KissMeData/098460/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,195000,8417570430,13820,13820,13820,13820,19104
20231016,194900,8417570430,13820,13820,13820,13820,0
20231016,194800,8417570430,13820,13820,13820,13820,0
20231016,194700,8417570430,13820,13820,13820,13820,0
20231016,194600,8417570430,13820,13820,13820,13820,0
20231016,194500,8417570430,13820,13820,13820,13820,0
20231016,194400,8417570430,13820,13820,13820,13820,0
20231016,194300,8417570430,13820,13820,13820,13820,0
20231016,194200,8417570430,13820,13820,13820,13820,0
20231016,194100,8417570430,13820,13820,13820,13820,0
20231016,194000,8417570430,13820,13820,13820,13820,0
20231016,193900,8417570430,13820,13820,13820,13820,0
20231016,193800,8417570430,13820,13820,13820,13820,0
20231016,193700,8417570430,13820,13820,13820,13820,0
20231016,193600,8417570430,13820,13820,13820,13820,0
20231016,193500,8417570430,13820,13820,13820,13820,0
20231016,193400,8417570430,13820,13820,13820,13820,0
20231016,193300,8417570430,13820,13820,13820,13820,0
20231016,193200,8417570430,13820,13820,13820,13820,0
20231016,193100,8417570430,13820,13820,13820,13820,0
20231016,193000,8417570430,13820,13820,13820,13820,0
20231016,192900,8417570430,13820,13820,13820,13820,0
20231016,192800,8417570430,13820,13820,13820,13820,0
20231016,192700,8417570430,13820,13820,13820,13820,0
20231016,192600,8417570430,13820,13820,13820,13820,0
20231016,192500,8417570430,13820,13820,13820,13820,0
20231016,192400,8417570430,13820,13820,13820,13820,0
20231016,192300,8417570430,13820,13820,13820,13820,0
20231016,192200,8417570430,13820,13820,13820,13820,0
20231016,192100,8417570430,13820,13820,13820,13820,0
20231016,192000,8417570430,13820,13820,13820,13820,19104
20231016,191900,8417570430,13820,13820,13820,13820,0
20231016,191800,8417570430,13820,13820,13820,13820,0
20231016,191700,8417570430,13820,13820,13820,13820,0
20231016,191600,8417570430,13820,13820,13820,13820,0
20231016,191500,8417570430,13820,13820,13820,13820,0
20231016,191400,8417570430,13820,13820,13820,13820,0
20231016,191300,8417570430,13820,13820,13820,13820,0
20231016,191200,8417570430,13820,13820,13820,13820,0
20231016,191100,8417570430,13820,13820,13820,13820,0
20231016,191000,8417570430,13820,13820,13820,13820,0
20231016,190900,8417570430,13820,13820,13820,13820,0
20231016,190800,8417570430,13820,13820,13820,13820,0
20231016,190700,8417570430,13820,13820,13820,13820,0
20231016,190600,8417570430,13820,13820,13820,13820,0
20231016,190500,8417570430,13820,13820,13820,13820,0
20231016,190400,8417570430,13820,13820,13820,13820,0
20231016,190300,8417570430,13820,13820,13820,13820,0
20231016,190200,8417570430,13820,13820,13820,13820,0
20231016,190100,8417570430,13820,13820,13820,13820,0
20231016,190000,8417570430,13820,13820,13820,13820,0
20231016,185900,8417570430,13820,13820,13820,13820,0
20231016,185800,8417570430,13820,13820,13820,13820,0
20231016,185700,8417570430,13820,13820,13820,13820,0
20231016,185600,8417570430,13820,13820,13820,13820,0
20231016,185500,8417570430,13820,13820,13820,13820,0
20231016,185400,8417570430,13820,13820,13820,13820,0
20231016,185300,8417570430,13820,13820,13820,13820,0
20231016,185200,8417570430,13820,13820,13820,13820,0
20231016,185100,8417570430,13820,13820,13820,13820,0
20231016,185000,8417570430,13820,13820,13820,13820,19104
20231016,184900,8417570430,13820,13820,13820,13820,0
20231016,184800,8417570430,13820,13820,13820,13820,0
20231016,184700,8417570430,13820,13820,13820,13820,0
20231016,184600,8417570430,13820,13820,13820,13820,0
20231016,184500,8417570430,13820,13820,13820,13820,0
20231016,184400,8417570430,13820,13820,13820,13820,0
20231016,184300,8417570430,13820,13820,13820,13820,0
20231016,184200,8417570430,13820,13820,13820,13820,0
20231016,184100,8417570430,13820,13820,13820,13820,0
20231016,184000,8417570430,13820,13820,13820,13820,0
20231016,183900,8417570430,13820,13820,13820,13820,0
20231016,183800,8417570430,13820,13820,13820,13820,0
20231016,183700,8417570430,13820,13820,13820,13820,0
20231016,183600,8417570430,13820,13820,13820,13820,0
20231016,183500,8417570430,13820,13820,13820,13820,0
20231016,183400,8417570430,13820,13820,13820,13820,0
20231016,183300,8417570430,13820,13820,13820,13820,0
20231016,183200,8417570430,13820,13820,13820,13820,0
20231016,183100,8417570430,13820,13820,13820,13820,0
20231016,183000,8417570430,13820,13820,13820,13820,0
20231016,182900,8417570430,13820,13820,13820,13820,0
