,12240,12250,12240,2030
20231016,133800,4210909840,12250,12240,12250,12240,365
20231016,133700,4206439410,12240,12240,12250,12240,708
20231016,133600,4197772880,12250,12250,12250,12240,533
20231016,133500,4191243710,12250,12250,12250,12240,277
20231016,133400,4187851010,12240,12240,12250,12240,589
20231016,133300,4180641640,12240,12230,12240,12230,695
20231016,133200,4172134960,12230,12240,12240,12230,293
20231016,133100,4168549130,12230,12230,12240,12230,917
20231016,133000,4157331750,12230,12230,12240,12230,85
20231016,132900,4156291520,12240,12230,12240,12230,262
20231016,132800,4153084720,12230,12230,12240,12230,829
20231016,132700,4142944030,12230,12230,12240,12230,467
20231016,132600,4137232600,12240,12230,12240,12230,209
20231016,132500,4134675920,12220,12220,12230,12210,1019
20231016,132400,4122214330,12220,12220,12230,12220,1024
20231016,132300,4109698350,12230,12220,12230,12220,47
20231016,132200,4109123740,12220,12220,12230,12220,429
20231016,132100,4103878570,12220,12210,12230,12210,1761
20231016,132000,4082359800,12220,12210,12220,12210,313
20231016,131900,4078535390,12210,12210,12220,12210,509
20231016,131800,4072318170,12220,12220,12220,12210,883
20231016,131700,4061534330,12220,12220,12230,12210,1804
20231016,131600,4039487380,12210,12220,12220,12210,283
20231016,131500,4036029710,12220,12220,12220,12210,1005
20231016,131400,4023754660,12220,12220,12220,12210,221
20231016,131300,4021055900,12210,12220,12220,12210,324
20231016,131200,4017096990,12210,12220,12230,12210,519
20231016,131100,4010755160,12220,12220,12220,12210,909
20231016,131000,3999654560,12220,12220,12230,12210,2823
20231016,130900,3965158530,12220,12220,12230,12220,1944
20231016,130800,3941402370,12220,12220,12240,12220,2973
20231016,130700,3905058400,12230,12230,12240,12230,399
20231016,130600,3900178040,12250,12230,12250,12230,888
20231016,130500,3889315200,12240,12230,12240,12220,880
20231016,130400,3878555290,12230,12230,12240,12220,1968
20231016,130300,3854505140,12240,12230,12240,12220,2483
20231016,130200,3824120120,12230,12230,12230,12220,572
20231016,130100,3817128620,12230,12220,12240,12220,1062
20231016,130000,3804148570,12230,12220,12240,12220,1707
20231016,125900,3783287610,12220,12240,12240,12220,522
20231016,125800,3776905400,12220,12240,12240,12220,1729
20231016,125700,3755774270,12230,12240,12240,12230,2622
20231016,125600,3723704990,12230,12230,12240,12230,588
20231016,125500,3716511090,12230,12230,12230,12230,7
20231016,125400,3716425480,12230,12240,12240,12230,1750
20231016,125300,3695020470,12240,12240,12240,12230,162
20231016,125200,3693037750,12240,12230,12240,12230,395
20231016,125100,3688204430,12230,12240,12240,12230,944
20231016,125000,3676657940,12240,12230,12240,12230,421
20231016,124900,3671504980,12240,12240,12240,12230,362
20231016,124800,3667074190,12230,12240,12240,12230,15
20231016,124700,3666890720,12240,12240,12240,12230,645
20231016,124600,3658998840,12230,12230,12240,12230,58
20231016,124500,3658289350,12230,12230,12250,12230,2124
20231016,124400,3632301360,12240,12230,12240,12230,159
20231016,124300,3630355350,12240,12240,12240,12230,423
20231016,124200,3625178740,12240,12230,12240,12230,1229
20231016,124100,3610145220,12230,12240,12240,12230,1918
20231016,124000,3586687600,12230,12240,12240,12230,574
20231016,123900,3579664910,12240,12240,12240,12230,155
20231016,123800,3577767880,12230,12230,12240,12230,870
20231016,123700,3567125370,12240,12240,12240,12240,116
20231016,123600,3565705530,12230,12240,12240,12230,322
20231016,123500,3561764400,12240,12240,12250,12230,112
20231016,123400,3560393420,12240,12240,12250,12230,1368
20231016,123300,3543647420,12230,12240,12250,12230,10920
20231016,123200,3410012420,12230,12240,12240,12230,1204
20231016,123100,3395286870,12230,12240,12240,12230,394
20231016,123000,3390464820,12230,12230,12240,12230,100
