KissMeData/220100/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201900,8689774720,11280,11280,11280,11280,9583
20231016,201800,8689774720,11280,11280,11280,11280,0
20231016,201700,8689774720,11280,11280,11280,11280,0
20231016,201600,8689774720,11280,11280,11280,11280,0
20231016,201500,8689774720,11280,11280,11280,11280,0
20231016,201400,8689774720,11280,11280,11280,11280,0
20231016,201300,8689774720,11280,11280,11280,11280,0
20231016,201200,8689774720,11280,11280,11280,11280,0
20231016,201100,8689774720,11280,11280,11280,11280,0
20231016,201000,8689774720,11280,11280,11280,11280,0
20231016,200900,8689774720,11280,11280,11280,11280,0
20231016,200800,8689774720,11280,11280,11280,11280,0
20231016,200700,8689774720,11280,11280,11280,11280,0
20231016,200600,8689774720,11280,11280,11280,11280,0
20231016,200500,8689774720,11280,11280,11280,11280,0
20231016,200400,8689774720,11280,11280,11280,11280,0
20231016,200300,8689774720,11280,11280,11280,11280,0
20231016,200200,8689774720,11280,11280,11280,11280,0
20231016,200100,8689774720,11280,11280,11280,11280,0
20231016,200000,8689774720,11280,11280,11280,11280,0
20231016,195900,8689774720,11280,11280,11280,11280,0
20231016,195800,8689774720,11280,11280,11280,11280,0
20231016,195700,8689774720,11280,11280,11280,11280,0
20231016,195600,8689774720,11280,11280,11280,11280,0
20231016,195500,8689774720,11280,11280,11280,11280,0
20231016,195400,8689774720,11280,11280,11280,11280,0
20231016,195300,8689774720,11280,11280,11280,11280,0
20231016,195200,8689774720,11280,11280,11280,11280,0
20231016,195100,8689774720,11280,11280,11280,11280,0
20231016,195000,8689774720,11280,11280,11280,11280,0
20231016,194900,8689774720,11280,11280,11280,11280,9583
20231016,194800,8689774720,11280,11280,11280,11280,0
20231016,194700,8689774720,11280,11280,11280,11280,0
20231016,194600,8689774720,11280,11280,11280,11280,0
20231016,194500,8689774720,11280,11280,11280,11280,0
20231016,194400,8689774720,11280,11280,11280,11280,0
20231016,194300,8689774720,11280,11280,11280,11280,0
20231016,194200,8689774720,11280,11280,11280,11280,0
20231016,194100,8689774720,11280,11280,11280,11280,0
20231016,194000,8689774720,11280,11280,11280,11280,0
20231016,193900,8689774720,11280,11280,11280,11280,0
20231016,193800,8689774720,11280,11280,11280,11280,0
20231016,193700,8689774720,11280,11280,11280,11280,0
20231016,193600,8689774720,11280,11280,11280,11280,0
20231016,193500,8689774720,11280,11280,11280,11280,0
20231016,193400,8689774720,11280,11280,11280,11280,0
20231016,193300,8689774720,11280,11280,11280,11280,0
20231016,193200,8689774720,11280,11280,11280,11280,0
20231016,193100,8689774720,11280,11280,11280,11280,0
20231016,193000,8689774720,11280,11280,11280,11280,0
20231016,192900,8689774720,11280,11280,11280,11280,0
20231016,192800,8689774720,11280,11280,11280,11280,0
20231016,192700,8689774720,11280,11280,11280,11280,0
20231016,192600,8689774720,11280,11280,11280,11280,0
20231016,192500,8689774720,11280,11280,11280,11280,0
20231016,192400,8689774720,11280,11280,11280,11280,0
20231016,192300,8689774720,11280,11280,11280,11280,0
20231016,192200,8689774720,11280,11280,11280,11280,0
20231016,192100,8689774720,11280,11280,11280,11280,0
20231016,192000,8689774720,11280,11280,11280,11280,0
20231016,191900,8689774720,11280,11280,11280,11280,9583
20231016,191800,8689774720,11280,11280,11280,11280,0
20231016,191700,8689774720,11280,11280,11280,11280,0
20231016,191600,8689774720,11280,11280,11280,11280,0
20231016,191500,8689774720,11280,11280,11280,11280,0
20231016,191400,8689774720,11280,11280,11280,11280,0
20231016,191300,8689774720,11280,11280,11280,11280,0
20231016,191200,8689774720,11280,11280,11280,11280,0
20231016,191100,8689774720,11280,11280,11280,11280,0
20231016,191000,8689774720,11280,11280,11280,11280,0
20231016,190900,8689774720,11280,11280,11280,11280,0
20231016,190800,8689774720,11280,11280,11280,11280,0
20231016,190700,8689774720,11280,11280,11280,11280,0
20231016,190600,8689774720,11280,11280,11280,11280,0
20231016,190500,8689774720,11280,11280,11280,11280,0
20231016,190400,8689774720,11280,11280,11280,11280,0
20231016,190300,8689774720,11280,11280,11280,11280,0
20231016,190200,8689774720,11280,11280,11280,11280,0
20231016,190100,8689774720,11280,11280,11280,11280,0
20231016,190000,8689774720,11280,11280,11280,11280,0
20231016,185900,8689774720,11280,11280,11280,11280,0
20231016,185800,8689774720,11280,11280,11280,11280,0
20231016,185700,8689774720,11280,11280,11280,11280,0
20231016,185600,8689774720,11280,11280,11280,11280,0
20231016,185500,8689774720,11280,11280,11280,11280,0
20231016,185400,8689774720,11280,11280,11280,11280,0
