KissMeData/288980/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203800,19866199935,3375,3375,3375,3375,75295
20231012,203700,19866199935,3375,3375,3375,3375,0
20231012,203600,19866199935,3375,3375,3375,3375,0
20231012,203500,19866199935,3375,3375,3375,3375,0
20231012,203400,19866199935,3375,3375,3375,3375,0
20231012,203300,19866199935,3375,3375,3375,3375,0
20231012,203200,19866199935,3375,3375,3375,3375,0
20231012,203100,19866199935,3375,3375,3375,3375,0
20231012,203000,19866199935,3375,3375,3375,3375,0
20231012,202900,19866199935,3375,3375,3375,3375,0
20231012,202800,19866199935,3375,3375,3375,3375,0
20231012,202700,19866199935,3375,3375,3375,3375,0
20231012,202600,19866199935,3375,3375,3375,3375,0
20231012,202500,19866199935,3375,3375,3375,3375,0
20231012,202400,19866199935,3375,3375,3375,3375,0
20231012,202300,19866199935,3375,3375,3375,3375,0
20231012,202200,19866199935,3375,3375,3375,3375,0
20231012,202100,19866199935,3375,3375,3375,3375,0
20231012,202000,19866199935,3375,3375,3375,3375,0
20231012,201900,19866199935,3375,3375,3375,3375,0
20231012,201800,19866199935,3375,3375,3375,3375,0
20231012,201700,19866199935,3375,3375,3375,3375,0
20231012,201600,19866199935,3375,3375,3375,3375,0
20231012,201500,19866199935,3375,3375,3375,3375,0
20231012,201400,19866199935,3375,3375,3375,3375,0
20231012,201300,19866199935,3375,3375,3375,3375,0
20231012,201200,19866199935,3375,3375,3375,3375,0
20231012,201100,19866199935,3375,3375,3375,3375,0
20231012,201000,19866199935,3375,3375,3375,3375,0
20231012,200900,19866199935,3375,3375,3375,3375,0
20231012,200800,19866199935,3375,3375,3375,3375,75295
20231012,200700,19866199935,3375,3375,3375,3375,0
20231012,200600,19866199935,3375,3375,3375,3375,0
20231012,200500,19866199935,3375,3375,3375,3375,0
20231012,200400,19866199935,3375,3375,3375,3375,0
20231012,200300,19866199935,3375,3375,3375,3375,0
20231012,200200,19866199935,3375,3375,3375,3375,0
20231012,200100,19866199935,3375,3375,3375,3375,0
20231012,200000,19866199935,3375,3375,3375,3375,0
20231012,195900,19866199935,3375,3375,3375,3375,0
20231012,195800,19866199935,3375,3375,3375,3375,0
20231012,195700,19866199935,3375,3375,3375,3375,0
20231012,195600,19866199935,3375,3375,3375,3375,0
20231012,195500,19866199935,3375,3375,3375,3375,0
20231012,195400,19866199935,3375,3375,3375,3375,0
20231012,195300,19866199935,3375,3375,3375,3375,0
20231012,195200,19866199935,3375,3375,3375,3375,0
20231012,195100,19866199935,3375,3375,3375,3375,0
20231012,195000,19866199935,3375,3375,3375,3375,0
20231012,194900,19866199935,3375,3375,3375,3375,0
20231012,194800,19866199935,3375,3375,3375,3375,0
20231012,194700,19866199935,3375,3375,3375,3375,0
20231012,194600,19866199935,3375,3375,3375,3375,0
20231012,194500,19866199935,3375,3375,3375,3375,0
20231012,194400,19866199935,3375,3375,3375,3375,0
20231012,194300,19866199935,3375,3375,3375,3375,0
20231012,194200,19866199935,3375,3375,3375,3375,0
20231012,194100,19866199935,3375,3375,3375,3375,0
20231012,194000,19866199935,3375,3375,3375,3375,0
20231012,193900,19866199935,3375,3375,3375,3375,0
20231012,193800,19866199935,3375,3375,3375,3375,75295
20231012,193700,19866199935,3375,3375,3375,3375,0
20231012,193600,19866199935,3375,3375,3375,3375,0
20231012,193500,19866199935,3375,3375,3375,3375,0
20231012,193400,19866199935,3375,3375,3375,3375,0
20231012,193300,19866199935,3375,3375,3375,3375,0
20231012,193200,19866199935,3375,3375,3375,3375,0
20231012,193100,19866199935,3375,3375,3375,3375,0
20231012,193000,19866199935,3375,3375,3375,3375,0
20231012,192900,19866199935,3375,3375,3375,3375,0
20231012,192800,19866199935,3375,3375,3375,3375,0
20231012,192700,19866199935,3375,3375,3375,3375,0
20231012,192600,19866199935,3375,3375,3375,3375,0
20231012,192500,19866199935,3375,3375,3375,3375,0
20231012,192400,19866199935,3375,3375,3375,3375,0
20231012,192300,19866199935,3375,3375,3375,3375,0
20231012,192200,19866199935,3375,3375,3375,3375,0
20231012,192100,19866199935,3375,3375,3375,3375,0
20231012,192000,19866199935,3375,3375,3375,3375,0
20231012,191900,19866199935,3375,3375,3375,3375,0
20231012,191800,19866199935,3375,3375,3375,3375,0
20231012,191700,19866199935,3375,3375,3375,3375,0
20231012,191600,19866199935,3375,3375,3375,3375,0
20231012,191500,19866199935,3375,3375,3375,3375,0
20231012,191400,19866199935,3375,3375,3375,3375,0
20231012,191300,19866199935,3375,3375,3375,3375,0
20231012,191200,19866199935,3375,3375,3375,3375,0
20231012,191100,19866199935,3375,3375,3375,3375,0
20231012,191000,19866199935,3375,3375,3375,3375,0
