KissMeData/098460/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,194800,47863295860,10900,10900,10900,10900,79089
20231020,194700,47863295860,10900,10900,10900,10900,0
20231020,194600,47863295860,10900,10900,10900,10900,0
20231020,194500,47863295860,10900,10900,10900,10900,0
20231020,194400,47863295860,10900,10900,10900,10900,0
20231020,194300,47863295860,10900,10900,10900,10900,0
20231020,194200,47863295860,10900,10900,10900,10900,0
20231020,194100,47863295860,10900,10900,10900,10900,0
20231020,194000,47863295860,10900,10900,10900,10900,0
20231020,193900,47863295860,10900,10900,10900,10900,0
20231020,193800,47863295860,10900,10900,10900,10900,0
20231020,193700,47863295860,10900,10900,10900,10900,0
20231020,193600,47863295860,10900,10900,10900,10900,0
20231020,193500,47863295860,10900,10900,10900,10900,0
20231020,193400,47863295860,10900,10900,10900,10900,0
20231020,193300,47863295860,10900,10900,10900,10900,0
20231020,193200,47863295860,10900,10900,10900,10900,0
20231020,193100,47863295860,10900,10900,10900,10900,0
20231020,193000,47863295860,10900,10900,10900,10900,0
20231020,192900,47863295860,10900,10900,10900,10900,0
20231020,192800,47863295860,10900,10900,10900,10900,0
20231020,192700,47863295860,10900,10900,10900,10900,0
20231020,192600,47863295860,10900,10900,10900,10900,0
20231020,192500,47863295860,10900,10900,10900,10900,0
20231020,192400,47863295860,10900,10900,10900,10900,0
20231020,192300,47863295860,10900,10900,10900,10900,0
20231020,192200,47863295860,10900,10900,10900,10900,0
20231020,192100,47863295860,10900,10900,10900,10900,0
20231020,192000,47863295860,10900,10900,10900,10900,0
20231020,191900,47863295860,10900,10900,10900,10900,0
20231020,191800,47863295860,10900,10900,10900,10900,79089
20231020,191700,47863295860,10900,10900,10900,10900,0
20231020,191600,47863295860,10900,10900,10900,10900,0
20231020,191500,47863295860,10900,10900,10900,10900,0
20231020,191400,47863295860,10900,10900,10900,10900,0
20231020,191300,47863295860,10900,10900,10900,10900,0
20231020,191200,47863295860,10900,10900,10900,10900,0
20231020,191100,47863295860,10900,10900,10900,10900,0
20231020,191000,47863295860,10900,10900,10900,10900,0
20231020,190900,47863295860,10900,10900,10900,10900,0
20231020,190800,47863295860,10900,10900,10900,10900,0
20231020,190700,47863295860,10900,10900,10900,10900,0
20231020,190600,47863295860,10900,10900,10900,10900,0
20231020,190500,47863295860,10900,10900,10900,10900,0
20231020,190400,47863295860,10900,10900,10900,10900,0
20231020,190300,47863295860,10900,10900,10900,10900,0
20231020,190200,47863295860,10900,10900,10900,10900,0
20231020,190100,47863295860,10900,10900,10900,10900,0
20231020,190000,47863295860,10900,10900,10900,10900,0
20231020,185900,47863295860,10900,10900,10900,10900,0
20231020,185800,47863295860,10900,10900,10900,10900,0
20231020,185700,47863295860,10900,10900,10900,10900,0
20231020,185600,47863295860,10900,10900,10900,10900,0
20231020,185500,47863295860,10900,10900,10900,10900,0
20231020,185400,47863295860,10900,10900,10900,10900,0
20231020,185300,47863295860,10900,10900,10900,10900,0
20231020,185200,47863295860,10900,10900,10900,10900,0
20231020,185100,47863295860,10900,10900,10900,10900,0
20231020,185000,47863295860,10900,10900,10900,10900,0
20231020,184900,47863295860,10900,10900,10900,10900,0
20231020,184800,47863295860,10900,10900,10900,10900,79089
20231020,184700,47863295860,10900,10900,10900,10900,0
20231020,184600,47863295860,10900,10900,10900,10900,0
20231020,184500,47863295860,10900,10900,10900,10900,0
20231020,184400,47863295860,10900,10900,10900,10900,0
20231020,184300,47863295860,10900,10900,10900,10900,0
20231020,184200,47863295860,10900,10900,10900,10900,0
20231020,184100,47863295860,10900,10900,10900,10900,0
20231020,184000,47863295860,10900,10900,10900,10900,0
20231020,183900,47863295860,10900,10900,10900,10900,0
20231020,183800,47863295860,10900,10900,10900,10900,0
20231020,183700,47863295860,10900,10900,10900,10900,0
20231020,183600,47863295860,10900,10900,10900,10900,0
20231020,183500,47863295860,10900,10900,10900,10900,0
20231020,183400,47863295860,10900,10900,10900,10900,0
20231020,183300,47863295860,10900,10900,10900,10900,0
20231020,183200,47863295860,10900,10900,10900,10900,0
20231020,183100,47863295860,10900,10900,10900,10900,0
20231020,183000,47863295860,10900,10900,10900,10900,0