20231016,185300,8689774720,11280,11280,11280,11280,0
20231016,185200,8689774720,11280,11280,11280,11280,0
20231016,185100,8689774720,11280,11280,11280,11280,0
20231016,185000,8689774720,11280,11280,11280,11280,0
20231016,184900,8689774720,11280,11280,11280,11280,9583
20231016,184800,8689774720,11280,11280,11280,11280,0
20231016,184700,8689774720,11280,11280,11280,11280,0
20231016,184600,8689774720,11280,11280,11280,11280,0
20231016,184500,8689774720,11280,11280,11280,11280,0
20231016,184400,8689774720,11280,11280,11280,11280,0
20231016,184300,8689774720,11280,11280,11280,11280,0
20231016,184200,8689774720,11280,11280,11280,11280,0
20231016,184100,8689774720,11280,11280,11280,11280,0
20231016,184000,8689774720,11280,11280,11280,11280,0
20231016,183900,8689774720,11280,11280,11280,11280,0
20231016,183800,8689774720,11280,11280,11280,11280,0
20231016,183700,8689774720,11280,11280,11280,11280,0
20231016,183600,8689774720,11280,11280,11280,11280,0
20231016,183500,8689774720,11280,11280,11280,11280,0
20231016,183400,8689774720,11280,11280,11280,11280,0
20231016,183300,8689774720,11280,11280,11280,11280,0
20231016,183200,8689774720,11280,11280,11280,11280,0
20231016,183100,8689774720,11280,11280,11280,11280,0
20231016,183000,8689774720,11280,11280,11280,11280,0
20231016,182900,8689774720,11280,11280,11280,11280,0
20231016,182800,8689774720,11280,11280,11280,11280,0
20231016,182700,8689774720,11280,11280,11280,11280,0
20231016,182600,8689774720,11280,11280,11280,11280,0
20231016,182500,8689774720,11280,11280,11280,11280,0
20231016,182400,8689774720,11280,11280,11280,11280,0
20231016,182300,8689774720,11280,11280,11280,11280,0
20231016,182200,8689774720,11280,11280,11280,11280,0
20231016,182100,8689774720,11280,11280,11280,11280,0
20231016,182000,8689774720,11280,11280,11280,11280,0
20231016,181900,8689774720,11280,11280,11280,11280,9583
20231016,181800,8689774720,11280,11280,11280,11280,0
20231016,181700,8689774720,11280,11280,11280,11280,0
20231016,181600,8689774720,11280,11280,11280,11280,0
20231016,181500,8689774720,11280,11280,11280,11280,0
20231016,181400,8689774720,11280,11280,11280,11280,0
20231016,181300,8689774720,11280,11280,11280,11280,0
20231016,181200,8689774720,11280,11280,11280,11280,0
20231016,181100,8689774720,11280,11280,11280,11280,0
20231016,181000,8689774720,11280,11280,11280,11280,0
20231016,180900,8689774720,11280,11280,11280,11280,0
20231016,180800,8689774720,11280,11280,11280,11280,0
20231016,180700,8689774720,11280,11280,11280,11280,0
20231016,180600,8689774720,11280,11280,11280,11280,0
20231016,180500,8689774720,11280,11280,11280,11280,0
20231016,180400,8689774720,11280,11280,11280,11280,0
20231016,180300,8689774720,11280,11280,11280,11280,0
20231016,180200,8689774720,11280,11280,11280,11280,0
20231016,180100,8689774720,11280,11280,11280,11280,0
20231016,180000,8689774720,11280,11280,11280,11280,0
20231016,175900,8689774720,11280,11280,11280,11280,0
20231016,175800,8689774720,11280,11280,11280,11280,0
20231016,175700,8689774720,11280,11280,11280,11280,0
20231016,175600,8689774720,11280,11280,11280,11280,0
20231016,175500,8689774720,11280,11280,11280,11280,0
20231016,175400,8689774720,11280,11280,11280,11280,0
20231016,175300,8689774720,11280,11280,11280,11280,0
20231016,175200,8689774720,11280,11280,11280,11280,0
20231016,175100,8689774720,11280,11280,11280,11280,0
20231016,175000,8689774720,11280,11280,11280,11280,0
20231016,174900,8689774720,11280,11280,11280,11280,9583
20231016,174800,8689774720,11280,11280,11280,11280,0
20231016,174700,8689774720,11280,11280,11280,11280,0
20231016,174600,8689774720,11280,11280,11280,11280,0
20231016,174500,8689774720,11280,11280,11280,11280,0
20231016,174400,8689774720,11280,11280,11280,11280,0
20231016,174300,8689774720,11280,11280,11280,11280,0
20231016,174200,8689774720,11280,11280,11280,11280,0
20231016,174100,8689774720,11280,11280,11280,11280,0
20231016,174000,8689774720,11280,11280,11280,11280,0
20231016,173900,8689774720,11280,11280,11280,11280,0
20231016,173800,8689774720,11280,11280,11280,11280,0
20231016,173700,8689774720,11280,11280,11280,11280,0
20231016,173600,8689774720,11280,11280,11280,11280,0
20231016,173500,8689774720,11280,11280,11280,11280,0
20231016,173400,8689774720,11280,11280,11280,11280,0
20231016,173300,8689774720,11280,11280,11280,11280,0
20231016,173200,8689774720,11280,11280,11280,11280,0
20231016,173100,8689774720,11280,11280,11280,11280,0
20231016,173000,8689774720,11280,11280,11280,11280,0
20231016,172900,8689774720,11280,11280,11280,11280,0
20231016,172800,8689774720,11280,11280,11280,11280,0
20231016,172700,8689774720,11280,11280,11280,11280,0
