KissMeData/036620/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191200,3169416390,3135,3135,3135,3135,27086
20231010,191100,3169416390,3135,3135,3135,3135,0
20231010,191000,3169416390,3135,3135,3135,3135,0
20231010,190900,3169416390,3135,3135,3135,3135,0
20231010,190800,3169416390,3135,3135,3135,3135,0
20231010,190700,3169416390,3135,3135,3135,3135,0
20231010,190600,3169416390,3135,3135,3135,3135,0
20231010,190500,3169416390,3135,3135,3135,3135,0
20231010,190400,3169416390,3135,3135,3135,3135,0
20231010,190300,3169416390,3135,3135,3135,3135,0
20231010,190200,3169416390,3135,3135,3135,3135,0
20231010,190100,3169416390,3135,3135,3135,3135,0
20231010,190000,3169416390,3135,3135,3135,3135,0
20231010,185900,3169416390,3135,3135,3135,3135,0
20231010,185800,3169416390,3135,3135,3135,3135,0
20231010,185700,3169416390,3135,3135,3135,3135,0
20231010,185600,3169416390,3135,3135,3135,3135,0
20231010,185500,3169416390,3135,3135,3135,3135,0
20231010,185400,3169416390,3135,3135,3135,3135,0
20231010,185300,3169416390,3135,3135,3135,3135,0
20231010,185200,3169416390,3135,3135,3135,3135,0
20231010,185100,3169416390,3135,3135,3135,3135,0
20231010,185000,3169416390,3135,3135,3135,3135,0
20231010,184900,3169416390,3135,3135,3135,3135,0
20231010,184800,3169416390,3135,3135,3135,3135,0
20231010,184700,3169416390,3135,3135,3135,3135,0
20231010,184600,3169416390,3135,3135,3135,3135,0
20231010,184500,3169416390,3135,3135,3135,3135,0
20231010,184400,3169416390,3135,3135,3135,3135,0
20231010,184300,3169416390,3135,3135,3135,3135,0
20231010,184200,3169416390,3135,3135,3135,3135,27086
20231010,184100,3169416390,3135,3135,3135,3135,0
20231010,184000,3169416390,3135,3135,3135,3135,0
20231010,183900,3169416390,3135,3135,3135,3135,0
20231010,183800,3169416390,3135,3135,3135,3135,0
20231010,183700,3169416390,3135,3135,3135,3135,0
20231010,183600,3169416390,3135,3135,3135,3135,0
20231010,183500,3169416390,3135,3135,3135,3135,0
20231010,183400,3169416390,3135,3135,3135,3135,0
20231010,183300,3169416390,3135,3135,3135,3135,0
20231010,183200,3169416390,3135,3135,3135,3135,0
20231010,183100,3169416390,3135,3135,3135,3135,0
20231010,183000,3169416390,3135,3135,3135,3135,0
20231010,182900,3169416390,3135,3135,3135,3135,0
20231010,182800,3169416390,3135,3135,3135,3135,0
20231010,182700,3169416390,3135,3135,3135,3135,0
20231010,182600,3169416390,3135,3135,3135,3135,0
20231010,182500,3169416390,3135,3135,3135,3135,0
20231010,182400,3169416390,3135,3135,3135,3135,0
20231010,182300,3169416390,3135,3135,3135,3135,0
20231010,182200,3169416390,3135,3135,3135,3135,0
20231010,182100,3169416390,3135,3135,3135,3135,0
20231010,182000,3169416390,3135,3135,3135,3135,0
20231010,181900,3169416390,3135,3135,3135,3135,0
20231010,181800,3169416390,3135,3135,3135,3135,0
20231010,181700,3169416390,3135,3135,3135,3135,0
20231010,181600,3169416390,3135,3135,3135,3135,0
20231010,181500,3169416390,3135,3135,3135,3135,0
20231010,181400,3169416390,3135,3135,3135,3135,0
20231010,181300,3169416390,3135,3135,3135,3135,0
20231010,181200,3169416390,3135,3135,3135,3135,27086
20231010,181100,3169416390,3135,3135,3135,3135,0
20231010,181000,3169416390,3135,3135,3135,3135,0
20231010,180900,3169416390,3135,3135,3135,3135,0
20231010,180800,3169416390,3135,3135,3135,3135,0
20231010,180700,3169416390,3135,3135,3135,3135,0
20231010,180600,3169416390,3135,3135,3135,3135,0
20231010,180500,3169416390,3135,3135,3135,3135,0
20231010,180400,3169416390,3135,3135,3135,3135,0
20231010,180300,3169416390,3135,3135,3135,3135,0
20231010,180200,3169416390,3135,3135,3135,3135,0
20231010,180100,3169416390,3135,3135,3135,3135,0
20231010,180000,3169416390,3135,3135,3135,3135,0
20231010,175900,3169416390,3135,3135,3135,3135,0
20231010,175800,3169416390,3135,3135,3135,3135,0
20231010,175700,3169416390,3135,3135,3135,3135,0
20231010,175600,3169416390,3135,3135,3135,3135,0
20231010,175500,3169416390,3135,3135,3135,3135,0