20231020,182900,47863295860,10900,10900,10900,10900,0
20231020,182800,47863295860,10900,10900,10900,10900,0
20231020,182700,47863295860,10900,10900,10900,10900,0
20231020,182600,47863295860,10900,10900,10900,10900,0
20231020,182500,47863295860,10900,10900,10900,10900,0
20231020,182400,47863295860,10900,10900,10900,10900,0
20231020,182300,47863295860,10900,10900,10900,10900,0
20231020,182200,47863295860,10900,10900,10900,10900,0
20231020,182100,47863295860,10900,10900,10900,10900,0
20231020,182000,47863295860,10900,10900,10900,10900,0
20231020,181900,47863295860,10900,10900,10900,10900,0
20231020,181800,47863295860,10900,10900,10900,10900,79089
20231020,181700,47863295860,10900,10900,10900,10900,0
20231020,181600,47863295860,10900,10900,10900,10900,0
20231020,181500,47863295860,10900,10900,10900,10900,0
20231020,181400,47863295860,10900,10900,10900,10900,0
20231020,181300,47863295860,10900,10900,10900,10900,0
20231020,181200,47863295860,10900,10900,10900,10900,0
20231020,181100,47863295860,10900,10900,10900,10900,0
20231020,181000,47863295860,10900,10900,10900,10900,0
20231020,180900,47863295860,10900,10900,10900,10900,0
20231020,180800,47863295860,10900,10900,10900,10900,0
20231020,180700,47863295860,10900,10900,10900,10900,0
20231020,180600,47863295860,10900,10900,10900,10900,0
20231020,180500,47863295860,10900,10900,10900,10900,0
20231020,180400,47863295860,10900,10900,10900,10900,0
20231020,180300,47863295860,10900,10900,10900,10900,0
20231020,180200,47863295860,10900,10900,10900,10900,0
20231020,180100,47863295860,10900,10900,10900,10900,0
20231020,180000,47863295860,10900,10900,10900,10900,0
20231020,175900,47863295860,10900,10900,10900,10900,0
20231020,175800,47863295860,10900,10900,10900,10900,0
20231020,175700,47863295860,10900,10900,10900,10900,0
20231020,175600,47863295860,10900,10900,10900,10900,0
20231020,175500,47863295860,10900,10900,10900,10900,0
20231020,175400,47863295860,10900,10900,10900,10900,0
20231020,175300,47863295860,10900,10900,10900,10900,0
20231020,175200,47863295860,10900,10900,10900,10900,0
20231020,175100,47863295860,10900,10900,10900,10900,0
20231020,175000,47863295860,10900,10900,10900,10900,0
20231020,174900,47863295860,10900,10900,10900,10900,0
20231020,174800,47863295860,10900,10900,10900,10900,79089
20231020,174700,47863295860,10900,10900,10900,10900,0
20231020,174600,47863295860,10900,10900,10900,10900,0
20231020,174500,47863295860,10900,10900,10900,10900,0
20231020,174400,47863295860,10900,10900,10900,10900,0
20231020,174300,47863295860,10900,10900,10900,10900,0
20231020,174200,47863295860,10900,10900,10900,10900,0
20231020,174100,47863295860,10900,10900,10900,10900,0
20231020,174000,47863295860,10900,10900,10900,10900,0
20231020,173900,47863295860,10900,10900,10900,10900,0
20231020,173800,47863295860,10900,10900,10900,10900,0
20231020,173700,47863295860,10900,10900,10900,10900,0
20231020,173600,47863295860,10900,10900,10900,10900,0
20231020,173500,47863295860,10900,10900,10900,10900,0
20231020,173400,47863295860,10900,10900,10900,10900,0
20231020,173300,47863295860,10900,10900,10900,10900,0
20231020,173200,47863295860,10900,10900,10900,10900,0
20231020,173100,47863295860,10900,10900,10900,10900,0
20231020,173000,47863295860,10900,10900,10900,10900,0
20231020,172900,47863295860,10900,10900,10900,10900,0
20231020,172800,47863295860,10900,10900,10900,10900,0
20231020,172700,47863295860,10900,10900,10900,10900,0
20231020,172600,47863295860,10900,10900,10900,10900,0
20231020,172500,47863295860,10900,10900,10900,10900,0
20231020,172400,47863295860,10900,10900,10900,10900,0
20231020,172300,47863295860,10900,10900,10900,10900,0
20231020,172200,47863295860,10900,10900,10900,10900,0
20231020,172100,47863295860,10900,10900,10900,10900,0
20231020,172000,47863295860,10900,10900,10900,10900,0
20231020,171900,47863295860,10900,10900,10900,10900,0
20231020,171800,47863295860,10900,10900,10900,10900,79089
20231020,171700,47863295860,10900,10900,10900,10900,0
20231020,171600,47863295860,10900,10900,10900,10900,0
20231020,171500,47863295860,10900,10900,10900,10900,0
20231020,171400,47863295860,10900,10900,10900,10900,0
20231020,171300,47863295860,10900,10900,10900,10900,0
20231020,171200,47863295860,10900,10900,10900,10900,0
20231020,171100,47863295860,10900,10900,10900,10900,0
20231020,171000,47863295860,10900,10900,10900,10900,0