20231016,172600,8689774720,11280,11280,11280,11280,0
20231016,172500,8689774720,11280,11280,11280,11280,0
20231016,172400,8689774720,11280,11280,11280,11280,0
20231016,172300,8689774720,11280,11280,11280,11280,0
20231016,172200,8689774720,11280,11280,11280,11280,0
20231016,172100,8689774720,11280,11280,11280,11280,0
20231016,172000,8689774720,11280,11280,11280,11280,0
20231016,171900,8689774720,11280,11280,11280,11280,9583
20231016,171800,8689774720,11280,11280,11280,11280,0
20231016,171700,8689774720,11280,11280,11280,11280,0
20231016,171600,8689774720,11280,11280,11280,11280,0
20231016,171500,8689774720,11280,11280,11280,11280,0
20231016,171400,8689774720,11280,11280,11280,11280,0
20231016,171300,8689774720,11280,11280,11280,11280,0
20231016,171200,8689774720,11280,11280,11280,11280,0
20231016,171100,8689774720,11280,11280,11280,11280,0
20231016,171000,8689774720,11280,11280,11280,11280,0
20231016,170900,8689774720,11280,11280,11280,11280,0
20231016,170800,8689774720,11280,11280,11280,11280,0
20231016,170700,8689774720,11280,11280,11280,11280,0
20231016,170600,8689774720,11280,11280,11280,11280,0
20231016,170500,8689774720,11280,11280,11280,11280,0
20231016,170400,8689774720,11280,11280,11280,11280,0
20231016,170300,8689774720,11280,11280,11280,11280,0
20231016,170200,8689774720,11280,11280,11280,11280,0
20231016,170100,8689774720,11280,11280,11280,11280,0
20231016,170000,8689774720,11280,11280,11280,11280,0
20231016,165900,8689774720,11280,11280,11280,11280,0
20231016,165800,8689774720,11280,11280,11280,11280,0
20231016,165700,8689774720,11280,11280,11280,11280,0
20231016,165600,8689774720,11280,11280,11280,11280,0
20231016,165500,8689774720,11280,11280,11280,11280,0
20231016,165400,8689774720,11280,11280,11280,11280,0
20231016,165300,8689774720,11280,11280,11280,11280,0
20231016,165200,8689774720,11280,11280,11280,11280,0
20231016,165100,8689774720,11280,11280,11280,11280,0
20231016,165000,8689774720,11280,11280,11280,11280,0
20231016,164900,8689774720,11280,11280,11280,11280,9583
20231016,164800,8689774720,11280,11280,11280,11280,0
20231016,164700,8689774720,11280,11280,11280,11280,0
20231016,164600,8689774720,11280,11280,11280,11280,0
20231016,164500,8689774720,11280,11280,11280,11280,0
20231016,164400,8689774720,11280,11280,11280,11280,0
20231016,164300,8689774720,11280,11280,11280,11280,0
20231016,164200,8689774720,11280,11280,11280,11280,0
20231016,164100,8689774720,11280,11280,11280,11280,0
20231016,164000,8689774720,11280,11280,11280,11280,0
20231016,163900,8689774720,11280,11280,11280,11280,0
20231016,163800,8689774720,11280,11280,11280,11280,0
20231016,163700,8689774720,11280,11280,11280,11280,0
20231016,163600,8689774720,11280,11280,11280,11280,0
20231016,163500,8689774720,11280,11280,11280,11280,0
20231016,163400,8689774720,11280,11280,11280,11280,0
20231016,163300,8689774720,11280,11280,11280,11280,0
20231016,163200,8689774720,11280,11280,11280,11280,0
20231016,163100,8689774720,11280,11280,11280,11280,0
20231016,163000,8689774720,11280,11280,11280,11280,0
20231016,162900,8689774720,11280,11280,11280,11280,0
20231016,162800,8689774720,11280,11280,11280,11280,0
20231016,162700,8689774720,11280,11280,11280,11280,0
20231016,162600,8689774720,11280,11280,11280,11280,0
20231016,162500,8689774720,11280,11280,11280,11280,0
20231016,162400,8689774720,11280,11280,11280,11280,0
20231016,162300,8689774720,11280,11280,11280,11280,0
20231016,162200,8689774720,11280,11280,11280,11280,0
20231016,162100,8689774720,11280,11280,11280,11280,0
20231016,162000,8689774720,11280,11280,11280,11280,0
20231016,161900,8689774720,11280,11280,11280,11280,9583
20231016,161800,8689774720,11280,11280,11280,11280,0
20231016,161700,8689774720,11280,11280,11280,11280,0
20231016,161600,8689774720,11280,11280,11280,11280,0
20231016,161500,8689774720,11280,11280,11280,11280,0
20231016,161400,8689774720,11280,11280,11280,11280,0
20231016,161300,8689774720,11280,11280,11280,11280,0
20231016,161200,8689774720,11280,11280,11280,11280,0
20231016,161100,8689774720,11280,11280,11280,11280,0
20231016,161000,8689774720,11280,11280,11280,11280,0
20231016,160900,8689774720,11280,11280,11280,11280,0
20231016,160800,8689774720,11280,11280,11280,11280,0
20231016,160700,8689774720,11280,11280,11280,11280,0
20231016,160600,8689774720,11280,11280,11280,11280,0
20231016,160500,8689774720,11280,11280,11280,11280,0
20231016,160400,8689774720,11280,11280,11280,11280,0
20231016,160300,8689774720,11280,11280,11280,11280,0
20231016,160200,8689774720,11280,11280,11280,11280,0
20231016,160100,8689774720,11280,11280,11280,11280,0
20231016,160000,8689774720,11280,11280,11280,11280,0
20231016,155900,8689774720,11280,11280,11280,11280,0