20231016,122900,3389240910,12230,12240,12240,12230,826
20231016,122800,3379136610,12240,12240,12240,12230,69
20231016,122700,3378292150,12240,12240,12240,12230,340
20231016,122600,3374130720,12240,12230,12240,12230,840
20231016,122500,3363855010,12240,12230,12240,12230,151
20231016,122400,3362006960,12230,12230,12240,12230,405
20231016,122300,3357051020,12230,12230,12250,12230,91
20231016,122200,3355937650,12240,12240,12250,12230,1453
20231016,122100,3338144320,12240,12250,12250,12240,216
20231016,122000,3335500120,12250,12230,12250,12230,1123
20231016,121900,3321757430,12240,12250,12250,12240,843
20231016,121800,3311436870,12240,12240,12250,12240,89
20231016,121700,3310347170,12240,12250,12260,12240,807
20231016,121600,3300460430,12250,12250,12250,12240,34
20231016,121500,3300044020,12250,12230,12250,12230,348
20231016,121400,3295781240,12230,12240,12240,12230,885
20231016,121300,3284949230,12240,12240,12240,12240,261
20231016,121200,3281754590,12240,12240,12250,12240,620
20231016,121100,3274165780,12240,12240,12250,12240,1615
20231016,121000,3254395990,12240,12240,12250,12240,916
20231016,120900,3243180450,12250,12240,12250,12240,528
20231016,120800,3236713380,12250,12250,12250,12240,810
20231016,120700,3226796770,12240,12250,12250,12240,83
20231016,120600,3225780510,12240,12250,12250,12240,222
20231016,120500,3223061090,12250,12250,12250,12240,888
20231016,120400,3212191460,12240,12240,12240,12230,341
20231016,120300,3208017700,12230,12230,12240,12230,446
20231016,120200,3202559820,12230,12240,12240,12230,487
20231016,120100,3196599030,12240,12240,12250,12240,634
20231016,120000,3188836480,12240,12230,12240,12230,722
20231016,115900,3180002890,12240,12240,12240,12240,597
20231016,115800,3172695610,12230,12240,12240,12230,679
20231016,115700,3164386590,12240,12250,12250,12240,454
20231016,115600,3158826000,12250,12240,12250,12240,832
20231016,115500,3148641310,12240,12240,12240,12240,15
20231016,115400,3148457710,12250,12250,12250,12240,1300
20231016,115300,3132543370,12240,12240,12250,12240,302
20231016,115200,3128846690,12240,12240,12250,12240,2941
20231016,115100,3092846600,12240,12230,12240,12230,189
20231016,115000,3090534750,12240,12230,12240,12230,486
20231016,114900,3084588480,12230,12230,12240,12230,724
20231016,114800,3075733300,12240,12240,12240,12230,523
20231016,114700,3069331950,12240,12230,12240,12230,575
20231016,114600,3062296760,12230,12240,12240,12230,1276
20231016,114500,3046690370,12240,12230,12240,12230,2191
20231016,114400,3019891830,12230,12220,12230,12220,70
20231016,114300,3019035960,12220,12220,12230,12220,1063
20231016,114200,3006041850,12230,12230,12230,12220,84
20231016,114100,3005014920,12230,12220,12230,12220,281
20231016,114000,3001578440,12220,12230,12230,12220,976
20231016,113900,2989647840,12230,12230,12230,12220,79
20231016,113800,2988681760,12230,12220,12230,12220,795
20231016,113700,2978962960,12220,12220,12230,12220,2161
20231016,113600,2952551840,12220,12230,12230,12220,489
20231016,113500,2946574130,12220,12230,12230,12220,460
20231016,113400,2940951430,12230,12230,12230,12220,1296
20231016,113300,2925109390,12220,12230,12230,12220,1088
20231016,113200,2911809320,12230,12230,12230,12220,274
20231016,113100,2908458390,12220,12230,12230,12220,934
20231016,113000,2897042830,12230,12220,12230,12220,257
20231016,112900,2893901860,12220,12220,12230,12220,321
20231016,112800,2889976360,12230,12230,12230,12220,919
20231016,112700,2878744510,12220,12220,12230,12220,264
20231016,112600,2875516520,12220,12230,12230,12220,946
20231016,112500,2863956090,12230,12220,12230,12220,862
20231016,112400,2853419710,12220,12230,12230,12220,204
20231016,112300,2850924870,12220,12220,12220,12220,8
20231016,112200,2850827110,12220,12220,12230,12220,906
20231016,112100,2839753530,12220,12220,12230,12220,1921
20231016,112000,2816278690,12220,12220,12220,12210,313