20231020,170900,47863295860,10900,10900,10900,10900,0
20231020,170800,47863295860,10900,10900,10900,10900,0
20231020,170700,47863295860,10900,10900,10900,10900,0
20231020,170600,47863295860,10900,10900,10900,10900,0
20231020,170500,47863295860,10900,10900,10900,10900,0
20231020,170400,47863295860,10900,10900,10900,10900,0
20231020,170300,47863295860,10900,10900,10900,10900,0
20231020,170200,47863295860,10900,10900,10900,10900,0
20231020,170100,47863295860,10900,10900,10900,10900,0
20231020,170000,47863295860,10900,10900,10900,10900,0
20231020,165900,47863295860,10900,10900,10900,10900,0
20231020,165800,47863295860,10900,10900,10900,10900,0
20231020,165700,47863295860,10900,10900,10900,10900,0
20231020,165600,47863295860,10900,10900,10900,10900,0
20231020,165500,47863295860,10900,10900,10900,10900,0
20231020,165400,47863295860,10900,10900,10900,10900,0
20231020,165300,47863295860,10900,10900,10900,10900,0
20231020,165200,47863295860,10900,10900,10900,10900,0
20231020,165100,47863295860,10900,10900,10900,10900,0
20231020,165000,47863295860,10900,10900,10900,10900,0
20231020,164900,47863295860,10900,10900,10900,10900,0
20231020,164800,47863295860,10900,10900,10900,10900,79089
20231020,164700,47863295860,10900,10900,10900,10900,0
20231020,164600,47863295860,10900,10900,10900,10900,0
20231020,164500,47863295860,10900,10900,10900,10900,0
20231020,164400,47863295860,10900,10900,10900,10900,0
20231020,164300,47863295860,10900,10900,10900,10900,0
20231020,164200,47863295860,10900,10900,10900,10900,0
20231020,164100,47863295860,10900,10900,10900,10900,0
20231020,164000,47863295860,10900,10900,10900,10900,0
20231020,163900,47863295860,10900,10900,10900,10900,0
20231020,163800,47863295860,10900,10900,10900,10900,0
20231020,163700,47863295860,10900,10900,10900,10900,0
20231020,163600,47863295860,10900,10900,10900,10900,0
20231020,163500,47863295860,10900,10900,10900,10900,0
20231020,163400,47863295860,10900,10900,10900,10900,0
20231020,163300,47863295860,10900,10900,10900,10900,0
20231020,163200,47863295860,10900,10900,10900,10900,0
20231020,163100,47863295860,10900,10900,10900,10900,0
20231020,163000,47863295860,10900,10900,10900,10900,0
20231020,162900,47863295860,10900,10900,10900,10900,0
20231020,162800,47863295860,10900,10900,10900,10900,0
20231020,162700,47863295860,10900,10900,10900,10900,0
20231020,162600,47863295860,10900,10900,10900,10900,0
20231020,162500,47863295860,10900,10900,10900,10900,0
20231020,162400,47863295860,10900,10900,10900,10900,0
20231020,162300,47863295860,10900,10900,10900,10900,0
20231020,162200,47863295860,10900,10900,10900,10900,0
20231020,162100,47863295860,10900,10900,10900,10900,0
20231020,162000,47863295860,10900,10900,10900,10900,0
20231020,161900,47863295860,10900,10900,10900,10900,0
20231020,161800,47863295860,10900,10900,10900,10900,79089
20231020,161700,47863295860,10900,10900,10900,10900,0
20231020,161600,47863295860,10900,10900,10900,10900,0
20231020,161500,47863295860,10900,10900,10900,10900,0
20231020,161400,47863295860,10900,10900,10900,10900,0
20231020,161300,47863295860,10900,10900,10900,10900,0
20231020,161200,47863295860,10900,10900,10900,10900,0
20231020,161100,47863295860,10900,10900,10900,10900,0
20231020,161000,47863295860,10900,10900,10900,10900,0
20231020,160900,47863295860,10900,10900,10900,10900,0
20231020,160800,47863295860,10900,10900,10900,10900,0
20231020,160700,47863295860,10900,10900,10900,10900,0
20231020,160600,47863295860,10900,10900,10900,10900,0
20231020,160500,47863295860,10900,10900,10900,10900,0
20231020,160400,47863295860,10900,10900,10900,10900,0
20231020,160300,47863295860,10900,10900,10900,10900,0
20231020,160200,47863295860,10900,10900,10900,10900,0
20231020,160100,47863295860,10900,10900,10900,10900,0
20231020,160000,47863295860,10900,10900,10900,10900,0
20231020,155900,47863295860,10900,10900,10900,10900,0
20231020,155800,47863295860,10900,10900,10900,10900,0
20231020,155700,47863295860,10900,10900,10900,10900,0
20231020,155600,47863295860,10900,10900,10900,10900,0
20231020,155500,47863295860,10900,10900,10900,10900,0
20231020,155400,47863295860,10900,10900,10900,10900,0
20231020,155300,47863295860,10900,10900,10900,10900,0
20231020,155200,47863295860,10900,10900,10900,10900,0
20231020,155100,47863295860,10900,10900,10900,10900,0
20231020,155000,47863295860,10900,10900,10900,10900,0
20231020,154900,47863295860,10900,10900,10900,10900,0