20231016,155800,8689774720,11280,11280,11280,11280,0
20231016,155700,8689774720,11280,11280,11280,11280,0
20231016,155600,8689774720,11280,11280,11280,11280,0
20231016,155500,8689774720,11280,11280,11280,11280,0
20231016,155400,8689774720,11280,11280,11280,11280,0
20231016,155300,8689774720,11280,11280,11280,11280,0
20231016,155200,8689774720,11280,11280,11280,11280,0
20231016,155100,8689774720,11280,11280,11280,11280,0
20231016,155000,8689774720,11280,11280,11280,11280,0
20231016,154900,8689774720,11280,11280,11280,11280,9583
20231016,154800,8689774720,11280,11280,11280,11280,0
20231016,154700,8689774720,11280,11280,11280,11280,0
20231016,154600,8689774720,11280,11280,11280,11280,0
20231016,154500,8689774720,11280,11280,11280,11280,0
20231016,154400,8689774720,11280,11280,11280,11280,0
20231016,154300,8689774720,11280,11280,11280,11280,0
20231016,154200,8689774720,11280,11280,11280,11280,0
20231016,154100,8689774720,11280,11280,11280,11280,0
20231016,154000,8689774720,11280,11280,11280,11280,0
20231016,153900,8689774720,11280,11280,11280,11280,0
20231016,153800,8689774720,11280,11280,11280,11280,0
20231016,153700,8689774720,11280,11280,11280,11280,0
20231016,153600,8689774720,11280,11280,11280,11280,0
20231016,153500,8689774720,11280,11280,11280,11280,0
20231016,153400,8689774720,11280,11280,11280,11280,0
20231016,153300,8689774720,11280,11280,11280,11280,0
20231016,153200,8689774720,11280,11280,11280,11280,0
20231016,153100,8689774720,11280,11280,11280,11280,0
20231016,153000,8689774720,11280,11280,11280,11280,9583
20231016,152900,8581678480,11380,11380,11380,11380,0
20231016,152800,8581678480,11380,11380,11380,11380,0
20231016,152700,8581678480,11380,11380,11380,11380,0
20231016,152600,8581678480,11380,11380,11380,11380,0
20231016,152500,8581678480,11380,11380,11380,11380,0
20231016,152400,8581678480,11380,11380,11380,11380,0
20231016,152300,8581678480,11380,11380,11380,11380,0
20231016,152200,8581678480,11380,11380,11380,11380,0
20231016,152100,8581678480,11380,11380,11380,11380,0
20231016,152000,8581678480,11380,11380,11380,11380,0
20231016,151900,8581678480,11380,11370,11380,11320,555
20231016,151800,8575363100,11320,11310,11380,11300,2344
20231016,151700,8548793450,11360,11310,11360,11290,1901
20231016,151600,8527304440,11300,11290,11330,11290,1059
20231016,151500,8515334460,11270,11280,11300,11270,776
20231016,151400,8506584970,11280,11280,11350,11270,1823
20231016,151300,8485992370,11290,11350,11350,11270,2282
20231016,151200,8460164060,11360,11340,11360,11340,1572
20231016,151100,8442321420,11340,11350,11350,11320,2630
20231016,151000,8412504470,11370,11330,11370,11320,866
20231016,150900,8402664860,11360,11330,11380,11330,2640
20231016,150800,8372678300,11320,11310,11350,11310,2155
20231016,150700,8348248570,11300,11350,11350,11300,2250
20231016,150600,8322769130,11340,11300,11340,11300,4745
20231016,150500,8269047600,11290,11240,11300,11230,3961
20231016,150400,8224321040,11230,11240,11280,11230,3659
20231016,150300,8183095490,11220,11230,11250,11220,1642
20231016,150200,8164653670,11250,11260,11260,11230,2278
20231016,150100,8139055600,11240,11240,11270,11240,537
20231016,150000,8133016500,11240,11270,11270,11210,2747
20231016,145900,8102109230,11270,11210,11270,11200,9251
20231016,145800,7998027840,11210,11230,11230,11210,964
20231016,145700,7987216090,11220,11220,11230,11220,1273
20231016,145600,7972931030,11200,11210,11210,11180,8259
20231016,145500,7880431920,11220,11220,11220,11210,701
20231016,145400,7872572480,11210,11210,11220,11210,1021
20231016,145300,7861126770,11210,11210,11220,11210,69
20231016,145200,7860352940,11210,11220,11220,11210,1242
20231016,145100,7846428870,11210,11220,11220,11210,720
20231016,145000,7838352380,11220,11230,11240,11220,678
20231016,144900,7830738280,11230,11250,11250,11230,942
20231016,144800,7820142290,11240,11200,11240,11200,730
20231016,144700,7811953520,11190,11180,11200,11180,5219
20231016,144600,7753507760,11180,11220,11220,11180,5655
20231016,144500,7690156610,11220,11220,11230,11220,1233
20231016,144400,7676312340,11230,11210,11230,11210,950
20231016,144300,7665660260,11220,11220,11220,11220,666
20231016,144200,7658187740,11220,11220,11220,11220,253
20231016,144100,7655349080,11230,11220,11230,11220,102
20231016,144000,7654204010,11220,11210,11220,11200,2675
20231016,143900,7624220510,11210,11210,11220,11210,134
20231016,143800,7622717290,11210,11220,11220,11210,1739
20231016,143700,7603207650,11230,11220,11230,11220,87
20231016,143600,7602231410,11230,11240,11240,11220,703
20231016,143500,7594335620,11240,11250,11250,11240,253
20231016,143400,7591491820,11240,11250,11250,11240,1183