20231016,182800,8417570430,13820,13820,13820,13820,0
20231016,182700,8417570430,13820,13820,13820,13820,0
20231016,182600,8417570430,13820,13820,13820,13820,0
20231016,182500,8417570430,13820,13820,13820,13820,0
20231016,182400,8417570430,13820,13820,13820,13820,0
20231016,182300,8417570430,13820,13820,13820,13820,0
20231016,182200,8417570430,13820,13820,13820,13820,0
20231016,182100,8417570430,13820,13820,13820,13820,0
20231016,182000,8417570430,13820,13820,13820,13820,19104
20231016,181900,8417570430,13820,13820,13820,13820,0
20231016,181800,8417570430,13820,13820,13820,13820,0
20231016,181700,8417570430,13820,13820,13820,13820,0
20231016,181600,8417570430,13820,13820,13820,13820,0
20231016,181500,8417570430,13820,13820,13820,13820,0
20231016,181400,8417570430,13820,13820,13820,13820,0
20231016,181300,8417570430,13820,13820,13820,13820,0
20231016,181200,8417570430,13820,13820,13820,13820,0
20231016,181100,8417570430,13820,13820,13820,13820,0
20231016,181000,8417570430,13820,13820,13820,13820,0
20231016,180900,8417570430,13820,13820,13820,13820,0
20231016,180800,8417570430,13820,13820,13820,13820,0
20231016,180700,8417570430,13820,13820,13820,13820,0
20231016,180600,8417570430,13820,13820,13820,13820,0
20231016,180500,8417570430,13820,13820,13820,13820,0
20231016,180400,8417570430,13820,13820,13820,13820,0
20231016,180300,8417570430,13820,13820,13820,13820,0
20231016,180200,8417570430,13820,13820,13820,13820,0
20231016,180100,8417570430,13820,13820,13820,13820,0
20231016,180000,8417570430,13820,13820,13820,13820,0
20231016,175900,8417570430,13820,13820,13820,13820,0
20231016,175800,8417570430,13820,13820,13820,13820,0
20231016,175700,8417570430,13820,13820,13820,13820,0
20231016,175600,8417570430,13820,13820,13820,13820,0
20231016,175500,8417570430,13820,13820,13820,13820,0
20231016,175400,8417570430,13820,13820,13820,13820,0
20231016,175300,8417570430,13820,13820,13820,13820,0
20231016,175200,8417570430,13820,13820,13820,13820,0
20231016,175100,8417570430,13820,13820,13820,13820,0
20231016,175000,8417570430,13820,13820,13820,13820,19104
20231016,174900,8417570430,13820,13820,13820,13820,0
20231016,174800,8417570430,13820,13820,13820,13820,0
20231016,174700,8417570430,13820,13820,13820,13820,0
20231016,174600,8417570430,13820,13820,13820,13820,0
20231016,174500,8417570430,13820,13820,13820,13820,0
20231016,174400,8417570430,13820,13820,13820,13820,0
20231016,174300,8417570430,13820,13820,13820,13820,0
20231016,174200,8417570430,13820,13820,13820,13820,0
20231016,174100,8417570430,13820,13820,13820,13820,0
20231016,174000,8417570430,13820,13820,13820,13820,0
20231016,173900,8417570430,13820,13820,13820,13820,0
20231016,173800,8417570430,13820,13820,13820,13820,0
20231016,173700,8417570430,13820,13820,13820,13820,0
20231016,173600,8417570430,13820,13820,13820,13820,0
20231016,173500,8417570430,13820,13820,13820,13820,0
20231016,173400,8417570430,13820,13820,13820,13820,0
20231016,173300,8417570430,13820,13820,13820,13820,0
20231016,173200,8417570430,13820,13820,13820,13820,0
20231016,173100,8417570430,13820,13820,13820,13820,0
20231016,173000,8417570430,13820,13820,13820,13820,0
20231016,172900,8417570430,13820,13820,13820,13820,0
20231016,172800,8417570430,13820,13820,13820,13820,0
20231016,172700,8417570430,13820,13820,13820,13820,0
20231016,172600,8417570430,13820,13820,13820,13820,0
20231016,172500,8417570430,13820,13820,13820,13820,0
20231016,172400,8417570430,13820,13820,13820,13820,0
20231016,172300,8417570430,13820,13820,13820,13820,0
20231016,172200,8417570430,13820,13820,13820,13820,0
20231016,172100,8417570430,13820,13820,13820,13820,0
20231016,172000,8417570430,13820,13820,13820,13820,19104
20231016,171900,8417570430,13820,13820,13820,13820,0
20231016,171800,8417570430,13820,13820,13820,13820,0
20231016,171700,8417570430,13820,13820,13820,13820,0
20231016,171600,8417570430,13820,13820,13820,13820,0
20231016,171500,8417570430,13820,13820,13820,13820,0
20231016,171400,8417570430,13820,13820,13820,13820,0
20231016,171300,8417570430,13820,13820,13820,13820,0
20231016,171200,8417570430,13820,13820,13820,13820,0
20231016,171100,8417570430,13820,13820,13820,13820,0
20231016,171000,8417570430,13820,13820,13820,13820,0
20231016,170900,8417570430,13820,13820,13820,13820,0
20231016,170800,8417570430,13820,13820,13820,13820,0
20231016,170700,8417570430,13820,13820,13820,13820,0
20231016,170600,8417570430,13820,13820,13820,13820,0
20231016,170500,8417570430,13820,13820,13820,13820,0
