KissMeData/220100/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201500,2028853990,10850,10850,10850,10850,6470
20231019,201400,2028853990,10850,10850,10850,10850,0
20231019,201300,2028853990,10850,10850,10850,10850,0
20231019,201200,2028853990,10850,10850,10850,10850,0
20231019,201100,2028853990,10850,10850,10850,10850,0
20231019,201000,2028853990,10850,10850,10850,10850,0
20231019,200900,2028853990,10850,10850,10850,10850,0
20231019,200800,2028853990,10850,10850,10850,10850,0
20231019,200700,2028853990,10850,10850,10850,10850,0
20231019,200600,2028853990,10850,10850,10850,10850,0
20231019,200500,2028853990,10850,10850,10850,10850,0
20231019,200400,2028853990,10850,10850,10850,10850,0
20231019,200300,2028853990,10850,10850,10850,10850,0
20231019,200200,2028853990,10850,10850,10850,10850,0
20231019,200100,2028853990,10850,10850,10850,10850,0
20231019,200000,2028853990,10850,10850,10850,10850,0
20231019,195900,2028853990,10850,10850,10850,10850,0
20231019,195800,2028853990,10850,10850,10850,10850,0
20231019,195700,2028853990,10850,10850,10850,10850,0
20231019,195600,2028853990,10850,10850,10850,10850,0
20231019,195500,2028853990,10850,10850,10850,10850,0
20231019,195400,2028853990,10850,10850,10850,10850,0
20231019,195300,2028853990,10850,10850,10850,10850,0
20231019,195200,2028853990,10850,10850,10850,10850,0
20231019,195100,2028853990,10850,10850,10850,10850,0
20231019,195000,2028853990,10850,10850,10850,10850,0
20231019,194900,2028853990,10850,10850,10850,10850,0
20231019,194800,2028853990,10850,10850,10850,10850,0
20231019,194700,2028853990,10850,10850,10850,10850,0
20231019,194600,2028853990,10850,10850,10850,10850,0
20231019,194500,2028853990,10850,10850,10850,10850,6470
20231019,194400,2028853990,10850,10850,10850,10850,0
20231019,194300,2028853990,10850,10850,10850,10850,0
20231019,194200,2028853990,10850,10850,10850,10850,0
20231019,194100,2028853990,10850,10850,10850,10850,0
20231019,194000,2028853990,10850,10850,10850,10850,0
20231019,193900,2028853990,10850,10850,10850,10850,0
20231019,193800,2028853990,10850,10850,10850,10850,0
20231019,193700,2028853990,10850,10850,10850,10850,0
20231019,193600,2028853990,10850,10850,10850,10850,0
20231019,193500,2028853990,10850,10850,10850,10850,0
20231019,193400,2028853990,10850,10850,10850,10850,0
20231019,193300,2028853990,10850,10850,10850,10850,0
20231019,193200,2028853990,10850,10850,10850,10850,0
20231019,193100,2028853990,10850,10850,10850,10850,0
20231019,193000,2028853990,10850,10850,10850,10850,0
20231019,192900,2028853990,10850,10850,10850,10850,0
20231019,192800,2028853990,10850,10850,10850,10850,0
20231019,192700,2028853990,10850,10850,10850,10850,0
20231019,192600,2028853990,10850,10850,10850,10850,0
20231019,192500,2028853990,10850,10850,10850,10850,0
20231019,192400,2028853990,10850,10850,10850,10850,0
20231019,192300,2028853990,10850,10850,10850,10850,0
20231019,192200,2028853990,10850,10850,10850,10850,0
20231019,192100,2028853990,10850,10850,10850,10850,0
20231019,192000,2028853990,10850,10850,10850,10850,0
20231019,191900,2028853990,10850,10850,10850,10850,0
20231019,191800,2028853990,10850,10850,10850,10850,0
20231019,191700,2028853990,10850,10850,10850,10850,0
20231019,191600,2028853990,10850,10850,10850,10850,0
20231019,191500,2028853990,10850,10850,10850,10850,6470
20231019,191400,2028853990,10850,10850,10850,10850,0
20231019,191300,2028853990,10850,10850,10850,10850,0
20231019,191200,2028853990,10850,10850,10850,10850,0
20231019,191100,2028853990,10850,10850,10850,10850,0
20231019,191000,2028853990,10850,10850,10850,10850,0
20231019,190900,2028853990,10850,10850,10850,10850,0
20231019,190800,2028853990,10850,10850,10850,10850,0
20231019,190700,2028853990,10850,10850,10850,10850,0
20231019,190600,2028853990,10850,10850,10850,10850,0
20231019,190500,2028853990,10850,10850,10850,10850,0
20231019,190400,2028853990,10850,10850,10850,10850,0
20231019,190300,2028853990,10850,10850,10850,10850,0
20231019,190200,2028853990,10850,10850,10850,10850,0
20231019,190100,2028853990,10850,10850,10850,10850,0
20231019,190000,2028853990,10850,10850,10850,10850,0
20231019,185900,2028853990,10850,10850,10850,10850,0
20231019,185800,2028853990,10850,10850,10850,10850,0
20231019,185700,2028853990,10850,10850,10850,10850,0
20231019,185600,2028853990,10850,10850,10850,10850,0
20231019,185500,2028853990,10850,10850,10850,10850,0
20231019,185400,2028853990,10850,10850,10850,10850,0
20231019,185300,2028853990,10850,10850,10850,10850,0
20231019,185200,2028853990,10850,10850,10850,10850,0
20231019,185100,2028853990,10850,10850,10850,10850,0
