KissMeData/336570/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204900,11033875670,10720,10720,10720,10720,18973
20231012,204800,11033875670,10720,10720,10720,10720,0
20231012,204700,11033875670,10720,10720,10720,10720,0
20231012,204600,11033875670,10720,10720,10720,10720,0
20231012,204500,11033875670,10720,10720,10720,10720,0
20231012,204400,11033875670,10720,10720,10720,10720,0
20231012,204300,11033875670,10720,10720,10720,10720,0
20231012,204200,11033875670,10720,10720,10720,10720,0
20231012,204100,11033875670,10720,10720,10720,10720,0
20231012,204000,11033875670,10720,10720,10720,10720,0
20231012,203900,11033875670,10720,10720,10720,10720,0
20231012,203800,11033875670,10720,10720,10720,10720,0
20231012,203700,11033875670,10720,10720,10720,10720,0
20231012,203600,11033875670,10720,10720,10720,10720,0
20231012,203500,11033875670,10720,10720,10720,10720,0
20231012,203400,11033875670,10720,10720,10720,10720,0
20231012,203300,11033875670,10720,10720,10720,10720,0
20231012,203200,11033875670,10720,10720,10720,10720,0
20231012,203100,11033875670,10720,10720,10720,10720,0
20231012,203000,11033875670,10720,10720,10720,10720,0
20231012,202900,11033875670,10720,10720,10720,10720,0
20231012,202800,11033875670,10720,10720,10720,10720,0
20231012,202700,11033875670,10720,10720,10720,10720,0
20231012,202600,11033875670,10720,10720,10720,10720,0
20231012,202500,11033875670,10720,10720,10720,10720,0
20231012,202400,11033875670,10720,10720,10720,10720,0
20231012,202300,11033875670,10720,10720,10720,10720,0
20231012,202200,11033875670,10720,10720,10720,10720,0
20231012,202100,11033875670,10720,10720,10720,10720,0
20231012,202000,11033875670,10720,10720,10720,10720,0
20231012,201900,11033875670,10720,10720,10720,10720,18973
20231012,201800,11033875670,10720,10720,10720,10720,0
20231012,201700,11033875670,10720,10720,10720,10720,0
20231012,201600,11033875670,10720,10720,10720,10720,0
20231012,201500,11033875670,10720,10720,10720,10720,0
20231012,201400,11033875670,10720,10720,10720,10720,0
20231012,201300,11033875670,10720,10720,10720,10720,0
20231012,201200,11033875670,10720,10720,10720,10720,0
20231012,201100,11033875670,10720,10720,10720,10720,0
20231012,201000,11033875670,10720,10720,10720,10720,0
20231012,200900,11033875670,10720,10720,10720,10720,0
20231012,200800,11033875670,10720,10720,10720,10720,0
20231012,200700,11033875670,10720,10720,10720,10720,0
20231012,200600,11033875670,10720,10720,10720,10720,0
20231012,200500,11033875670,10720,10720,10720,10720,0
20231012,200400,11033875670,10720,10720,10720,10720,0
20231012,200300,11033875670,10720,10720,10720,10720,0
20231012,200200,11033875670,10720,10720,10720,10720,0
20231012,200100,11033875670,10720,10720,10720,10720,0
20231012,200000,11033875670,10720,10720,10720,10720,0
20231012,195900,11033875670,10720,10720,10720,10720,0
20231012,195800,11033875670,10720,10720,10720,10720,0
20231012,195700,11033875670,10720,10720,10720,10720,0
20231012,195600,11033875670,10720,10720,10720,10720,0
20231012,195500,11033875670,10720,10720,10720,10720,0
20231012,195400,11033875670,10720,10720,10720,10720,0
20231012,195300,11033875670,10720,10720,10720,10720,0
20231012,195200,11033875670,10720,10720,10720,10720,0
20231012,195100,11033875670,10720,10720,10720,10720,0
20231012,195000,11033875670,10720,10720,10720,10720,0
20231012,194900,11033875670,10720,10720,10720,10720,18973
20231012,194800,11033875670,10720,10720,10720,10720,0
20231012,194700,11033875670,10720,10720,10720,10720,0
20231012,194600,11033875670,10720,10720,10720,10720,0
20231012,194500,11033875670,10720,10720,10720,10720,0
20231012,194400,11033875670,10720,10720,10720,10720,0
20231012,194300,11033875670,10720,10720,10720,10720,0
20231012,194200,11033875670,10720,10720,10720,10720,0
20231012,194100,11033875670,10720,10720,10720,10720,0
20231012,194000,11033875670,10720,10720,10720,10720,0
20231012,193900,11033875670,10720,10720,10720,10720,0
20231012,193800,11033875670,10720,10720,10720,10720,0
20231012,193700,11033875670,10720,10720,10720,10720,0
20231012,193600,11033875670,10720,10720,10720,10720,0
20231012,193500,11033875670,10720,10720,10720,10720,0
20231012,193400,11033875670,10720,10720,10720,10720,0
20231012,193300,11033875670,10720,10720,10720,10720,0
20231012,193200,11033875670,10720,10720,10720,10720,0
20231012,193100,11033875670,10720,10720,10720,10720,0
20231012,193000,11033875670,10720,10720,10720,10720,0
20231012,192900,11033875670,10720,10720,10720,10720,0
20231012,192800,11033875670,10720,10720,10720,10720,0
20231012,192700,11033875670,10720,10720,10720,10720,0
20231012,192600,11033875670,10720,10720,10720,10720,0
20231012,192500,11033875670,10720,10720,10720,10720,0
20231012,192400,11033875670,10720,10720,10720,10720,0
20231012,192300,11033875670,10720,10720,10720,10720,0
20231012,192200,11033875670,10720,10720,10720,10720,0
20231012,192100,11033875670,10720,10720,10720,10720,0