20231012,190900,19866199935,3375,3375,3375,3375,0
20231012,190800,19866199935,3375,3375,3375,3375,75295
20231012,190700,19866199935,3375,3375,3375,3375,0
20231012,190600,19866199935,3375,3375,3375,3375,0
20231012,190500,19866199935,3375,3375,3375,3375,0
20231012,190400,19866199935,3375,3375,3375,3375,0
20231012,190300,19866199935,3375,3375,3375,3375,0
20231012,190200,19866199935,3375,3375,3375,3375,0
20231012,190100,19866199935,3375,3375,3375,3375,0
20231012,190000,19866199935,3375,3375,3375,3375,0
20231012,185900,19866199935,3375,3375,3375,3375,0
20231012,185800,19866199935,3375,3375,3375,3375,0
20231012,185700,19866199935,3375,3375,3375,3375,0
20231012,185600,19866199935,3375,3375,3375,3375,0
20231012,185500,19866199935,3375,3375,3375,3375,0
20231012,185400,19866199935,3375,3375,3375,3375,0
20231012,185300,19866199935,3375,3375,3375,3375,0
20231012,185200,19866199935,3375,3375,3375,3375,0
20231012,185100,19866199935,3375,3375,3375,3375,0
20231012,185000,19866199935,3375,3375,3375,3375,0
20231012,184900,19866199935,3375,3375,3375,3375,0
20231012,184800,19866199935,3375,3375,3375,3375,0
20231012,184700,19866199935,3375,3375,3375,3375,0
20231012,184600,19866199935,3375,3375,3375,3375,0
20231012,184500,19866199935,3375,3375,3375,3375,0
20231012,184400,19866199935,3375,3375,3375,3375,0
20231012,184300,19866199935,3375,3375,3375,3375,0
20231012,184200,19866199935,3375,3375,3375,3375,0
20231012,184100,19866199935,3375,3375,3375,3375,0
20231012,184000,19866199935,3375,3375,3375,3375,0
20231012,183900,19866199935,3375,3375,3375,3375,0
20231012,183800,19866199935,3375,3375,3375,3375,75295
20231012,183700,19866199935,3375,3375,3375,3375,0
20231012,183600,19866199935,3375,3375,3375,3375,0
20231012,183500,19866199935,3375,3375,3375,3375,0
20231012,183400,19866199935,3375,3375,3375,3375,0
20231012,183300,19866199935,3375,3375,3375,3375,0
20231012,183200,19866199935,3375,3375,3375,3375,0
20231012,183100,19866199935,3375,3375,3375,3375,0
20231012,183000,19866199935,3375,3375,3375,3375,0
20231012,182900,19866199935,3375,3375,3375,3375,0
20231012,182800,19866199935,3375,3375,3375,3375,0
20231012,182700,19866199935,3375,3375,3375,3375,0
20231012,182600,19866199935,3375,3375,3375,3375,0
20231012,182500,19866199935,3375,3375,3375,3375,0
20231012,182400,19866199935,3375,3375,3375,3375,0
20231012,182300,19866199935,3375,3375,3375,3375,0
20231012,182200,19866199935,3375,3375,3375,3375,0
20231012,182100,19866199935,3375,3375,3375,3375,0
20231012,182000,19866199935,3375,3375,3375,3375,0
20231012,181900,19866199935,3375,3375,3375,3375,0
20231012,181800,19866199935,3375,3375,3375,3375,0
20231012,181700,19866199935,3375,3375,3375,3375,0
20231012,181600,19866199935,3375,3375,3375,3375,0
20231012,181500,19866199935,3375,3375,3375,3375,0
20231012,181400,19866199935,3375,3375,3375,3375,0
20231012,181300,19866199935,3375,3375,3375,3375,0
20231012,181200,19866199935,3375,3375,3375,3375,0
20231012,181100,19866199935,3375,3375,3375,3375,0
20231012,181000,19866199935,3375,3375,3375,3375,0
20231012,180900,19866199935,3375,3375,3375,3375,0
20231012,180800,19866199935,3375,3375,3375,3375,75295
20231012,180700,19866199935,3375,3375,3375,3375,0
20231012,180600,19866199935,3375,3375,3375,3375,0
20231012,180500,19866199935,3375,3375,3375,3375,0
20231012,180400,19866199935,3375,3375,3375,3375,0
20231012,180300,19866199935,3375,3375,3375,3375,0
20231012,180200,19866199935,3375,3375,3375,3375,0
20231012,180100,19866199935,3375,3375,3375,3375,0
20231012,180000,19866199935,3375,3375,3375,3375,0
20231012,175900,19866199935,3375,3375,3375,3375,0
20231012,175800,19866199935,3375,3375,3375,3375,0
20231012,175700,19866199935,3375,3375,3375,3375,0
20231012,175600,19866199935,3375,3375,3375,3375,0
20231012,175500,19866199935,3375,3375,3375,3375,0
20231012,175400,19866199935,3375,3375,3375,3375,0
20231012,175300,19866199935,3375,3375,3375,3375,0
20231012,175200,19866199935,3375,3375,3375,3375,0
20231012,175100,19866199935,3375,3375,3375,3375,0
20231012,175000,19866199935,3375,3375,3375,3375,0
20231012,174900,19866199935,3375,3375,3375,3375,0
20231012,174800,19866199935,3375,3375,3375,3375,0
20231012,174700,19866199935,3375,3375,3375,3375,0
20231012,174600,19866199935,3375,3375,3375,3375,0
20231012,174500,19866199935,3375,3375,3375,3375,0
20231012,174400,19866199935,3375,3375,3375,3375,0
20231012,174300,19866199935,3375,3375,3375,3375,0
20231012,174200,19866199935,3375,3375,3375,3375,0
20231012,174100,19866199935,3375,3375,3375,3375,0
20231012,174000,19866199935,3375,3375,3375,3375,0
20231012,173900,19866199935,3375,3375,3375,3375,0