20231016,143300,7578185310,11250,11250,11260,11240,1584
20231016,143200,7560365560,11250,11260,11270,11250,2027
20231016,143100,7537545950,11260,11260,11270,11260,333
20231016,143000,7533796360,11270,11270,11270,11270,2135
20231016,142900,7509734910,11270,11270,11280,11270,2350
20231016,142800,7483250130,11280,11280,11280,11270,244
20231016,142700,7480498980,11270,11270,11270,11270,299
20231016,142600,7477129250,11270,11270,11280,11270,110
20231016,142500,7475889280,11280,11280,11290,11280,1692
20231016,142400,7456792640,11280,11280,11290,11280,614
20231016,142300,7449866340,11280,11260,11290,11260,1761
20231016,142200,7430007320,11260,11270,11280,11260,772
20231016,142100,7421306910,11270,11260,11270,11260,514
20231016,142000,7415516060,11260,11270,11270,11260,2275
20231016,141900,7389887220,11270,11280,11280,11270,259
20231016,141800,7386965990,11280,11270,11280,11270,807
20231016,141700,7377870800,11270,11270,11280,11270,616
20231016,141600,7370927550,11260,11270,11270,11260,294
20231016,141500,7367616850,11270,11280,11290,11270,2837
20231016,141400,7335635880,11290,11280,11300,11280,1800
20231016,141300,7315319100,11290,11280,11290,11280,693
20231016,141200,7307500740,11290,11280,11290,11280,1032
20231016,141100,7295859580,11280,11270,11280,11270,313
20231016,141000,7292331680,11270,11270,11270,11260,530
20231016,140900,7286358720,11280,11270,11280,11260,2204
20231016,140800,7261521420,11280,11290,11290,11280,969
20231016,140700,7250590780,11290,11290,11300,11290,240
20231016,140600,7247879160,11280,11290,11290,11280,399
20231016,140500,7243376940,11280,11290,11290,11280,531
20231016,140400,7237384300,11290,11290,11300,11280,3159
20231016,140300,7201719060,11290,11300,11300,11290,1563
20231016,140200,7184057280,11310,11320,11330,11310,3526
20231016,140100,7144158950,11320,11320,11330,11320,66
20231016,140000,7143411820,11330,11340,11340,11320,920
20231016,135900,7132990910,11340,11340,11340,11330,71
20231016,135800,7132186320,11330,11330,11340,11330,446
20231016,135700,7127131580,11340,11330,11350,11320,1909
20231016,135600,7105495890,11330,11320,11330,11320,1443
20231016,135500,7089151000,11320,11330,11330,11320,206
20231016,135400,7086818630,11320,11310,11330,11310,3125
20231016,135300,7051449420,11300,11310,11310,11300,747
20231016,135200,7043007860,11310,11330,11330,11310,1212
20231016,135100,7029293040,11330,11350,11350,11330,1554
20231016,135000,7011677160,11340,11350,11360,11340,290
20231016,134900,7008385810,11360,11360,11360,11350,670
20231016,134800,7000778160,11360,11350,11360,11350,1036
20231016,134700,6989012510,11360,11370,11370,11350,1609
20231016,134600,6970738420,11370,11390,11390,11370,1257
20231016,134500,6956434810,11400,11410,11420,11400,4576
20231016,134400,6904264660,11410,11410,11420,11410,1230
20231016,134300,6890226870,11410,11400,11410,11400,334
20231016,134200,6886418930,11400,11380,11400,11380,3387
20231016,134100,6847830920,11350,11360,11380,11350,1621
20231016,134000,6829402920,11360,11360,11360,11350,1011
20231016,133900,6817921750,11350,11350,11360,11340,1394
20231016,133800,6802099850,11330,11320,11350,11320,2110
20231016,133700,6778173700,11320,11300,11330,11300,865
20231016,133600,6768390800,11320,11300,11320,11300,1209
20231016,133500,6754713930,11300,11330,11330,11300,561
20231016,133400,6748364940,11330,11340,11340,11310,786
20231016,133300,6739464190,11340,11290,11340,11290,291
20231016,133200,6736174010,11300,11310,11370,11300,465
20231016,133100,6730915310,11310,11310,11310,11280,797
20231016,133000,6721922740,11310,11230,11310,11220,3224
20231016,132900,6685571910,11230,11220,11230,11210,612
20231016,132800,6678705800,11220,11230,11230,11220,477
20231016,132700,6673353510,11240,11230,11240,11230,278
20231016,132600,6670230010,11220,11220,11220,11210,1156
20231016,132500,6657268780,11210,11220,11220,11210,185
20231016,132400,6655194670,11250,11230,11250,11210,578
20231016,132300,6648714040,11250,11210,11250,11210,349
20231016,132200,6644798100,11210,11240,11250,11210,801
20231016,132100,6635810770,11230,11220,11230,11210,726
20231016,132000,6627661880,11210,11220,11230,11210,977
20231016,131900,6616698180,11220,11220,11260,11220,603
20231016,131800,6609924590,11210,11210,11210,11200,654
20231016,131700,6602593490,11210,11210,11210,11200,949
20231016,131600,6591962740,11210,11210,11210,11210,611
20231016,131500,6585113430,11220,11220,11220,11200,54
20231016,131400,6584507850,11200,11190,11200,11180,1317
20231016,131300,6569768030,11200,11190,11200,11180,445
20231016,131200,6564788690,11190,11200,11200,11190,855
20231016,131100,6555219050,11200,11200,11220,11190,501
20231016,131000,6549612000,11220,11200,11220,11180,1508