20231019,185000,2028853990,10850,10850,10850,10850,0
20231019,184900,2028853990,10850,10850,10850,10850,0
20231019,184800,2028853990,10850,10850,10850,10850,0
20231019,184700,2028853990,10850,10850,10850,10850,0
20231019,184600,2028853990,10850,10850,10850,10850,0
20231019,184500,2028853990,10850,10850,10850,10850,6470
20231019,184400,2028853990,10850,10850,10850,10850,0
20231019,184300,2028853990,10850,10850,10850,10850,0
20231019,184200,2028853990,10850,10850,10850,10850,0
20231019,184100,2028853990,10850,10850,10850,10850,0
20231019,184000,2028853990,10850,10850,10850,10850,0
20231019,183900,2028853990,10850,10850,10850,10850,0
20231019,183800,2028853990,10850,10850,10850,10850,0
20231019,183700,2028853990,10850,10850,10850,10850,0
20231019,183600,2028853990,10850,10850,10850,10850,0
20231019,183500,2028853990,10850,10850,10850,10850,0
20231019,183400,2028853990,10850,10850,10850,10850,0
20231019,183300,2028853990,10850,10850,10850,10850,0
20231019,183200,2028853990,10850,10850,10850,10850,0
20231019,183100,2028853990,10850,10850,10850,10850,0
20231019,183000,2028853990,10850,10850,10850,10850,0
20231019,182900,2028853990,10850,10850,10850,10850,0
20231019,182800,2028853990,10850,10850,10850,10850,0
20231019,182700,2028853990,10850,10850,10850,10850,0
20231019,182600,2028853990,10850,10850,10850,10850,0
20231019,182500,2028853990,10850,10850,10850,10850,0
20231019,182400,2028853990,10850,10850,10850,10850,0
20231019,182300,2028853990,10850,10850,10850,10850,0
20231019,182200,2028853990,10850,10850,10850,10850,0
20231019,182100,2028853990,10850,10850,10850,10850,0
20231019,182000,2028853990,10850,10850,10850,10850,0
20231019,181900,2028853990,10850,10850,10850,10850,0
20231019,181800,2028853990,10850,10850,10850,10850,0
20231019,181700,2028853990,10850,10850,10850,10850,0
20231019,181600,2028853990,10850,10850,10850,10850,0
20231019,181500,2028853990,10850,10850,10850,10850,6470
20231019,181400,2028853990,10850,10850,10850,10850,0
20231019,181300,2028853990,10850,10850,10850,10850,0
20231019,181200,2028853990,10850,10850,10850,10850,0
20231019,181100,2028853990,10850,10850,10850,10850,0
20231019,181000,2028853990,10850,10850,10850,10850,0
20231019,180900,2028853990,10850,10850,10850,10850,0
20231019,180800,2028853990,10850,10850,10850,10850,0
20231019,180700,2028853990,10850,10850,10850,10850,0
20231019,180600,2028853990,10850,10850,10850,10850,0
20231019,180500,2028853990,10850,10850,10850,10850,0
20231019,180400,2028853990,10850,10850,10850,10850,0
20231019,180300,2028853990,10850,10850,10850,10850,0
20231019,180200,2028853990,10850,10850,10850,10850,0
20231019,180100,2028853990,10850,10850,10850,10850,0
20231019,180000,2028853990,10850,10850,10850,10850,0
20231019,175900,2028853990,10850,10850,10850,10850,0
20231019,175800,2028853990,10850,10850,10850,10850,0
20231019,175700,2028853990,10850,10850,10850,10850,0
20231019,175600,2028853990,10850,10850,10850,10850,0
20231019,175500,2028853990,10850,10850,10850,10850,0
20231019,175400,2028853990,10850,10850,10850,10850,0
20231019,175300,2028853990,10850,10850,10850,10850,0
20231019,175200,2028853990,10850,10850,10850,10850,0
20231019,175100,2028853990,10850,10850,10850,10850,0
20231019,175000,2028853990,10850,10850,10850,10850,0
20231019,174900,2028853990,10850,10850,10850,10850,0
20231019,174800,2028853990,10850,10850,10850,10850,0
20231019,174700,2028853990,10850,10850,10850,10850,0
20231019,174600,2028853990,10850,10850,10850,10850,0
20231019,174500,2028853990,10850,10850,10850,10850,6470
20231019,174400,2028853990,10850,10850,10850,10850,0
20231019,174300,2028853990,10850,10850,10850,10850,0
20231019,174200,2028853990,10850,10850,10850,10850,0
20231019,174100,2028853990,10850,10850,10850,10850,0
20231019,174000,2028853990,10850,10850,10850,10850,0
20231019,173900,2028853990,10850,10850,10850,10850,0
20231019,173800,2028853990,10850,10850,10850,10850,0
20231019,173700,2028853990,10850,10850,10850,10850,0
20231019,173600,2028853990,10850,10850,10850,10850,0
20231019,173500,2028853990,10850,10850,10850,10850,0
20231019,173400,2028853990,10850,10850,10850,10850,0
20231019,173300,2028853990,10850,10850,10850,10850,0
20231019,173200,2028853990,10850,10850,10850,10850,0
20231019,173100,2028853990,10850,10850,10850,10850,0
20231019,173000,2028853990,10850,10850,10850,10850,0
20231019,172900,2028853990,10850,10850,10850,10850,0
20231019,172800,2028853990,10850,10850,10850,10850,0
20231019,172700,2028853990,10850,10850,10850,10850,0
20231019,172600,2028853990,10850,10850,10850,10850,0