20231012,173800,19866199935,3375,3375,3375,3375,75295
20231012,173700,19866199935,3375,3375,3375,3375,0
20231012,173600,19866199935,3375,3375,3375,3375,0
20231012,173500,19866199935,3375,3375,3375,3375,0
20231012,173400,19866199935,3375,3375,3375,3375,0
20231012,173300,19866199935,3375,3375,3375,3375,0
20231012,173200,19866199935,3375,3375,3375,3375,0
20231012,173100,19866199935,3375,3375,3375,3375,0
20231012,173000,19866199935,3375,3375,3375,3375,0
20231012,172900,19866199935,3375,3375,3375,3375,0
20231012,172800,19866199935,3375,3375,3375,3375,0
20231012,172700,19866199935,3375,3375,3375,3375,0
20231012,172600,19866199935,3375,3375,3375,3375,0
20231012,172500,19866199935,3375,3375,3375,3375,0
20231012,172400,19866199935,3375,3375,3375,3375,0
20231012,172300,19866199935,3375,3375,3375,3375,0
20231012,172200,19866199935,3375,3375,3375,3375,0
20231012,172100,19866199935,3375,3375,3375,3375,0
20231012,172000,19866199935,3375,3375,3375,3375,0
20231012,171900,19866199935,3375,3375,3375,3375,0
20231012,171800,19866199935,3375,3375,3375,3375,0
20231012,171700,19866199935,3375,3375,3375,3375,0
20231012,171600,19866199935,3375,3375,3375,3375,0
20231012,171500,19866199935,3375,3375,3375,3375,0
20231012,171400,19866199935,3375,3375,3375,3375,0
20231012,171300,19866199935,3375,3375,3375,3375,0
20231012,171200,19866199935,3375,3375,3375,3375,0
20231012,171100,19866199935,3375,3375,3375,3375,0
20231012,171000,19866199935,3375,3375,3375,3375,0
20231012,170900,19866199935,3375,3375,3375,3375,0
20231012,170800,19866199935,3375,3375,3375,3375,75295
20231012,170700,19866199935,3375,3375,3375,3375,0
20231012,170600,19866199935,3375,3375,3375,3375,0
20231012,170500,19866199935,3375,3375,3375,3375,0
20231012,170400,19866199935,3375,3375,3375,3375,0
20231012,170300,19866199935,3375,3375,3375,3375,0
20231012,170200,19866199935,3375,3375,3375,3375,0
20231012,170100,19866199935,3375,3375,3375,3375,0
20231012,170000,19866199935,3375,3375,3375,3375,0
20231012,165900,19866199935,3375,3375,3375,3375,0
20231012,165800,19866199935,3375,3375,3375,3375,0
20231012,165700,19866199935,3375,3375,3375,3375,0
20231012,165600,19866199935,3375,3375,3375,3375,0
20231012,165500,19866199935,3375,3375,3375,3375,0
20231012,165400,19866199935,3375,3375,3375,3375,0
20231012,165300,19866199935,3375,3375,3375,3375,0
20231012,165200,19866199935,3375,3375,3375,3375,0
20231012,165100,19866199935,3375,3375,3375,3375,0
20231012,165000,19866199935,3375,3375,3375,3375,0
20231012,164900,19866199935,3375,3375,3375,3375,0
20231012,164800,19866199935,3375,3375,3375,3375,0
20231012,164700,19866199935,3375,3375,3375,3375,0
20231012,164600,19866199935,3375,3375,3375,3375,0
20231012,164500,19866199935,3375,3375,3375,3375,0
20231012,164400,19866199935,3375,3375,3375,3375,0
20231012,164300,19866199935,3375,3375,3375,3375,0
20231012,164200,19866199935,3375,3375,3375,3375,0
20231012,164100,19866199935,3375,3375,3375,3375,0
20231012,164000,19866199935,3375,3375,3375,3375,0
20231012,163900,19866199935,3375,3375,3375,3375,0
20231012,163800,19866199935,3375,3375,3375,3375,75295
20231012,163700,19866199935,3375,3375,3375,3375,0
20231012,163600,19866199935,3375,3375,3375,3375,0
20231012,163500,19866199935,3375,3375,3375,3375,0
20231012,163400,19866199935,3375,3375,3375,3375,0
20231012,163300,19866199935,3375,3375,3375,3375,0
20231012,163200,19866199935,3375,3375,3375,3375,0
20231012,163100,19866199935,3375,3375,3375,3375,0
20231012,163000,19866199935,3375,3375,3375,3375,0
20231012,162900,19866199935,3375,3375,3375,3375,0
20231012,162800,19866199935,3375,3375,3375,3375,0
20231012,162700,19866199935,3375,3375,3375,3375,0
20231012,162600,19866199935,3375,3375,3375,3375,0
20231012,162500,19866199935,3375,3375,3375,3375,0
20231012,162400,19866199935,3375,3375,3375,3375,0
20231012,162300,19866199935,3375,3375,3375,3375,0
20231012,162200,19866199935,3375,3375,3375,3375,0
20231012,162100,19866199935,3375,3375,3375,3375,0
20231012,162000,19866199935,3375,3375,3375,3375,0
20231012,161900,19866199935,3375,3375,3375,3375,0
20231012,161800,19866199935,3375,3375,3375,3375,0
20231012,161700,19866199935,3375,3375,3375,3375,0
20231012,161600,19866199935,3375,3375,3375,3375,0
20231012,161500,19866199935,3375,3375,3375,3375,0
20231012,161400,19866199935,3375,3375,3375,3375,0
20231012,161300,19866199935,3375,3375,3375,3375,0
20231012,161200,19866199935,3375,3375,3375,3375,0
20231012,161100,19866199935,3375,3375,3375,3375,0
20231012,161000,19866199935,3375,3375,3375,3375,0
20231012,160900,19866199935,3375,3375,3375,3375,0