20231016,130900,6532728260,11220,11220,11230,11200,9112
20231016,130800,6430601490,11230,11250,11260,11220,3337
20231016,130700,6393112580,11250,11260,11280,11250,1089
20231016,130600,6380849910,11240,11250,11260,11240,1617
20231016,130500,6362658720,11260,11270,11270,11250,2047
20231016,130400,6339619250,11290,11300,11300,11270,333
20231016,130300,6335861060,11270,11270,11270,11260,1683
20231016,130200,6316899340,11270,11260,11270,11260,394
20231016,130100,6312462000,11260,11280,11280,11260,1417
20231016,130000,6296503390,11280,11270,11280,11260,1192
20231016,125900,6283069660,11270,11310,11310,11270,1691
20231016,125800,6263975210,11300,11300,11310,11300,251
20231016,125700,6261138740,11310,11310,11320,11310,743
20231016,125600,6252735140,11310,11320,11320,11310,606
20231016,125500,6245876230,11320,11320,11320,11310,344
20231016,125400,6241984200,11320,11300,11320,11300,909
20231016,125300,6231702370,11300,11300,11310,11300,828
20231016,125200,6222340670,11300,11270,11300,11270,460
20231016,125100,6217151160,11300,11310,11310,11260,2519
20231016,125000,6188732580,11300,11260,11300,11250,2460
20231016,124900,6160981540,11260,11260,11260,11250,308
20231016,124800,6157516430,11240,11250,11260,11240,861
20231016,124700,6147830990,11270,11260,11270,11250,1343
20231016,124600,6132720370,11260,11260,11270,11260,1387
20231016,124500,6117101700,11260,11270,11270,11260,436
20231016,124400,6112187990,11280,11280,11280,11270,229
20231016,124300,6109606920,11280,11260,11280,11260,1591
20231016,124200,6091679770,11270,11270,11270,11260,275
20231016,124100,6088583180,11260,11270,11270,11260,605
20231016,124000,6081769530,11270,11260,11270,11260,544
20231016,123900,6075642040,11270,11280,11280,11270,2149
20231016,123800,6051422710,11280,11280,11280,11280,1583
20231016,123700,6033566470,11290,11280,11290,11280,207
20231016,123600,6031231490,11280,11280,11280,11270,650
20231016,123500,6023899660,11280,11280,11280,11270,591
20231016,123400,6017235230,11280,11290,11290,11280,499
20231016,123300,6011604550,11290,11290,11290,11280,544
20231016,123200,6005464990,11290,11280,11300,11280,219
20231016,123100,6002994450,11310,11260,11310,11260,1677
20231016,123000,5984081810,11260,11250,11260,11250,360
20231016,122900,5980031670,11250,11260,11260,11250,234
20231016,122800,5977396840,11260,11270,11270,11250,646
20231016,122700,5970124870,11270,11260,11270,11260,441
20231016,122600,5965158130,11260,11260,11260,11250,1086
20231016,122500,5952934890,11250,11260,11260,11250,593
20231016,122400,5946262960,11260,11260,11290,11250,670
20231016,122300,5938717600,11260,11260,11300,11250,466
20231016,122200,5933472450,11260,11300,11300,11260,662
20231016,122100,5926007010,11290,11300,11300,11290,624
20231016,122000,5918961990,11290,11290,11290,11260,321
20231016,121900,5915339100,11310,11300,11310,11260,1705
20231016,121800,5896085120,11300,11270,11300,11270,417
20231016,121700,5891384200,11270,11240,11270,11240,493
20231016,121600,5885832900,11230,11250,11250,11230,1837
20231016,121500,5865202120,11240,11260,11280,11240,1775
20231016,121400,5845229680,11290,11250,11310,11230,1255
20231016,121300,5831129250,11240,11270,11320,11240,2162
20231016,121200,5806784020,11310,11260,11310,11250,1393
20231016,121100,5791042560,11300,11280,11310,11260,721
20231016,121000,5782913280,11250,11310,11320,11250,582
20231016,120900,5776347540,11300,11300,11300,11300,335
20231016,120800,5772562040,11320,11290,11320,11270,1101
20231016,120700,5760141990,11270,11260,11290,11260,35
20231016,120600,5759747600,11250,11260,11290,11250,1474
20231016,120500,5743142820,11270,11280,11290,11270,1017
20231016,120400,5731671050,11290,11290,11300,11280,384
20231016,120300,5727336390,11290,11290,11320,11290,722
20231016,120200,5719180300,11290,11300,11300,11290,265
20231016,120100,5716188380,11290,11280,11290,11200,2527
20231016,120000,5687771750,11280,11370,11390,11280,428
20231016,115900,5682929950,11360,11180,11380,11180,9638
20231016,115800,5573875840,11220,11280,11280,11120,34407
20231016,115700,5190417340,11280,11330,11330,11280,3866
20231016,115600,5146700360,11320,11330,11350,11320,729
20231016,115500,5138437790,11320,11330,11370,11310,3623
20231016,115400,5097396370,11330,11350,11350,11330,1829
20231016,115300,5076661700,11340,11350,11360,11340,1341
20231016,115200,5061440430,11340,11350,11360,11340,2317
20231016,115100,5035140750,11360,11370,11370,11350,133
20231016,115000,5033630840,11360,11360,11370,11350,3822
20231016,114900,4990244910,11350,11370,11380,11350,1078
20231016,114800,4977999370,11380,11400,11400,11370,2704
20231016,114700,4947230360,11400,11410,11410,11390,3236