20231016,170400,8417570430,13820,13820,13820,13820,0
20231016,170300,8417570430,13820,13820,13820,13820,0
20231016,170200,8417570430,13820,13820,13820,13820,0
20231016,170100,8417570430,13820,13820,13820,13820,0
20231016,170000,8417570430,13820,13820,13820,13820,0
20231016,165900,8417570430,13820,13820,13820,13820,0
20231016,165800,8417570430,13820,13820,13820,13820,0
20231016,165700,8417570430,13820,13820,13820,13820,0
20231016,165600,8417570430,13820,13820,13820,13820,0
20231016,165500,8417570430,13820,13820,13820,13820,0
20231016,165400,8417570430,13820,13820,13820,13820,0
20231016,165300,8417570430,13820,13820,13820,13820,0
20231016,165200,8417570430,13820,13820,13820,13820,0
20231016,165100,8417570430,13820,13820,13820,13820,0
20231016,165000,8417570430,13820,13820,13820,13820,19104
20231016,164900,8417570430,13820,13820,13820,13820,0
20231016,164800,8417570430,13820,13820,13820,13820,0
20231016,164700,8417570430,13820,13820,13820,13820,0
20231016,164600,8417570430,13820,13820,13820,13820,0
20231016,164500,8417570430,13820,13820,13820,13820,0
20231016,164400,8417570430,13820,13820,13820,13820,0
20231016,164300,8417570430,13820,13820,13820,13820,0
20231016,164200,8417570430,13820,13820,13820,13820,0
20231016,164100,8417570430,13820,13820,13820,13820,0
20231016,164000,8417570430,13820,13820,13820,13820,0
20231016,163900,8417570430,13820,13820,13820,13820,0
20231016,163800,8417570430,13820,13820,13820,13820,0
20231016,163700,8417570430,13820,13820,13820,13820,0
20231016,163600,8417570430,13820,13820,13820,13820,0
20231016,163500,8417570430,13820,13820,13820,13820,0
20231016,163400,8417570430,13820,13820,13820,13820,0
20231016,163300,8417570430,13820,13820,13820,13820,0
20231016,163200,8417570430,13820,13820,13820,13820,0
20231016,163100,8417570430,13820,13820,13820,13820,0
20231016,163000,8417570430,13820,13820,13820,13820,0
20231016,162900,8417570430,13820,13820,13820,13820,0
20231016,162800,8417570430,13820,13820,13820,13820,0
20231016,162700,8417570430,13820,13820,13820,13820,0
20231016,162600,8417570430,13820,13820,13820,13820,0
20231016,162500,8417570430,13820,13820,13820,13820,0
20231016,162400,8417570430,13820,13820,13820,13820,0
20231016,162300,8417570430,13820,13820,13820,13820,0
20231016,162200,8417570430,13820,13820,13820,13820,0
20231016,162100,8417570430,13820,13820,13820,13820,0
20231016,162000,8417570430,13820,13820,13820,13820,19104
20231016,161900,8417570430,13820,13820,13820,13820,0
20231016,161800,8417570430,13820,13820,13820,13820,0
20231016,161700,8417570430,13820,13820,13820,13820,0
20231016,161600,8417570430,13820,13820,13820,13820,0
20231016,161500,8417570430,13820,13820,13820,13820,0
20231016,161400,8417570430,13820,13820,13820,13820,0
20231016,161300,8417570430,13820,13820,13820,13820,0
20231016,161200,8417570430,13820,13820,13820,13820,0
20231016,161100,8417570430,13820,13820,13820,13820,0
20231016,161000,8417570430,13820,13820,13820,13820,0
20231016,160900,8417570430,13820,13820,13820,13820,0
20231016,160800,8417570430,13820,13820,13820,13820,0
20231016,160700,8417570430,13820,13820,13820,13820,0
20231016,160600,8417570430,13820,13820,13820,13820,0
20231016,160500,8417570430,13820,13820,13820,13820,0
20231016,160400,8417570430,13820,13820,13820,13820,0
20231016,160300,8417570430,13820,13820,13820,13820,0
20231016,160200,8417570430,13820,13820,13820,13820,0
20231016,160100,8417570430,13820,13820,13820,13820,0
20231016,160000,8417570430,13820,13820,13820,13820,0
20231016,155900,8417570430,13820,13820,13820,13820,0
20231016,155800,8417570430,13820,13820,13820,13820,0
20231016,155700,8417570430,13820,13820,13820,13820,0
20231016,155600,8417570430,13820,13820,13820,13820,0
20231016,155500,8417570430,13820,13820,13820,13820,0
20231016,155400,8417570430,13820,13820,13820,13820,0
20231016,155300,8417570430,13820,13820,13820,13820,0
20231016,155200,8417570430,13820,13820,13820,13820,0
20231016,155100,8417570430,13820,13820,13820,13820,0
20231016,155000,8417570430,13820,13820,13820,13820,19104
20231016,154900,8417570430,13820,13820,13820,13820,0
20231016,154800,8417570430,13820,13820,13820,13820,0
20231016,154700,8417570430,13820,13820,13820,13820,0
20231016,154600,8417570430,13820,13820,13820,13820,0
20231016,154500,8417570430,13820,13820,13820,13820,0
20231016,154400,8417570430,13820,13820,13820,13820,0
20231016,154300,8417570430,13820,13820,13820,13820,0
20231016,154200,8417570430,13820,13820,13820,13820,0