20231012,160800,19866199935,3375,3375,3375,3375,75295
20231012,160700,19866199935,3375,3375,3375,3375,0
20231012,160600,19866199935,3375,3375,3375,3375,0
20231012,160500,19866199935,3375,3375,3375,3375,0
20231012,160400,19866199935,3375,3375,3375,3375,0
20231012,160300,19866199935,3375,3375,3375,3375,0
20231012,160200,19866199935,3375,3375,3375,3375,0
20231012,160100,19866199935,3375,3375,3375,3375,0
20231012,160000,19866199935,3375,3375,3375,3375,0
20231012,155900,19866199935,3375,3375,3375,3375,0
20231012,155800,19866199935,3375,3375,3375,3375,0
20231012,155700,19866199935,3375,3375,3375,3375,0
20231012,155600,19866199935,3375,3375,3375,3375,0
20231012,155500,19866199935,3375,3375,3375,3375,0
20231012,155400,19866199935,3375,3375,3375,3375,0
20231012,155300,19866199935,3375,3375,3375,3375,0
20231012,155200,19866199935,3375,3375,3375,3375,0
20231012,155100,19866199935,3375,3375,3375,3375,0
20231012,155000,19866199935,3375,3375,3375,3375,0
20231012,154900,19866199935,3375,3375,3375,3375,0
20231012,154800,19866199935,3375,3375,3375,3375,0
20231012,154700,19866199935,3375,3375,3375,3375,0
20231012,154600,19866199935,3375,3375,3375,3375,0
20231012,154500,19866199935,3375,3375,3375,3375,0
20231012,154400,19866199935,3375,3375,3375,3375,0
20231012,154300,19866199935,3375,3375,3375,3375,0
20231012,154200,19866199935,3375,3375,3375,3375,0
20231012,154100,19866199935,3375,3375,3375,3375,0
20231012,154000,19866199935,3375,3375,3375,3375,0
20231012,153900,19866199935,3375,3375,3375,3375,0
20231012,153800,19866199935,3375,3375,3375,3375,75295
20231012,153700,19866199935,3375,3375,3375,3375,0
20231012,153600,19866199935,3375,3375,3375,3375,0
20231012,153500,19866199935,3375,3375,3375,3375,0
20231012,153400,19866199935,3375,3375,3375,3375,0
20231012,153300,19866199935,3375,3375,3375,3375,0
20231012,153200,19866199935,3375,3375,3375,3375,0
20231012,153100,19866199935,3375,3375,3375,3375,0
20231012,153000,19866199935,3375,3375,3375,3375,75295
20231012,152900,19612079310,3375,3375,3375,3375,0
20231012,152800,19612079310,3375,3375,3375,3375,0
20231012,152700,19612079310,3375,3375,3375,3375,0
20231012,152600,19612079310,3375,3375,3375,3375,0
20231012,152500,19612079310,3375,3375,3375,3375,0
20231012,152400,19612079310,3375,3375,3375,3375,0
20231012,152300,19612079310,3375,3375,3375,3375,0
20231012,152200,19612079310,3375,3375,3375,3375,0
20231012,152100,19612079310,3375,3375,3375,3375,0
20231012,152000,19612079310,3375,3375,3375,3375,0
20231012,151900,19612079310,3375,3375,3385,3375,27689
20231012,151800,19518564915,3380,3370,3385,3370,24111
20231012,151700,19437131745,3375,3365,3375,3365,13058
20231012,151600,19393129805,3370,3365,3370,3365,5877
20231012,151500,19373337605,3370,3365,3370,3365,6139
20231012,151400,19352671225,3365,3365,3370,3365,8002
20231012,151300,19325739840,3365,3370,3370,3365,5345
20231012,151200,19307749440,3370,3370,3370,3365,2990
20231012,151100,19297684185,3370,3365,3370,3360,21570
20231012,151000,19225078085,3365,3370,3370,3365,6723
20231012,150900,19202443655,3370,3370,3370,3365,3242
20231012,150800,19191519705,3365,3370,3370,3365,5294
20231012,150700,19173689880,3370,3370,3370,3370,6688
20231012,150600,19151151320,3370,3365,3370,3365,10028
20231012,150500,19117404240,3365,3360,3370,3360,21927
20231012,150400,19043583105,3365,3370,3370,3360,8554
20231012,150300,19014778505,3370,3370,3375,3370,1806
20231012,150200,19008691345,3375,3375,3375,3370,1290
20231012,150100,19004340995,3375,3375,3380,3370,5139
20231012,150000,18986999220,3375,3380,3380,3370,2735
20231012,145900,18977769275,3375,3375,3380,3370,2677
20231012,145800,18968733125,3375,3380,3380,3375,4572
20231012,145700,18953293125,3380,3365,3380,3360,14357
20231012,145600,18904874125,3365,3365,3370,3360,1408
20231012,145500,18900136665,3365,3365,3365,3360,4571
20231012,145400,18884759725,3360,3365,3365,3360,660
20231012,145300,18882539800,3365,3360,3365,3360,3163
20231012,145200,18871905030,3360,3365,3365,3360,1729
20231012,145100,18866091030,3360,3360,3365,3360,3341
20231012,145000,18854865240,3360,3355,3360,3355,6160
20231012,144900,18834186920,3355,3355,3360,3355,2026
20231012,144800,18827380680,3360,3360,3360,3355,144
20231012,144700,18826897410,3355,3355,3360,3355,4534
20231012,144600,18811672360,3360,3355,3360,3355,2150
20231012,144500,18804459100,3355,3355,3360,3355,2527
20231012,144400,18795980220,3355,3355,3355,3355,4422
20231012,144300,18781144410,3360,3355,3360,3355,559
20231012,144200,18779268465,3355,3360,3360,3355,3605
20231012,144100,18767167095,3360,3360,3365,3360,583