20231010,175400,3169416390,3135,3135,3135,3135,0
20231010,175300,3169416390,3135,3135,3135,3135,0
20231010,175200,3169416390,3135,3135,3135,3135,0
20231010,175100,3169416390,3135,3135,3135,3135,0
20231010,175000,3169416390,3135,3135,3135,3135,0
20231010,174900,3169416390,3135,3135,3135,3135,0
20231010,174800,3169416390,3135,3135,3135,3135,0
20231010,174700,3169416390,3135,3135,3135,3135,0
20231010,174600,3169416390,3135,3135,3135,3135,0
20231010,174500,3169416390,3135,3135,3135,3135,0
20231010,174400,3169416390,3135,3135,3135,3135,0
20231010,174300,3169416390,3135,3135,3135,3135,0
20231010,174200,3169416390,3135,3135,3135,3135,27086
20231010,174100,3169416390,3135,3135,3135,3135,0
20231010,174000,3169416390,3135,3135,3135,3135,0
20231010,173900,3169416390,3135,3135,3135,3135,0
20231010,173800,3169416390,3135,3135,3135,3135,0
20231010,173700,3169416390,3135,3135,3135,3135,0
20231010,173600,3169416390,3135,3135,3135,3135,0
20231010,173500,3169416390,3135,3135,3135,3135,0
20231010,173400,3169416390,3135,3135,3135,3135,0
20231010,173300,3169416390,3135,3135,3135,3135,0
20231010,173200,3169416390,3135,3135,3135,3135,0
20231010,173100,3169416390,3135,3135,3135,3135,0
20231010,173000,3169416390,3135,3135,3135,3135,0
20231010,172900,3169416390,3135,3135,3135,3135,0
20231010,172800,3169416390,3135,3135,3135,3135,0
20231010,172700,3169416390,3135,3135,3135,3135,0
20231010,172600,3169416390,3135,3135,3135,3135,0
20231010,172500,3169416390,3135,3135,3135,3135,0
20231010,172400,3169416390,3135,3135,3135,3135,0
20231010,172300,3169416390,3135,3135,3135,3135,0
20231010,172200,3169416390,3135,3135,3135,3135,0
20231010,172100,3169416390,3135,3135,3135,3135,0
20231010,172000,3169416390,3135,3135,3135,3135,0
20231010,171900,3169416390,3135,3135,3135,3135,0
20231010,171800,3169416390,3135,3135,3135,3135,0
20231010,171700,3169416390,3135,3135,3135,3135,0
20231010,171600,3169416390,3135,3135,3135,3135,0
20231010,171500,3169416390,3135,3135,3135,3135,0
20231010,171400,3169416390,3135,3135,3135,3135,0
20231010,171300,3169416390,3135,3135,3135,3135,0
20231010,171200,3169416390,3135,3135,3135,3135,27086
20231010,171100,3169416390,3135,3135,3135,3135,0
20231010,171000,3169416390,3135,3135,3135,3135,0
20231010,170900,3169416390,3135,3135,3135,3135,0
20231010,170800,3169416390,3135,3135,3135,3135,0
20231010,170700,3169416390,3135,3135,3135,3135,0
20231010,170600,3169416390,3135,3135,3135,3135,0
20231010,170500,3169416390,3135,3135,3135,3135,0
20231010,170400,3169416390,3135,3135,3135,3135,0
20231010,170300,3169416390,3135,3135,3135,3135,0
20231010,170200,3169416390,3135,3135,3135,3135,0
20231010,170100,3169416390,3135,3135,3135,3135,0
20231010,170000,3169416390,3135,3135,3135,3135,0
20231010,165900,3169416390,3135,3135,3135,3135,0
20231010,165800,3169416390,3135,3135,3135,3135,0
20231010,165700,3169416390,3135,3135,3135,3135,0
20231010,165600,3169416390,3135,3135,3135,3135,0
20231010,165500,3169416390,3135,3135,3135,3135,0
20231010,165400,3169416390,3135,3135,3135,3135,0
20231010,165300,3169416390,3135,3135,3135,3135,0
20231010,165200,3169416390,3135,3135,3135,3135,0
20231010,165100,3169416390,3135,3135,3135,3135,0
20231010,165000,3169416390,3135,3135,3135,3135,0
20231010,164900,3169416390,3135,3135,3135,3135,0
20231010,164800,3169416390,3135,3135,3135,3135,0
20231010,164700,3169416390,3135,3135,3135,3135,0
20231010,164600,3169416390,3135,3135,3135,3135,0
20231010,164500,3169416390,3135,3135,3135,3135,0
20231010,164400,3169416390,3135,3135,3135,3135,0
20231010,164300,3169416390,3135,3135,3135,3135,0
20231010,164200,3169416390,3135,3135,3135,3135,27086
20231010,164100,3169416390,3135,3135,3135,3135,0
20231010,164000,3169416390,3135,3135,3135,3135,0
20231010,163900,3169416390,3135,3135,3135,3135,0
20231010,163800,3169416390,3135,3135,3135,3135,0
20231010,163700,3169416390,3135,3135,3135,3135,0