20231016,154100,8417570430,13820,13820,13820,13820,0
20231016,154000,8417570430,13820,13820,13820,13820,0
20231016,153900,8417570430,13820,13820,13820,13820,0
20231016,153800,8417570430,13820,13820,13820,13820,0
20231016,153700,8417570430,13820,13820,13820,13820,0
20231016,153600,8417570430,13820,13820,13820,13820,0
20231016,153500,8417570430,13820,13820,13820,13820,0
20231016,153400,8417570430,13820,13820,13820,13820,0
20231016,153300,8417570430,13820,13820,13820,13820,0
20231016,153200,8417570430,13820,13820,13820,13820,0
20231016,153100,8417570430,13820,13820,13820,13820,0
20231016,153000,8417570430,13820,13820,13820,13820,19104
20231016,152900,8153553150,13830,13830,13830,13830,0
20231016,152800,8153553150,13830,13830,13830,13830,0
20231016,152700,8153553150,13830,13830,13830,13830,0
20231016,152600,8153553150,13830,13830,13830,13830,0
20231016,152500,8153553150,13830,13830,13830,13830,0
20231016,152400,8153553150,13830,13830,13830,13830,0
20231016,152300,8153553150,13830,13830,13830,13830,0
20231016,152200,8153553150,13830,13830,13830,13830,0
20231016,152100,8153553150,13830,13830,13830,13830,0
20231016,152000,8153553150,13830,13830,13830,13830,0
20231016,151900,8153553150,13830,13820,13840,13820,4547
20231016,151800,8090659010,13810,13800,13820,13770,4846
20231016,151700,8023749720,13800,13770,13800,13760,3624
20231016,151600,7973809690,13770,13770,13780,13740,2096
20231016,151500,7944955430,13770,13800,13800,13770,718
20231016,151400,7935054200,13790,13760,13800,13750,3155
20231016,151300,7891596410,13760,13800,13800,13740,1481
20231016,151200,7871210850,13790,13820,13820,13790,2907
20231016,151100,7831096820,13820,13810,13820,13800,3043
20231016,151000,7789074170,13810,13840,13840,13800,3398
20231016,150900,7742106800,13830,13840,13840,13820,3222
20231016,150800,7697536340,13840,13790,13840,13790,2326
20231016,150700,7665404770,13790,13770,13800,13760,2564
20231016,150600,7630069260,13770,13830,13830,13760,4270
20231016,150500,7571236930,13820,13800,13820,13800,6712
20231016,150400,7478535560,13810,13790,13820,13790,10904
20231016,150300,7328066730,13790,13770,13790,13770,5775
20231016,150200,7248489730,13780,13770,13780,13760,2862
20231016,150100,7209078520,13760,13750,13770,13740,7555
20231016,150000,7105190060,13750,13730,13750,13720,4149
20231016,145900,7048201620,13720,13740,13740,13710,2475
20231016,145800,7014234980,13740,13710,13740,13700,5466
20231016,145700,6939233280,13710,13700,13710,13690,2249
20231016,145600,6908417410,13700,13690,13700,13690,920
20231016,145500,6895813430,13700,13700,13710,13690,3792
20231016,145400,6843867220,13700,13690,13700,13690,3675
20231016,145300,6793538140,13690,13700,13710,13660,3922
20231016,145200,6739887480,13710,13670,13720,13660,3765
20231016,145100,6688339340,13670,13710,13720,13670,4257
20231016,145000,6630026060,13710,13690,13710,13680,5125
20231016,144900,6559832370,13690,13650,13690,13650,8700
20231016,144800,6440870550,13650,13630,13660,13630,2716
20231016,144700,6403807780,13630,13600,13630,13590,4030
20231016,144600,6348981170,13600,13640,13640,13600,5107
20231016,144500,6279426240,13640,13590,13650,13580,4842
20231016,144400,6213466760,13590,13590,13590,13580,144
20231016,144300,6211509810,13590,13620,13630,13590,2820
20231016,144200,6173130970,13630,13630,13630,13620,487
20231016,144100,6166494450,13630,13660,13660,13630,1892
20231016,144000,6140677590,13660,13650,13660,13640,1379
20231016,143900,6121853130,13650,13620,13650,13610,4360
20231016,143800,6062463660,13620,13620,13620,13610,1198
20231016,143700,6046155920,13620,13620,13620,13610,466
20231016,143600,6039809660,13630,13610,13630,13610,4590
20231016,143500,5977312690,13610,13540,13610,13530,2240
20231016,143400,5946906270,13540,13540,13540,13530,241
20231016,143300,5943643590,13530,13540,13540,13530,328
20231016,143200,5939203730,13540,13590,13590,13520,3640
20231016,143100,5889842560,13590,13590,13590,13580,201
20231016,143000,5887111340,13590,13590,13590,13580,238
20231016,142900,5883876950,13590,13620,13620,13580,3710
20231016,142800,5833398480,13620,13620,13620,13610,451
20231016,142700,5827255970,13620,13610,13620,13600,1160
20231016,142600,5811466560,13610,13600,13610,13600,179
20231016,142500,5809030450,13610,13600,13610,13600,1193
20231016,142400,5792804430,13600,13600,13600,13590,687
20231016,142300,5783466810,13600,13610,13610,13570,3353
20231016,142200,5737889440,13610,13610,13610,13600,184
20231016,142100,5735385480,13610,13600,13610,13590,686