20231019,172500,2028853990,10850,10850,10850,10850,0
20231019,172400,2028853990,10850,10850,10850,10850,0
20231019,172300,2028853990,10850,10850,10850,10850,0
20231019,172200,2028853990,10850,10850,10850,10850,0
20231019,172100,2028853990,10850,10850,10850,10850,0
20231019,172000,2028853990,10850,10850,10850,10850,0
20231019,171900,2028853990,10850,10850,10850,10850,0
20231019,171800,2028853990,10850,10850,10850,10850,0
20231019,171700,2028853990,10850,10850,10850,10850,0
20231019,171600,2028853990,10850,10850,10850,10850,0
20231019,171500,2028853990,10850,10850,10850,10850,6470
20231019,171400,2028853990,10850,10850,10850,10850,0
20231019,171300,2028853990,10850,10850,10850,10850,0
20231019,171200,2028853990,10850,10850,10850,10850,0
20231019,171100,2028853990,10850,10850,10850,10850,0
20231019,171000,2028853990,10850,10850,10850,10850,0
20231019,170900,2028853990,10850,10850,10850,10850,0
20231019,170800,2028853990,10850,10850,10850,10850,0
20231019,170700,2028853990,10850,10850,10850,10850,0
20231019,170600,2028853990,10850,10850,10850,10850,0
20231019,170500,2028853990,10850,10850,10850,10850,0
20231019,170400,2028853990,10850,10850,10850,10850,0
20231019,170300,2028853990,10850,10850,10850,10850,0
20231019,170200,2028853990,10850,10850,10850,10850,0
20231019,170100,2028853990,10850,10850,10850,10850,0
20231019,170000,2028853990,10850,10850,10850,10850,0
20231019,165900,2028853990,10850,10850,10850,10850,0
20231019,165800,2028853990,10850,10850,10850,10850,0
20231019,165700,2028853990,10850,10850,10850,10850,0
20231019,165600,2028853990,10850,10850,10850,10850,0
20231019,165500,2028853990,10850,10850,10850,10850,0
20231019,165400,2028853990,10850,10850,10850,10850,0
20231019,165300,2028853990,10850,10850,10850,10850,0
20231019,165200,2028853990,10850,10850,10850,10850,0
20231019,165100,2028853990,10850,10850,10850,10850,0
20231019,165000,2028853990,10850,10850,10850,10850,0
20231019,164900,2028853990,10850,10850,10850,10850,0
20231019,164800,2028853990,10850,10850,10850,10850,0
20231019,164700,2028853990,10850,10850,10850,10850,0
20231019,164600,2028853990,10850,10850,10850,10850,0
20231019,164500,2028853990,10850,10850,10850,10850,6470
20231019,164400,2028853990,10850,10850,10850,10850,0
20231019,164300,2028853990,10850,10850,10850,10850,0
20231019,164200,2028853990,10850,10850,10850,10850,0
20231019,164100,2028853990,10850,10850,10850,10850,0
20231019,164000,2028853990,10850,10850,10850,10850,0
20231019,163900,2028853990,10850,10850,10850,10850,0
20231019,163800,2028853990,10850,10850,10850,10850,0
20231019,163700,2028853990,10850,10850,10850,10850,0
20231019,163600,2028853990,10850,10850,10850,10850,0
20231019,163500,2028853990,10850,10850,10850,10850,0
20231019,163400,2028853990,10850,10850,10850,10850,0
20231019,163300,2028853990,10850,10850,10850,10850,0
20231019,163200,2028853990,10850,10850,10850,10850,0
20231019,163100,2028853990,10850,10850,10850,10850,0
20231019,163000,2028853990,10850,10850,10850,10850,0
20231019,162900,2028853990,10850,10850,10850,10850,0
20231019,162800,2028853990,10850,10850,10850,10850,0
20231019,162700,2028853990,10850,10850,10850,10850,0
20231019,162600,2028853990,10850,10850,10850,10850,0
20231019,162500,2028853990,10850,10850,10850,10850,0
20231019,162400,2028853990,10850,10850,10850,10850,0
20231019,162300,2028853990,10850,10850,10850,10850,0
20231019,162200,2028853990,10850,10850,10850,10850,0
20231019,162100,2028853990,10850,10850,10850,10850,0
20231019,162000,2028853990,10850,10850,10850,10850,0
20231019,161900,2028853990,10850,10850,10850,10850,0
20231019,161800,2028853990,10850,10850,10850,10850,0
20231019,161700,2028853990,10850,10850,10850,10850,0
20231019,161600,2028853990,10850,10850,10850,10850,0
20231019,161500,2028853990,10850,10850,10850,10850,6470
20231019,161400,2028853990,10850,10850,10850,10850,0
20231019,161300,2028853990,10850,10850,10850,10850,0
20231019,161200,2028853990,10850,10850,10850,10850,0
20231019,161100,2028853990,10850,10850,10850,10850,0
20231019,161000,2028853990,10850,10850,10850,10850,0
20231019,160900,2028853990,10850,10850,10850,10850,0
20231019,160800,2028853990,10850,10850,10850,10850,0
20231019,160700,2028853990,10850,10850,10850,10850,0
20231019,160600,2028853990,10850,10850,10850,10850,0
20231019,160500,2028853990,10850,10850,10850,10850,0
20231019,160400,2028853990,10850,10850,10850,10850,0
20231019,160300,2028853990,10850,10850,10850,10850,0
20231019,160200,2028853990,10850,10850,10850,10850,0
20231019,160100,2028853990,10850,10850,10850,10850,0
20231019,160000,2028853990,10850,10850,10850,10850,0