20231012,144000,18765208200,3360,3370,3370,3360,16017
20231012,143900,18711310855,3365,3360,3370,3360,6767
20231012,143800,18688532105,3360,3360,3360,3355,2561
20231012,143700,18679927195,3360,3360,3360,3355,8746
20231012,143600,18650572115,3360,3355,3365,3350,3199
20231012,143500,18639827130,3355,3345,3355,3345,5275
20231012,143400,18622139935,3345,3345,3350,3345,2883
20231012,143300,18612483955,3350,3355,3355,3350,8072
20231012,143200,18585441140,3355,3360,3360,3350,4924
20231012,143100,18568905170,3360,3350,3360,3350,792
20231012,143000,18566251045,3350,3340,3350,3335,24199
20231012,142900,18485438735,3335,3340,3345,3335,3238
20231012,142800,18474627605,3340,3345,3345,3335,7110
20231012,142700,18450881295,3340,3350,3350,3340,9912
20231012,142600,18417726700,3350,3345,3355,3335,13170
20231012,142500,18373720865,3335,3355,3355,3335,29166
20231012,142400,18276140545,3355,3360,3360,3355,30921
20231012,142300,18172371290,3360,3370,3370,3360,12912
20231012,142200,18128910525,3370,3370,3375,3370,5346
20231012,142100,18110894500,3370,3365,3370,3365,4095
20231012,142000,18097104405,3365,3375,3375,3365,703
20231012,141900,18094735420,3375,3375,3380,3360,13228
20231012,141800,18050160085,3375,3370,3375,3365,9764
20231012,141700,18017223710,3365,3365,3365,3355,12665
20231012,141600,17974657075,3360,3360,3365,3360,3201
20231012,141500,17963888915,3360,3360,3360,3360,1992
20231012,141400,17957195795,3360,3365,3365,3355,5607
20231012,141300,17938349285,3365,3370,3370,3365,3270
20231012,141200,17927345725,3365,3370,3370,3365,2896
20231012,141100,17917600660,3370,3365,3370,3365,3610
20231012,141000,17905452985,3365,3370,3370,3365,1390
20231012,140900,17900773225,3370,3365,3370,3365,2648
20231012,140800,17891859395,3365,3365,3370,3365,286
20231012,140700,17890896850,3365,3365,3370,3365,1034
20231012,140600,17887416115,3365,3360,3365,3360,1466
20231012,140500,17882483860,3365,3365,3365,3360,411
20231012,140400,17881100975,3365,3360,3365,3360,1057
20231012,140300,17877549355,3360,3365,3365,3360,2631
20231012,140200,17868707085,3365,3365,3370,3365,5862
20231012,140100,17848981440,3365,3370,3375,3365,6863
20231012,140000,17825884510,3370,3370,3370,3365,3801
20231012,135900,17813091200,3370,3370,3370,3370,1148
20231012,135800,17809222440,3370,3375,3380,3370,8594
20231012,135700,17780227295,3375,3375,3380,3370,4567
20231012,135600,17764819450,3375,3360,3375,3360,5320
20231012,135500,17746921650,3360,3360,3365,3355,9055
20231012,135400,17716512320,3365,3365,3365,3360,1815
20231012,135300,17710413815,3360,3370,3370,3355,20382
20231012,135200,17641973945,3370,3370,3370,3370,4471
20231012,135100,17626906675,3370,3375,3380,3370,2120
20231012,135000,17619750960,3375,3375,3375,3375,1112
20231012,134900,17615997960,3380,3375,3380,3375,638
20231012,134800,17613844460,3375,3375,3380,3375,2207
20231012,134700,17606392285,3380,3380,3385,3375,1498
20231012,134600,17601334045,3380,3375,3385,3375,4021
20231012,134500,17587749225,3375,3370,3375,3365,6614
20231012,134400,17565485225,3365,3370,3370,3365,11369
20231012,134300,17527193075,3370,3370,3375,3370,3564
20231012,134200,17515182290,3370,3370,3375,3370,4850
20231012,134100,17498837690,3370,3375,3375,3370,757
20231012,134000,17496284720,3375,3375,3375,3375,2175
20231012,133900,17488944095,3380,3380,3380,3380,524
20231012,133800,17487172975,3380,3380,3380,3375,3272
20231012,133700,17476124130,3380,3380,3380,3375,3116
20231012,133600,17465600235,3380,3385,3385,3380,3191
20231012,133500,17454810345,3380,3385,3385,3380,1670
20231012,133400,17449163675,3380,3390,3390,3380,9710
20231012,133300,17416269195,3385,3375,3390,3375,26752
20231012,133200,17325707065,3380,3375,3380,3375,10397
20231012,133100,17290609585,3375,3375,3380,3375,623
20231012,133000,17288506935,3380,3380,3380,3375,1472
20231012,132900,17283534625,3380,3380,3380,3375,469
20231012,132800,17281950470,3380,3380,3380,3380,443
20231012,132700,17280453130,3380,3380,3380,3375,1163
20231012,132600,17276524560,3380,3370,3380,3370,3463
20231012,132500,17264826325,3370,3375,3380,3370,2792
20231012,132400,17255400385,3375,3380,3380,3375,3990
20231012,132300,17241914435,3380,3385,3385,3375,9830
20231012,132200,17208727925,3385,3380,3385,3380,1414
20231012,132100,17203948250,3380,3390,3390,3380,9346
20231012,132000,17172319385,3390,3390,3390,3385,7525
20231012,131900,17146846150,3390,3385,3390,3380,6496
20231012,131800,17124857415,3385,3375,3385,3375,6649
20231012,131700,17102383900,3375,3375,3380,3375,6750
20231012,131600,17079599155,3375,3380,3380,3375,315