20231016,142000,5726054600,13600,13600,13600,13590,624
20231016,141900,5717569580,13600,13600,13600,13590,353
20231016,141800,5712769410,13600,13610,13610,13590,164
20231016,141700,5710539200,13600,13620,13620,13600,1378
20231016,141600,5691784940,13610,13590,13620,13580,4028
20231016,141500,5637017880,13580,13570,13590,13570,1783
20231016,141400,5612807470,13570,13580,13580,13560,2897
20231016,141300,5573501400,13580,13560,13580,13560,3562
20231016,141200,5525175140,13560,13530,13560,13520,1811
20231016,141100,5500663060,13530,13530,13530,13520,460
20231016,141000,5494441500,13530,13520,13530,13520,168
20231016,140900,5492169460,13530,13530,13530,13520,554
20231016,140800,5484677200,13530,13530,13530,13530,207
20231016,140700,5481876490,13530,13510,13530,13510,237
20231016,140600,5478671690,13520,13510,13520,13510,139
20231016,140500,5476792690,13510,13530,13530,13500,4190
20231016,140400,5420187240,13520,13530,13530,13520,2440
20231016,140300,5387175040,13540,13550,13550,13540,1588
20231016,140200,5365671820,13550,13530,13560,13530,4906
20231016,140100,5299228400,13530,13480,13530,13480,6707
20231016,140000,5208652070,13480,13460,13480,13460,1199
20231016,135900,5192505450,13460,13460,13460,13450,245
20231016,135800,5189207760,13460,13470,13470,13460,652
20231016,135700,5180430330,13470,13430,13470,13430,4048
20231016,135600,5125997760,13430,13450,13450,13430,54
20231016,135500,5125271910,13450,13440,13450,13430,1328
20231016,135400,5107430180,13450,13440,13450,13440,309
20231016,135300,5103277130,13440,13470,13470,13440,743
20231016,135200,5093281150,13470,13480,13480,13470,1460
20231016,135100,5073604860,13490,13490,13490,13490,16
20231016,135000,5073389020,13490,13490,13490,13480,550
20231016,134900,5065973530,13490,13490,13490,13490,217
20231016,134800,5063046200,13490,13440,13490,13440,1009
20231016,134700,5049466650,13440,13460,13460,13430,693
20231016,134600,5040149730,13460,13470,13470,13460,1076
20231016,134500,5025666610,13470,13470,13470,13460,1166
20231016,134400,5009970580,13470,13470,13470,13470,9
20231016,134300,5009849350,13470,13440,13480,13440,2891
20231016,134200,4970942780,13440,13440,13440,13440,15
20231016,134100,4970741180,13460,13430,13460,13430,1839
20231016,134000,4946033110,13420,13420,13420,13410,1029
20231016,133900,4932224120,13430,13430,13440,13430,410
20231016,133800,4926717730,13440,13440,13440,13440,41
20231016,133700,4926166690,13440,13440,13450,13440,339
20231016,133600,4921610460,13440,13450,13450,13440,163
20231016,133500,4919419630,13450,13470,13470,13440,2059
20231016,133400,4891713060,13480,13490,13490,13480,554
20231016,133300,4884239780,13490,13490,13490,13490,19
20231016,133200,4883983470,13490,13500,13500,13490,23
20231016,133100,4883673070,13500,13510,13510,13500,1281
20231016,133000,4866378520,13510,13510,13510,13500,316
20231016,132900,4862109730,13500,13500,13500,13490,1242
20231016,132800,4845342980,13490,13480,13500,13470,3255
20231016,132700,4801445710,13470,13470,13480,13470,397
20231016,132600,4796098060,13470,13470,13470,13470,93
20231016,132500,4794845350,13470,13460,13470,13440,1340
20231016,132400,4776818380,13470,13480,13490,13470,1714
20231016,132300,4753713790,13480,13480,13480,13480,221
20231016,132200,4750734710,13490,13490,13490,13490,5
20231016,132100,4750667260,13490,13490,13490,13480,128
20231016,132000,4748940610,13480,13480,13490,13480,147
20231016,131900,4746958990,13480,13470,13480,13470,2642
20231016,131800,4711362840,13460,13460,13460,13460,12
20231016,131700,4711201320,13470,13470,13480,13470,92
20231016,131600,4709962040,13460,13460,13470,13450,3523
20231016,131500,4662518350,13470,13470,13480,13470,568
20231016,131400,4654866300,13480,13470,13480,13470,347
20231016,131300,4650192060,13480,13480,13480,13480,183
20231016,131200,4647725220,13480,13480,13490,13480,452
20231016,131100,4641632190,13490,13480,13490,13480,29
20231016,131000,4641241240,13480,13480,13490,13480,184
20231016,130900,4638760880,13480,13490,13490,13480,1200
20231016,130800,4622584840,13480,13470,13480,13470,2053
20231016,130700,4594910780,13480,13470,13480,13470,1553
20231016,130600,4573976780,13470,13480,13480,13470,176
20231016,130500,4571605910,13480,13470,13480,13470,13
20231016,130400,4571430710,13480,13490,13490,13480,1296
20231016,130300,4553960550,13480,13490,13490,13480,43
20231016,130200,4553380580,13480,13460,13480,13450,1720
20231016,130100,4530214310,13450,13460,13460,13450,222