20231010,163600,3169416390,3135,3135,3135,3135,0
20231010,163500,3169416390,3135,3135,3135,3135,0
20231010,163400,3169416390,3135,3135,3135,3135,0
20231010,163300,3169416390,3135,3135,3135,3135,0
20231010,163200,3169416390,3135,3135,3135,3135,0
20231010,163100,3169416390,3135,3135,3135,3135,0
20231010,163000,3169416390,3135,3135,3135,3135,0
20231010,162900,3169416390,3135,3135,3135,3135,0
20231010,162800,3169416390,3135,3135,3135,3135,0
20231010,162700,3169416390,3135,3135,3135,3135,0
20231010,162600,3169416390,3135,3135,3135,3135,0
20231010,162500,3169416390,3135,3135,3135,3135,0
20231010,162400,3169416390,3135,3135,3135,3135,0
20231010,162300,3169416390,3135,3135,3135,3135,0
20231010,162200,3169416390,3135,3135,3135,3135,0
20231010,162100,3169416390,3135,3135,3135,3135,0
20231010,162000,3169416390,3135,3135,3135,3135,0
20231010,161900,3169416390,3135,3135,3135,3135,0
20231010,161800,3169416390,3135,3135,3135,3135,0
20231010,161700,3169416390,3135,3135,3135,3135,0
20231010,161600,3169416390,3135,3135,3135,3135,0
20231010,161500,3169416390,3135,3135,3135,3135,0
20231010,161400,3169416390,3135,3135,3135,3135,0
20231010,161300,3169416390,3135,3135,3135,3135,0
20231010,161200,3169416390,3135,3135,3135,3135,27086
20231010,161100,3169416390,3135,3135,3135,3135,0
20231010,161000,3169416390,3135,3135,3135,3135,0
20231010,160900,3169416390,3135,3135,3135,3135,0
20231010,160800,3169416390,3135,3135,3135,3135,0
20231010,160700,3169416390,3135,3135,3135,3135,0
20231010,160600,3169416390,3135,3135,3135,3135,0
20231010,160500,3169416390,3135,3135,3135,3135,0
20231010,160400,3169416390,3135,3135,3135,3135,0
20231010,160300,3169416390,3135,3135,3135,3135,0
20231010,160200,3169416390,3135,3135,3135,3135,0
20231010,160100,3169416390,3135,3135,3135,3135,0
20231010,160000,3169416390,3135,3135,3135,3135,0
20231010,155900,3169416390,3135,3135,3135,3135,0
20231010,155800,3169416390,3135,3135,3135,3135,0
20231010,155700,3169416390,3135,3135,3135,3135,0
20231010,155600,3169416390,3135,3135,3135,3135,0
20231010,155500,3169416390,3135,3135,3135,3135,0
20231010,155400,3169416390,3135,3135,3135,3135,0
20231010,155300,3169416390,3135,3135,3135,3135,0
20231010,155200,3169416390,3135,3135,3135,3135,0
20231010,155100,3169416390,3135,3135,3135,3135,0
20231010,155000,3169416390,3135,3135,3135,3135,0
20231010,154900,3169416390,3135,3135,3135,3135,0
20231010,154800,3169416390,3135,3135,3135,3135,0
20231010,154700,3169416390,3135,3135,3135,3135,0
20231010,154600,3169416390,3135,3135,3135,3135,0
20231010,154500,3169416390,3135,3135,3135,3135,0
20231010,154400,3169416390,3135,3135,3135,3135,0
20231010,154300,3169416390,3135,3135,3135,3135,0
20231010,154200,3169416390,3135,3135,3135,3135,27086
20231010,154100,3169416390,3135,3135,3135,3135,0
20231010,154000,3169416390,3135,3135,3135,3135,0
20231010,153900,3169416390,3135,3135,3135,3135,0
20231010,153800,3169416390,3135,3135,3135,3135,0
20231010,153700,3169416390,3135,3135,3135,3135,0
20231010,153600,3169416390,3135,3135,3135,3135,0
20231010,153500,3169416390,3135,3135,3135,3135,0
20231010,153400,3169416390,3135,3135,3135,3135,0
20231010,153300,3169416390,3135,3135,3135,3135,0
20231010,153200,3169416390,3135,3135,3135,3135,0
20231010,153100,3169416390,3135,3135,3135,3135,0
20231010,153000,3169416390,3135,3135,3135,3135,27086
20231010,152900,3084501780,3180,3180,3180,3180,0
20231010,152800,3084501780,3180,3180,3180,3180,0
20231010,152700,3084501780,3180,3180,3180,3180,0
20231010,152600,3084501780,3180,3180,3180,3180,0
20231010,152500,3084501780,3180,3180,3180,3180,0
20231010,152400,3084501780,3180,3180,3180,3180,0
20231010,152300,3084501780,3180,3180,3180,3180,0
20231010,152200,3084501780,3180,3180,3180,3180,0
20231010,152100,3084501780,3180,3180,3180,3180,0
20231010,152000,3084501780,3180,3180,3180,3180,0
20231010,151900,3084501780,3180,3185,3190,3120,11226
20231010,151800,3049210590,3155,3175,3175,3145,19228