20231012,192000,11033875670,10720,10720,10720,10720,0
20231012,191900,11033875670,10720,10720,10720,10720,18973
20231012,191800,11033875670,10720,10720,10720,10720,0
20231012,191700,11033875670,10720,10720,10720,10720,0
20231012,191600,11033875670,10720,10720,10720,10720,0
20231012,191500,11033875670,10720,10720,10720,10720,0
20231012,191400,11033875670,10720,10720,10720,10720,0
20231012,191300,11033875670,10720,10720,10720,10720,0
20231012,191200,11033875670,10720,10720,10720,10720,0
20231012,191100,11033875670,10720,10720,10720,10720,0
20231012,191000,11033875670,10720,10720,10720,10720,0
20231012,190900,11033875670,10720,10720,10720,10720,0
20231012,190800,11033875670,10720,10720,10720,10720,0
20231012,190700,11033875670,10720,10720,10720,10720,0
20231012,190600,11033875670,10720,10720,10720,10720,0
20231012,190500,11033875670,10720,10720,10720,10720,0
20231012,190400,11033875670,10720,10720,10720,10720,0
20231012,190300,11033875670,10720,10720,10720,10720,0
20231012,190200,11033875670,10720,10720,10720,10720,0
20231012,190100,11033875670,10720,10720,10720,10720,0
20231012,190000,11033875670,10720,10720,10720,10720,0
20231012,185900,11033875670,10720,10720,10720,10720,0
20231012,185800,11033875670,10720,10720,10720,10720,0
20231012,185700,11033875670,10720,10720,10720,10720,0
20231012,185600,11033875670,10720,10720,10720,10720,0
20231012,185500,11033875670,10720,10720,10720,10720,0
20231012,185400,11033875670,10720,10720,10720,10720,0
20231012,185300,11033875670,10720,10720,10720,10720,0
20231012,185200,11033875670,10720,10720,10720,10720,0
20231012,185100,11033875670,10720,10720,10720,10720,0
20231012,185000,11033875670,10720,10720,10720,10720,0
20231012,184900,11033875670,10720,10720,10720,10720,18973
20231012,184800,11033875670,10720,10720,10720,10720,0
20231012,184700,11033875670,10720,10720,10720,10720,0
20231012,184600,11033875670,10720,10720,10720,10720,0
20231012,184500,11033875670,10720,10720,10720,10720,0
20231012,184400,11033875670,10720,10720,10720,10720,0
20231012,184300,11033875670,10720,10720,10720,10720,0
20231012,184200,11033875670,10720,10720,10720,10720,0
20231012,184100,11033875670,10720,10720,10720,10720,0
20231012,184000,11033875670,10720,10720,10720,10720,0
20231012,183900,11033875670,10720,10720,10720,10720,0
20231012,183800,11033875670,10720,10720,10720,10720,0
20231012,183700,11033875670,10720,10720,10720,10720,0
20231012,183600,11033875670,10720,10720,10720,10720,0
20231012,183500,11033875670,10720,10720,10720,10720,0
20231012,183400,11033875670,10720,10720,10720,10720,0
20231012,183300,11033875670,10720,10720,10720,10720,0
20231012,183200,11033875670,10720,10720,10720,10720,0
20231012,183100,11033875670,10720,10720,10720,10720,0
20231012,183000,11033875670,10720,10720,10720,10720,0
20231012,182900,11033875670,10720,10720,10720,10720,0
20231012,182800,11033875670,10720,10720,10720,10720,0
20231012,182700,11033875670,10720,10720,10720,10720,0
20231012,182600,11033875670,10720,10720,10720,10720,0
20231012,182500,11033875670,10720,10720,10720,10720,0
20231012,182400,11033875670,10720,10720,10720,10720,0
20231012,182300,11033875670,10720,10720,10720,10720,0
20231012,182200,11033875670,10720,10720,10720,10720,0
20231012,182100,11033875670,10720,10720,10720,10720,0
20231012,182000,11033875670,10720,10720,10720,10720,0
20231012,181900,11033875670,10720,10720,10720,10720,18973
20231012,181800,11033875670,10720,10720,10720,10720,0
20231012,181700,11033875670,10720,10720,10720,10720,0
20231012,181600,11033875670,10720,10720,10720,10720,0
20231012,181500,11033875670,10720,10720,10720,10720,0
20231012,181400,11033875670,10720,10720,10720,10720,0
20231012,181300,11033875670,10720,10720,10720,10720,0
20231012,181200,11033875670,10720,10720,10720,10720,0
20231012,181100,11033875670,10720,10720,10720,10720,0
20231012,181000,11033875670,10720,10720,10720,10720,0
20231012,180900,11033875670,10720,10720,10720,10720,0
20231012,180800,11033875670,10720,10720,10720,10720,0
20231012,180700,11033875670,10720,10720,10720,10720,0
20231012,180600,11033875670,10720,10720,10720,10720,0
20231012,180500,11033875670,10720,10720,10720,10720,0
20231012,180400,11033875670,10720,10720,10720,10720,0
20231012,180300,11033875670,10720,10720,10720,10720,0
20231012,180200,11033875670,10720,10720,10720,10720,0
20231012,180100,11033875670,10720,10720,10720,10720,0
20231012,180000,11033875670,10720,10720,10720,10720,0
20231012,175900,11033875670,10720,10720,10720,10720,0
20231012,175800,11033875670,10720,10720,10720,10720,0
20231012,175700,11033875670,10720,10720,10720,10720,0
20231012,175600,11033875670,10720,10720,10720,10720,0
20231012,175500,11033875670,10720,10720,10720,10720,0
20231012,175400,11033875670,10720,10720,10720,10720,0
20231012,175300,11033875670,10720,10720,10720,10720,0
20231012,175200,11033875670,10720,10720,10720,10720,0
20231012,175100,11033875670,10720,10720,10720,10720,0
