KissMeData/091990/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194800,34486125600,63400,63400,63400,63400,17229
20231010,194700,34486125600,63400,63400,63400,63400,0
20231010,194600,34486125600,63400,63400,63400,63400,0
20231010,194500,34486125600,63400,63400,63400,63400,0
20231010,194400,34486125600,63400,63400,63400,63400,0
20231010,194300,34486125600,63400,63400,63400,63400,0
20231010,194200,34486125600,63400,63400,63400,63400,0
20231010,194100,34486125600,63400,63400,63400,63400,0
20231010,194000,34486125600,63400,63400,63400,63400,0
20231010,193900,34486125600,63400,63400,63400,63400,0
20231010,193800,34486125600,63400,63400,63400,63400,0
20231010,193700,34486125600,63400,63400,63400,63400,0
20231010,193600,34486125600,63400,63400,63400,63400,0
20231010,193500,34486125600,63400,63400,63400,63400,0
20231010,193400,34486125600,63400,63400,63400,63400,0
20231010,193300,34486125600,63400,63400,63400,63400,0
20231010,193200,34486125600,63400,63400,63400,63400,0
20231010,193100,34486125600,63400,63400,63400,63400,0
20231010,193000,34486125600,63400,63400,63400,63400,0
20231010,192900,34486125600,63400,63400,63400,63400,0
20231010,192800,34486125600,63400,63400,63400,63400,0
20231010,192700,34486125600,63400,63400,63400,63400,0
20231010,192600,34486125600,63400,63400,63400,63400,0
20231010,192500,34486125600,63400,63400,63400,63400,0
20231010,192400,34486125600,63400,63400,63400,63400,0
20231010,192300,34486125600,63400,63400,63400,63400,0
20231010,192200,34486125600,63400,63400,63400,63400,0
20231010,192100,34486125600,63400,63400,63400,63400,0
20231010,192000,34486125600,63400,63400,63400,63400,0
20231010,191900,34486125600,63400,63400,63400,63400,0
20231010,191800,34486125600,63400,63400,63400,63400,17229
20231010,191700,34486125600,63400,63400,63400,63400,0
20231010,191600,34486125600,63400,63400,63400,63400,0
20231010,191500,34486125600,63400,63400,63400,63400,0
20231010,191400,34486125600,63400,63400,63400,63400,0
20231010,191300,34486125600,63400,63400,63400,63400,0
20231010,191200,34486125600,63400,63400,63400,63400,0
20231010,191100,34486125600,63400,63400,63400,63400,0
20231010,191000,34486125600,63400,63400,63400,63400,0
20231010,190900,34486125600,63400,63400,63400,63400,0
20231010,190800,34486125600,63400,63400,63400,63400,0
20231010,190700,34486125600,63400,63400,63400,63400,0
20231010,190600,34486125600,63400,63400,63400,63400,0
20231010,190500,34486125600,63400,63400,63400,63400,0
20231010,190400,34486125600,63400,63400,63400,63400,0
20231010,190300,34486125600,63400,63400,63400,63400,0
20231010,190200,34486125600,63400,63400,63400,63400,0
20231010,190100,34486125600,63400,63400,63400,63400,0
20231010,190000,34486125600,63400,63400,63400,63400,0
20231010,185900,34486125600,63400,63400,63400,63400,0
20231010,185800,34486125600,63400,63400,63400,63400,0
20231010,185700,34486125600,63400,63400,63400,63400,0
20231010,185600,34486125600,63400,63400,63400,63400,0
20231010,185500,34486125600,63400,63400,63400,63400,0
20231010,185400,34486125600,63400,63400,63400,63400,0
20231010,185300,34486125600,63400,63400,63400,63400,0
20231010,185200,34486125600,63400,63400,63400,63400,0
20231010,185100,34486125600,63400,63400,63400,63400,0
20231010,185000,34486125600,63400,63400,63400,63400,0
20231010,184900,34486125600,63400,63400,63400,63400,0
20231010,184800,34486125600,63400,63400,63400,63400,17229
20231010,184700,34486125600,63400,63400,63400,63400,0
20231010,184600,34486125600,63400,63400,63400,63400,0
20231010,184500,34486125600,63400,63400,63400,63400,0
20231010,184400,34486125600,63400,63400,63400,63400,0
20231010,184300,34486125600,63400,63400,63400,63400,0
20231010,184200,34486125600,63400,63400,63400,63400,0
20231010,184100,34486125600,63400,63400,63400,63400,0
20231010,184000,34486125600,63400,63400,63400,63400,0
20231010,183900,34486125600,63400,63400,63400,63400,0
20231010,183800,34486125600,63400,63400,63400,63400,0
20231010,183700,34486125600,63400,63400,63400,63400,0
20231010,183600,34486125600,63400,63400,63400,63400,0
20231010,183500,34486125600,63400,63400,63400,63400,0
20231010,183400,34486125600,63400,63400,63400,63400,0
20231010,183300,34486125600,63400,63400,63400,63400,0
20231010,183200,34486125600,63400,63400,63400,63400,0
20231010,183100,34486125600,63400,63400,63400,63400,0
20231010,183000,34486125600,63400,63400,63400,63400,0
20231010,182900,34486125600,63400,63400,63400,63400,0
20231010,182800,34486125600,63400,63400,63400,63400,0
20231010,182700,34486125600,63400,63400,63400,63400,0