20231012,131500,17078534670,3375,3380,3380,3375,3373
20231012,131400,17067135870,3380,3375,3385,3375,13578
20231012,131300,17021262870,3370,3375,3380,3370,6345
20231012,131200,16999846740,3370,3365,3375,3365,7655
20231012,131100,16974073145,3370,3365,3370,3360,3441
20231012,131000,16962496620,3365,3370,3375,3365,4569
20231012,130900,16947107425,3370,3370,3375,3370,1652
20231012,130800,16941540140,3370,3375,3375,3370,4432
20231012,130700,16926602755,3375,3375,3375,3375,2903
20231012,130600,16916805130,3370,3375,3380,3370,2654
20231012,130500,16907847665,3380,3375,3380,3375,2826
20231012,130400,16898309910,3375,3375,3375,3370,3079
20231012,130300,16887918290,3370,3370,3375,3370,2046
20231012,130200,16881021315,3370,3370,3370,3365,638
20231012,130100,16878871260,3370,3370,3375,3365,4597
20231012,130000,16863381435,3375,3375,3375,3370,5794
20231012,125900,16843853385,3375,3375,3375,3375,475
20231012,125800,16842250260,3370,3370,3375,3370,1764
20231012,125700,16836304200,3370,3370,3370,3365,1249
20231012,125600,16832096435,3370,3370,3370,3365,2364
20231012,125500,16824133270,3370,3365,3370,3360,3840
20231012,125400,16811206155,3370,3370,3370,3365,3466
20231012,125300,16799529095,3365,3370,3370,3365,1864
20231012,125200,16793251160,3370,3370,3370,3365,2009
20231012,125100,16786481830,3370,3370,3370,3360,11071
20231012,125000,16749234140,3370,3370,3375,3370,6599
20231012,124900,16726994200,3370,3375,3375,3370,2111
20231012,124800,16719872680,3370,3360,3375,3360,1990
20231012,124700,16713175665,3365,3360,3365,3355,7892
20231012,124600,16686680365,3365,3370,3370,3360,14425
20231012,124500,16638181100,3370,3365,3370,3365,5256
20231012,124400,16620478115,3365,3370,3370,3360,11949
20231012,124300,16580294940,3370,3370,3375,3360,8885
20231012,124200,16550390740,3370,3380,3385,3365,22043
20231012,124100,16476006850,3385,3395,3395,3375,34433
20231012,124000,16359526090,3390,3380,3395,3380,10257
20231012,123900,16324776680,3390,3390,3390,3375,13065
20231012,123800,16280553205,3385,3375,3395,3375,13080
20231012,123700,16236243355,3380,3385,3390,3375,15342
20231012,123600,16184348595,3385,3390,3395,3385,14919
20231012,123500,16133776375,3385,3395,3395,3385,21733
20231012,123400,16060060420,3395,3390,3400,3380,35849
20231012,123300,15938436015,3390,3375,3390,3375,12753
20231012,123200,15895313965,3375,3380,3380,3375,2800
20231012,123100,15885856105,3380,3375,3380,3370,3138
20231012,123000,15875266840,3375,3375,3380,3370,4395
20231012,122900,15860436955,3380,3380,3380,3375,2997
20231012,122800,15850322045,3380,3380,3380,3375,2803
20231012,122700,15840856885,3380,3375,3380,3375,1115
20231012,122600,15837088550,3380,3375,3380,3375,4925
20231012,122500,15820466645,3380,3375,3380,3375,1064
20231012,122400,15816875610,3375,3375,3380,3375,639
20231012,122300,15814718980,3375,3375,3380,3375,1593
20231012,122200,15809342120,3380,3375,3380,3375,2711
20231012,122100,15800191450,3375,3380,3385,3375,6258
20231012,122000,15779044120,3380,3380,3390,3375,18600
20231012,121900,15716213265,3385,3395,3395,3385,52719
20231012,121800,15537424290,3395,3385,3395,3385,9404
20231012,121700,15505544455,3380,3385,3385,3375,14213
20231012,121600,15457498980,3385,3395,3395,3385,12570
20231012,121500,15414894625,3390,3380,3395,3380,8101
20231012,121400,15387442090,3385,3380,3385,3380,1230
20231012,121300,15383280280,3380,3375,3385,3375,4758
20231012,121200,15367198225,3380,3395,3395,3380,23689
20231012,121100,15287019680,3395,3380,3395,3380,27683
20231012,121000,15193195895,3385,3385,3385,3380,14898
20231012,120900,15142766310,3385,3385,3390,3380,13781
20231012,120800,15096118590,3385,3365,3385,3360,12272
20231012,120700,15054663715,3370,3370,3370,3360,7666
20231012,120600,15028847755,3375,3375,3375,3370,2480
20231012,120500,15020484550,3375,3370,3375,3370,4347
20231012,120400,15005814425,3370,3375,3380,3370,3371
20231012,120300,14994440145,3380,3375,3380,3370,18009
20231012,120200,14933648050,3365,3355,3370,3355,17848
20231012,120100,14873539735,3360,3365,3365,3355,1438
20231012,120000,14868708350,3365,3360,3365,3355,5963
20231012,115900,14848667810,3360,3360,3360,3355,6018
20231012,115800,14828466070,3360,3355,3360,3345,946
20231012,115700,14825292590,3360,3355,3365,3350,21391
20231012,115600,14753522050,3360,3355,3360,3355,380
20231012,115500,14752246525,3355,3355,3360,3355,424
20231012,115400,14750823740,3355,3360,3360,3355,855
20231012,115300,14747950965,3360,3355,3360,3355,1077
20231012,115200,14744332950,3355,3360,3360,3355,6492
20231012,115100,14722551030,3365,3355,3365,3355,4032
20231012,115000,14709008325,3355,3360,3365,3355,2274