20231016,111900,2812453920,12220,12230,12230,12210,333
20231016,111800,2808384720,12220,12230,12230,12210,2485
20231016,111700,2778020340,12220,12230,12230,12220,241
20231016,111600,2775073000,12220,12220,12220,12220,595
20231016,111500,2767802100,12230,12230,12230,12220,1128
20231016,111400,2754012220,12230,12220,12230,12220,230
20231016,111300,2751199860,12230,12230,12230,12220,816
20231016,111200,2741226300,12230,12210,12230,12210,1297
20231016,111100,2725387740,12210,12220,12220,12210,518
20231016,111000,2719058880,12220,12230,12230,12220,784
20231016,110900,2709476450,12230,12230,12230,12220,1156
20231016,110800,2695350030,12230,12230,12230,12220,270
20231016,110700,2692048040,12230,12220,12230,12220,672
20231016,110600,2683835940,12230,12230,12230,12220,859
20231016,110500,2673336000,12220,12220,12220,12220,1620
20231016,110400,2653539600,12220,12220,12230,12220,850
20231016,110300,2643150050,12230,12230,12230,12220,73
20231016,110200,2642257350,12230,12220,12230,12220,384
20231016,110100,2637563030,12220,12220,12230,12220,2186
20231016,110000,2610847290,12220,12220,12230,12220,6870
20231016,105900,2526895330,12230,12230,12230,12220,349
20231016,105800,2522627570,12230,12220,12230,12220,12
20231016,105700,2522480830,12220,12240,12240,12220,3900
20231016,105600,2474789610,12230,12250,12250,12230,1389
20231016,105500,2457792890,12250,12250,12250,12240,348
20231016,105400,2453529990,12250,12250,12260,12250,573
20231016,105300,2446510720,12250,12240,12250,12240,16
20231016,105200,2446314730,12240,12250,12250,12240,2027
20231016,105100,2421501890,12250,12260,12260,12250,326
20231016,105000,2417507490,12260,12260,12260,12260,307
20231016,104900,2413743670,12250,12250,12250,12240,1601
20231016,104800,2394137630,12260,12250,12260,12250,770
20231016,104700,2384703230,12250,12260,12260,12250,248
20231016,104600,2381662770,12260,12260,12260,12260,10
20231016,104500,2381540170,12250,12260,12260,12250,2202
20231016,104400,2354563650,12260,12260,12260,12250,40
20231016,104300,2354073520,12260,12260,12260,12250,374
20231016,104200,2349489580,12260,12260,12260,12250,919
20231016,104100,2338228760,12260,12270,12270,12260,2168
20231016,104000,2311647050,12260,12280,12280,12260,6600
20231016,103900,2230664960,12280,12280,12280,12270,837
20231016,103800,2220392470,12270,12270,12280,12270,1736
20231016,103700,2199089750,12280,12280,12280,12270,33
20231016,103600,2198684540,12280,12280,12280,12270,906
20231016,103500,2187564840,12280,12280,12280,12270,67
20231016,103400,2186742090,12280,12270,12280,12270,370
20231016,103300,2182199660,12270,12260,12270,12260,1369
20231016,103200,2165402130,12270,12260,12270,12260,2541
20231016,103100,2134245670,12260,12270,12270,12260,291
20231016,103000,2130675620,12270,12270,12280,12270,1152
20231016,102900,2116540080,12270,12270,12270,12270,302
20231016,102800,2112834540,12270,12270,12270,12260,328
20231016,102700,2108809990,12270,12280,12280,12260,795
20231016,102600,2099057000,12270,12280,12280,12260,1238
20231016,102500,2083864780,12270,12280,12280,12270,1630
20231016,102400,2063860410,12280,12280,12280,12270,930
20231016,102300,2052445800,12280,12270,12280,12270,59
20231016,102200,2051721490,12270,12270,12270,12270,383
20231016,102100,2047022080,12270,12270,12280,12260,484
20231016,102000,2041083410,12270,12260,12270,12260,255
20231016,101900,2037954880,12270,12270,12270,12260,101
20231016,101800,2036715620,12270,12250,12270,12240,890
20231016,101700,2025809700,12280,12270,12280,12240,1810
20231016,101600,2003613990,12280,12270,12280,12270,6960
20231016,101500,1918212690,12270,12270,12270,12260,951
20231016,101400,1906549710,12270,12270,12270,12270,17
20231016,101300,1906341120,12270,12270,12270,12260,471
20231016,101200,1900562150,12270,12270,12270,12260,807
20231016,101100,1890667050,12270,12260,12270,12240,1324
20231016,101000,1874436650,12260,12250,12260,12240,924