20231020,154800,47863295860,10900,10900,10900,10900,79089
20231020,154700,47863295860,10900,10900,10900,10900,0
20231020,154600,47863295860,10900,10900,10900,10900,0
20231020,154500,47863295860,10900,10900,10900,10900,0
20231020,154400,47863295860,10900,10900,10900,10900,0
20231020,154300,47863295860,10900,10900,10900,10900,0
20231020,154200,47863295860,10900,10900,10900,10900,0
20231020,154100,47863295860,10900,10900,10900,10900,0
20231020,154000,47863295860,10900,10900,10900,10900,0
20231020,153900,47863295860,10900,10900,10900,10900,0
20231020,153800,47863295860,10900,10900,10900,10900,0
20231020,153700,47863295860,10900,10900,10900,10900,0
20231020,153600,47863295860,10900,10900,10900,10900,0
20231020,153500,47863295860,10900,10900,10900,10900,0
20231020,153400,47863295860,10900,10900,10900,10900,0
20231020,153300,47863295860,10900,10900,10900,10900,0
20231020,153200,47863295860,10900,10900,10900,10900,0
20231020,153100,47863295860,10900,10900,10900,10900,0
20231020,153000,47863295860,10900,10900,10900,10900,79089
20231020,152900,47001225760,10910,10910,10910,10910,0
20231020,152800,47001225760,10910,10910,10910,10910,0
20231020,152700,47001225760,10910,10910,10910,10910,0
20231020,152600,47001225760,10910,10910,10910,10910,0
20231020,152500,47001225760,10910,10910,10910,10910,0
20231020,152400,47001225760,10910,10910,10910,10910,0
20231020,152300,47001225760,10910,10910,10910,10910,0
20231020,152200,47001225760,10910,10910,10910,10910,0
20231020,152100,47001225760,10910,10910,10910,10910,0
20231020,152000,47001225760,10910,10910,10910,10910,0
20231020,151900,47001225760,10910,10880,10920,10870,23990
20231020,151800,46739766650,10890,10870,10890,10850,12463
20231020,151700,46604349080,10870,10900,10910,10870,16790
20231020,151600,46421516080,10900,10870,10900,10840,11563
20231020,151500,46295709000,10840,10780,10860,10780,14124
20231020,151400,46142958630,10790,10800,10800,10780,8823
20231020,151300,46047765750,10800,10810,10810,10780,6497
20231020,151200,45977656250,10800,10780,10810,10770,9668
20231020,151100,45873323830,10780,10810,10820,10770,10312
20231020,151000,45762069050,10820,10800,10820,10800,8667
20231020,150900,45668424140,10800,10790,10800,10740,5843
20231020,150800,45605431250,10800,10800,10830,10730,16782
20231020,150700,45424350600,10800,10820,10830,10800,12754
20231020,150600,45286498400,10830,10890,10900,10820,20998
20231020,150500,45058582480,10890,10920,10930,10880,62478
20231020,150400,44378440800,10930,10880,10930,10880,14161
20231020,150300,44224197620,10880,10930,10930,10880,23422
20231020,150200,43968899940,10950,10970,10970,10930,13143
20231020,150100,43824947180,10960,10960,10990,10940,13205
20231020,150000,43680112570,10960,10920,10960,10910,10669
20231020,145900,43563471440,10920,10920,10930,10910,7441
20231020,145800,43482180040,10910,10940,10940,10900,9039
20231020,145700,43383530000,10940,10900,10950,10900,5363
20231020,145600,43324966270,10910,10960,11010,10900,68160
20231020,145500,42577266150,10970,10890,10970,10860,46928
20231020,145400,42065235050,10900,10830,10990,10800,86966
20231020,145300,41114617620,10830,10690,10830,10610,63081
20231020,145200,40438118820,10680,10850,10870,10680,79901
20231020,145100,39578208320,10860,10930,11010,10860,69938
20231020,145000,38812815880,10930,10880,10940,10860,32819
20231020,144900,38454611750,10880,10950,10950,10860,70856
20231020,144800,37681291850,10920,10920,10920,10920,0
20231020,144700,37681291850,10920,10940,10950,10920,20890
20231020,144600,37452952470,10940,11010,11020,10930,45662
20231020,144500,36952274550,11020,11070,11100,11010,18986
20231020,144400,36742191750,11070,11020,11070,11010,21627
20231020,144300,36503381700,11030,11000,11030,10980,35927
20231020,144200,36107927750,11010,11110,11120,11000,41342
20231020,144100,35651260090,11110,11140,11150,11110,26903
20231020,144000,35351795500,11140,11210,11240,11140,61446
20231020,143900,34664069500,11220,11410,11410,11220,61562
20231020,143800,33968561780,11410,11400,11410,11380,55180
20231020,143700,33339572010,11400,11410,11410,11400,36715
20231020,143600,32920941300,11410,11400,11420,11400,57468
20231020,143500,32265559120,11400,11400,11410,11400,22261
20231020,143400,32011780970,11400,11420,11430,11390,48842
20231020,143300,31454928130,11420,11420,11430,11420,5174
20231020,143200,31395829980,11410,11400,11420,11400,6352