20231010,182600,34486125600,63400,63400,63400,63400,0
20231010,182500,34486125600,63400,63400,63400,63400,0
20231010,182400,34486125600,63400,63400,63400,63400,0
20231010,182300,34486125600,63400,63400,63400,63400,0
20231010,182200,34486125600,63400,63400,63400,63400,0
20231010,182100,34486125600,63400,63400,63400,63400,0
20231010,182000,34486125600,63400,63400,63400,63400,0
20231010,181900,34486125600,63400,63400,63400,63400,0
20231010,181800,34486125600,63400,63400,63400,63400,17229
20231010,181700,34486125600,63400,63400,63400,63400,0
20231010,181600,34486125600,63400,63400,63400,63400,0
20231010,181500,34486125600,63400,63400,63400,63400,0
20231010,181400,34486125600,63400,63400,63400,63400,0
20231010,181300,34486125600,63400,63400,63400,63400,0
20231010,181200,34486125600,63400,63400,63400,63400,0
20231010,181100,34486125600,63400,63400,63400,63400,0
20231010,181000,34486125600,63400,63400,63400,63400,0
20231010,180900,34486125600,63400,63400,63400,63400,0
20231010,180800,34486125600,63400,63400,63400,63400,0
20231010,180700,34486125600,63400,63400,63400,63400,0
20231010,180600,34486125600,63400,63400,63400,63400,0
20231010,180500,34486125600,63400,63400,63400,63400,0
20231010,180400,34486125600,63400,63400,63400,63400,0
20231010,180300,34486125600,63400,63400,63400,63400,0
20231010,180200,34486125600,63400,63400,63400,63400,0
20231010,180100,34486125600,63400,63400,63400,63400,0
20231010,180000,34486125600,63400,63400,63400,63400,0
20231010,175900,34486125600,63400,63400,63400,63400,0
20231010,175800,34486125600,63400,63400,63400,63400,0
20231010,175700,34486125600,63400,63400,63400,63400,0
20231010,175600,34486125600,63400,63400,63400,63400,0
20231010,175500,34486125600,63400,63400,63400,63400,0
20231010,175400,34486125600,63400,63400,63400,63400,0
20231010,175300,34486125600,63400,63400,63400,63400,0
20231010,175200,34486125600,63400,63400,63400,63400,0
20231010,175100,34486125600,63400,63400,63400,63400,0
20231010,175000,34486125600,63400,63400,63400,63400,0
20231010,174900,34486125600,63400,63400,63400,63400,0
20231010,174800,34486125600,63400,63400,63400,63400,17229
20231010,174700,34486125600,63400,63400,63400,63400,0
20231010,174600,34486125600,63400,63400,63400,63400,0
20231010,174500,34486125600,63400,63400,63400,63400,0
20231010,174400,34486125600,63400,63400,63400,63400,0
20231010,174300,34486125600,63400,63400,63400,63400,0
20231010,174200,34486125600,63400,63400,63400,63400,0
20231010,174100,34486125600,63400,63400,63400,63400,0
20231010,174000,34486125600,63400,63400,63400,63400,0
20231010,173900,34486125600,63400,63400,63400,63400,0
20231010,173800,34486125600,63400,63400,63400,63400,0
20231010,173700,34486125600,63400,63400,63400,63400,0
20231010,173600,34486125600,63400,63400,63400,63400,0
20231010,173500,34486125600,63400,63400,63400,63400,0
20231010,173400,34486125600,63400,63400,63400,63400,0
20231010,173300,34486125600,63400,63400,63400,63400,0
20231010,173200,34486125600,63400,63400,63400,63400,0
20231010,173100,34486125600,63400,63400,63400,63400,0
20231010,173000,34486125600,63400,63400,63400,63400,0
20231010,172900,34486125600,63400,63400,63400,63400,0
20231010,172800,34486125600,63400,63400,63400,63400,0
20231010,172700,34486125600,63400,63400,63400,63400,0
20231010,172600,34486125600,63400,63400,63400,63400,0
20231010,172500,34486125600,63400,63400,63400,63400,0
20231010,172400,34486125600,63400,63400,63400,63400,0
20231010,172300,34486125600,63400,63400,63400,63400,0
20231010,172200,34486125600,63400,63400,63400,63400,0
20231010,172100,34486125600,63400,63400,63400,63400,0
20231010,172000,34486125600,63400,63400,63400,63400,0
20231010,171900,34486125600,63400,63400,63400,63400,0
20231010,171800,34486125600,63400,63400,63400,63400,17229
20231010,171700,34486125600,63400,63400,63400,63400,0
20231010,171600,34486125600,63400,63400,63400,63400,0
20231010,171500,34486125600,63400,63400,63400,63400,0
20231010,171400,34486125600,63400,63400,63400,63400,0
20231010,171300,34486125600,63400,63400,63400,63400,0
20231010,171200,34486125600,63400,63400,63400,63400,0
20231010,171100,34486125600,63400,63400,63400,63400,0
20231010,171000,34486125600,63400,63400,63400,63400,0
20231010,170900,34486125600,63400,63400,63400,63400,0
20231010,170800,34486125600,63400,63400,63400,63400,0
20231010,170700,34486125600,63400,63400,63400,63400,0
20231010,170600,34486125600,63400,63400,63400,63400,0
20231010,170500,34486125600,63400,63400,63400,63400,0
20231010,170400,34486125600,63400,63400,63400,63400,0