20231012,175000,11033875670,10720,10720,10720,10720,0
20231012,174900,11033875670,10720,10720,10720,10720,18973
20231012,174800,11033875670,10720,10720,10720,10720,0
20231012,174700,11033875670,10720,10720,10720,10720,0
20231012,174600,11033875670,10720,10720,10720,10720,0
20231012,174500,11033875670,10720,10720,10720,10720,0
20231012,174400,11033875670,10720,10720,10720,10720,0
20231012,174300,11033875670,10720,10720,10720,10720,0
20231012,174200,11033875670,10720,10720,10720,10720,0
20231012,174100,11033875670,10720,10720,10720,10720,0
20231012,174000,11033875670,10720,10720,10720,10720,0
20231012,173900,11033875670,10720,10720,10720,10720,0
20231012,173800,11033875670,10720,10720,10720,10720,0
20231012,173700,11033875670,10720,10720,10720,10720,0
20231012,173600,11033875670,10720,10720,10720,10720,0
20231012,173500,11033875670,10720,10720,10720,10720,0
20231012,173400,11033875670,10720,10720,10720,10720,0
20231012,173300,11033875670,10720,10720,10720,10720,0
20231012,173200,11033875670,10720,10720,10720,10720,0
20231012,173100,11033875670,10720,10720,10720,10720,0
20231012,173000,11033875670,10720,10720,10720,10720,0
20231012,172900,11033875670,10720,10720,10720,10720,0
20231012,172800,11033875670,10720,10720,10720,10720,0
20231012,172700,11033875670,10720,10720,10720,10720,0
20231012,172600,11033875670,10720,10720,10720,10720,0
20231012,172500,11033875670,10720,10720,10720,10720,0
20231012,172400,11033875670,10720,10720,10720,10720,0
20231012,172300,11033875670,10720,10720,10720,10720,0
20231012,172200,11033875670,10720,10720,10720,10720,0
20231012,172100,11033875670,10720,10720,10720,10720,0
20231012,172000,11033875670,10720,10720,10720,10720,0
20231012,171900,11033875670,10720,10720,10720,10720,18973
20231012,171800,11033875670,10720,10720,10720,10720,0
20231012,171700,11033875670,10720,10720,10720,10720,0
20231012,171600,11033875670,10720,10720,10720,10720,0
20231012,171500,11033875670,10720,10720,10720,10720,0
20231012,171400,11033875670,10720,10720,10720,10720,0
20231012,171300,11033875670,10720,10720,10720,10720,0
20231012,171200,11033875670,10720,10720,10720,10720,0
20231012,171100,11033875670,10720,10720,10720,10720,0
20231012,171000,11033875670,10720,10720,10720,10720,0
20231012,170900,11033875670,10720,10720,10720,10720,0
20231012,170800,11033875670,10720,10720,10720,10720,0
20231012,170700,11033875670,10720,10720,10720,10720,0
20231012,170600,11033875670,10720,10720,10720,10720,0
20231012,170500,11033875670,10720,10720,10720,10720,0
20231012,170400,11033875670,10720,10720,10720,10720,0
20231012,170300,11033875670,10720,10720,10720,10720,0
20231012,170200,11033875670,10720,10720,10720,10720,0
20231012,170100,11033875670,10720,10720,10720,10720,0
20231012,170000,11033875670,10720,10720,10720,10720,0
20231012,165900,11033875670,10720,10720,10720,10720,0
20231012,165800,11033875670,10720,10720,10720,10720,0
20231012,165700,11033875670,10720,10720,10720,10720,0
20231012,165600,11033875670,10720,10720,10720,10720,0
20231012,165500,11033875670,10720,10720,10720,10720,0
20231012,165400,11033875670,10720,10720,10720,10720,0
20231012,165300,11033875670,10720,10720,10720,10720,0
20231012,165200,11033875670,10720,10720,10720,10720,0
20231012,165100,11033875670,10720,10720,10720,10720,0
20231012,165000,11033875670,10720,10720,10720,10720,0
20231012,164900,11033875670,10720,10720,10720,10720,18973
20231012,164800,11033875670,10720,10720,10720,10720,0
20231012,164700,11033875670,10720,10720,10720,10720,0
20231012,164600,11033875670,10720,10720,10720,10720,0
20231012,164500,11033875670,10720,10720,10720,10720,0
20231012,164400,11033875670,10720,10720,10720,10720,0
20231012,164300,11033875670,10720,10720,10720,10720,0
20231012,164200,11033875670,10720,10720,10720,10720,0
20231012,164100,11033875670,10720,10720,10720,10720,0
20231012,164000,11033875670,10720,10720,10720,10720,0
20231012,163900,11033875670,10720,10720,10720,10720,0
20231012,163800,11033875670,10720,10720,10720,10720,0
20231012,163700,11033875670,10720,10720,10720,10720,0
20231012,163600,11033875670,10720,10720,10720,10720,0
20231012,163500,11033875670,10720,10720,10720,10720,0
20231012,163400,11033875670,10720,10720,10720,10720,0
20231012,163300,11033875670,10720,10720,10720,10720,0
20231012,163200,11033875670,10720,10720,10720,10720,0
20231012,163100,11033875670,10720,10720,10720,10720,0
20231012,163000,11033875670,10720,10720,10720,10720,0
20231012,162900,11033875670,10720,10720,10720,10720,0
20231012,162800,11033875670,10720,10720,10720,10720,0
20231012,162700,11033875670,10720,10720,10720,10720,0
20231012,162600,11033875670,10720,10720,10720,10720,0
20231012,162500,11033875670,10720,10720,10720,10720,0
20231012,162400,11033875670,10720,10720,10720,10720,0
20231012,162300,11033875670,10720,10720,10720,10720,0
20231012,162200,11033875670,10720,10720,10720,10720,0
20231012,162100,11033875670,10720,10720,10720,10720,0