20231019,155900,2028853990,10850,10850,10850,10850,0
20231019,155800,2028853990,10850,10850,10850,10850,0
20231019,155700,2028853990,10850,10850,10850,10850,0
20231019,155600,2028853990,10850,10850,10850,10850,0
20231019,155500,2028853990,10850,10850,10850,10850,0
20231019,155400,2028853990,10850,10850,10850,10850,0
20231019,155300,2028853990,10850,10850,10850,10850,0
20231019,155200,2028853990,10850,10850,10850,10850,0
20231019,155100,2028853990,10850,10850,10850,10850,0
20231019,155000,2028853990,10850,10850,10850,10850,0
20231019,154900,2028853990,10850,10850,10850,10850,0
20231019,154800,2028853990,10850,10850,10850,10850,0
20231019,154700,2028853990,10850,10850,10850,10850,0
20231019,154600,2028853990,10850,10850,10850,10850,0
20231019,154500,2028853990,10850,10850,10850,10850,6470
20231019,154400,2028853990,10850,10850,10850,10850,0
20231019,154300,2028853990,10850,10850,10850,10850,0
20231019,154200,2028853990,10850,10850,10850,10850,0
20231019,154100,2028853990,10850,10850,10850,10850,0
20231019,154000,2028853990,10850,10850,10850,10850,0
20231019,153900,2028853990,10850,10850,10850,10850,0
20231019,153800,2028853990,10850,10850,10850,10850,0
20231019,153700,2028853990,10850,10850,10850,10850,0
20231019,153600,2028853990,10850,10850,10850,10850,0
20231019,153500,2028853990,10850,10850,10850,10850,0
20231019,153400,2028853990,10850,10850,10850,10850,0
20231019,153300,2028853990,10850,10850,10850,10850,0
20231019,153200,2028853990,10850,10850,10850,10850,0
20231019,153100,2028853990,10850,10850,10850,10850,0
20231019,153000,2028853990,10850,10850,10850,10850,6470
20231019,152900,1958654490,10900,10900,10900,10900,0
20231019,152800,1958654490,10900,10900,10900,10900,0
20231019,152700,1958654490,10900,10900,10900,10900,0
20231019,152600,1958654490,10900,10900,10900,10900,0
20231019,152500,1958654490,10900,10900,10900,10900,0
20231019,152400,1958654490,10900,10900,10900,10900,0
20231019,152300,1958654490,10900,10900,10900,10900,0
20231019,152200,1958654490,10900,10900,10900,10900,0
20231019,152100,1958654490,10900,10900,10900,10900,0
20231019,152000,1958654490,10900,10900,10900,10900,0
20231019,151900,1958654490,10900,10820,10900,10820,1265
20231019,151800,1944878910,10810,10850,10850,10810,883
20231019,151700,1935326110,10840,10890,10890,10840,118
20231019,151600,1934046250,10890,10830,10890,10820,446
20231019,151500,1929214820,10830,10890,10900,10830,719
20231019,151400,1921414660,10850,10840,10850,10840,2260
20231019,151300,1896894910,10850,10870,10950,10850,4379
20231019,151200,1849348450,10950,10920,10950,10850,2502
20231019,151100,1822139990,10920,10920,10920,10920,441
20231019,151000,1817324270,10920,10910,10930,10910,633
20231019,150900,1810411140,10910,10940,10990,10900,1223
20231019,150800,1797016030,10930,10920,10930,10920,223
20231019,150700,1794578970,10930,10910,10960,10900,773
20231019,150600,1786128940,10900,10880,10900,10880,285
20231019,150500,1783026250,10900,10850,10900,10850,298
20231019,150400,1779790460,10840,10850,10860,10840,297
20231019,150300,1776567900,10850,10820,10850,10820,312
20231019,150200,1773189270,10850,10800,10850,10800,340
20231019,150100,1769511080,10800,10800,10830,10780,1385
20231019,150000,1754540840,10800,10790,10810,10760,3543
20231019,145900,1716348420,10810,10790,10810,10790,321
20231019,145800,1712881860,10790,10790,10810,10790,440
20231019,145700,1708130560,10790,10810,10820,10790,19
20231019,145600,1707925170,10770,10820,10820,10770,2937
20231019,145500,1676244450,10830,10830,10830,10810,371
20231019,145400,1672227910,10820,10860,10860,10800,969
20231019,145300,1661734260,10860,10860,10860,10850,392
20231019,145200,1657479270,10860,10890,10890,10860,147
20231019,145100,1655882530,10870,10900,10900,10870,2287
20231019,145000,1630980960,10900,10900,10900,10890,407
20231019,144900,1626545130,10890,10890,10930,10890,209
20231019,144800,1624265270,10880,10870,10880,10860,351
20231019,144700,1620451130,10870,10860,10870,10850,291
20231019,144600,1617290760,10850,10860,10860,10840,266
20231019,144500,1614404550,10840,10850,10850,10830,521
20231019,144400,1608756390,10840,10840,10850,10840,200
20231019,144300,1606586800,10850,10840,10860,10840,744
20231019,144200,1598518240,10830,10840,10850,10830,1055
20231019,144100,1587080780,10840,10850,10850,10840,821
20231019,144000,1578177200,10850,10840,10850,10840,336
20231019,143900,1574532890,10850,10840,10850,10840,145
20231019,143800,1572960100,10840,10840,10850,10840,232
20231019,143700,1570444980,10840,10850,10850,10840,149
20231019,143600,1568828350,10860,10860,10860,10840,2138