20231010,170300,34486125600,63400,63400,63400,63400,0
20231010,170200,34486125600,63400,63400,63400,63400,0
20231010,170100,34486125600,63400,63400,63400,63400,0
20231010,170000,34486125600,63400,63400,63400,63400,0
20231010,165900,34486125600,63400,63400,63400,63400,0
20231010,165800,34486125600,63400,63400,63400,63400,0
20231010,165700,34486125600,63400,63400,63400,63400,0
20231010,165600,34486125600,63400,63400,63400,63400,0
20231010,165500,34486125600,63400,63400,63400,63400,0
20231010,165400,34486125600,63400,63400,63400,63400,0
20231010,165300,34486125600,63400,63400,63400,63400,0
20231010,165200,34486125600,63400,63400,63400,63400,0
20231010,165100,34486125600,63400,63400,63400,63400,0
20231010,165000,34486125600,63400,63400,63400,63400,0
20231010,164900,34486125600,63400,63400,63400,63400,0
20231010,164800,34486125600,63400,63400,63400,63400,17229
20231010,164700,34486125600,63400,63400,63400,63400,0
20231010,164600,34486125600,63400,63400,63400,63400,0
20231010,164500,34486125600,63400,63400,63400,63400,0
20231010,164400,34486125600,63400,63400,63400,63400,0
20231010,164300,34486125600,63400,63400,63400,63400,0
20231010,164200,34486125600,63400,63400,63400,63400,0
20231010,164100,34486125600,63400,63400,63400,63400,0
20231010,164000,34486125600,63400,63400,63400,63400,0
20231010,163900,34486125600,63400,63400,63400,63400,0
20231010,163800,34486125600,63400,63400,63400,63400,0
20231010,163700,34486125600,63400,63400,63400,63400,0
20231010,163600,34486125600,63400,63400,63400,63400,0
20231010,163500,34486125600,63400,63400,63400,63400,0
20231010,163400,34486125600,63400,63400,63400,63400,0
20231010,163300,34486125600,63400,63400,63400,63400,0
20231010,163200,34486125600,63400,63400,63400,63400,0
20231010,163100,34486125600,63400,63400,63400,63400,0
20231010,163000,34486125600,63400,63400,63400,63400,0
20231010,162900,34486125600,63400,63400,63400,63400,0
20231010,162800,34486125600,63400,63400,63400,63400,0
20231010,162700,34486125600,63400,63400,63400,63400,0
20231010,162600,34486125600,63400,63400,63400,63400,0
20231010,162500,34486125600,63400,63400,63400,63400,0
20231010,162400,34486125600,63400,63400,63400,63400,0
20231010,162300,34486125600,63400,63400,63400,63400,0
20231010,162200,34486125600,63400,63400,63400,63400,0
20231010,162100,34486125600,63400,63400,63400,63400,0
20231010,162000,34486125600,63400,63400,63400,63400,0
20231010,161900,34486125600,63400,63400,63400,63400,0
20231010,161800,34486125600,63400,63400,63400,63400,17229
20231010,161700,34486125600,63400,63400,63400,63400,0
20231010,161600,34486125600,63400,63400,63400,63400,0
20231010,161500,34486125600,63400,63400,63400,63400,0
20231010,161400,34486125600,63400,63400,63400,63400,0
20231010,161300,34486125600,63400,63400,63400,63400,0
20231010,161200,34486125600,63400,63400,63400,63400,0
20231010,161100,34486125600,63400,63400,63400,63400,0
20231010,161000,34486125600,63400,63400,63400,63400,0
20231010,160900,34486125600,63400,63400,63400,63400,0
20231010,160800,34486125600,63400,63400,63400,63400,0
20231010,160700,34486125600,63400,63400,63400,63400,0
20231010,160600,34486125600,63400,63400,63400,63400,0
20231010,160500,34486125600,63400,63400,63400,63400,0
20231010,160400,34486125600,63400,63400,63400,63400,0
20231010,160300,34486125600,63400,63400,63400,63400,0
20231010,160200,34486125600,63400,63400,63400,63400,0
20231010,160100,34486125600,63400,63400,63400,63400,0
20231010,160000,34486125600,63400,63400,63400,63400,0
20231010,155900,34486125600,63400,63400,63400,63400,0
20231010,155800,34486125600,63400,63400,63400,63400,0
20231010,155700,34486125600,63400,63400,63400,63400,0
20231010,155600,34486125600,63400,63400,63400,63400,0
20231010,155500,34486125600,63400,63400,63400,63400,0
20231010,155400,34486125600,63400,63400,63400,63400,0
20231010,155300,34486125600,63400,63400,63400,63400,0
20231010,155200,34486125600,63400,63400,63400,63400,0
20231010,155100,34486125600,63400,63400,63400,63400,0
20231010,155000,34486125600,63400,63400,63400,63400,0
20231010,154900,34486125600,63400,63400,63400,63400,0
20231010,154800,34486125600,63400,63400,63400,63400,17229
20231010,154700,34486125600,63400,63400,63400,63400,0
20231010,154600,34486125600,63400,63400,63400,63400,0
20231010,154500,34486125600,63400,63400,63400,63400,0
20231010,154400,34486125600,63400,63400,63400,63400,0
20231010,154300,34486125600,63400,63400,63400,63400,0
20231010,154200,34486125600,63400,63400,63400,63400,0
20231010,154100,34486125600,63400,63400,63400,63400,0