20231012,162000,11033875670,10720,10720,10720,10720,0
20231012,161900,11033875670,10720,10720,10720,10720,18973
20231012,161800,11033875670,10720,10720,10720,10720,0
20231012,161700,11033875670,10720,10720,10720,10720,0
20231012,161600,11033875670,10720,10720,10720,10720,0
20231012,161500,11033875670,10720,10720,10720,10720,0
20231012,161400,11033875670,10720,10720,10720,10720,0
20231012,161300,11033875670,10720,10720,10720,10720,0
20231012,161200,11033875670,10720,10720,10720,10720,0
20231012,161100,11033875670,10720,10720,10720,10720,0
20231012,161000,11033875670,10720,10720,10720,10720,0
20231012,160900,11033875670,10720,10720,10720,10720,0
20231012,160800,11033875670,10720,10720,10720,10720,0
20231012,160700,11033875670,10720,10720,10720,10720,0
20231012,160600,11033875670,10720,10720,10720,10720,0
20231012,160500,11033875670,10720,10720,10720,10720,0
20231012,160400,11033875670,10720,10720,10720,10720,0
20231012,160300,11033875670,10720,10720,10720,10720,0
20231012,160200,11033875670,10720,10720,10720,10720,0
20231012,160100,11033875670,10720,10720,10720,10720,0
20231012,160000,11033875670,10720,10720,10720,10720,0
20231012,155900,11033875670,10720,10720,10720,10720,0
20231012,155800,11033875670,10720,10720,10720,10720,0
20231012,155700,11033875670,10720,10720,10720,10720,0
20231012,155600,11033875670,10720,10720,10720,10720,0
20231012,155500,11033875670,10720,10720,10720,10720,0
20231012,155400,11033875670,10720,10720,10720,10720,0
20231012,155300,11033875670,10720,10720,10720,10720,0
20231012,155200,11033875670,10720,10720,10720,10720,0
20231012,155100,11033875670,10720,10720,10720,10720,0
20231012,155000,11033875670,10720,10720,10720,10720,0
20231012,154900,11033875670,10720,10720,10720,10720,18973
20231012,154800,11033875670,10720,10720,10720,10720,0
20231012,154700,11033875670,10720,10720,10720,10720,0
20231012,154600,11033875670,10720,10720,10720,10720,0
20231012,154500,11033875670,10720,10720,10720,10720,0
20231012,154400,11033875670,10720,10720,10720,10720,0
20231012,154300,11033875670,10720,10720,10720,10720,0
20231012,154200,11033875670,10720,10720,10720,10720,0
20231012,154100,11033875670,10720,10720,10720,10720,0
20231012,154000,11033875670,10720,10720,10720,10720,0
20231012,153900,11033875670,10720,10720,10720,10720,0
20231012,153800,11033875670,10720,10720,10720,10720,0
20231012,153700,11033875670,10720,10720,10720,10720,0
20231012,153600,11033875670,10720,10720,10720,10720,0
20231012,153500,11033875670,10720,10720,10720,10720,0
20231012,153400,11033875670,10720,10720,10720,10720,0
20231012,153300,11033875670,10720,10720,10720,10720,0
20231012,153200,11033875670,10720,10720,10720,10720,0
20231012,153100,11033875670,10720,10720,10720,10720,0
20231012,153000,11033875670,10720,10720,10720,10720,18973
20231012,152900,10830485110,10720,10720,10720,10720,0
20231012,152800,10830485110,10720,10720,10720,10720,0
20231012,152700,10830485110,10720,10720,10720,10720,0
20231012,152600,10830485110,10720,10720,10720,10720,0
20231012,152500,10830485110,10720,10720,10720,10720,0
20231012,152400,10830485110,10720,10720,10720,10720,0
20231012,152300,10830485110,10720,10720,10720,10720,0
20231012,152200,10830485110,10720,10720,10720,10720,0
20231012,152100,10830485110,10720,10720,10720,10720,0
20231012,152000,10830485110,10720,10720,10720,10720,0
20231012,151900,10830485110,10720,10710,10740,10710,3758
20231012,151800,10790199790,10710,10700,10720,10690,1718
20231012,151700,10771812770,10690,10700,10700,10680,125
20231012,151600,10770476170,10680,10690,10700,10680,3177
20231012,151500,10736521480,10690,10690,10700,10690,2683
20231012,151400,10707839800,10690,10700,10700,10690,3659
20231012,151300,10668705620,10690,10700,10700,10690,210
20231012,151200,10666460090,10700,10700,10700,10680,4644
20231012,151100,10616808210,10700,10730,10730,10700,12593
20231012,151000,10481875830,10720,10700,10720,10700,2518
20231012,150900,10454893220,10710,10700,10710,10700,644
20231012,150800,10448000390,10700,10700,10710,10690,3808
20231012,150700,10407259590,10700,10720,10720,10690,4272
20231012,150600,10361531710,10710,10710,10720,10700,1871
20231012,150500,10341491470,10720,10710,10730,10700,14035
20231012,150400,10191141050,10700,10710,10720,10690,5845
20231012,150300,10128500220,10700,10690,10710,10680,1839
20231012,150200,10108817870,10690,10700,10710,10670,2135
20231012,150100,10085981830,10700,10690,10700,10680,1415
20231012,150000,10070844010,10700,10680,10700,10680,1616
20231012,145900,10053571820,10680,10680,10690,10680,211
20231012,145800,10051316760,10670,10680,10690,10670,1834
20231012,145700,10031733110,10670,10680,10680,10670,616
20231012,145600,10025155710,10670,10670,10680,10670,488
20231012,145500,10019945210,10660,10670,10680,10660,1679
20231012,145400,10002030780,10660,10680,10680,10660,1002
20231012,145300,9991336510,10680,10680,10680,10660,2260
20231012,145200,9967215730,10690,10660,10690,10660,367