20231016,130000,4527228380,13460,13460,13460,13460,24
20231016,125900,4526905340,13460,13460,13460,13460,7
20231016,125800,4526811120,13450,13440,13460,13440,907
20231016,125700,4514614100,13430,13420,13430,13420,2247
20231016,125600,4484455260,13420,13430,13430,13420,75
20231016,125500,4483448650,13420,13430,13430,13420,755
20231016,125400,4473316460,13440,13440,13440,13430,2563
20231016,125300,4438875750,13440,13440,13440,13420,3806
20231016,125200,4387754100,13440,13440,13450,13440,308
20231016,125100,4383614530,13440,13440,13440,13440,264
20231016,125000,4380066370,13440,13440,13450,13440,67
20231016,124900,4379165820,13440,13450,13450,13440,67
20231016,124800,4378264720,13450,13430,13450,13430,1602
20231016,124700,4356747310,13430,13420,13430,13420,104
20231016,124600,4355351510,13430,13440,13440,13430,502
20231016,124500,4348605100,13440,13450,13450,13440,44
20231016,124400,4348013550,13450,13460,13460,13450,838
20231016,124300,4336740450,13450,13460,13460,13450,292
20231016,124200,4332810230,13450,13460,13460,13450,103
20231016,124100,4331424860,13450,13450,13450,13440,1217
20231016,124000,4315056770,13450,13440,13450,13440,106
20231016,123900,4313631910,13440,13440,13440,13440,320
20231016,123800,4309331110,13450,13450,13450,13440,275
20231016,123700,4305633860,13440,13420,13440,13420,1743
20231016,123600,4282220270,13420,13420,13420,13420,114
20231016,123500,4280690390,13430,13430,13430,13420,22
20231016,123400,4280394980,13430,13430,13430,13430,256
20231016,123300,4276956900,13440,13450,13450,13440,1033
20231016,123200,4263069110,13450,13450,13460,13450,123
20231016,123100,4261414620,13460,13460,13470,13460,410
20231016,123000,4255894870,13460,13470,13470,13460,35
20231016,122900,4255423650,13470,13460,13470,13460,215
20231016,122800,4252528600,13470,13460,13470,13460,104
20231016,122700,4251128720,13460,13470,13470,13460,302
20231016,122600,4247062780,13470,13460,13470,13460,2814
20231016,122500,4209170600,13460,13450,13460,13450,222
20231016,122400,4206184300,13460,13450,13460,13450,140
20231016,122300,4204300150,13450,13450,13460,13450,219
20231016,122200,4201354530,13450,13460,13460,13450,423
20231016,122100,4195663960,13460,13460,13460,13460,314
20231016,122000,4191437520,13460,13470,13470,13460,349
20231016,121900,4186739930,13470,13450,13470,13440,3907
20231016,121800,4134199910,13440,13440,13450,13440,162
20231016,121700,4132022080,13440,13430,13450,13430,1693
20231016,121600,4109280420,13430,13420,13430,13420,20
20231016,121500,4109011960,13430,13430,13440,13420,1555
20231016,121400,4088127110,13440,13430,13440,13430,241
20231016,121300,4084889070,13440,13440,13440,13430,511
20231016,121200,4078022910,13430,13440,13440,13430,174
20231016,121100,4075684940,13440,13430,13440,13430,1238
20231016,121000,4059058040,13430,13440,13440,13430,94
20231016,120900,4057794720,13440,13420,13440,13420,2290
20231016,120800,4027049460,13420,13430,13430,13420,55
20231016,120700,4026311050,13430,13430,13430,13430,122
20231016,120600,4024672590,13430,13430,13430,13420,233
20231016,120500,4021545400,13420,13430,13430,13420,151
20231016,120400,4019517570,13430,13420,13430,13420,1624
20231016,120300,3997715880,13420,13420,13420,13420,129
20231016,120200,3995984700,13420,13400,13420,13400,2215
20231016,120100,3966290110,13390,13400,13400,13390,197
20231016,120000,3963651240,13390,13400,13400,13390,100
20231016,115900,3962311530,13400,13380,13400,13380,2916
20231016,115800,3923285360,13380,13390,13400,13370,3313
20231016,115700,3878934890,13400,13390,13400,13390,333
20231016,115600,3874474870,13390,13390,13400,13390,312
20231016,115500,3870297000,13390,13390,13400,13390,149
20231016,115400,3868301800,13400,13390,13400,13390,111
20231016,115300,3866815400,13410,13370,13410,13370,3116
20231016,115200,3825095250,13380,13380,13380,13370,584
20231016,115100,3817282490,13390,13380,13390,13380,1868
20231016,115000,3792288560,13380,13390,13390,13380,69
20231016,114900,3791365200,13390,13390,13390,13380,1219
20231016,114800,3775049020,13380,13400,13400,13380,2818
20231016,114700,3737315630,13400,13400,13410,13400,618
20231016,114600,3729034250,13400,13400,13410,13400,219
20231016,114500,3726099250,13400,13410,13410,13400,344
20231016,114400,3721489560,13400,13400,13400,13400,321
20231016,114300,3717188160,13400,13410,13410,13400,633
20231016,114200,3708705450,13410,13400,13410,13400,453
20231016,114100,3702635000,13400,13400,13410,13400,147