20231010,154000,34486125600,63400,63400,63400,63400,0
20231010,153900,34486125600,63400,63400,63400,63400,0
20231010,153800,34486125600,63400,63400,63400,63400,0
20231010,153700,34486125600,63400,63400,63400,63400,0
20231010,153600,34486125600,63400,63400,63400,63400,0
20231010,153500,34486125600,63400,63400,63400,63400,0
20231010,153400,34486125600,63400,63400,63400,63400,0
20231010,153300,34486125600,63400,63400,63400,63400,0
20231010,153200,34486125600,63400,63400,63400,63400,0
20231010,153100,34486125600,63400,63400,63400,63400,0
20231010,153000,34486125600,63400,63400,63400,63400,17229
20231010,152900,33393807000,63100,63100,63100,63100,0
20231010,152800,33393807000,63100,63100,63100,63100,0
20231010,152700,33393807000,63100,63100,63100,63100,0
20231010,152600,33393807000,63100,63100,63100,63100,0
20231010,152500,33393807000,63100,63100,63100,63100,0
20231010,152400,33393807000,63100,63100,63100,63100,0
20231010,152300,33393807000,63100,63100,63100,63100,0
20231010,152200,33393807000,63100,63100,63100,63100,0
20231010,152100,33393807000,63100,63100,63100,63100,0
20231010,152000,33393807000,63100,63100,63100,63100,0
20231010,151900,33393807000,63100,63300,63300,63100,906
20231010,151800,33336529500,63300,63300,63300,63200,2886
20231010,151700,33153933000,63200,63200,63200,63200,384
20231010,151600,33129664200,63200,63100,63300,63100,1524
20231010,151500,33033330000,63100,63100,63200,63100,1146
20231010,151400,32961017100,63100,63300,63300,63100,2759
20231010,151300,32786500300,63200,63200,63300,63200,725
20231010,151200,32740678500,63200,63200,63300,63200,5108
20231010,151100,32417405600,63300,63200,63300,63200,577
20231010,151000,32380895300,63300,63200,63300,63200,373
20231010,150900,32357298200,63200,63000,63200,63000,1137
20231010,150800,32285484500,63000,63300,63300,63000,2005
20231010,150700,32158798300,63300,63100,63300,63100,1771
20231010,150600,32046906800,63100,63000,63100,63000,270
20231010,150500,32029882800,63000,63100,63200,62900,2122
20231010,150400,31895993400,63100,63000,63200,63000,2096
20231010,150300,31763753600,63000,63100,63100,63000,1336
20231010,150200,31679569700,63100,63100,63200,63000,1729
20231010,150100,31570596500,63200,63200,63300,63200,969
20231010,150000,31509354700,63200,63300,63400,63200,2494
20231010,145900,31351491400,63300,63200,63300,63100,5015
20231010,145800,31034537300,63200,63100,63200,63100,625
20231010,145700,30995075600,63100,63200,63200,63100,1511
20231010,145600,30899720700,63200,63200,63200,63100,183
20231010,145500,30888169900,63100,63200,63200,63100,720
20231010,145400,30842727000,63200,63100,63200,63100,1269
20231010,145300,30762647000,63200,63300,63300,63100,1000
20231010,145200,30699462500,63200,63300,63300,63200,597
20231010,145100,30661724000,63300,63200,63300,63200,208
20231010,145000,30648569400,63300,63300,63300,63200,299
20231010,144900,30629645600,63300,63300,63400,63300,729
20231010,144800,30583497300,63400,63400,63400,63300,305
20231010,144700,30564163600,63400,63400,63400,63300,462
20231010,144600,30534911200,63400,63300,63400,63300,579
20231010,144500,30498253300,63400,63400,63400,63300,70
20231010,144400,30493815600,63400,63400,63400,63300,185
20231010,144300,30482090400,63400,63400,63400,63300,284
20231010,144200,30464088000,63300,63300,63300,63200,1517
20231010,144100,30368087200,63200,63400,63400,63200,1022
20231010,144000,30303406300,63400,63400,63400,63300,110
20231010,143900,30296435800,63400,63400,63400,63300,74
20231010,143800,30291744400,63400,63300,63400,63200,676
20231010,143700,30248935000,63300,63400,63400,63100,1787
20231010,143600,30135934500,63400,63300,63400,63300,1498
20231010,143500,30041075200,63300,63300,63300,63200,382
20231010,143400,30016912100,63300,63300,63300,63200,337
20231010,143300,29995586200,63300,63100,63300,63100,1092
20231010,143200,29926547300,63200,63200,63300,63100,475
20231010,143100,29896530400,63300,63000,63300,62900,10926
20231010,143000,29207446000,63000,62900,63000,62900,2478
20231010,142900,29051557100,62900,62900,63000,62900,734
20231010,142800,29005378600,63000,62900,63000,62900,1272
20231010,142700,28925329100,63000,62900,63000,62900,1135
20231010,142600,28853930300,63000,63000,63100,63000,539
20231010,142500,28819965800,63100,63100,63100,63000,580
20231010,142400,28783421800,63000,63100,63100,63000,4285
20231010,142300,28513464000,63100,63000,63100,63000,139
20231010,142200,28504696600,63100,63200,63200,63000,1226
20231010,142100,28427427200,63100,63100,63200,63100,466
20231010,142000,28398020300,63100,63100,63200,63000,1287