20231012,145100,9963296330,10660,10660,10690,10660,67
20231012,145000,9962581650,10670,10640,10670,10640,1902
20231012,144900,9942313520,10650,10690,10690,10640,12822
20231012,144800,9805503700,10680,10690,10690,10680,1066
20231012,144700,9794112460,10690,10700,10710,10680,5239
20231012,144600,9738097430,10710,10700,10710,10690,2573
20231012,144500,9710555230,10700,10670,10700,10660,4266
20231012,144400,9664962500,10670,10660,10680,10650,1605
20231012,144300,9647835950,10670,10650,10670,10650,1074
20231012,144200,9636384600,10640,10650,10650,10640,380
20231012,144100,9632338210,10640,10650,10650,10640,181
20231012,144000,9630412040,10640,10640,10650,10640,871
20231012,143900,9621143720,10640,10650,10650,10640,126
20231012,143800,9619802400,10640,10630,10640,10620,2013
20231012,143700,9598390120,10630,10630,10630,10620,1178
20231012,143600,9585868730,10630,10630,10630,10620,335
20231012,143500,9582308400,10630,10620,10630,10620,221
20231012,143400,9579960800,10610,10630,10630,10610,1470
20231012,143300,9564351950,10630,10610,10640,10610,76
20231012,143200,9563544780,10610,10620,10640,10610,2346
20231012,143100,9538632770,10620,10610,10620,10610,2178
20231012,143000,9515518390,10610,10610,10620,10600,216
20231012,142900,9513226780,10600,10620,10630,10600,8669
20231012,142800,9421218230,10630,10630,10630,10620,1576
20231012,142700,9404465840,10630,10670,10670,10630,10977
20231012,142600,9287502750,10680,10680,10680,10670,646
20231012,142500,9280603910,10670,10680,10680,10670,92
20231012,142400,9279621590,10680,10670,10680,10670,765
20231012,142300,9271456930,10670,10670,10670,10670,445
20231012,142200,9266708780,10670,10660,10670,10660,400
20231012,142100,9262443500,10670,10650,10670,10640,1149
20231012,142000,9250207150,10660,10660,10660,10650,498
20231012,141900,9244898510,10660,10660,10660,10640,2426
20231012,141800,9219064950,10650,10660,10670,10650,2274
20231012,141700,9194842450,10670,10650,10670,10650,3264
20231012,141600,9160051970,10650,10670,10670,10650,1322
20231012,141500,9145962020,10670,10690,10690,10660,7237
20231012,141400,9068712390,10690,10680,10690,10680,1679
20231012,141300,9050778820,10670,10670,10680,10670,1505
20231012,141200,9034719970,10660,10650,10670,10650,3150
20231012,141100,9001142210,10650,10660,10660,10640,3750
20231012,141000,8961194950,10660,10640,10660,10630,3088
20231012,140900,8928318990,10640,10610,10640,10610,344
20231012,140800,8924666700,10610,10650,10650,10610,11753
20231012,140700,8799706750,10650,10640,10650,10640,427
20231012,140600,8795160260,10640,10630,10640,10630,1179
20231012,140500,8782615940,10630,10620,10630,10620,465
20231012,140400,8777674990,10630,10630,10640,10610,1946
20231012,140300,8756994140,10640,10640,10650,10610,4834
20231012,140200,8705611960,10640,10640,10640,10630,3701
20231012,140100,8666242670,10640,10640,10640,10640,56
20231012,140000,8665646830,10640,10640,10640,10630,1327
20231012,135900,8651530140,10640,10630,10640,10630,113
20231012,135800,8650328770,10630,10630,10630,10620,1372
20231012,135700,8635750590,10630,10600,10640,10600,757
20231012,135600,8627717280,10600,10630,10640,10600,5650
20231012,135500,8567784550,10630,10630,10640,10610,4648
20231012,135400,8518447150,10630,10600,10630,10600,1446
20231012,135300,8503104790,10590,10640,10640,10590,10861
20231012,135200,8387760970,10640,10630,10640,10630,3032
20231012,135100,8355530720,10630,10630,10630,10620,317
20231012,135000,8352161620,10620,10630,10630,10620,706
20231012,134900,8344657050,10630,10630,10630,10620,835
20231012,134800,8335788400,10630,10610,10630,10610,1791
20231012,134700,8316766250,10620,10630,10630,10620,678
20231012,134600,8309565870,10630,10630,10630,10610,509
20231012,134500,8304160200,10610,10600,10610,10590,1728
20231012,134400,8285849970,10600,10640,10640,10590,5954
20231012,134300,8222680850,10630,10650,10650,10610,5641
20231012,134200,8162753400,10640,10650,10650,10620,2858
20231012,134100,8132370160,10650,10650,10650,10640,592
20231012,134000,8126066330,10630,10660,10670,10630,4841
20231012,133900,8074483130,10660,10650,10660,10650,1280
20231012,133800,8060841590,10650,10650,10650,10620,1133
20231012,133700,8048786190,10650,10650,10660,10620,5961
20231012,133600,7985341570,10650,10650,10660,10640,2340
20231012,133500,7960428070,10650,10630,10650,10630,2079
20231012,133400,7938315080,10630,10630,10630,10620,4323
20231012,133300,7892362590,10630,10620,10630,10610,3454
20231012,133200,7855676360,10620,10600,10620,10600,6812
20231012,133100,7783423070,10590,10590,10600,10590,2219
20231012,133000,7759912690,10590,10600,10600,10580,5139
20231012,132900,7705504340,10600,10610,10610,10590,1456
20231012,132800,7690068860,10610,10600,10610,10600,124
20231012,132700,7688753410,10600,10590,10600,10580,1902
20231012,132600,7668598100,10590,10590,10590,10570,3931
20231012,132500,7627027540,10590,10580,10590,10580,337
20231012,132400,7623459950,10580,10560,10580,10560,2442