20231016,114000,3700665130,13400,13400,13400,13400,29
20231016,113900,3700276530,13410,13400,13410,13400,18
20231016,113800,3700035250,13400,13400,13410,13400,336
20231016,113700,3695532740,13400,13410,13410,13400,50
20231016,113600,3694862720,13410,13390,13410,13380,4512
20231016,113500,3634432570,13390,13410,13420,13390,1613
20231016,113400,3612811120,13410,13410,13420,13410,263
20231016,113300,3609284230,13420,13410,13420,13410,541
20231016,113200,3602027140,13410,13410,13420,13410,179
20231016,113100,3599625930,13410,13410,13420,13410,54
20231016,113000,3598901730,13410,13410,13420,13410,87
20231016,112900,3597734600,13410,13420,13420,13410,43
20231016,112800,3597157780,13420,13430,13430,13410,152
20231016,112700,3595117820,13420,13430,13430,13420,12
20231016,112600,3594956730,13430,13420,13430,13410,1372
20231016,112500,3576537930,13430,13420,13440,13420,6779
20231016,112400,3485516540,13430,13440,13440,13430,1743
20231016,112300,3462105620,13440,13440,13440,13440,214
20231016,112200,3459229460,13440,13440,13440,13440,30
20231016,112100,3458826260,13440,13430,13440,13430,2184
20231016,112000,3429492720,13420,13430,13430,13420,13
20231016,111900,3429318170,13430,13430,13430,13420,51
20231016,111800,3428633670,13420,13450,13450,13420,906
20231016,111700,3416463900,13450,13420,13450,13420,2860
20231016,111600,3378038330,13430,13420,13430,13420,551
20231016,111500,3370641980,13430,13420,13430,13420,737
20231016,111400,3360747300,13420,13430,13430,13420,144
20231016,111300,3358814770,13430,13450,13450,13430,1375
20231016,111200,3340337830,13430,13450,13450,13430,7
20231016,111100,3340243800,13450,13440,13450,13430,348
20231016,111000,3335566290,13440,13460,13460,13440,564
20231016,110900,3327985040,13460,13470,13470,13460,1408
20231016,110800,3309022280,13470,13480,13480,13470,607
20231016,110700,3300845520,13480,13480,13480,13470,665
20231016,110600,3291881420,13480,13470,13480,13470,195
20231016,110500,3289254450,13470,13440,13470,13440,1672
20231016,110400,3266758700,13460,13440,13460,13440,2611
20231016,110300,3231649600,13450,13440,13450,13420,2999
20231016,110200,3191370640,13440,13440,13440,13430,928
20231016,110100,3178898720,13440,13430,13440,13430,400
20231016,110000,3173525220,13440,13440,13440,13440,103
20231016,105900,3172140900,13440,13440,13440,13440,823
20231016,105800,3161079780,13440,13440,13450,13440,877
20231016,105700,3149292780,13440,13450,13450,13440,31
20231016,105600,3148875940,13450,13440,13450,13430,3058
20231016,105500,3107778200,13460,13450,13460,13450,649
20231016,105400,3099048480,13460,13460,13460,13460,371
20231016,105300,3094054820,13470,13470,13480,13470,1247
20231016,105200,3077256850,13480,13480,13480,13470,267
20231016,105100,3073660170,13480,13490,13500,13470,852
20231016,105000,3062172400,13500,13430,13500,13430,1255
20231016,104900,3045250700,13450,13440,13450,13390,8290
20231016,104800,2933939680,13450,13450,13460,13450,1251
20231016,104700,2917113100,13450,13470,13470,13450,3263
20231016,104600,2873193020,13460,13480,13480,13460,1542
20231016,104500,2852424070,13470,13470,13480,13470,474
20231016,104400,2846037610,13470,13480,13480,13470,233
20231016,104300,2842897370,13480,13480,13480,13470,981
20231016,104200,2829673930,13470,13480,13490,13470,2162
20231016,104100,2800529540,13480,13480,13490,13480,248
20231016,104000,2797186320,13480,13480,13480,13480,41
20231016,103900,2796633640,13480,13480,13490,13470,578
20231016,103800,2788844570,13470,13490,13500,13460,8825
20231016,103700,2669916160,13500,13500,13500,13490,3624
20231016,103600,2621007660,13510,13540,13540,13510,2139
20231016,103500,2592088730,13530,13540,13540,13530,31
20231016,103400,2591669220,13540,13540,13540,13540,22
20231016,103300,2591371340,13530,13530,13530,13510,2912
20231016,103200,2551978480,13520,13540,13540,13500,2440
20231016,103100,2518997360,13540,13550,13550,13540,935
20231016,103000,2506337160,13550,13560,13560,13550,1338
20231016,102900,2488196960,13560,13560,13560,13560,63
20231016,102800,2487342680,13560,13550,13560,13550,144
20231016,102700,2485391040,13560,13590,13590,13560,2086
20231016,102600,2457056920,13590,13540,13590,13540,4545
20231016,102500,2395455600,13550,13530,13550,13530,2412
20231016,102400,2362805550,13520,13500,13520,13500,849
20231016,102300,2351332270,13500,13490,13500,13490,5400
20231016,102200,2278465710,13500,13510,13510,13500,1425
20231016,102100,2259227920,13510,13520,13520,13500,927
20231016,102000,2246705320,13520,13520,13520,13510,88