20231010,151700,2988519565,3170,3185,3190,3170,23868
20231010,151600,2912711060,3180,3190,3195,3180,2307
20231010,151500,2905366460,3190,3195,3195,3190,519
20231010,151400,2903708715,3190,3195,3195,3190,99
20231010,151300,2903392595,3195,3205,3205,3185,505
20231010,151200,2901778865,3205,3205,3205,3185,1318
20231010,151100,2897564580,3200,3200,3205,3200,196
20231010,151000,2896937240,3180,3185,3205,3180,2305
20231010,150900,2889590300,3185,3190,3205,3185,553
20231010,150800,2887828195,3200,3205,3205,3190,459
20231010,150700,2886357740,3205,3205,3205,3200,843
20231010,150600,2883656090,3205,3200,3205,3185,582
20231010,150500,2881795540,3185,3195,3205,3185,2839
20231010,150400,2872736445,3190,3195,3205,3190,5511
20231010,150300,2855127470,3195,3200,3205,3195,1355
20231010,150200,2850793395,3195,3210,3210,3195,4417
20231010,150100,2836658655,3210,3205,3210,3205,363
20231010,150000,2835493590,3200,3215,3215,3200,1488
20231010,145900,2830725345,3210,3215,3215,3205,633
20231010,145800,2828692015,3215,3210,3215,3205,398
20231010,145700,2827413790,3210,3215,3215,3205,292
20231010,145600,2826477520,3215,3215,3215,3210,865
20231010,145500,2823699575,3210,3215,3220,3210,433
20231010,145400,2822307650,3210,3215,3215,3210,640
20231010,145300,2820251285,3215,3215,3215,3210,133
20231010,145200,2819824100,3220,3210,3220,3210,632
20231010,145100,2817790785,3210,3215,3220,3210,481
20231010,145000,2816245440,3210,3215,3215,3210,285
20231010,144900,2815329490,3215,3210,3220,3210,356
20231010,144800,2814185115,3210,3220,3225,3210,758
20231010,144700,2811751265,3215,3215,3220,3210,1703
20231010,144600,2806282920,3215,3215,3220,3215,382
20231010,144500,2805054660,3210,3215,3220,3210,521
20231010,144400,2803380980,3215,3215,3215,3210,390
20231010,144300,2802127320,3215,3225,3225,3215,973
20231010,144200,2798998990,3220,3225,3225,3215,514
20231010,144100,2797344245,3225,3215,3225,3215,2074
20231010,144000,2790671020,3210,3210,3215,3210,1039
20231010,143900,2787334820,3205,3220,3220,3205,2692
20231010,143800,2778682070,3220,3215,3220,3210,3441
20231010,143700,2767618435,3215,3210,3215,3210,1923
20231010,143600,2761438790,3210,3215,3215,3205,573
20231010,143500,2759599845,3215,3210,3215,3210,552
20231010,143400,2757825455,3215,3215,3215,3215,54
20231010,143300,2757651845,3210,3210,3215,3205,3737
20231010,143200,2745656575,3210,3205,3210,3205,2444
20231010,143100,2737823415,3200,3195,3200,3195,1816
20231010,143000,2732014405,3195,3195,3200,3185,1750
20231010,142900,2726423410,3195,3200,3200,3185,2278
20231010,142800,2719160640,3200,3190,3205,3190,741
20231010,142700,2716793405,3195,3200,3205,3190,909
20231010,142600,2713885910,3200,3190,3205,3190,1208
20231010,142500,2710027420,3185,3200,3205,3180,11009
20231010,142400,2674971345,3200,3195,3200,3195,3830
20231010,142300,2662717375,3190,3195,3195,3185,1568
20231010,142200,2657714385,3190,3195,3195,3190,455
20231010,142100,2656262690,3190,3195,3195,3190,561
20231010,142000,2654472080,3195,3195,3195,3190,3721
20231010,141900,2642600380,3200,3195,3200,3195,706
20231010,141800,2640342110,3195,3205,3205,3190,532
20231010,141700,2638640865,3200,3200,3205,3195,1255
20231010,141600,2634624265,3200,3195,3200,3190,3149
20231010,141500,2624570080,3195,3195,3200,3190,1469
20231010,141400,2619878775,3200,3200,3200,3195,537
20231010,141300,2618161285,3200,3190,3205,3190,4106
20231010,141200,2605025145,3190,3205,3210,3190,12652
20231010,141100,2564563350,3205,3210,3210,3205,965
20231010,141000,2561466940,3205,3205,3215,3205,539
20231010,140900,2559736285,3210,3215,3215,3205,871
20231010,140800,2556940285,3210,3215,3215,3210,411
20231010,140700,2555620720,3210,3210,3220,3205,991
20231010,140600,2552439460,3210,3205,3220,3200,3641
20231010,140500,2540748000,3210,3215,3215,3205,1055
20231010,140400,2537356965,3210,3210,3215,3210,1932
20231010,140300,2531154960,3215,3210,3220,3205,6918