20231012,132300,7597651410,10560,10570,10580,10550,4515
20231012,132200,7549999720,10570,10560,10590,10560,2091
20231012,132100,7527874460,10550,10520,10550,10520,1307
20231012,132000,7514101060,10530,10490,10530,10490,6608
20231012,131900,7444740690,10490,10500,10500,10490,2712
20231012,131800,7416284340,10500,10500,10500,10490,282
20231012,131700,7413323450,10500,10520,10520,10480,4158
20231012,131600,7369627930,10520,10530,10540,10500,9832
20231012,131500,7266209350,10530,10520,10540,10520,1060
20231012,131400,7255046480,10520,10540,10540,10510,8582
20231012,131300,7164791350,10540,10530,10540,10520,709
20231012,131200,7157324770,10530,10530,10530,10520,1415
20231012,131100,7142425430,10530,10520,10530,10520,1801
20231012,131000,7123477640,10510,10510,10520,10510,2776
20231012,130900,7094281800,10510,10460,10510,10460,7876
20231012,130800,7011650490,10460,10490,10490,10460,6742
20231012,130700,6941068900,10480,10480,10480,10480,2380
20231012,130600,6916126500,10480,10480,10480,10470,3678
20231012,130500,6877581180,10470,10480,10480,10470,319
20231012,130400,6874240220,10470,10480,10480,10460,1921
20231012,130300,6854124770,10480,10470,10480,10460,1580
20231012,130200,6837584110,10460,10480,10480,10460,2200
20231012,130100,6814549530,10480,10480,10480,10470,676
20231012,130000,6807467640,10490,10470,10490,10460,1768
20231012,125900,6788950090,10470,10470,10490,10460,1425
20231012,125800,6774028080,10470,10450,10470,10440,719
20231012,125700,6766510950,10440,10440,10440,10430,7486
20231012,125600,6688399440,10440,10450,10460,10430,9986
20231012,125500,6584110250,10450,10470,10470,10440,2200
20231012,125400,6561117660,10470,10460,10470,10460,509
20231012,125300,6555792320,10450,10450,10460,10450,4985
20231012,125200,6503698120,10450,10420,10450,10420,3309
20231012,125100,6469176220,10430,10420,10440,10420,6152
20231012,125000,6405048310,10430,10430,10450,10420,5116
20231012,124900,6351678660,10430,10450,10450,10430,4903
20231012,124800,6300497140,10450,10470,10480,10450,5641
20231012,124700,6241530580,10480,10480,10480,10450,1596
20231012,124600,6224836170,10470,10460,10470,10450,8735
20231012,124500,6133470050,10460,10470,10480,10450,5751
20231012,124400,6073293660,10470,10480,10480,10460,2861
20231012,124300,6043338840,10480,10490,10500,10480,5337
20231012,124200,5987378110,10490,10500,10500,10490,3635
20231012,124100,5949237450,10490,10490,10500,10480,825
20231012,124000,5940589670,10490,10500,10510,10490,2210
20231012,123900,5917395070,10500,10500,10500,10500,679
20231012,123800,5910265570,10510,10510,10510,10490,1477
20231012,123700,5894759070,10510,10520,10550,10510,2837
20231012,123600,5864921940,10520,10510,10520,10500,5495
20231012,123500,5807217360,10520,10510,10540,10510,1902
20231012,123400,5787209930,10520,10540,10560,10500,10306
20231012,123300,5678862050,10550,10610,10610,10490,73856
20231012,123200,4901114440,10600,10620,10620,10590,1009
20231012,123100,4890421320,10600,10600,10620,10600,415
20231012,123000,4886020030,10600,10600,10610,10590,374
20231012,122900,4882058380,10600,10600,10600,10600,51
20231012,122800,4881517780,10590,10600,10610,10590,302
20231012,122700,4878316710,10610,10600,10610,10600,387
20231012,122600,4874213690,10600,10600,10610,10600,140
20231012,122500,4872729290,10600,10610,10610,10600,4362
20231012,122400,4826491080,10610,10610,10610,10610,1632
20231012,122300,4809175560,10620,10620,10620,10610,169
20231012,122200,4807381280,10620,10650,10650,10620,1790
20231012,122100,4788367210,10650,10640,10650,10630,469
20231012,122000,4783380670,10640,10640,10650,10630,291
20231012,121900,4780286770,10630,10640,10660,10630,1295
20231012,121800,4766516890,10640,10640,10640,10640,258
20231012,121700,4763771770,10630,10650,10650,10630,178
20231012,121600,4761877090,10640,10640,10640,10630,404
20231012,121500,4757582070,10630,10630,10630,10630,292
20231012,121400,4754478110,10620,10630,10630,10620,310
20231012,121300,4751185370,10630,10620,10630,10620,55
20231012,121200,4750601130,10650,10640,10650,10610,868
20231012,121100,4741383460,10640,10630,10640,10620,503
20231012,121000,4736036040,10630,10630,10630,10630,20
20231012,120900,4735823440,10620,10620,10620,10610,552
20231012,120800,4729961210,10620,10610,10620,10610,10
20231012,120700,4729855020,10630,10610,10630,10610,496
20231012,120600,4724587420,10610,10620,10620,10610,1276
20231012,120500,4711047780,10620,10620,10630,10620,32
20231012,120400,4710707800,10620,10610,10630,10610,126
20231012,120300,4709370550,10610,10620,10630,10610,1195
20231012,120200,4696686080,10630,10620,10630,10620,408
20231012,120100,4692352120,10620,10620,10630,10610,75
20231012,120000,4691555280,10610,10610,10610,10600,9354
20231012,115900,4592394910,10620,10620,10620,10610,1699
20231012,115800,4574366770,10630,10640,10640,10630,901
20231012,115700,4564788960,10640,10630,10640,10630,309
20231012,115600,4561504140,10620,10610,10620,10610,264