20231012,114900,14701372075,3360,3365,3365,3360,4237
20231012,114800,14687130730,3370,3370,3370,3365,665
20231012,114700,14684891385,3370,3365,3370,3365,1954
20231012,114600,14678316080,3370,3365,3370,3365,2435
20231012,114500,14670121985,3360,3375,3375,3360,3493
20231012,114400,14658363745,3370,3365,3375,3365,3775
20231012,114300,14645644990,3370,3350,3370,3350,2208
20231012,114200,14638225575,3350,3350,3355,3345,7091
20231012,114100,14614472945,3350,3355,3355,3345,2251
20231012,114000,14606936775,3355,3355,3355,3345,2147
20231012,113900,14599749990,3355,3355,3355,3350,2048
20231012,113800,14592884275,3350,3360,3360,3350,968
20231012,113700,14589638375,3360,3350,3360,3350,5484
20231012,113600,14571251595,3350,3350,3355,3350,3073
20231012,113500,14560954080,3355,3355,3360,3355,8810
20231012,113400,14531389120,3355,3355,3360,3355,1888
20231012,113300,14525054830,3355,3355,3360,3355,2308
20231012,113200,14517311485,3350,3345,3355,3345,5770
20231012,113100,14497989140,3345,3365,3365,3345,4565
20231012,113000,14482684280,3365,3360,3365,3360,677
20231012,112900,14480409450,3360,3360,3365,3360,4306
20231012,112800,14465939305,3365,3370,3370,3365,1011
20231012,112700,14462537245,3360,3350,3365,3345,18782
20231012,112600,14399593485,3350,3365,3365,3350,12690
20231012,112500,14357003955,3365,3365,3370,3360,6672
20231012,112400,14334550065,3370,3375,3375,3360,7706
20231012,112300,14308601360,3375,3380,3380,3365,23135
20231012,112200,14230639505,3380,3370,3390,3370,37249
20231012,112100,14104822870,3370,3370,3370,3365,942
20231012,112000,14101649610,3365,3370,3370,3365,1549
20231012,111900,14096436210,3365,3360,3370,3360,5260
20231012,111800,14078736740,3365,3370,3370,3360,1985
20231012,111700,14072057860,3370,3365,3370,3365,60
20231012,111600,14071855735,3365,3365,3370,3365,1316
20231012,111500,14067426590,3365,3365,3370,3365,4580
20231012,111400,14052009200,3360,3355,3370,3355,1217
20231012,111300,14047921045,3355,3370,3370,3355,11544
20231012,111200,14009124530,3370,3360,3375,3360,4661
20231012,111100,13993419110,3370,3370,3370,3360,8190
20231012,111000,13965883700,3370,3370,3375,3370,2841
20231012,110900,13956307970,3370,3370,3375,3370,2567
20231012,110800,13947655950,3375,3370,3375,3370,4502
20231012,110700,13932471380,3370,3360,3370,3360,1309
20231012,110600,13928072365,3360,3370,3370,3360,12698
20231012,110500,13885406505,3370,3360,3370,3355,3690
20231012,110400,13873005205,3360,3365,3370,3360,2555
20231012,110300,13864411050,3365,3370,3370,3365,5470
20231012,110200,13846003770,3365,3375,3375,3365,3492
20231012,110100,13834225000,3375,3360,3375,3360,8589
20231012,110000,13805288660,3360,3360,3365,3360,1029
20231012,105900,13801829200,3355,3360,3365,3355,3595
20231012,105800,13789755150,3360,3355,3365,3355,4407
20231012,105700,13774956260,3360,3365,3365,3355,4098
20231012,105600,13761191625,3365,3365,3365,3360,3741
20231012,105500,13748614605,3360,3365,3365,3360,11245
20231012,105400,13710831390,3365,3365,3370,3360,3102
20231012,105300,13700393540,3365,3360,3370,3360,2134
20231012,105200,13693218680,3360,3370,3370,3360,4120
20231012,105100,13679353130,3370,3370,3375,3365,1759
20231012,105000,13673425200,3370,3370,3375,3365,1841
20231012,104900,13667225590,3365,3365,3380,3365,6864
20231012,104800,13644115950,3365,3370,3375,3360,12008
20231012,104700,13603714470,3370,3375,3380,3370,6130
20231012,104600,13583035505,3375,3380,3380,3375,2784
20231012,104500,13573626445,3380,3380,3380,3370,7136
20231012,104400,13549519975,3385,3385,3385,3375,7608
20231012,104300,13523801145,3380,3375,3385,3370,9812
20231012,104200,13490693740,3375,3380,3385,3375,3823
20231012,104100,13477767845,3385,3385,3390,3380,16659
20231012,104000,13421375985,3380,3385,3385,3375,3245
20231012,103900,13410413490,3380,3380,3390,3380,5499
20231012,103800,13391802445,3380,3375,3390,3360,38568
20231012,103700,13261415560,3375,3380,3380,3370,5404
20231012,103600,13243178920,3380,3385,3385,3380,4559
20231012,103500,13227767310,3385,3385,3395,3380,23205
20231012,103400,13149119985,3385,3370,3390,3370,37876
20231012,103300,13021008020,3370,3375,3375,3370,10501
20231012,103200,12985572865,3365,3385,3385,3345,18707
20231012,103100,12922598920,3380,3370,3380,3365,18754
20231012,103000,12859325770,3370,3380,3385,3365,7065
20231012,102900,12835480375,3385,3365,3385,3365,39870
20231012,102800,12700944410,3365,3365,3370,3360,5072
20231012,102700,12683875410,3360,3345,3370,3345,18420
20231012,102600,12622060420,3345,3350,3350,3345,2353
20231012,102500,12614179385,3350,3340,3350,3335,8635