20231010,140200,2508931645,3210,3205,3210,3205,557
20231010,140100,2507144045,3210,3205,3210,3205,339
20231010,140000,2506057430,3200,3205,3210,3200,766
20231010,135900,2503604140,3205,3200,3205,3200,1576
20231010,135800,2498553430,3205,3210,3210,3200,1125
20231010,135700,2494947795,3200,3205,3215,3200,4710
20231010,135600,2479855930,3205,3210,3210,3205,236
20231010,135500,2479099290,3205,3210,3215,3205,416
20231010,135400,2477763640,3215,3215,3215,3210,804
20231010,135300,2475181885,3210,3205,3210,3205,1128
20231010,135200,2471563210,3205,3210,3210,3200,150
20231010,135100,2471082515,3210,3210,3210,3200,503
20231010,135000,2469470080,3205,3220,3220,3205,1053
20231010,134900,2466087715,3220,3210,3230,3210,2031
20231010,134800,2459552645,3205,3220,3220,3205,5535
20231010,134700,2441783950,3215,3220,3225,3215,603
20231010,134600,2439843320,3220,3225,3225,3210,2512
20231010,134500,2431765005,3220,3220,3225,3220,1590
20231010,134400,2426639910,3225,3225,3225,3220,389
20231010,134300,2425385975,3225,3220,3225,3220,1031
20231010,134200,2422065180,3220,3220,3225,3215,973
20231010,134100,2418932900,3215,3215,3215,3200,31363
20231010,134000,2318527995,3210,3210,3215,3205,1445
20231010,133900,2313888625,3215,3210,3215,3205,3129
20231010,133800,2303842800,3210,3215,3215,3210,1118
20231010,133700,2300253760,3210,3215,3215,3210,386
20231010,133600,2299013730,3210,3215,3215,3210,568
20231010,133500,2297189360,3215,3215,3215,3210,2252
20231010,133400,2289950355,3210,3215,3220,3210,9911
20231010,133300,2258109915,3215,3215,3220,3210,3199
20231010,133200,2247829710,3220,3215,3220,3215,5556
20231010,133100,2229966920,3210,3225,3225,3210,2385
20231010,133000,2222290200,3225,3220,3230,3220,1018
20231010,132900,2219007345,3220,3220,3225,3220,2444
20231010,132800,2211125960,3215,3220,3225,3215,617
20231010,132700,2209139340,3220,3225,3230,3220,35484
20231010,132600,2094703365,3220,3210,3225,3205,9596
20231010,132500,2063809410,3205,3205,3215,3200,21285
20231010,132400,1995677395,3205,3210,3215,3205,3539
20231010,132300,1984333140,3210,3210,3215,3210,8299
20231010,132200,1957693100,3215,3210,3215,3210,626
20231010,132100,1955681815,3215,3215,3220,3210,2389
20231010,132000,1948001400,3210,3220,3220,3210,132
20231010,131900,1947577080,3220,3225,3225,3215,2768
20231010,131800,1938668990,3220,3220,3225,3220,1145
20231010,131700,1934978745,3225,3220,3225,3220,175
20231010,131600,1934414980,3220,3215,3220,3215,3381
20231010,131500,1923534085,3215,3225,3230,3215,3873
20231010,131400,1911047870,3230,3230,3230,3225,1469
20231010,131300,1906308585,3230,3220,3230,3220,2933
20231010,131200,1896850745,3220,3225,3225,3220,294
20231010,131100,1895903800,3220,3225,3225,3215,3090
20231010,131000,1885947695,3225,3215,3225,3210,15911
20231010,130900,1834781505,3220,3220,3220,3215,616
20231010,130800,1832799850,3215,3220,3225,3215,527
20231010,130700,1831102990,3220,3215,3230,3215,5016
20231010,130600,1814927750,3215,3220,3220,3215,3819
20231010,130500,1802639685,3215,3230,3230,3215,9133
20231010,130400,1773238655,3225,3230,3230,3225,171
20231010,130300,1772686925,3225,3220,3230,3220,519
20231010,130200,1771013060,3220,3230,3235,3220,10768
20231010,130100,1736329540,3230,3225,3230,3225,768
20231010,130000,1733849760,3225,3230,3230,3225,843
20231010,125900,1731130835,3225,3230,3230,3225,702
20231010,125800,1728865790,3230,3230,3230,3225,653
20231010,125700,1726757695,3230,3225,3230,3225,437
20231010,125600,1725348110,3225,3225,3230,3225,1488
20231010,125500,1720547575,3230,3230,3235,3225,5200
20231010,125400,1703776645,3235,3240,3240,3225,5456
20231010,125300,1686163415,3240,3235,3240,3230,420
20231010,125200,1684804135,3235,3230,3240,3230,1021
20231010,125100,1681501590,3230,3240,3240,3225,2574
20231010,125000,1673185355,3245,3245,3245,3240,604
20231010,124900,1671227445,3240,3245,3245,3240,243
20231010,124800,1670439865,3235,3240,3240,3235,1205