20231012,115500,4558702060,10610,10620,10620,10600,3206
20231012,115400,4524685020,10620,10620,10630,10620,289
20231012,115300,4521615830,10620,10610,10620,10610,1553
20231012,115200,4505136100,10610,10610,10620,10610,420
20231012,115100,4500679430,10620,10630,10630,10610,3573
20231012,115000,4462763570,10630,10630,10630,10630,104
20231012,114900,4461658050,10620,10640,10660,10620,694
20231012,114800,4454275480,10640,10630,10640,10620,1882
20231012,114700,4434278780,10630,10630,10630,10620,960
20231012,114600,4424081510,10630,10650,10650,10630,5234
20231012,114500,4368441510,10650,10640,10650,10640,127
20231012,114400,4367089600,10640,10650,10650,10640,252
20231012,114300,4364407960,10630,10640,10640,10630,773
20231012,114200,4356190690,10630,10640,10640,10620,535
20231012,114100,4350504870,10650,10620,10650,10620,1395
20231012,114000,4335662000,10620,10630,10640,10610,2508
20231012,113900,4309025970,10640,10640,10650,10640,515
20231012,113800,4303544830,10640,10650,10650,10640,58
20231012,113700,4302927290,10640,10640,10640,10630,2478
20231012,113600,4276583690,10640,10650,10660,10640,1959
20231012,113500,4255728530,10660,10660,10670,10660,156
20231012,113400,4254065520,10660,10630,10660,10630,1893
20231012,113300,4233935140,10640,10650,10650,10640,926
20231012,113200,4224080620,10640,10650,10650,10640,725
20231012,113100,4216365470,10640,10660,10660,10640,1209
20231012,113000,4203495920,10660,10660,10670,10650,378
20231012,112900,4199466290,10650,10650,10650,10640,618
20231012,112800,4192884650,10630,10670,10670,10630,1554
20231012,112700,4176335470,10670,10680,10680,10660,1273
20231012,112600,4162757880,10680,10690,10690,10670,113
20231012,112500,4161550910,10690,10680,10690,10680,1310
20231012,112400,4147559510,10680,10680,10680,10670,651
20231012,112300,4140611830,10680,10670,10680,10670,268
20231012,112200,4137752130,10680,10680,10680,10680,193
20231012,112100,4135690890,10670,10660,10670,10650,1071
20231012,112000,4124274860,10680,10680,10680,10680,43
20231012,111900,4123815620,10680,10680,10700,10670,1711
20231012,111800,4105531020,10680,10680,10680,10660,2545
20231012,111700,4078390680,10670,10690,10690,10670,81
20231012,111600,4077525340,10680,10670,10690,10670,911
20231012,111500,4067794930,10670,10680,10680,10670,869
20231012,111400,4058520250,10660,10680,10690,10640,2126
20231012,111300,4035850870,10700,10700,10700,10690,1242
20231012,111200,4022570230,10690,10670,10690,10670,440
20231012,111100,4017873090,10680,10670,10680,10670,367
20231012,111000,4013955530,10670,10640,10670,10640,3050
20231012,110900,3981476320,10640,10640,10640,10630,873
20231012,110800,3972195630,10640,10650,10650,10620,1007
20231012,110700,3961493010,10650,10640,10650,10630,652
20231012,110600,3954558140,10640,10630,10640,10630,184
20231012,110500,3952601340,10630,10640,10640,10610,1281
20231012,110400,3938996070,10640,10620,10640,10620,696
20231012,110300,3931596740,10630,10630,10630,10630,71
20231012,110200,3930842010,10630,10590,10630,10580,918
20231012,110100,3921121100,10580,10640,10650,10580,12969
20231012,110000,3783642290,10610,10660,10670,10610,12051
20231012,105900,3655335880,10660,10700,10700,10660,4757
20231012,105800,3604577370,10700,10690,10700,10690,649
20231012,105700,3597639410,10700,10680,10700,10680,2081
20231012,105600,3575414030,10690,10690,10690,10680,633
20231012,105500,3568649820,10690,10680,10690,10670,787
20231012,105400,3560248700,10680,10690,10690,10680,379
20231012,105300,3556200290,10700,10700,10700,10700,1
20231012,105200,3556189590,10650,10690,10700,10650,10501
20231012,105100,3444258330,10710,10680,10710,10670,1652
20231012,105000,3426608100,10710,10700,10710,10660,12805
20231012,104900,3289721080,10710,10740,10740,10710,5997
20231012,104800,3225440420,10740,10750,10750,10740,768
20231012,104700,3217185900,10760,10750,10770,10750,1202
20231012,104600,3204252630,10750,10780,10780,10750,4491
20231012,104500,3155916750,10790,10790,10790,10790,233
20231012,104400,3153402680,10800,10800,10800,10800,11
20231012,104300,3153283880,10800,10780,10800,10780,2259
20231012,104200,3128886800,10770,10800,10800,10760,1254
20231012,104100,3115372530,10800,10780,10800,10780,1973
20231012,104000,3094073950,10790,10790,10790,10770,494
20231012,103900,3088747170,10770,10780,10780,10770,1471
20231012,103800,3072902760,10790,10760,10790,10760,1945
20231012,103700,3051935260,10760,10790,10790,10760,677
20231012,103600,3044642450,10790,10800,10800,10780,1911
20231012,103500,3024024360,10800,10800,10800,10790,740
20231012,103400,3016032470,10800,10790,10800,10790,4439
20231012,103300,2968093320,10810,10790,10810,10790,7592
20231012,103200,2886101000,10800,10780,10800,10780,2158
20231012,103100,2862828390,10770,10790,10790,10770,1151
20231012,103000,2850430470,10790,10750,10800,10750,4261
20231012,102900,2804613640,10750,10800,10800,10750,5845
20231012,102800,2741741260,10800,10780,10800,10780,1632