20231012,102400,12585356005,3335,3335,3340,3335,4301
20231012,102300,12571004125,3340,3340,3345,3330,8023
20231012,102200,12544246110,3340,3345,3350,3340,13391
20231012,102100,12499504940,3340,3345,3355,3340,8463
20231012,102000,12471184610,3345,3350,3350,3345,5567
20231012,101900,12452559635,3350,3355,3355,3350,8484
20231012,101800,12424119265,3355,3370,3370,3355,7263
20231012,101700,12399707435,3370,3360,3370,3360,15813
20231012,101600,12346541180,3365,3360,3370,3360,14272
20231012,101500,12298514225,3360,3350,3375,3350,25864
20231012,101400,12211498340,3350,3355,3365,3350,8793
20231012,101300,12181968320,3355,3345,3355,3340,18951
20231012,101200,12118513705,3345,3350,3350,3340,10500
20231012,101100,12083409265,3345,3360,3360,3340,13232
20231012,101000,12039112385,3355,3325,3355,3325,22928
20231012,100900,11962434550,3325,3330,3330,3320,8945
20231012,100800,11932687845,3325,3320,3330,3320,7581
20231012,100700,11907493400,3320,3290,3325,3290,32962
20231012,100600,11798562930,3290,3305,3310,3290,40908
20231012,100500,11663577975,3305,3310,3315,3300,49702
20231012,100400,11499353465,3315,3310,3315,3305,34443
20231012,100300,11385381560,3310,3320,3320,3305,35972
20231012,100200,11266298455,3315,3340,3345,3315,76540
20231012,100100,11011357605,3345,3355,3355,3340,23506
20231012,100000,10932761115,3355,3380,3385,3345,62745
20231012,095900,10722546435,3380,3390,3390,3365,59252
20231012,095800,10522259900,3385,3375,3390,3365,46225
20231012,095700,10365963375,3370,3345,3380,3345,40666
20231012,095600,10229065790,3345,3350,3350,3340,12622
20231012,095500,10186854835,3345,3345,3350,3335,42546
20231012,095400,10044601135,3345,3355,3360,3345,19032
20231012,095300,9980837885,3360,3355,3360,3340,36049
20231012,095200,9860046090,3355,3370,3370,3355,22707
20231012,095100,9783639260,3370,3390,3390,3370,22315
20231012,095000,9708179535,3385,3370,3395,3365,39667
20231012,094900,9573880280,3365,3370,3375,3365,9542
20231012,094800,9541733310,3375,3365,3380,3360,22586
20231012,094700,9465600865,3370,3375,3380,3365,15771
20231012,094600,9412388530,3370,3365,3380,3365,22478
20231012,094500,9336573140,3365,3385,3395,3365,49702
20231012,094400,9168452985,3385,3370,3385,3365,32727
20231012,094300,9057972305,3365,3355,3370,3350,33783
20231012,094200,8944398365,3355,3360,3370,3350,48876
20231012,094100,8780176385,3365,3340,3375,3295,177901
20231012,094000,8188360460,3340,3395,3400,3330,159412
20231012,093900,7652013740,3395,3420,3435,3390,180953
20231012,093800,7033316750,3420,3400,3425,3385,150535
20231012,093700,6520687015,3400,3400,3400,3390,54682
20231012,093600,6334879610,3395,3375,3400,3375,43224
20231012,093500,6188358410,3380,3390,3395,3370,71224
20231012,093400,5947666440,3395,3385,3405,3375,76771
20231012,093300,5687163730,3375,3380,3405,3375,98007
20231012,093200,5354999170,3385,3400,3410,3380,112301
20231012,093100,4973714035,3400,3385,3400,3380,76479
20231012,093000,4714353365,3380,3400,3410,3370,143123
20231012,092900,4228809075,3405,3390,3410,3380,137584
20231012,092800,3761676155,3390,3330,3390,3320,113071
20231012,092700,3380980280,3330,3310,3340,3310,12797
20231012,092600,3338436045,3310,3345,3345,3310,70636
20231012,092500,3103016010,3340,3345,3355,3340,43200
20231012,092400,2958473545,3345,3345,3350,3335,52548
20231012,092300,2782790975,3340,3330,3360,3330,106474
20231012,092200,2426646355,3320,3310,3335,3300,52313
20231012,092100,2252957610,3305,3285,3315,3285,39527
20231012,092000,2122388300,3290,3295,3300,3285,18142
20231012,091900,2062647405,3295,3275,3300,3270,34821
20231012,091800,1948202620,3275,3305,3305,3270,36961
20231012,091700,1826623360,3300,3285,3305,3285,77085
20231012,091600,1572441795,3280,3280,3290,3275,36548
20231012,091500,1452449950,3280,3255,3280,3250,22431
20231012,091400,1379205420,3250,3250,3260,3245,18074
20231012,091300,1320401460,3255,3250,3260,3245,17184
20231012,091200,1264473785,3255,3255,3260,3245,31509
20231012,091100,1161880265,3245,3245,3250,3230,26635
20231012,091000,1075508510,3245,3250,3255,3245,15017
20231012,090900,1026704875,3250,3240,3250,3225,30899
20231012,090800,926639725,3235,3245,3250,3235,25552
20231012,090700,843778105,3245,3230,3245,3210,52110
20231012,090600,675065025,3230,3200,3230,3200,30156
20231012,090500,578155350,3200,3200,3200,3190,4744
20231012,090400,562982345,3200,3190,3205,3190,12073
20231012,090300,524378035,3190,3195,3205,3185,12829
20231012,090200,483397165,3200,3205,3230,3180,56894
20231012,090100,300582940,3210,3135,3220,3135,33625
20231012,090000,193475755,3165,3130,3165,3125,59896