20231010,124700,1666541220,3240,3235,3240,3230,11080
20231010,124600,1630737060,3240,3240,3240,3235,690
20231010,124500,1628501920,3235,3245,3245,3235,464
20231010,124400,1626998005,3245,3240,3245,3240,234
20231010,124300,1626239585,3245,3235,3245,3235,2475
20231010,124200,1618230060,3235,3235,3240,3235,579
20231010,124100,1616356095,3235,3235,3240,3235,184
20231010,124000,1615760720,3240,3235,3240,3235,206
20231010,123900,1615094055,3240,3240,3240,3235,2383
20231010,123800,1607374345,3235,3245,3245,3235,3495
20231010,123700,1596060675,3240,3240,3245,3240,1667
20231010,123600,1590659475,3245,3240,3250,3240,1029
20231010,123500,1587321570,3245,3250,3250,3240,1448
20231010,123400,1582625460,3250,3245,3250,3245,342
20231010,123300,1581514565,3250,3245,3250,3245,620
20231010,123200,1579501765,3245,3250,3250,3245,1691
20231010,123100,1574014215,3250,3250,3250,3245,1555
20231010,123000,1568967985,3245,3245,3250,3245,1303
20231010,122900,1564736105,3250,3255,3255,3250,172
20231010,122800,1564176850,3255,3250,3255,3250,360
20231010,122700,1563006590,3250,3250,3255,3245,1901
20231010,122600,1556827610,3245,3250,3250,3245,2260
20231010,122500,1549492815,3250,3255,3255,3250,1220
20231010,122400,1545524665,3255,3250,3255,3245,1935
20231010,122300,1539240550,3250,3255,3255,3245,691
20231010,122200,1536995980,3250,3240,3250,3240,1525
20231010,122100,1532042320,3240,3235,3250,3225,26288
20231010,122000,1447029410,3235,3240,3240,3235,2783
20231010,121900,1438026150,3240,3235,3250,3235,7433
20231010,121800,1413965130,3235,3245,3250,3235,9580
20231010,121700,1382911665,3245,3250,3255,3245,4288
20231010,121600,1368989780,3250,3250,3250,3245,417
20231010,121500,1367635710,3245,3250,3250,3245,398
20231010,121400,1366343555,3255,3250,3255,3250,886
20231010,121300,1363463800,3250,3250,3255,3250,1475
20231010,121200,1358668525,3250,3255,3255,3250,376
20231010,121100,1357445195,3250,3260,3260,3250,224
20231010,121000,1356716925,3260,3260,3265,3255,2484
20231010,120900,1348621690,3260,3260,3265,3260,1000
20231010,120800,1345361270,3265,3260,3265,3260,287
20231010,120700,1344424560,3265,3260,3265,3260,529
20231010,120600,1342698870,3260,3260,3265,3260,338
20231010,120500,1341596725,3260,3265,3265,3260,686
20231010,120400,1339360105,3260,3260,3265,3260,1536
20231010,120300,1334351010,3260,3260,3265,3260,483
20231010,120200,1332776165,3265,3265,3265,3260,323
20231010,120100,1331722730,3265,3260,3265,3260,407
20231010,120000,1330394720,3250,3260,3260,3250,408
20231010,115900,1329067305,3265,3255,3265,3255,192
20231010,115800,1328441465,3260,3260,3260,3250,315
20231010,115700,1327414935,3250,3255,3260,3250,491
20231010,115600,1325818085,3265,3260,3265,3255,2454
20231010,115500,1317818640,3265,3265,3265,3260,749
20231010,115400,1315375025,3260,3260,3265,3260,2821
20231010,115300,1306174210,3265,3260,3265,3260,284
20231010,115200,1305248250,3265,3260,3265,3260,289
20231010,115100,1304305205,3260,3260,3265,3260,420
20231010,115000,1302935675,3260,3260,3260,3255,486
20231010,114900,1301352840,3265,3255,3265,3255,513
20231010,114800,1299681110,3255,3260,3265,3255,1677
20231010,114700,1294222160,3260,3250,3260,3250,1623
20231010,114600,1288938655,3250,3260,3260,3250,1009
20231010,114500,1285654420,3255,3265,3265,3255,416
20231010,114400,1284300100,3255,3265,3265,3255,1701
20231010,114300,1278761545,3260,3255,3260,3255,725
20231010,114200,1276399995,3255,3265,3265,3255,1890
20231010,114100,1270241475,3265,3260,3265,3255,614
20231010,114000,1268240665,3255,3260,3260,3250,110
20231010,113900,1267882455,3250,3260,3260,3250,3052
20231010,113800,1257958100,3260,3250,3260,3245,1502
20231010,113700,1253072650,3255,3250,3255,3250,311
20231010,113600,1252060675,3245,3255,3255,3245,645
20231010,113500,1249966255,3255,3250,3255,3250,258
20231010,113400,1249126610,3250,3245,3255,3245,1282
20231010,113300,1244966075,3245,3240,3255,3240,2086