20231012,102700,2724139290,10780,10760,10780,10760,2802
20231012,102600,2693963080,10760,10750,10770,10750,3530
20231012,102500,2656002840,10750,10770,10770,10740,2730
20231012,102400,2626642440,10760,10750,10760,10740,1610
20231012,102300,2609348690,10750,10750,10760,10740,2330
20231012,102200,2584307430,10760,10770,10770,10760,1384
20231012,102100,2569411980,10770,10780,10780,10770,810
20231012,102000,2560686720,10780,10780,10780,10770,702
20231012,101900,2553124080,10780,10780,10780,10770,1893
20231012,101800,2532729120,10780,10790,10790,10770,375
20231012,101700,2528687210,10790,10790,10790,10760,1697
20231012,101600,2510396940,10800,10790,10800,10790,662
20231012,101500,2503250730,10790,10800,10800,10790,1588
20231012,101400,2486103150,10800,10810,10820,10800,1284
20231012,101300,2472224750,10810,10800,10810,10760,4522
20231012,101200,2423429920,10800,10790,10810,10760,4384
20231012,101100,2376106470,10790,10770,10790,10770,585
20231012,101000,2369796260,10760,10790,10790,10750,1319
20231012,100900,2355588690,10790,10790,10810,10790,3560
20231012,100800,2317143690,10800,10790,10800,10770,4134
20231012,100700,2272556170,10790,10780,10790,10770,5877
20231012,100600,2209221330,10770,10760,10780,10760,2452
20231012,100500,2182814840,10760,10750,10760,10750,2787
20231012,100400,2152842230,10750,10750,10750,10730,4080
20231012,100300,2108997220,10750,10740,10750,10730,1856
20231012,100200,2089057590,10740,10730,10750,10730,1703
20231012,100100,2070766730,10730,10720,10730,10720,844
20231012,100000,2061717870,10720,10730,10730,10720,3169
20231012,095900,2027741240,10730,10710,10740,10700,5425
20231012,095800,1969625990,10720,10680,10720,10680,3634
20231012,095700,1930732820,10680,10690,10690,10680,2051
20231012,095600,1908822240,10700,10700,10700,10690,306
20231012,095500,1905548110,10700,10700,10700,10680,2856
20231012,095400,1875023240,10700,10700,10700,10700,617
20231012,095300,1868421340,10700,10700,10700,10700,345
20231012,095200,1864729840,10700,10700,10700,10700,365
20231012,095100,1860824340,10720,10710,10720,10700,3168
20231012,095000,1826907090,10720,10740,10740,10720,605
20231012,094900,1820421270,10730,10740,10740,10730,1087
20231012,094800,1808757750,10720,10770,10770,10720,2022
20231012,094700,1787067140,10780,10710,10780,10710,2114
20231012,094600,1764309620,10710,10710,10720,10700,624
20231012,094500,1757630550,10710,10730,10800,10700,8555
20231012,094400,1665697700,10740,10740,10760,10700,3108
20231012,094300,1632369850,10740,10740,10740,10710,185
20231012,094200,1630384510,10730,10710,10730,10700,928
20231012,094100,1620443340,10710,10700,10720,10700,488
20231012,094000,1615216810,10710,10720,10720,10700,2363
20231012,093900,1589908240,10740,10730,10740,10700,3975
20231012,093800,1547340860,10730,10710,10730,10700,1212
20231012,093700,1534362770,10700,10720,10730,10700,4627
20231012,093600,1484821410,10730,10730,10730,10720,3773
20231012,093500,1444354700,10740,10750,10760,10720,2957
20231012,093400,1412596890,10770,10790,10820,10750,4822
20231012,093300,1360658180,10820,10820,10830,10780,3326
20231012,093200,1324743370,10800,10790,10830,10780,7909
20231012,093100,1239281640,10790,10790,10790,10780,356
20231012,093000,1235441850,10770,10780,10790,10770,2224
20231012,092900,1211466480,10790,10790,10790,10770,3539
20231012,092800,1173319030,10780,10780,10790,10770,6257
20231012,092700,1105872720,10780,10750,10780,10750,6299
20231012,092600,1038104250,10750,10730,10750,10730,4040
20231012,092500,994716070,10730,10720,10730,10720,1099
20231012,092400,982924590,10730,10700,10730,10690,6190
20231012,092300,916619730,10690,10710,10710,10690,1716
20231012,092200,898256810,10710,10710,10710,10690,2172
20231012,092100,875010770,10710,10690,10710,10690,4881
20231012,092000,822792590,10700,10690,10700,10650,8126
20231012,091900,736159560,10690,10680,10690,10660,1434
20231012,091800,720849400,10660,10680,10690,10660,391
20231012,091700,716670720,10680,10650,10700,10650,2341
20231012,091600,691647710,10650,10660,10700,10630,11861
20231012,091500,565106210,10650,10640,10650,10590,2349
20231012,091400,540099800,10640,10610,10640,10610,1911
20231012,091300,519806950,10610,10610,10610,10570,5202
20231012,091200,464753750,10610,10620,10620,10600,429
20231012,091100,460202920,10620,10620,10640,10620,5152
20231012,091000,405471840,10620,10630,10630,10580,6147
20231012,090900,340320010,10630,10600,10630,10600,382
20231012,090800,336267450,10600,10590,10650,10590,6940
20231012,090700,262471240,10590,10650,10660,10590,8259
20231012,090600,174702390,10650,10660,10660,10630,1258
20231012,090500,161311890,10650,10560,10650,10520,3747
20231012,090400,121697080,10590,10620,10620,10590,4653
20231012,090300,72331790,10630,10520,10630,10520,1082
20231012,090200,60884770,10520,10550,10600,10510,1791
20231012,090100,41948110,10530,10500,10530,10500,575
20231012,090000,35905560,10500,10550,10560,10500,3408