20231020,143100,31323354710,11400,11480,11480,11400,29041
20231020,143000,30991470840,11480,11410,11480,11410,13910
20231020,142900,30832223370,11400,11410,11440,11400,7284
20231020,142800,30749027600,11400,11370,11400,11360,7943
20231020,142700,30658580910,11370,11370,11430,11370,18833
20231020,142600,30443725320,11370,11360,11380,11330,26764
20231020,142500,30139705670,11360,11380,11420,11340,25614
20231020,142400,29848323780,11380,11320,11390,11300,31016
20231020,142300,29496187000,11310,11400,11430,11310,24859
20231020,142200,29213723860,11400,11400,11430,11350,14665
20231020,142100,29046857890,11410,11460,11500,11360,33585
20231020,142000,28662299920,11460,11320,11470,11290,45721
20231020,141900,28142112250,11310,11560,11560,11310,70894
20231020,141800,27331792050,11560,11570,11620,11520,30296
20231020,141700,26981471610,11570,11670,11670,11540,45216
20231020,141600,26455879070,11670,11670,11690,11580,26802
20231020,141500,26144310360,11670,11850,11850,11630,55168
20231020,141400,25496211720,11850,11960,11960,11780,63918
20231020,141300,24737004760,11970,12030,12030,11960,57342
20231020,141200,24049078680,12030,12060,12060,12020,22270
20231020,141100,23780880920,12060,12070,12070,12060,3776
20231020,141000,23735331160,12070,12070,12070,12060,1506
20231020,140900,23717159930,12070,12070,12070,12060,1797
20231020,140800,23695475330,12070,12100,12100,12060,24992
20231020,140700,23393695300,12100,12090,12100,12090,3133
20231020,140600,23355793600,12090,12100,12100,12090,3694
20231020,140500,23311112030,12100,12090,12100,12080,8260
20231020,140400,23211238810,12090,12080,12090,12080,3325
20231020,140300,23171056570,12080,12110,12110,12080,11665
20231020,140200,23030000300,12090,12090,12110,12090,6185
20231020,140100,22955162010,12090,12090,12100,12090,1996
20231020,140000,22931015600,12090,12090,12100,12090,3476
20231020,135900,22888970530,12100,12100,12100,12090,4809
20231020,135800,22830782000,12090,12090,12100,12090,1486
20231020,135700,22812807940,12100,12100,12100,12090,8912
20231020,135600,22705018290,12100,12120,12130,12090,27721
20231020,135500,22369548530,12130,12120,12130,12110,10785
20231020,135400,22238810590,12120,12140,12150,12120,5554
20231020,135300,22171416900,12150,12140,12160,12140,3989
20231020,135200,22122944320,12140,12160,12170,12140,4855
20231020,135100,22063916130,12160,12120,12180,12110,14996
20231020,135000,21882040380,12120,12130,12140,12120,6906
20231020,134900,21798295100,12130,12150,12160,12130,5170
20231020,134800,21735507990,12150,12150,12160,12150,1091
20231020,134700,21722250230,12150,12170,12170,12150,4569
20231020,134600,21666681660,12170,12180,12180,12160,4461
20231020,134500,21612379980,12180,12180,12180,12170,1285
20231020,134400,21596733430,12170,12230,12250,12170,20542
20231020,134300,21345836680,12230,12250,12250,12220,5547
20231020,134200,21277997650,12250,12250,12250,12230,9749
20231020,134100,21158657010,12240,12240,12250,12240,2364
20231020,134000,21129715500,12240,12230,12250,12230,6175
20231020,133900,21054128140,12230,12220,12240,12210,3264
20231020,133800,21014224180,12210,12200,12220,12190,6531
20231020,133700,20934548230,12190,12210,12210,12180,7432
20231020,133600,20843951580,12210,12240,12240,12210,5212
20231020,133500,20780218860,12240,12230,12250,12230,4614
20231020,133400,20723743440,12230,12230,12250,12220,3620
20231020,133300,20679455690,12220,12210,12230,12200,3883
20231020,133200,20632008860,12210,12200,12220,12190,7031
20231020,133100,20546214610,12200,12190,12200,12180,4597
20231020,133000,20490169590,12190,12150,12190,12140,4952
20231020,132900,20429940380,12130,12130,12150,12120,1674
20231020,132800,20409627380,12130,12130,12140,12120,3074
20231020,132700,20372342930,12130,12120,12130,12110,1701
20231020,132600,20351721410,12110,12110,12110,12100,748
20231020,132500,20342663670,12100,12110,12120,12100,1142
20231020,132400,20328834490,12100,12090,12110,12090,2541
20231020,132300,20298092070,12090,12100,12100,12090,1120
20231020,132200,20284546430,12100,12100,12110,12090,5079
20231020,132100,20223105580,12110,12110,12110,12100,2212
20231020,132000,20196325740,12110,12100,12110,12080,8042
20231020,131900,20099086220,12090,12120,12120,12090,11718
20231020,131800,19957250730,12120,12120,12130,12110,6913
20231020,131700,19873466990,12120,12150,12150,12110,6271
20231020,131600,19797430680,12150,12130,12150,12130,5326