20231019,143500,1545641790,10870,10860,10870,10850,414
20231019,143400,1541148140,10850,10840,10860,10840,330
20231019,143300,1537567980,10840,10850,10860,10840,418
20231019,143200,1533035260,10850,10840,10860,10830,356
20231019,143100,1529173890,10840,10850,10850,10830,424
20231019,143000,1524578250,10850,10850,10860,10840,353
20231019,142900,1520748900,10880,10840,10880,10830,1295
20231019,142800,1506688890,10830,10850,10860,10830,313
20231019,142700,1503295460,10850,10830,10850,10820,560
20231019,142600,1497228690,10840,10860,10860,10830,341
20231019,142500,1493529070,10870,10870,10880,10860,348
20231019,142400,1489745120,10870,10910,10910,10870,409
20231019,142300,1485287900,10930,10940,10950,10920,464
20231019,142200,1480213810,10950,11000,11000,10950,2066
20231019,142100,1457542500,11000,11010,11010,10990,217
20231019,142000,1455155480,11010,11020,11040,11010,319
20231019,141900,1451638660,11020,11010,11040,11010,228
20231019,141800,1449124400,11020,11000,11020,11000,42
20231019,141700,1448662090,11010,11010,11010,11000,52
20231019,141600,1448089820,11010,10980,11010,10970,252
20231019,141500,1445320060,10980,10960,10980,10960,701
20231019,141400,1437629310,10970,10960,10980,10960,633
20231019,141300,1430689920,10950,10960,10960,10950,635
20231019,141200,1423735110,10950,10950,10960,10950,59
20231019,141100,1423088930,10950,10940,10950,10930,167
20231019,141000,1421261400,10940,10950,10950,10920,92
20231019,140900,1420254390,10940,10980,11000,10850,713
20231019,140800,1412460920,10980,11000,11000,10980,162
20231019,140700,1410681380,11010,11040,11040,11010,421
20231019,140600,1406037560,11020,11010,11060,11010,204
20231019,140500,1403788850,11020,11010,11020,11010,285
20231019,140400,1400650870,11010,11050,11050,11010,177
20231019,140300,1398700380,11020,11030,11050,11000,263
20231019,140200,1395800840,11040,11070,11070,11040,690
20231019,140100,1388175450,11060,11070,11080,11060,245
20231019,140000,1385463450,11070,11070,11070,11060,225
20231019,135900,1382972720,11070,11070,11070,11060,187
20231019,135800,1380902680,11070,11070,11070,11060,136
20231019,135700,1379397180,11070,11070,11070,11060,156
20231019,135600,1377670280,11060,11060,11070,11060,243
20231019,135500,1374981290,11060,11080,11080,11060,319
20231019,135400,1371448860,11080,11080,11080,11060,151
20231019,135300,1369777160,11090,11090,11090,11060,382
20231019,135200,1365543530,11080,11080,11080,11070,243
20231019,135100,1362852070,11070,11080,11080,11070,234
20231019,135000,1360261200,11080,11100,11100,11080,407
20231019,134900,1355748880,11100,11090,11110,11090,423
20231019,134800,1351054510,11100,11110,11110,11100,483
20231019,134700,1345693190,11110,11110,11120,11110,428
20231019,134600,1340937740,11110,11080,11130,11080,566
20231019,134500,1334644620,11090,11070,11090,11070,490
20231019,134400,1329216010,11070,11090,11090,11070,307
20231019,134300,1325813390,11090,11070,11100,11060,1132
20231019,134200,1313266170,11060,11050,11060,11030,902
20231019,134100,1303301560,11050,11030,11050,11030,244
20231019,134000,1300607710,11030,11010,11030,11010,314
20231019,133900,1297146770,11000,11000,11010,11000,209
20231019,133800,1294847560,10990,10990,11000,10990,214
20231019,133700,1292493710,11000,10990,11000,10980,247
20231019,133600,1289778080,10980,10950,10980,10950,131
20231019,133500,1288339770,10990,10990,10990,10980,294
20231019,133400,1285108970,10990,10990,11000,10980,342
20231019,133300,1281349140,10990,10910,10990,10910,1185
20231019,133200,1268383410,10900,10850,10900,10850,1163
20231019,133100,1255738820,10850,10840,10850,10840,178
20231019,133000,1253807740,10840,10840,10850,10840,231
20231019,132900,1251303570,10840,10840,10840,10830,198
20231019,132800,1249157470,10830,10840,10850,10830,380
20231019,132700,1245036140,10840,10830,10840,10830,244
20231019,132600,1242392290,10830,10830,10830,10820,347
20231019,132500,1238636300,10820,10830,10830,10820,145
20231019,132400,1237065990,10830,10820,10830,10770,556
20231019,132300,1231068000,10820,10820,10830,10820,167
20231019,132200,1229259430,10810,10820,10830,10810,354
20231019,132100,1225429850,10810,10830,10830,10760,564
20231019,132000,1219331650,10830,10820,10830,10820,737
20231019,131900,1211356110,10820,10780,10820,10780,255
20231019,131800,1208598560,10780,10770,10780,10750,1216
20231019,131700,1195519940,10820,10820,10820,10770,277
20231019,131600,1192535160,10770,10810,10810,10770,1122
20231019,131500,1180431390,10820,10800,10820,10800,250
20231019,131400,1177728790,10810,10790,10810,10790,2122