20231010,141900,28316813900,63100,63100,63100,63000,2346
20231010,141800,28168992600,63100,63100,63100,63000,149
20231010,141700,28159592900,63100,63100,63100,63100,186
20231010,141600,28147856300,63100,63000,63100,62900,901
20231010,141500,28091090700,62900,63000,63000,62900,373
20231010,141400,28067606900,62900,63000,63000,62900,2302
20231010,141300,27922781400,63000,63000,63100,62900,7033
20231010,141200,27479861700,63000,63200,63200,63000,2254
20231010,141100,27337755100,63200,63200,63300,63100,2655
20231010,141000,27170049900,63200,63200,63300,63200,387
20231010,140900,27145585100,63200,63300,63300,63200,975
20231010,140800,27083956400,63200,63200,63300,63200,267
20231010,140700,27067075000,63300,63200,63300,63200,394
20231010,140600,27042155900,63300,63300,63400,63200,2179
20231010,140500,26904338700,63400,63400,63400,63300,2450
20231010,140400,26749077500,63500,63500,63600,63500,1372
20231010,140300,26661899600,63400,63500,63600,63400,1842
20231010,140200,26544938200,63500,63400,63500,63400,268
20231010,140100,26527928400,63500,63400,63500,63400,531
20231010,140000,26494220200,63500,63600,63600,63400,628
20231010,135900,26454342500,63600,63600,63700,63500,701
20231010,135800,26409747200,63700,63700,63700,63600,904
20231010,135700,26352222200,63700,63600,63700,63600,303
20231010,135600,26332946100,63700,63700,63700,63600,462
20231010,135500,26303541000,63600,63600,63700,63600,2137
20231010,135400,26167615700,63700,63700,63700,63600,669
20231010,135300,26125021100,63600,63700,63700,63600,537
20231010,135200,26090824400,63700,63600,63700,63600,134
20231010,135100,26082292500,63700,63700,63700,63600,109
20231010,135000,26075354300,63600,63700,63700,63600,475
20231010,134900,26045125400,63700,63700,63700,63600,163
20231010,134800,26034745800,63700,63500,63700,63500,738
20231010,134700,25987850000,63500,63600,63600,63400,1327
20231010,134600,25903608200,63600,63600,63600,63500,177
20231010,134500,25892353200,63600,63600,63600,63500,139
20231010,134400,25883515800,63700,63700,63800,63600,1791
20231010,134300,25769503900,63800,63800,63800,63700,1503
20231010,134200,25673751800,63800,63800,63800,63700,291
20231010,134100,25655186500,63800,63700,63800,63700,715
20231010,134000,25609600000,63700,63600,63700,63600,422
20231010,133900,25582731000,63600,63800,63900,63600,440
20231010,133800,25554692400,63800,63700,63900,63700,876
20231010,133700,25498786700,63800,63800,63800,63700,488
20231010,133600,25467655000,63800,63800,63800,63700,219
20231010,133500,25453691900,63700,64000,64000,63700,857
20231010,133400,25398967700,64000,63900,64000,63800,4290
20231010,133300,25124541900,63900,63900,63900,63900,702
20231010,133200,25079684100,63800,63700,63900,63700,999
20231010,133100,25015878800,63800,63700,63800,63700,329
20231010,133000,24994889600,63800,63800,63800,63800,533
20231010,132900,24960884200,63800,63900,63900,63600,2868
20231010,132800,24777811900,63900,63700,63900,63700,1862
20231010,132700,24659076100,63700,63800,63800,63700,2182
20231010,132600,24520053700,63800,63700,63800,63600,791
20231010,132500,24469660300,63700,63600,63700,63600,237
20231010,132400,24454564000,63700,63700,63800,63600,879
20231010,132300,24398573400,63700,63700,63700,63600,384
20231010,132200,24374132200,63800,63700,63800,63700,1589
20231010,132100,24272907200,63700,63700,63700,63600,899
20231010,132000,24215641900,63600,63600,63700,63500,1183
20231010,131900,24140396500,63500,63600,63700,63500,1693
20231010,131800,24032729900,63600,63700,63700,63600,128
20231010,131700,24024578100,63700,63600,63700,63500,1703
20231010,131600,23916256700,63500,63600,63600,63500,527
20231010,131500,23882753300,63500,63600,63600,63500,160
20231010,131400,23872580800,63600,63500,63600,63500,67
20231010,131300,23868319700,63600,63600,63700,63500,468
20231010,131200,23838559300,63700,63500,63700,63500,473
20231010,131100,23808491800,63600,63600,63600,63500,933
20231010,131000,23749154300,63600,63400,63600,63400,1888
20231010,130900,23629241800,63500,63500,63600,63400,1191
20231010,130800,23553557800,63600,63600,63600,63500,3781
20231010,130700,23313117300,63700,63600,63700,63600,149
20231010,130600,23303634800,63600,63600,63700,63600,619
20231010,130500,23264251500,63700,63600,63700,63600,222
20231010,130400,23250118600,63700,63700,63700,63600,539
20231010,130300,23215792600,63700,63600,63700,63600,403
20231010,130200,23190139800,63600,63600,63700,63600,171
20231010,130100,23179249000,63600,63600,63700,63600,1157
20231010,130000,23105649000,63600,63500,63600,63500,777