20231020,131500,19732778790,12130,12140,12140,12130,3427
20231020,131400,19691206990,12140,12140,12140,12130,314
20231020,131300,19687396480,12130,12160,12160,12130,4927
20231020,131200,19627587930,12150,12190,12190,12150,5482
20231020,131100,19560894840,12190,12180,12190,12170,4019
20231020,131000,19511945590,12170,12160,12180,12160,3117
20231020,130900,19474008980,12170,12160,12170,12150,1012
20231020,130800,19461701900,12150,12160,12160,12140,8949
20231020,130700,19352966500,12160,12180,12190,12160,5096
20231020,130600,19290949190,12190,12170,12190,12170,2991
20231020,130500,19254518560,12180,12190,12190,12170,2300
20231020,130400,19226492940,12190,12220,12220,12180,8091
20231020,130300,19127803920,12220,12190,12220,12190,2107
20231020,130200,19102088140,12190,12180,12190,12170,1890
20231020,130100,19079055940,12170,12180,12180,12160,1108
20231020,130000,19065563170,12180,12170,12180,12160,2572
20231020,125900,19034261740,12160,12200,12200,12160,2367
20231020,125800,19005421080,12200,12160,12200,12160,1343
20231020,125700,18989063690,12150,12140,12150,12130,3442
20231020,125600,18947264020,12140,12130,12150,12130,1193
20231020,125500,18932781570,12140,12130,12150,12130,3080
20231020,125400,18895410940,12130,12130,12160,12120,6139
20231020,125300,18820845650,12130,12120,12130,12120,891
20231020,125200,18810041250,12120,12100,12120,12100,5460
20231020,125100,18743913450,12110,12110,12110,12100,916
20231020,125000,18732823790,12110,12120,12130,12110,7118
20231020,124900,18646585820,12120,12110,12140,12100,7810
20231020,124800,18551930920,12110,12090,12110,12080,9090
20231020,124700,18441999040,12090,12110,12110,12080,26517
20231020,124600,18121343260,12110,12140,12150,12110,6879
20231020,124500,18037911130,12150,12160,12170,12140,6240
20231020,124400,17962073910,12160,12170,12170,12160,1530
20231020,124300,17943456100,12160,12180,12180,12160,3842
20231020,124200,17896693630,12170,12180,12190,12170,3907
20231020,124100,17849121620,12180,12180,12180,12170,1601
20231020,124000,17829628660,12170,12180,12190,12170,3093
20231020,123900,17791964350,12180,12180,12180,12170,2242
20231020,123800,17764661730,12180,12170,12180,12160,4428
20231020,123700,17710769680,12170,12170,12170,12160,855
20231020,123600,17700368530,12170,12170,12180,12160,4258
20231020,123500,17648549470,12170,12220,12230,12170,14384
20231020,123400,17473106590,12220,12230,12230,12220,1800
20231020,123300,17451104950,12230,12230,12240,12220,1856
20231020,123200,17428406720,12230,12220,12230,12220,2073
20231020,123100,17403055730,12220,12230,12230,12220,1075
20231020,123000,17389913920,12230,12230,12230,12220,306
20231020,122900,17386172170,12220,12240,12240,12220,1986
20231020,122800,17361887650,12230,12220,12250,12220,1419
20231020,122700,17344527910,12230,12220,12230,12220,1452
20231020,122600,17326770720,12220,12220,12230,12220,1504
20231020,122500,17308389430,12220,12240,12240,12220,1950
20231020,122400,17284537090,12230,12230,12250,12220,8288
20231020,122300,17183171630,12230,12220,12230,12220,2574
20231020,122200,17151694160,12220,12240,12240,12220,3619
20231020,122100,17107447300,12250,12310,12310,12240,12674
20231020,122000,16951878790,12310,12320,12320,12310,2427
20231020,121900,16921981000,12330,12360,12360,12320,4800
20231020,121800,16862742950,12350,12350,12360,12350,297
20231020,121700,16859072910,12350,12350,12360,12350,1757
20231020,121600,16837357360,12350,12340,12350,12340,2323
20231020,121500,16808675700,12350,12360,12360,12340,2548
20231020,121400,16777203210,12360,12340,12360,12340,3004
20231020,121300,16740097430,12340,12350,12350,12340,800
20231020,121200,16730218370,12350,12340,12360,12340,4744
20231020,121100,16671638620,12340,12350,12350,12340,1390
20231020,121000,16654480200,12350,12350,12350,12340,509
20231020,120900,16648194830,12340,12340,12350,12330,4215
20231020,120800,16596177510,12330,12340,12340,12330,989
20231020,120700,16583976820,12330,12340,12340,12330,3694
20231020,120600,16538397480,12340,12330,12340,12330,760
20231020,120500,16529024660,12340,12340,12340,12330,589
20231020,120400,16521758850,12340,12330,12340,12330,329
20231020,120300,16517701470,12330,12340,12350,12330,1792
20231020,120200,16495593990,12340,12360,12360,12340,2517
20231020,120100,16464507620,12350,12360,12370,12350,1424
20231020,120000,16446917530,12360,12360,12370,12360,1523