20231016,101900,2245516370,13510,13510,13520,13510,701
20231016,101800,2236043630,13510,13520,13520,13510,246
20231016,101700,2232717760,13520,13530,13530,13520,906
20231016,101600,2220467600,13530,13530,13540,13530,2637
20231016,101500,2184783250,13530,13530,13530,13520,559
20231016,101400,2177221510,13520,13520,13530,13520,50
20231016,101300,2176545420,13520,13540,13540,13520,1299
20231016,101200,2158965290,13550,13560,13560,13540,462
20231016,101100,2152706070,13560,13530,13560,13530,2698
20231016,101000,2116174810,13520,13530,13530,13520,53
20231016,100900,2115458110,13530,13530,13530,13520,176
20231016,100800,2113077240,13530,13530,13530,13530,24
20231016,100700,2112752520,13530,13520,13530,13520,1250
20231016,100600,2095850960,13520,13520,13530,13510,503
20231016,100500,2089053300,13520,13530,13530,13490,2664
20231016,100400,2053053190,13530,13530,13530,13520,116
20231016,100300,2051484730,13530,13530,13530,13510,3906
20231016,100200,1998703050,13530,13520,13530,13520,1808
20231016,100100,1974258000,13520,13520,13530,13520,53
20231016,100000,1973541430,13520,13540,13540,13490,4014
20231016,095900,1919316230,13530,13550,13550,13530,500
20231016,095800,1912546200,13540,13540,13540,13530,2045
20231016,095700,1884857350,13540,13520,13540,13520,325
20231016,095600,1880462650,13520,13560,13560,13520,1602
20231016,095500,1858782450,13570,13540,13600,13540,6253
20231016,095400,1773863680,13540,13540,13540,13540,862
20231016,095300,1762192200,13540,13530,13540,13530,351
20231016,095200,1757441690,13530,13530,13540,13530,273
20231016,095100,1753747630,13530,13520,13530,13520,1121
20231016,095000,1738591610,13520,13540,13540,13520,1402
20231016,094900,1719622670,13540,13510,13550,13510,3193
20231016,094800,1676410800,13520,13520,13520,13510,479
20231016,094700,1669934820,13520,13530,13530,13520,1244
20231016,094600,1653115550,13520,13530,13540,13520,936
20231016,094500,1640457670,13530,13570,13570,13530,286
20231016,094400,1636583710,13570,13570,13580,13570,700
20231016,094300,1627082710,13580,13580,13580,13570,84
20231016,094200,1625942000,13590,13530,13590,13530,4096
20231016,094100,1570403570,13530,13540,13540,13530,572
20231016,094000,1562664260,13540,13550,13550,13540,345
20231016,093900,1557992860,13560,13600,13600,13550,1130
20231016,093800,1542660690,13600,13610,13610,13590,2155
20231016,093700,1513352690,13610,13590,13650,13590,4155
20231016,093600,1456851530,13590,13570,13590,13560,2905
20231016,093500,1417440960,13570,13570,13570,13560,494
20231016,093400,1410741830,13570,13520,13570,13510,4739
20231016,093300,1346629390,13520,13510,13540,13510,383
20231016,093200,1341451030,13540,13560,13560,13510,2024
20231016,093100,1314051140,13560,13510,13560,13500,6773
20231016,093000,1222423350,13520,13530,13530,13510,66
20231016,092900,1221531230,13510,13530,13530,13510,988
20231016,092800,1208178480,13520,13520,13520,13520,531
20231016,092700,1200999360,13520,13510,13520,13510,826
20231016,092600,1189833880,13510,13500,13510,13500,717
20231016,092500,1180150650,13510,13510,13510,13500,2850
20231016,092400,1141648720,13510,13510,13520,13510,447
20231016,092300,1135609700,13520,13530,13530,13520,957
20231016,092200,1122662820,13530,13520,13530,13520,854
20231016,092100,1111115200,13520,13510,13520,13500,1516
20231016,092000,1090632530,13510,13520,13520,13510,752
20231016,091900,1080472910,13530,13510,13530,13500,4465
20231016,091800,1020126610,13510,13500,13510,13500,431
20231016,091700,1014306670,13500,13510,13530,13500,5295
20231016,091600,942754770,13510,13520,13520,13510,193
20231016,091500,940147290,13510,13540,13540,13490,3319
20231016,091400,895270740,13540,13500,13540,13500,2805
20231016,091300,857325170,13500,13520,13520,13490,1944
20231016,091200,831063070,13490,13510,13540,13480,5893
20231016,091100,751532800,13540,13500,13540,13490,8389
20231016,091000,638171990,13510,13540,13540,13500,1431
20231016,090900,618830630,13540,13540,13580,13540,2388
20231016,090800,586465760,13530,13510,13540,13500,3512
20231016,090700,539014560,13500,13500,13510,13500,1095
20231016,090600,524231380,13500,13530,13530,13500,2024
20231016,090500,496877990,13530,13540,13540,13520,691
20231016,090400,487530020,13540,13500,13570,13500,6044
20231016,090300,405803340,13500,13570,13570,13500,3816
20231016,090200,354171560,13570,13480,13610,13480,9539
20231016,090100,225050430,13480,13510,13530,13470,4881
20231016,090000,159143470,13500,13510,13530,13490,11762