20231010,125900,23056239600,63600,63600,63600,63500,378
20231010,125800,23032206700,63600,63500,63600,63500,213
20231010,125700,23018676600,63500,63600,63600,63500,386
20231010,125600,22994151700,63600,63600,63600,63500,291
20231010,125500,22975649000,63600,63600,63600,63500,218
20231010,125400,22961785400,63500,63500,63600,63500,1083
20231010,125300,22893007000,63600,63600,63600,63500,231
20231010,125200,22878316600,63600,63600,63600,63500,224
20231010,125100,22864081900,63500,63600,63600,63500,63
20231010,125000,22860076800,63600,63600,63600,63600,158
20231010,124900,22850028000,63600,63600,63700,63500,525
20231010,124800,22816632500,63600,63700,63700,63600,113
20231010,124700,22809440400,63700,63600,63700,63500,304
20231010,124600,22790098600,63600,63600,63700,63500,548
20231010,124500,22755238900,63600,63500,63600,63500,825
20231010,124400,22702848800,63600,63700,63700,63600,327
20231010,124300,22682048600,63600,63700,63700,63600,178
20231010,124200,22670718700,63700,63700,63700,63600,65
20231010,124100,22666580000,63700,63700,63700,63600,375
20231010,124000,22642714100,63700,63700,63700,63700,162
20231010,123900,22632394700,63700,63600,63700,63600,32
20231010,123800,22630357600,63600,63700,63700,63600,150
20231010,123700,22620802700,63700,63700,63700,63600,346
20231010,123600,22598764100,63600,63700,63700,63600,441
20231010,123500,22570710500,63700,63700,63700,63600,451
20231010,123400,22542008400,63700,63700,63700,63700,127
20231010,123300,22533918500,63700,63700,63800,63700,848
20231010,123200,22479890900,63700,63600,63700,63400,187
20231010,123100,22467992000,63700,63800,63800,63700,914
20231010,123000,22409751200,63800,63700,63800,63600,117
20231010,122900,22402300800,63700,63700,63800,63600,356
20231010,122800,22379623800,63700,63700,63800,63500,1390
20231010,122700,22291174200,63700,63700,63800,63600,615
20231010,122600,22251992900,63700,63500,63700,63500,386
20231010,122500,22227430500,63500,63500,63600,63500,207
20231010,122400,22214278100,63600,63600,63600,63500,117
20231010,122300,22206840800,63600,63600,63600,63500,82
20231010,122200,22201625800,63600,63700,63700,63500,944
20231010,122100,22141611300,63600,63600,63700,63600,42
20231010,122000,22138936300,63700,63700,63700,63600,223
20231010,121900,22124731600,63600,63600,63700,63600,555
20231010,121800,22089424400,63700,63600,63700,63600,144
20231010,121700,22080263600,63600,63600,63600,63500,426
20231010,121600,22053193000,63600,63700,63800,63600,688
20231010,121500,22009414600,63600,63700,63900,63500,1685
20231010,121400,21902091000,63700,63800,63900,63700,848
20231010,121300,21847979300,63800,63800,63800,63800,175
20231010,121200,21836814300,63700,63800,63800,63700,19
20231010,121100,21835602300,63800,63700,63800,63600,566
20231010,121000,21799578200,63800,63800,63800,63700,209
20231010,120900,21786253700,63700,63600,63800,63500,916
20231010,120800,21727941900,63600,63800,63800,63600,358
20231010,120700,21705128100,63700,63700,63800,63600,128
20231010,120600,21696966900,63800,63800,63800,63600,40
20231010,120500,21694417700,63700,63700,63700,63700,354
20231010,120400,21671867900,63600,63600,63700,63500,761
20231010,120300,21623487500,63700,63600,63700,63600,436
20231010,120200,21595750600,63600,63600,63600,63500,294
20231010,120100,21577052300,63600,63600,63600,63500,558
20231010,120000,21541598300,63600,63500,63600,63500,601
20231010,115900,21503425700,63500,63600,63700,63500,509
20231010,115800,21471031700,63700,63700,63700,63600,220
20231010,115700,21457021900,63600,63700,63700,63600,344
20231010,115600,21435116900,63700,63600,63700,63500,268
20231010,115500,21418065000,63600,63800,63800,63600,1690
20231010,115400,21310342800,63800,63800,63800,63700,272
20231010,115300,21292992100,63800,63700,63800,63700,288
20231010,115200,21274619600,63800,63800,63800,63700,329
20231010,115100,21253657500,63700,63700,63800,63700,38
20231010,115000,21251235300,63800,63600,63800,63600,308
20231010,114900,21231630800,63600,63700,63800,63600,210
20231010,114800,21218253200,63800,63800,63800,63700,416
20231010,114700,21191741800,63800,63700,63800,63700,163
20231010,114600,21181344600,63800,63700,63800,63700,194
20231010,114500,21168969400,63800,63700,63800,63700,238
20231010,114400,21153799600,63700,63600,63800,63600,284
20231010,114300,21135708000,63600,63700,63700,63600,201
20231010,114200,21122906000,63600,63600,63700,63600,197
20231010,114100,21110358900,63600,63700,63700,63600,514
20231010,114000,21077621300,63600,63700,63700,63600,168