20231020,115900,16428091640,12360,12390,12400,12360,3449
20231020,115800,16385372980,12400,12360,12400,12360,6117
20231020,115700,16309635300,12360,12340,12360,12330,4083
20231020,115600,16259229170,12340,12350,12350,12330,1505
20231020,115500,16240660500,12350,12370,12370,12350,1419
20231020,115400,16223121080,12370,12320,12370,12320,3347
20231020,115300,16181836660,12320,12320,12330,12320,3840
20231020,115200,16134499190,12320,12330,12330,12320,418
20231020,115100,16129345900,12330,12350,12350,12330,944
20231020,115000,16117694990,12340,12340,12370,12340,2718
20231020,114900,16084109660,12340,12330,12350,12330,4239
20231020,114800,16031798430,12330,12310,12340,12310,5464
20231020,114700,15964460520,12310,12330,12330,12310,2572
20231020,114600,15932763730,12330,12330,12340,12330,266
20231020,114500,15929483630,12340,12340,12340,12330,1016
20231020,114400,15916951940,12340,12330,12340,12330,1622
20231020,114300,15896942570,12340,12330,12340,12330,1431
20231020,114200,15879293760,12330,12320,12340,12320,3242
20231020,114100,15839333710,12330,12320,12330,12310,1554
20231020,114000,15820191200,12310,12310,12320,12310,449
20231020,113900,15814659710,12310,12300,12310,12290,1856
20231020,113800,15791832490,12290,12290,12300,12290,820
20231020,113700,15781749960,12300,12300,12300,12290,469
20231020,113600,15775982510,12290,12300,12300,12290,907
20231020,113500,15764831390,12300,12290,12300,12290,1229
20231020,113400,15749719950,12290,12300,12310,12290,1057
20231020,113300,15736721570,12300,12290,12300,12280,3366
20231020,113200,15695343860,12290,12290,12290,12280,1764
20231020,113100,15673666120,12280,12280,12290,12280,1169
20231020,113000,15659310690,12280,12290,12290,12280,383
20231020,112900,15654605980,12290,12290,12300,12280,4379
20231020,112800,15600788750,12290,12330,12340,12290,4815
20231020,112700,15541464370,12330,12330,12330,12330,319
20231020,112600,15537531100,12330,12350,12350,12330,891
20231020,112500,15526536540,12340,12370,12370,12340,1440
20231020,112400,15508743090,12360,12360,12370,12360,2586
20231020,112300,15476767270,12360,12370,12370,12360,1070
20231020,112200,15463537200,12360,12360,12370,12360,1378
20231020,112100,15446498290,12370,12320,12370,12320,5044
20231020,112000,15384191670,12330,12310,12330,12310,2101
20231020,111900,15358304900,12320,12310,12320,12310,1559
20231020,111800,15339104770,12310,12320,12330,12310,4204
20231020,111700,15287306660,12320,12330,12330,12320,1756
20231020,111600,15265665550,12320,12320,12330,12320,405
20231020,111500,15260674130,12320,12330,12340,12320,1585
20231020,111400,15241133730,12330,12310,12330,12310,1113
20231020,111300,15227413370,12310,12330,12340,12310,1942
20231020,111200,15203472130,12330,12300,12330,12290,2558
20231020,111100,15171950090,12300,12270,12300,12270,1682
20231020,111000,15151287750,12270,12260,12270,12260,423
20231020,110900,15146099770,12260,12250,12270,12240,2047
20231020,110800,15120994540,12230,12220,12250,12220,3221
20231020,110700,15081592360,12220,12210,12240,12210,2316
20231020,110600,15053270640,12210,12260,12260,12210,4751
20231020,110500,14995180650,12260,12240,12270,12240,1852
20231020,110400,14972497270,12230,12230,12240,12230,684
20231020,110300,14964129570,12230,12230,12240,12210,6779
20231020,110200,14881272970,12230,12260,12260,12230,5005
20231020,110100,14819971840,12260,12280,12290,12260,2983
20231020,110000,14783370250,12280,12300,12320,12270,5597
20231020,105900,14714549330,12310,12320,12320,12300,1138
20231020,105800,14700538970,12320,12300,12320,12300,1729
20231020,105700,14679261670,12310,12310,12310,12300,1235
20231020,105600,14664067710,12310,12320,12330,12300,3504
20231020,105500,14620916110,12320,12320,12330,12310,3049
20231020,105400,14583352240,12320,12320,12320,12310,2052
20231020,105300,14558072940,12320,12320,12330,12320,945
20231020,105200,14546427860,12320,12320,12350,12320,2068
20231020,105100,14520914210,12320,12310,12320,12290,3183
20231020,105000,14481749310,12310,12330,12340,12310,1415
20231020,104900,14464306910,12330,12340,12350,12330,3621
20231020,104800,14419597920,12340,12320,12360,12320,3996
20231020,104700,14370258840,12320,12310,12330,12300,3666
20231020,104600,14325111090,12310,12340,12340,12300,4438
20231020,104500,14270420140,12340,12390,12390,12330,4469
20231020,104400,14215173400,12390,12410,12410,12390,6047
20231020,104300,14140174670,12420,12400,12420,12400,4626