20231010,113200,1238193475,3250,3245,3250,3240,1534
20231010,113100,1233216130,3240,3240,3245,3240,2586
20231010,113000,1224837370,3245,3245,3245,3240,1049
20231010,112900,1221438240,3245,3245,3245,3240,2003
20231010,112800,1214946635,3240,3250,3250,3235,10532
20231010,112700,1180829360,3245,3245,3250,3245,580
20231010,112600,1178947125,3250,3245,3250,3245,278
20231010,112500,1178044125,3245,3250,3250,3245,453
20231010,112400,1176573785,3245,3250,3250,3245,720
20231010,112300,1174236125,3245,3250,3250,3245,2375
20231010,112200,1166527675,3250,3250,3255,3250,832
20231010,112100,1163823415,3250,3255,3255,3250,465
20231010,112000,1162311410,3250,3255,3255,3250,721
20231010,111900,1159965920,3255,3255,3255,3250,92
20231010,111800,1159666655,3255,3250,3255,3250,768
20231010,111700,1157169395,3255,3255,3255,3250,321
20231010,111600,1156124695,3255,3250,3255,3250,170
20231010,111500,1155572075,3250,3260,3260,3245,14969
20231010,111400,1106857725,3255,3260,3260,3255,786
20231010,111300,1104295535,3260,3260,3265,3255,2252
20231010,111200,1096955455,3260,3260,3265,3260,1565
20231010,111100,1091852780,3265,3260,3265,3255,2321
20231010,111000,1084290190,3265,3265,3265,3260,110
20231010,110900,1083931335,3260,3255,3265,3255,2543
20231010,110800,1075648530,3250,3250,3255,3250,2934
20231010,110700,1066109905,3255,3250,3255,3250,1281
20231010,110600,1061945435,3250,3255,3255,3250,734
20231010,110500,1059558530,3250,3255,3255,3250,142
20231010,110400,1059096625,3255,3255,3260,3250,3187
20231010,110300,1048723965,3265,3265,3265,3255,451
20231010,110200,1047253990,3265,3265,3265,3260,496
20231010,110100,1045634725,3255,3265,3265,3255,2314
20231010,110000,1038085450,3265,3270,3270,3265,505
20231010,105900,1036435435,3270,3260,3270,3260,1467
20231010,105800,1031650930,3260,3260,3260,3255,3287
20231010,105700,1020935740,3260,3265,3265,3255,582
20231010,105600,1019037795,3265,3270,3270,3260,2709
20231010,105500,1010204465,3270,3265,3270,3265,118
20231010,105400,1009818930,3265,3265,3270,3265,720
20231010,105300,1007467085,3270,3265,3270,3265,906
20231010,105200,1004507770,3270,3290,3290,3270,9647
20231010,105100,972927760,3280,3280,3295,3280,2532
20231010,105000,964616715,3280,3280,3280,3275,1976
20231010,104900,958135595,3285,3285,3285,3285,347
20231010,104800,956995700,3285,3285,3290,3280,1241
20231010,104700,952921810,3285,3300,3300,3285,3036
20231010,104600,942939110,3300,3295,3300,3295,155
20231010,104500,942428250,3295,3295,3300,3290,596
20231010,104400,940465395,3295,3300,3300,3295,52
20231010,104300,940293935,3295,3290,3300,3285,580
20231010,104200,938385310,3295,3295,3295,3290,87
20231010,104100,938098820,3295,3290,3295,3290,107
20231010,104000,937746670,3295,3290,3295,3285,589
20231010,103900,935808845,3290,3290,3295,3285,625
20231010,103800,933752895,3295,3295,3295,3290,208
20231010,103700,933068030,3295,3295,3295,3295,180
20231010,103600,932474930,3295,3295,3295,3290,743
20231010,103500,930028895,3290,3290,3295,3290,90
20231010,103400,929732665,3295,3295,3295,3295,266
20231010,103300,928856195,3290,3300,3300,3290,1736
20231010,103200,923137325,3310,3310,3310,3305,330
20231010,103100,922045170,3310,3310,3310,3310,153
20231010,103000,921538740,3310,3310,3315,3305,476
20231010,102900,919963985,3315,3305,3315,3305,5441
20231010,102800,901965570,3300,3300,3305,3300,1129
20231010,102700,898239585,3305,3305,3310,3300,2323
20231010,102600,890562565,3305,3305,3305,3305,90
20231010,102500,890265115,3300,3300,3300,3295,2234
20231010,102400,882893030,3295,3295,3300,3295,1679
20231010,102300,877360595,3295,3285,3295,3285,340
20231010,102200,876240665,3290,3295,3295,3290,263
20231010,102100,875374250,3285,3300,3300,3285,359
20231010,102000,874193455,3285,3295,3300,3285,3366
20231010,101900,863121705,3295,3295,3300,3280,3390
20231010,101800,851969500,3305,3300,3305,3295,830
20231010,101700,849229750,3305,3295,3305,3295,1097
20231010,101600,845612935,3295,3290,3295,3290,654