20231010,113900,21066921100,63600,63600,63700,63600,341
20231010,113800,21045222100,63500,63500,63600,63500,33
20231010,113700,21043125600,63500,63600,63700,63500,643
20231010,113600,21002223600,63600,63600,63600,63500,193
20231010,113500,20989950400,63500,63600,63600,63500,54
20231010,113400,20986518400,63600,63600,63700,63500,962
20231010,113300,20925338300,63600,63400,63600,63400,277
20231010,113200,20907746200,63400,63500,63500,63400,598
20231010,113100,20869776100,63400,63400,63400,63300,2354
20231010,113000,20720743100,63400,63400,63400,63300,291
20231010,112900,20702298200,63300,63300,63400,63300,1010
20231010,112800,20638326700,63300,63500,63500,63300,3506
20231010,112700,20416211500,63500,63400,63500,63400,139
20231010,112600,20407389600,63500,63400,63500,63400,43
20231010,112500,20404660700,63400,63500,63500,63400,186
20231010,112400,20392855900,63400,63400,63500,63400,902
20231010,112300,20335585300,63400,63400,63500,63400,258
20231010,112200,20319226200,63400,63500,63600,63400,645
20231010,112100,20278271400,63600,63400,63600,63400,2040
20231010,112000,20148831700,63500,63500,63600,63400,4031
20231010,111900,19893100600,63500,63600,63600,63500,168
20231010,111800,19882418600,63600,63500,63600,63500,146
20231010,111700,19873135700,63600,63600,63700,63500,433
20231010,111600,19845612500,63600,63600,63700,63600,652
20231010,111500,19804128500,63600,63600,63700,63500,963
20231010,111400,19742871100,63600,63700,63700,63600,456
20231010,111300,19713867300,63700,63700,63700,63600,3182
20231010,111200,19511325500,63700,63800,63800,63700,263
20231010,111100,19494563400,63800,63800,63900,63700,251
20231010,111000,19478545700,63700,63700,63800,63700,295
20231010,110900,19459727700,63800,63800,63800,63700,883
20231010,110800,19403412400,63700,63900,63900,63700,958
20231010,110700,19342294200,63900,63800,63900,63800,201
20231010,110600,19329459100,63900,64000,64000,63800,6788
20231010,110500,18895746900,63900,64000,64000,63900,517
20231010,110400,18862695100,64000,64000,64000,63900,536
20231010,110300,18828411000,64000,63900,64000,63800,660
20231010,110200,18786230400,63900,63900,64000,63900,386
20231010,110100,18761555600,63900,64000,64000,63900,361
20231010,110000,18738478200,63900,63900,64000,63900,375
20231010,105900,18714504700,64000,63900,64000,63900,191
20231010,105800,18702283700,64000,63900,64000,63900,431
20231010,105700,18674706100,63900,63900,64000,63800,544
20231010,105600,18639943800,63900,63900,64000,63900,1346
20231010,105500,18553929800,63900,64000,64100,63900,969
20231010,105400,18491897600,64000,64000,64100,63800,1440
20231010,105300,18399798100,64000,64000,64100,63900,627
20231010,105200,18359666000,63900,63800,64000,63800,756
20231010,105100,18311356800,63800,64000,64000,63800,642
20231010,105000,18270329800,63900,63900,64000,63900,164
20231010,104900,18259837700,63900,63900,64000,63800,1533
20231010,104800,18161852800,63800,63800,63900,63800,334
20231010,104700,18140518900,63900,63900,63900,63800,531
20231010,104600,18106602200,63800,63900,63900,63800,311
20231010,104500,18086732600,63800,64000,64000,63800,3611
20231010,104400,17855863200,64000,64100,64100,64000,160
20231010,104300,17845621800,64100,64100,64200,64000,1736
20231010,104200,17734327000,64100,64100,64200,64100,57
20231010,104100,17730670100,64100,64100,64200,64100,507
20231010,104000,17698165100,64100,64100,64200,64100,488
20231010,103900,17666866100,64100,64200,64300,64100,515
20231010,103800,17633803100,64200,64200,64300,64200,235
20231010,103700,17618713900,64200,64300,64300,64200,1308
20231010,103600,17534636000,64300,64300,64400,64300,2074
20231010,103500,17401255800,64300,64300,64300,64300,301
20231010,103400,17381901500,64400,64400,64400,64300,1386
20231010,103300,17292663300,64400,64300,64500,64300,2123
20231010,103200,17155919600,64300,64300,64400,64300,3256
20231010,103100,16946260700,64300,64300,64400,64200,3623
20231010,103000,16713251700,64200,64100,64300,64100,6516
20231010,102900,16294801400,64200,64000,64200,63900,8112
20231010,102800,15775211400,64000,64100,64100,64000,675
20231010,102700,15731994300,64100,64000,64100,64000,500
20231010,102600,15699993200,64100,64000,64100,64000,157
20231010,102500,15689941700,64100,64000,64100,64000,1022
20231010,102400,15624505900,64100,64000,64100,64000,90
20231010,102300,15618744300,64000,64100,64100,64000,391
20231010,102200,15593712400,64000,64100,64200,64000,605
20231010,102100,15554917100,64100,64100,64200,64000,911
20231010,102000,15496558500,64100,64000,64200,64000,2103