20231019,131300,1154801630,10800,10800,10810,10800,264
20231019,131200,1151950280,10810,10810,10810,10800,127
20231019,131100,1150577430,10820,10820,10820,10820,27
20231019,131000,1150285290,10790,10840,10840,10790,1479
20231019,130900,1134278710,10840,10850,10850,10840,192
20231019,130800,1132197170,10840,10840,10850,10840,60
20231019,130700,1131546640,10840,10840,10850,10840,16
20231019,130600,1131373070,10840,10830,10840,10830,22
20231019,130500,1131134610,10840,10840,10840,10830,281
20231019,130400,1128091110,10830,10840,10840,10830,717
20231019,130300,1120325850,10830,10840,10840,10830,37
20231019,130200,1119924790,10830,10830,10840,10830,18
20231019,130100,1119729710,10830,10830,10830,10800,322
20231019,130000,1116248510,10830,10810,10830,10800,280
20231019,125900,1113222480,10820,10820,10820,10820,27
20231019,125800,1112930340,10820,10820,10820,10810,149
20231019,125700,1111318680,10810,10790,10810,10790,621
20231019,125600,1104612910,10790,10780,10790,10780,36
20231019,125500,1104224690,10780,10780,10790,10780,71
20231019,125400,1103459190,10780,10790,10790,10780,28
20231019,125300,1103157090,10790,10800,10800,10780,793
20231019,125200,1094606650,10790,10790,10800,10790,367
20231019,125100,1090646580,10790,10810,10820,10790,59
20231019,125000,1090009240,10820,10820,10820,10810,26
20231019,124900,1089727940,10810,10810,10810,10800,144
20231019,124800,1088172700,10810,10810,10820,10810,116
20231019,124700,1086918600,10820,10810,10820,10800,39
20231019,124600,1086496900,10800,10800,10810,10800,25
20231019,124500,1086226770,10800,10810,10820,10800,316
20231019,124400,1082813070,10820,10820,10830,10820,32
20231019,124300,1082466570,10830,10820,10830,10820,35
20231019,124200,1082087740,10820,10830,10830,10810,63
20231019,124100,1081405970,10840,10840,10840,10830,33
20231019,124000,1081048270,10800,10810,10810,10790,313
20231019,123900,1077665590,10800,10790,10800,10780,608
20231019,123800,1071100630,10800,10790,10800,10790,29
20231019,123700,1070787450,10790,10780,10790,10780,46
20231019,123600,1070291230,10780,10790,10790,10780,111
20231019,123500,1069093580,10800,10790,10800,10790,134
20231019,123400,1067647600,10800,10790,10800,10790,137
20231019,123300,1066168840,10800,10800,10800,10800,14
20231019,123200,1066017640,10810,10810,10820,10810,28
20231019,123100,1065714930,10770,10820,10820,10770,76
20231019,123000,1064894770,10830,10830,10830,10820,10
20231019,122900,1064786490,10840,10830,10840,10830,52
20231019,122800,1064223000,10840,10800,10840,10790,196
20231019,122700,1062105720,10790,10790,10800,10790,88
20231019,122600,1061156060,10780,10790,10800,10780,22
20231019,122500,1060918520,10800,10790,10800,10790,134
20231019,122400,1059471720,10780,10790,10790,10780,16
20231019,122300,1059299120,10790,10780,10790,10780,486
20231019,122200,1054059980,10800,10830,10830,10800,326
20231019,122100,1050530200,10770,10840,10840,10770,373
20231019,122000,1046503180,10850,10830,10860,10830,119
20231019,121900,1045212510,10790,10830,10830,10790,28
20231019,121800,1044909420,10840,10840,10840,10840,15
20231019,121700,1044746820,10840,10830,10840,10760,7078
20231019,121600,968548270,10870,10840,10870,10840,132
20231019,121500,967115830,10840,10830,10840,10830,318
20231019,121400,963671670,10830,10840,10840,10830,16
20231019,121300,963498250,10840,10840,10840,10830,31
20231019,121200,963162230,10850,10840,10850,10840,77
20231019,121100,962327300,10850,10840,10850,10840,18
20231019,121000,962132040,10850,10850,10850,10840,66
20231019,120900,961416320,10850,10840,10850,10840,242
20231019,120800,958792760,10840,10830,10840,10830,27
20231019,120700,958500120,10830,10840,10840,10830,12
20231019,120600,958370060,10840,10830,10850,10830,902
20231019,120500,948584520,10840,10830,10840,10830,30
20231019,120400,948259490,10830,10830,10830,10800,87
20231019,120300,947318960,10820,10820,10840,10790,217
20231019,120200,944974610,10850,10820,10850,10800,3466
20231019,120100,907527590,10840,10840,10840,10820,317
20231019,120000,904095650,10840,10850,10850,10840,138
20231019,115900,902599380,10840,10850,10850,10840,20
20231019,115800,902382480,10850,10850,10850,10830,31
20231019,115700,902046210,10850,10860,10860,10850,111
20231019,115600,900841630,10850,10860,10870,10820,854
20231019,115500,891592080,10850,10880,10880,10850,124
20231019,115400,890245450,10880,10880,10880,10870,27
20231019,115300,889951710,10890,10880,10890,10880,16
20231019,115200,889777510,10890,10890,10890,10880,29
20231019,115100,889461730,10840,10860,10890,10840,781
20231019,115000,880980480,10850,10840,10860,10840,100