20231016,114600,4910351660,11410,11430,11430,11380,7797
20231016,114500,4821470880,11420,11420,11430,11410,2157
20231016,114400,4796839920,11410,11420,11430,11410,2548
20231016,114300,4767743740,11420,11420,11440,11410,2049
20231016,114200,4744344240,11420,11430,11440,11420,1220
20231016,114100,4730399660,11430,11440,11440,11430,366
20231016,114000,4726215690,11440,11420,11440,11420,1693
20231016,113900,4706857040,11420,11440,11440,11410,661
20231016,113800,4699306120,11430,11440,11440,11430,626
20231016,113700,4692150520,11440,11440,11440,11430,364
20231016,113600,4687989690,11430,11430,11430,11400,2163
20231016,113500,4663291440,11440,11440,11440,11430,244
20231016,113400,4660501180,11430,11440,11440,11430,752
20231016,113300,4651905080,11430,11410,11440,11410,1251
20231016,113200,4637598260,11410,11440,11440,11400,2349
20231016,113100,4610769100,11430,11450,11450,11410,3119
20231016,113000,4575124300,11460,11450,11490,11440,414
20231016,112900,4570372980,11490,11390,11490,11390,1001
20231016,112800,4558937950,11390,11460,11460,11380,2130
20231016,112700,4534605560,11440,11430,11440,11430,1767
20231016,112600,4514406470,11430,11420,11440,11380,8368
20231016,112500,4418907020,11420,11430,11440,11420,1370
20231016,112400,4403250900,11430,11460,11460,11430,2918
20231016,112300,4369876740,11450,11450,11460,11450,2068
20231016,112200,4346197950,11460,11460,11460,11450,758
20231016,112100,4337516620,11460,11460,11470,11450,1045
20231016,112000,4325542620,11470,11480,11480,11460,2499
20231016,111900,4296870210,11480,11470,11480,11470,234
20231016,111800,4294185000,11480,11470,11480,11470,1136
20231016,111700,4281150960,11480,11480,11480,11470,592
20231016,111600,4274358010,11480,11480,11500,11470,1807
20231016,111500,4253606240,11470,11470,11470,11460,1284
20231016,111400,4238882800,11460,11470,11470,11460,924
20231016,111300,4228288170,11480,11480,11480,11460,848
20231016,111200,4218565910,11490,11470,11490,11460,1442
20231016,111100,4202018700,11470,11480,11490,11470,1271
20231016,111000,4187430640,11490,11480,11490,11470,314
20231016,110900,4183823110,11470,11460,11470,11460,2846
20231016,110800,4151199420,11470,11500,11500,11460,2530
20231016,110700,4122157540,11490,11500,11510,11490,6003
20231016,110600,4053125760,11500,11510,11520,11500,2786
20231016,110500,4021069740,11510,11540,11540,11510,701
20231016,110400,4012997740,11540,11560,11560,11510,3444
20231016,110300,3973309940,11550,11550,11550,11540,1386
20231016,110200,3957309860,11540,11540,11560,11540,766
20231016,110100,3948470060,11560,11540,11560,11540,841
20231016,110000,3938758290,11540,11550,11550,11530,1049
20231016,105900,3926656780,11560,11570,11570,11530,8691
20231016,105800,3826330210,11560,11560,11580,11560,797
20231016,105700,3817116700,11580,11590,11590,11560,3952
20231016,105600,3771367470,11590,11600,11600,11580,284
20231016,105500,3768077920,11580,11610,11610,11580,818
20231016,105400,3758598970,11610,11620,11620,11600,386
20231016,105300,3754119140,11630,11600,11640,11590,1333
20231016,105200,3738650930,11620,11600,11640,11600,207
20231016,105100,3736249080,11600,11600,11600,11580,877
20231016,105000,3726085150,11600,11570,11600,11560,3154
20231016,104900,3689592690,11570,11590,11600,11570,897
20231016,104800,3679200860,11580,11620,11630,11580,6490
20231016,104700,3603900810,11630,11630,11630,11620,330
20231016,104600,3600065970,11620,11630,11630,11620,981
20231016,104500,3588661540,11640,11640,11650,11630,586
20231016,104400,3581842520,11640,11640,11640,11630,359
20231016,104300,3577664890,11630,11640,11650,11630,783
20231016,104200,3568556330,11630,11630,11630,11620,1809
20231016,104100,3547520030,11630,11660,11670,11630,1842
20231016,104000,3526064260,11660,11700,11700,11660,1119
20231016,103900,3512990890,11710,11710,11720,11700,986
20231016,103800,3501446150,11710,11750,11750,11710,1419
20231016,103700,3484799980,11770,11740,11770,11740,858
20231016,103600,3474713950,11740,11740,11750,11710,1268
20231016,103500,3459832040,11730,11720,11750,11720,707
20231016,103400,3451540680,11720,11720,11750,11720,1882
20231016,103300,3429468200,11720,11710,11720,11700,3202
20231016,103200,3391953350,11720,11710,11720,11710,712
20231016,103100,3383610710,11710,11690,11710,11690,2483
20231016,103000,3354555530,11700,11760,11760,11700,873
20231016,102900,3344337050,11720,11690,11790,11690,682
20231016,102800,3336351580,11680,11620,11690,11620,6176
20231016,102700,3264417280,11620,11620,11630,11610,1009
20231016,102600,3252694050,11600,11580,11640,11580,2721
20231016,102500,3221076180,11590,11570,11600,11560,2687
20231016,102400,3189976670,11560,11570,11580,11550,1969