20231010,101900,15361709600,64000,64000,64000,63900,1098
20231010,101800,15291447200,63900,64000,64100,63900,2464
20231010,101700,15133826700,63900,63900,64000,63900,143
20231010,101600,15124681100,63900,64000,64000,63900,1091
20231010,101500,15054867300,63900,63900,64000,63900,554
20231010,101400,15019419900,63900,63900,64000,63900,179
20231010,101300,15007974600,64000,63900,64000,63800,393
20231010,101200,14982858600,63900,63800,63900,63800,994
20231010,101100,14919415300,63800,63800,63900,63800,825
20231010,101000,14866773100,63900,64100,64100,63900,1840
20231010,100900,14749097700,64000,64000,64100,64000,989
20231010,100800,14685790200,64100,64000,64100,64000,1352
20231010,100700,14599135500,64000,64000,64100,64000,493
20231010,100600,14567580800,64000,64000,64100,64000,530
20231010,100500,14533613600,64000,64000,64100,64000,371
20231010,100400,14509858500,64000,64000,64100,63900,779
20231010,100300,14460002600,64000,63800,64000,63800,959
20231010,100200,14398685700,63800,64000,64000,63800,1378
20231010,100100,14310568900,64000,64100,64100,64000,393
20231010,100000,14285411500,64100,64000,64100,64000,1027
20231010,095900,14219602100,64000,64100,64200,64000,1825
20231010,095800,14102615100,64100,64200,64200,64100,578
20231010,095700,14065516600,64200,64200,64200,64100,1152
20231010,095600,13991608900,64100,64000,64200,63900,6462
20231010,095500,13577787200,64000,63900,64000,63900,541
20231010,095400,13543179400,64000,63900,64000,63900,709
20231010,095300,13497872600,64000,64000,64000,63900,1701
20231010,095200,13389095200,63900,63700,64000,63700,3248
20231010,095100,13181646300,63600,63600,63700,63600,3056
20231010,095000,12987084500,63700,63700,63700,63600,188
20231010,094900,12975121300,63700,63700,63700,63600,81
20231010,094800,12969967400,63700,63400,63700,63400,579
20231010,094700,12933151700,63600,63300,63600,63300,2291
20231010,094600,12787868800,63300,63400,63500,63300,564
20231010,094500,12752103900,63500,63600,63600,63400,1975
20231010,094400,12626680700,63500,63600,63600,63500,694
20231010,094300,12582607100,63500,63600,63700,63500,843
20231010,094200,12529007900,63600,63600,63600,63400,952
20231010,094100,12468530500,63600,63400,63600,63400,1175
20231010,094000,12393941900,63500,63500,63500,63400,439
20231010,093900,12366078400,63400,63400,63500,63300,549
20231010,093800,12331270100,63400,63500,63500,63300,2314
20231010,093700,12184449400,63500,63600,63700,63500,2894
20231010,093600,12000423700,63600,63700,63700,63600,796
20231010,093500,11949778700,63600,63700,63700,63600,478
20231010,093400,11919333300,63700,63600,63700,63600,379
20231010,093300,11895197600,63600,63700,63800,63600,2233
20231010,093200,11752992900,63700,63800,63800,63700,357
20231010,093100,11730227700,63800,63700,63800,63700,2645
20231010,093000,11561663500,63800,63700,63800,63600,790
20231010,092900,11511321900,63700,63600,63700,63600,823
20231010,092800,11458914700,63700,63700,63800,63600,1233
20231010,092700,11380364100,63700,63900,64000,63700,4267
20231010,092600,11107755600,63900,64000,64000,63900,1271
20231010,092500,11026474200,64000,64200,64200,64000,2320
20231010,092400,10877894500,64200,64200,64300,64100,2640
20231010,092300,10708386600,64200,64100,64300,64000,9051
20231010,092200,10127669300,64000,64000,64100,63900,2781
20231010,092100,9949642200,64000,64000,64100,63900,3224
20231010,092000,9743307500,64000,64000,64000,63900,3749
20231010,091900,9503528700,63900,63900,64000,63900,2156
20231010,091800,9365689500,63900,63800,64000,63800,4819
20231010,091700,9057802000,63700,63700,63800,63700,1830
20231010,091600,8941156500,63700,63700,63800,63600,4683
20231010,091500,8642799600,63600,63600,63700,63600,900
20231010,091400,8585553900,63600,63700,63800,63600,1801
20231010,091300,8470821300,63700,63800,63900,63600,6765
20231010,091200,8039746900,63800,63700,63900,63700,3792
20231010,091100,7797813300,63800,63700,63800,63500,2737
20231010,091000,7623639800,63500,63900,64000,63500,3685
20231010,090900,7388787100,64000,63900,64200,63900,9035
20231010,090800,6810060400,64000,63400,64000,63300,13396
20231010,090700,5956532600,63400,62900,63500,62900,16544
20231010,090600,4913037400,62900,62900,63200,62800,8902
20231010,090500,4352038500,62900,63400,63400,62800,6740
20231010,090400,3927349600,63300,63600,63700,63200,8477
20231010,090300,3389324700,63700,63400,63700,63400,9254
20231010,090200,2801275500,63400,62900,63500,62900,17301
20231010,090100,1706802300,62900,62700,63000,62500,9724
20231010,090000,1096858000,62700,62000,62800,62000,17587