20231019,114900,879895370,10820,10850,10850,10820,1095
20231019,114800,868041510,10860,10870,10880,10860,72
20231019,114700,867259170,10880,10880,10890,10870,341
20231019,114600,863548990,10880,10870,10880,10870,1047
20231019,114500,852157650,10830,10870,10880,10820,1963
20231019,114400,830873540,10870,10870,10880,10870,26
20231019,114300,830590780,10870,10880,10880,10870,218
20231019,114200,828220780,10890,10890,10900,10890,52
20231019,114100,827654370,10900,10900,10900,10890,47
20231019,114000,827142090,10900,10910,10910,10890,288
20231019,113900,824003210,10910,10910,10910,10910,7
20231019,113800,823926840,10900,10910,10910,10900,14
20231019,113700,823774120,10900,10910,10910,10900,30
20231019,113600,823446840,10920,10900,10920,10900,17
20231019,113500,823261280,10920,10920,10920,10920,14
20231019,113400,823108400,10930,10930,10930,10910,37
20231019,113300,822704050,10930,10890,10930,10890,134
20231019,113200,821243270,10900,10900,10900,10900,139
20231019,113100,819728170,10910,10860,10910,10860,14
20231019,113000,819575480,10930,10870,10950,10870,315
20231019,112900,816130660,10820,10870,10880,10820,358
20231019,112800,812254900,10870,10870,10880,10820,625
20231019,112700,805483170,10840,10860,10870,10840,404
20231019,112600,801099270,10860,10870,10870,10860,16
20231019,112500,800925370,10860,10870,10870,10860,37
20231019,112400,800523200,10880,10880,10880,10880,746
20231019,112300,792406720,10890,10900,10900,10880,218
20231019,112200,790032860,10900,10900,10910,10890,43
20231019,112100,789564100,10900,10910,10910,10890,81
20231019,112000,788681730,10930,10900,10930,10900,17
20231019,111900,788496070,10890,10900,10900,10890,113
20231019,111800,787264500,10900,10890,10900,10890,48
20231019,111700,786741520,10890,10890,10900,10890,41
20231019,111600,786294900,10900,10900,10910,10890,145
20231019,111500,784715080,10910,10930,10930,10890,260
20231019,111400,781881630,10930,10930,10940,10930,32
20231019,111300,781531720,10940,10940,10940,10940,22
20231019,111200,781291040,10940,10950,10960,10930,578
20231019,111100,774963730,10960,10950,10960,10940,67
20231019,111000,774229960,10960,10950,10960,10940,103
20231019,110900,773101990,10940,10890,10950,10890,20
20231019,110800,772883180,10900,10930,10930,10900,812
20231019,110700,764031920,10920,10950,10960,10920,375
20231019,110600,759935060,10950,10960,10960,10910,211
20231019,110500,757627530,10960,11000,11000,10960,38
20231019,110400,757209970,10960,10960,10960,10950,84
20231019,110300,756289870,10960,10930,10960,10930,67
20231019,110200,755556920,10930,10950,10950,10930,987
20231019,110100,744758990,10960,11000,11000,10960,45
20231019,110000,744264600,10970,10970,10990,10970,357
20231019,105900,740347910,10950,10920,10950,10920,81
20231019,105800,739462570,10910,10870,10910,10870,234
20231019,105700,736914900,10880,10880,10880,10880,36
20231019,105600,736523220,10880,10820,10890,10820,31
20231019,105500,736185950,10830,10890,10900,10830,1786
20231019,105400,716798940,10900,10890,10900,10880,53
20231019,105300,716221630,10890,10870,10890,10870,110
20231019,105200,715024220,10880,10890,10890,10880,41
20231019,105100,714577980,10870,10890,10890,10870,111
20231019,105000,713370250,10880,10890,10890,10880,47
20231019,104900,712858440,10890,10870,10890,10870,78
20231019,104800,712009670,10870,10900,10900,10860,2357
20231019,104700,686366930,10900,10900,10910,10890,878
20231019,104600,676796650,10910,10890,10910,10890,95
20231019,104500,675761110,10890,10900,10900,10880,30
20231019,104400,675434250,10900,10880,10900,10880,105
20231019,104300,674291590,10880,10880,10890,10880,103
20231019,104200,673170820,10880,10880,10910,10880,75
20231019,104100,672354760,10870,10880,10880,10850,332
20231019,104000,668745950,10880,10900,10900,10880,135
20231019,103900,667276470,10890,10910,10920,10890,620
20231019,103800,660521480,10910,10960,10960,10910,1091
20231019,103700,648591460,10950,10990,10990,10950,2516
20231019,103600,620990440,10990,11000,11010,10990,56
20231019,103500,620374610,11000,11020,11020,10990,940
20231019,103400,610034950,11020,11020,11030,11010,132
20231019,103300,608580290,11030,11010,11030,11010,143
20231019,103200,607005750,11020,11080,11080,11020,3234
20231019,103100,571280160,11070,11060,11080,11060,192
20231019,103000,569156240,11080,11060,11080,11050,217
20231019,102900,566756710,11070,11090,11100,11060,387
20231019,102800,562471310,11090,11130,11130,11090,102
20231019,102700,561338310,11130,11120,11130,11120,8
20231019,102600,561249340,11090,11100,11110,11090,461
20231019,102500,556135320,11110,11110,11120,11110,29