20231016,102300,3167202050,11570,11600,11600,11570,3842
20231016,102200,3122678420,11600,11600,11600,11580,2278
20231016,102100,3096271930,11600,11630,11630,11590,7976
20231016,102000,3003732360,11640,11660,11680,11640,2685
20231016,101900,2972436770,11660,11660,11660,11650,660
20231016,101800,2964743060,11650,11640,11660,11640,4092
20231016,101700,2917079450,11640,11690,11690,11640,3460
20231016,101600,2876762060,11680,11750,11750,11680,3196
20231016,101500,2839351210,11730,11760,11760,11730,2610
20231016,101400,2808684870,11760,11800,11800,11750,1773
20231016,101300,2787843170,11800,11810,11810,11740,6467
20231016,101200,2711734540,11800,11810,11810,11800,1332
20231016,101100,2696010300,11810,11840,11840,11800,366
20231016,101000,2691689170,11840,11850,11850,11840,12
20231016,100900,2691546990,11800,11780,11810,11780,3076
20231016,100800,2655255040,11780,11770,11800,11760,784
20231016,100700,2646027430,11770,11800,11800,11760,3720
20231016,100600,2602223190,11800,11870,11870,11790,518
20231016,100500,2596115550,11870,11780,11870,11770,2244
20231016,100400,2569675460,11770,11780,11780,11770,1030
20231016,100300,2557542350,11780,11790,11790,11780,527
20231016,100200,2551332870,11790,11830,11830,11790,3947
20231016,100100,2504758680,11830,11830,11840,11810,2277
20231016,100000,2477846070,11830,11880,11880,11830,7234
20231016,095900,2392138990,11880,11900,11900,11860,4075
20231016,095800,2343752320,11900,11970,11970,11900,6801
20231016,095700,2262701490,11980,11970,11980,11950,398
20231016,095600,2257940540,11970,11960,11970,11950,684
20231016,095500,2249760610,11970,11960,11970,11950,1487
20231016,095400,2231970630,11970,11920,11970,11920,1904
20231016,095300,2209227190,11920,11970,11970,11880,6091
20231016,095200,2136734240,11980,11990,12000,11960,3734
20231016,095100,2092015250,11990,11990,12000,11980,911
20231016,095000,2081097000,11990,12010,12020,11980,7202
20231016,094900,1994664950,12020,12050,12060,12000,23031
20231016,094800,1717938710,12060,12100,12100,12050,4765
20231016,094700,1660448380,12090,12130,12130,12080,6185
20231016,094600,1585510070,12130,12150,12150,12130,1389
20231016,094500,1568660640,12150,12150,12150,12140,216
20231016,094400,1566037100,12150,12160,12160,12140,210
20231016,094300,1563487620,12130,12180,12180,12130,1419
20231016,094200,1546259930,12180,12130,12190,12120,1260
20231016,094100,1530965150,12130,12190,12190,12130,2673
20231016,094000,1498472980,12180,12230,12230,12180,678
20231016,093900,1490203370,12170,12240,12250,12150,7474
20231016,093800,1399083820,12250,12280,12320,12250,3127
20231016,093700,1360710310,12280,12340,12340,12280,5349
20231016,093600,1294930260,12340,12360,12360,12340,29
20231016,093500,1294572040,12360,12360,12370,12350,953
20231016,093400,1282799930,12360,12350,12360,12350,349
20231016,093300,1278489670,12350,12370,12370,12350,1457
20231016,093200,1260493780,12380,12390,12390,12380,151
20231016,093100,1258624240,12390,12350,12390,12350,1245
20231016,093000,1243209090,12370,12340,12370,12330,1509
20231016,092900,1224564860,12350,12340,12350,12320,342
20231016,092800,1220349250,12340,12300,12340,12290,6879
20231016,092700,1135746140,12290,12340,12340,12290,3445
20231016,092600,1093383860,12310,12320,12330,12310,761
20231016,092500,1084012790,12300,12350,12350,12300,4497
20231016,092400,1028631720,12360,12370,12370,12350,482
20231016,092300,1022674300,12370,12370,12380,12370,1052
20231016,092200,1009659320,12380,12400,12400,12370,1002
20231016,092100,997235730,12400,12350,12400,12350,2028
20231016,092000,972134350,12350,12350,12350,12320,606
20231016,091900,964650580,12330,12290,12330,12290,246
20231016,091800,961625150,12290,12310,12370,12290,1383
20231016,091700,944611480,12310,12340,12340,12300,1895
20231016,091600,921255810,12380,12260,12390,12260,3272
20231016,091500,880970400,12270,12250,12290,12240,1780
20231016,091400,859140490,12250,12280,12280,12240,5694
20231016,091300,789376810,12290,12340,12340,12290,3678
20231016,091200,744132550,12320,12320,12320,12300,3551
20231016,091100,700417310,12340,12410,12410,12320,2246
20231016,091000,672637530,12410,12430,12430,12390,1360
20231016,090900,655759760,12450,12340,12450,12330,2964
20231016,090800,619083750,12330,12330,12390,12330,419
20231016,090700,613915110,12330,12400,12400,12300,1332
20231016,090600,597469510,12400,12510,12540,12400,7228
20231016,090500,507148530,12500,12420,12530,12410,9398
20231016,090400,389932740,12410,12320,12410,12310,2970
20231016,090300,353210000,12320,12390,12400,12300,2100
20231016,090200,327233330,12380,12240,12380,12240,8351
20231016,090100,224453830,12270,12190,12280,12190,5838
20231016,090000,152993690,12190,12100,12240,12070,12599