20231016,100900,1863123540,12250,12250,12260,12250,1303
20231016,100800,1847157750,12260,12260,12260,12250,501
20231016,100700,1841016990,12260,12260,12260,12250,80
20231016,100600,1840036240,12260,12250,12260,12250,1313
20231016,100500,1823947890,12250,12260,12260,12250,103
20231016,100400,1822685210,12240,12250,12250,12240,648
20231016,100300,1814748040,12240,12260,12260,12240,559
20231016,100200,1807905460,12270,12250,12270,12240,923
20231016,100100,1796600960,12250,12270,12270,12250,1328
20231016,100000,1780318810,12260,12260,12260,12260,402
20231016,095900,1775390290,12260,12270,12280,12260,404
20231016,095800,1770433050,12240,12270,12270,12240,2918
20231016,095700,1734684250,12270,12260,12270,12260,417
20231016,095600,1729568690,12260,12270,12270,12260,513
20231016,095500,1723278950,12270,12250,12270,12250,470
20231016,095400,1717515570,12260,12280,12280,12260,1473
20231016,095300,1699449020,12270,12280,12280,12270,34
20231016,095200,1699031530,12280,12260,12280,12250,1314
20231016,095100,1682924950,12260,12280,12290,12260,1719
20231016,095000,1661828660,12280,12280,12280,12250,2344
20231016,094900,1633080410,12280,12270,12280,12270,244
20231016,094800,1630085420,12270,12290,12290,12270,2931
20231016,094700,1594104030,12280,12290,12290,12280,511
20231016,094600,1587828900,12280,12280,12280,12280,739
20231016,094500,1578753980,12280,12290,12290,12270,1625
20231016,094400,1558797940,12290,12290,12290,12290,1058
20231016,094300,1545795120,12290,12290,12290,12290,3977
20231016,094200,1496917790,12290,12290,12290,12290,96
20231016,094100,1495737950,12290,12300,12300,12290,4238
20231016,094000,1443635930,12300,12290,12300,12290,6840
20231016,093900,1359563930,12300,12300,12310,12300,743
20231016,093800,1350424990,12300,12310,12310,12300,4158
20231016,093700,1299280910,12310,12310,12310,12300,802
20231016,093600,1289408320,12310,12310,12310,12310,202
20231016,093500,1286921700,12310,12310,12320,12300,755
20231016,093400,1277626200,12310,12320,12320,12300,1941
20231016,093300,1253750550,12320,12310,12320,12300,3112
20231016,093200,1215441390,12310,12310,12310,12300,713
20231016,093100,1206664860,12310,12310,12310,12300,3409
20231016,093000,1164700170,12310,12310,12310,12300,4494
20231016,092900,1109398370,12300,12300,12310,12300,154
20231016,092800,1107504100,12300,12310,12310,12300,1584
20231016,092700,1088020880,12300,12310,12310,12300,2401
20231016,092600,1058487510,12310,12300,12310,12300,789
20231016,092500,1048782700,12310,12310,12310,12300,458
20231016,092400,1043147240,12310,12320,12320,12300,2309
20231016,092300,1014721370,12320,12320,12320,12310,2084
20231016,092200,989046670,12310,12310,12310,12310,1193
20231016,092100,974360840,12310,12320,12320,12300,2061
20231016,092000,948988310,12320,12310,12320,12310,4716
20231016,091900,890913960,12310,12310,12310,12300,377
20231016,091800,886276090,12300,12310,12310,12300,4380
20231016,091700,832361720,12310,12300,12310,12300,1047
20231016,091600,819478190,12300,12290,12300,12290,3465
20231016,091500,776860720,12300,12300,12300,12290,2404
20231016,091400,747302740,12290,12300,12300,12290,661
20231016,091300,739176400,12300,12290,12300,12290,4596
20231016,091200,682683140,12290,12280,12290,12270,2035
20231016,091100,657685500,12280,12280,12290,12280,2640
20231016,091000,625263100,12290,12250,12290,12240,22276
20231016,090900,352038310,12240,12250,12250,12240,923
20231016,090800,340737660,12250,12240,12250,12240,4670
20231016,090700,283572640,12240,12240,12240,12230,625
20231016,090600,275926290,12240,12240,12240,12230,42
20231016,090500,275412220,12240,12210,12240,12210,6727
20231016,090400,193206340,12200,12200,12210,12200,349
20231016,090300,188947270,12210,12210,12210,12200,3947
20231016,090200,140779380,12200,12210,12210,12200,1557
20231016,090100,121779300,12210,12220,12220,12200,1880
20231016,090000,98825120,12230,12220,12240,12210,8085