20231019,102400,555813000,11110,11090,11110,11090,1093
20231019,102300,543680710,11090,11090,11100,11080,593
20231019,102200,537103260,11090,11090,11090,11080,129
20231019,102100,535673670,11090,11080,11090,11080,191
20231019,102000,533556550,11070,11060,11080,11060,32
20231019,101900,533202350,11060,11070,11070,11050,198
20231019,101800,531012460,11070,11060,11080,11060,34
20231019,101700,530635840,11070,11070,11070,11060,17
20231019,101600,530447670,11070,11070,11070,11060,36
20231019,101500,530049250,11060,11060,11060,11050,201
20231019,101400,527826220,11060,11070,11070,11060,25
20231019,101300,527549590,11070,11070,11080,11070,21
20231019,101200,527316950,11060,11050,11060,11050,170
20231019,101100,525437060,11050,11040,11050,11040,48
20231019,101000,524906700,11040,11050,11050,11040,122
20231019,100900,523559550,11050,11060,11070,11040,35
20231019,100800,523172500,11060,11060,11080,11050,104
20231019,100700,522023110,11090,11060,11090,11060,68
20231019,100600,521270570,11060,11040,11060,11030,44
20231019,100500,520784690,11060,11040,11060,11040,24
20231019,100400,520519340,11060,11060,11060,11030,55
20231019,100300,519911150,11060,11030,11100,11030,392
20231019,100200,515570650,11030,11040,11060,11010,505
20231019,100100,510001950,11040,11080,11080,11040,1470
20231019,100000,493732240,11070,11130,11130,11070,1060
20231019,095900,481965680,11130,11130,11140,11130,95
20231019,095800,480908040,11140,11120,11140,11120,34
20231019,095700,480529660,11120,11120,11130,11120,146
20231019,095600,478904850,11130,11120,11130,11120,115
20231019,095500,477625610,11130,11120,11140,11110,236
20231019,095400,475000370,11120,11140,11140,11120,1646
20231019,095300,456678880,11150,11110,11150,11110,749
20231019,095200,448333730,11120,11090,11120,11090,722
20231019,095100,440317990,11090,11040,11090,11040,966
20231019,095000,429625950,11040,11040,11060,11040,313
20231019,094900,426166910,11050,11050,11050,11040,81
20231019,094800,425271880,11050,11040,11050,11030,624
20231019,094700,418383190,11030,11030,11040,11020,348
20231019,094600,414544480,11030,11010,11030,11010,108
20231019,094500,413353770,11020,11010,11020,11010,53
20231019,094400,412769730,11020,11020,11020,11020,37
20231019,094300,412361990,11000,11030,11030,11000,71
20231019,094200,411579210,11020,11040,11040,11020,51
20231019,094100,411016610,11030,11030,11030,11020,88
20231019,094000,410046290,11040,11030,11040,11020,88
20231019,093900,409075750,11020,11040,11040,11020,121
20231019,093800,407740420,11040,11050,11050,11040,205
20231019,093700,405476960,11040,11050,11050,11040,131
20231019,093600,404029450,11050,11050,11060,11050,437
20231019,093500,399200500,11040,11030,11040,11000,1369
20231019,093400,384119250,11010,11040,11040,11010,266
20231019,093300,381187290,11020,11040,11040,11000,669
20231019,093200,373821210,11040,11010,11040,11010,265
20231019,093100,370898060,11010,11020,11030,11000,153
20231019,093000,369211960,11000,10920,11000,10920,927
20231019,092900,359048230,10910,10900,10930,10900,762
20231019,092800,350735180,10900,10950,10950,10900,846
20231019,092700,341504720,10950,10960,10960,10940,131
20231019,092600,340069980,10970,10970,10970,10970,54
20231019,092500,339477600,10900,10990,10990,10900,2764
20231019,092400,309229880,11000,11030,11040,11000,159
20231019,092300,307478890,11030,11030,11040,11030,73
20231019,092200,306673300,11030,11020,11030,11020,241
20231019,092100,304015550,11020,11000,11030,11000,110
20231019,092000,302803430,11000,11010,11010,11000,123
20231019,091900,301450410,11000,11000,11020,11000,166
20231019,091800,299621860,11000,10990,11000,10990,9
20231019,091700,299522940,10980,11030,11040,10980,1041
20231019,091600,288083630,10980,10970,11030,10970,1149
20231019,091500,275453790,10970,10970,10990,10970,540
20231019,091400,269528880,10970,10910,10980,10910,413
20231019,091300,264997710,10900,10920,10920,10900,852
20231019,091200,255703650,10910,10890,10980,10890,1059
20231019,091100,244114620,10900,10920,10920,10900,293
20231019,091000,240916240,10930,10760,10930,10760,3027
20231019,090900,208067780,10740,10730,10740,10730,399
20231019,090800,203782600,10730,10790,10820,10670,8049
20231019,090700,117455110,10790,10750,10790,10750,676
20231019,090600,110184540,10740,10880,10880,10740,3056
20231019,090500,77217280,10940,10850,10940,10850,166
20231019,090400,75413840,10950,10800,10950,10800,850
20231019,090300,66165600,10800,10750,10800,10750,747
20231019,090200,58104000,10750,10720,10750,10720,203
20231019,090100,55927470,10720,10720,10730,10710,924
20231019,090000,46022060,10710,10850,10850,10710,4188