20231010,101500,843461020,3290,3285,3290,3280,1945
20231010,101400,837069500,3285,3285,3290,3285,923
20231010,101300,834035295,3285,3285,3290,3285,93
20231010,101200,833729630,3285,3290,3295,3285,1393
20231010,101100,829147380,3295,3305,3305,3295,302
20231010,101000,828151335,3305,3305,3305,3305,301
20231010,100900,827156530,3290,3300,3300,3290,269
20231010,100800,826271280,3305,3300,3305,3300,239
20231010,100700,825482160,3305,3305,3305,3305,52
20231010,100600,825310300,3305,3300,3305,3285,2544
20231010,100500,816940500,3315,3305,3315,3300,1505
20231010,100400,811965920,3305,3300,3305,3300,890
20231010,100300,809028660,3290,3300,3300,3285,373
20231010,100200,807800265,3295,3295,3295,3290,2180
20231010,100100,800620065,3300,3300,3305,3295,1745
20231010,100000,794861965,3300,3300,3305,3300,398
20231010,095900,793548305,3305,3310,3315,3305,980
20231010,095800,790306615,3320,3320,3320,3320,1545
20231010,095700,785177215,3305,3315,3320,3305,1680
20231010,095600,779610105,3310,3280,3310,3275,13134
20231010,095500,736348880,3285,3290,3290,3285,209
20231010,095400,735662055,3290,3290,3290,3280,3331
20231010,095300,724704905,3290,3290,3290,3290,189
20231010,095200,724083095,3290,3290,3295,3275,2619
20231010,095100,715483605,3290,3285,3290,3280,5582
20231010,095000,697148355,3285,3275,3285,3275,3377
20231010,094900,686075270,3275,3270,3275,3270,184
20231010,094800,685473470,3275,3265,3275,3260,4480
20231010,094700,670839185,3260,3265,3265,3260,370
20231010,094600,669631355,3270,3270,3270,3265,1115
20231010,094500,665990430,3270,3260,3270,3260,1718
20231010,094400,660382835,3255,3265,3270,3255,2484
20231010,094300,652280425,3265,3265,3265,3260,297
20231010,094200,651310820,3255,3265,3270,3255,2140
20231010,094100,644318310,3265,3260,3270,3260,2313
20231010,094000,636774600,3260,3270,3270,3260,1877
20231010,093900,630654075,3270,3275,3280,3270,2891
20231010,093800,621185925,3275,3280,3280,3270,1913
20231010,093700,614920875,3280,3280,3280,3280,758
20231010,093600,612434635,3275,3275,3280,3275,2914
20231010,093500,602888450,3275,3260,3275,3260,6964
20231010,093400,580134925,3260,3270,3270,3250,2571
20231010,093300,571770500,3270,3280,3280,3265,3163
20231010,093200,561407820,3280,3260,3280,3255,16769
20231010,093100,506741030,3260,3245,3260,3245,3075
20231010,093000,496746965,3240,3260,3260,3235,10909
20231010,092900,461354025,3250,3260,3260,3250,4497
20231010,092800,446701805,3255,3250,3255,3245,2133
20231010,092700,439766665,3250,3255,3255,3250,371
20231010,092600,438560880,3255,3255,3260,3245,5888
20231010,092500,419442335,3255,3260,3260,3255,103
20231010,092400,419106570,3260,3260,3265,3250,2127
20231010,092300,412186400,3260,3260,3265,3260,243
20231010,092200,411394170,3260,3245,3260,3240,5874
20231010,092100,392307235,3245,3250,3255,3245,5745
20231010,092000,373647785,3255,3260,3260,3255,708
20231010,091900,371343105,3260,3255,3260,3255,2121
20231010,091800,364437855,3260,3255,3265,3255,2574
20231010,091700,356045070,3255,3260,3260,3250,2049
20231010,091600,349376010,3260,3260,3260,3260,153
20231010,091500,348877230,3260,3255,3270,3245,7396
20231010,091400,324814240,3255,3245,3255,3245,215
20231010,091300,324114995,3250,3255,3255,3245,838
20231010,091200,321388845,3255,3255,3255,3245,10547
20231010,091100,287120445,3255,3255,3260,3245,14407
20231010,091000,240279370,3255,3275,3275,3250,10050
20231010,090900,207498455,3275,3285,3285,3270,3437
20231010,090800,196241530,3285,3285,3285,3280,1734
20231010,090700,190545920,3285,3265,3285,3265,14104
20231010,090600,144373535,3265,3275,3275,3265,6377
20231010,090500,123517110,3275,3280,3285,3275,2165
20231010,090400,116418425,3285,3300,3305,3285,6179
20231010,090300,96074660,3300,3320,3330,3300,5987
20231010,090200,76256580,3320,3325,3325,3320,1801
20231010,090100,70274760,3340,3345,3345,3330,19408
20231010,090000,5611250,3350,3350,3350,3350,1675