20231020,104200,14082738150,12400,12390,12410,12390,5814
20231020,104100,14010618590,12390,12380,12400,12380,2150
20231020,104000,13983981990,12380,12380,12390,12370,2349
20231020,103900,13954902610,12370,12370,12380,12360,1599
20231020,103800,13935120070,12370,12360,12370,12350,4200
20231020,103700,13883193730,12350,12350,12370,12350,1751
20231020,103600,13861554140,12350,12330,12350,12320,5575
20231020,103500,13792817850,12320,12330,12330,12320,2092
20231020,103400,13767037500,12320,12290,12330,12290,2742
20231020,103300,13733272650,12290,12250,12300,12240,5216
20231020,103200,13669329230,12240,12240,12250,12240,765
20231020,103100,13659964130,12240,12250,12260,12240,2484
20231020,103000,13629535700,12250,12280,12280,12250,2738
20231020,102900,13595952150,12280,12270,12300,12270,16027
20231020,102800,13399078270,12270,12240,12270,12240,3448
20231020,102700,13356836200,12250,12180,12250,12180,3463
20231020,102600,13314523350,12180,12170,12180,12160,3398
20231020,102500,13273165480,12160,12150,12200,12150,3998
20231020,102400,13224494730,12160,12130,12160,12130,6721
20231020,102300,13142896120,12140,12170,12170,12130,5513
20231020,102200,13075917980,12160,12160,12180,12150,5558
20231020,102100,13008322960,12150,12170,12170,12150,5564
20231020,102000,12940634280,12170,12140,12180,12140,5016
20231020,101900,12879624200,12150,12160,12170,12140,8579
20231020,101800,12775349120,12160,12170,12170,12150,3026
20231020,101700,12738564400,12160,12140,12170,12140,4704
20231020,101600,12681357500,12140,12150,12150,12130,6248
20231020,101500,12605482190,12140,12090,12160,12090,16143
20231020,101400,12409600880,12090,12110,12120,12080,12644
20231020,101300,12256666720,12110,12190,12190,12110,19674
20231020,101200,12017744780,12190,12160,12190,12150,9392
20231020,101100,11903392880,12160,12200,12200,12150,12185
20231020,101000,11755044050,12190,12160,12200,12150,7951
20231020,100900,11658211150,12140,12130,12150,12130,11432
20231020,100800,11519493730,12080,12080,12080,12080,0
20231020,100700,11519493730,12080,12120,12120,12080,12295
20231020,100600,11370828300,12110,12210,12220,12110,20978
20231020,100500,11115049710,12220,12220,12230,12210,4559
20231020,100400,11059358380,12230,12230,12250,12210,11457
20231020,100300,10919265040,12240,12230,12260,12220,13108
20231020,100200,10758842290,12220,12330,12330,12220,17120
20231020,100100,10548379000,12340,12400,12400,12340,15072
20231020,100000,10361915780,12400,12410,12410,12400,3292
20231020,095900,10321094780,12400,12430,12430,12400,5725
20231020,095800,10250036010,12430,12390,12440,12390,16844
20231020,095700,10041035610,12390,12420,12420,12390,20737
20231020,095600,9783828290,12420,12450,12450,12420,5360
20231020,095500,9717199380,12450,12460,12470,12440,7584
20231020,095400,9622734740,12450,12460,12470,12450,7719
20231020,095300,9526581110,12460,12480,12490,12450,7897
20231020,095200,9428116490,12480,12490,12510,12480,6778
20231020,095100,9343435720,12500,12500,12500,12470,16080
20231020,095000,9142732290,12510,12530,12530,12500,10371
20231020,094900,9013023180,12520,12530,12540,12520,1834
20231020,094800,8990051280,12530,12560,12560,12530,3217
20231020,094700,8949687660,12550,12520,12570,12520,10530
20231020,094600,8817573560,12530,12580,12580,12520,10987
20231020,094500,8679606230,12580,12600,12600,12570,13746
20231020,094400,8506676360,12590,12580,12610,12570,7380
20231020,094300,8413755160,12580,12600,12600,12570,8692
20231020,094200,8304322420,12600,12580,12620,12580,5969
20231020,094100,8229150820,12580,12600,12600,12570,7540
20231020,094000,8134281810,12600,12620,12620,12580,15412
20231020,093900,7940115200,12630,12620,12630,12610,4191
20231020,093800,7887221460,12610,12620,12650,12610,6145
20231020,093700,7809656230,12620,12610,12630,12600,8467
20231020,093600,7702842790,12600,12610,12630,12600,5411
20231020,093500,7634566540,12620,12610,12630,12600,6864
20231020,093400,7547988420,12600,12670,12670,12590,14403
20231020,093300,7366311860,12660,12690,12700,12650,8097
20231020,093200,7263783830,12700,12730,12730,12690,4245
20231020,093100,7209842880,12740,12840,12840,12730,10378
20231020,093000,7077173000,12840,12820,12840,12810,4025
20231020,092900,7025521280,12820,12780,12830,12770,5217
20231020,092800,6958760540,12770,12740,12780,12740,5160
20231020,092700,6892919170,12740,12740,12750,12730,3130
20231020,092600,6853038550,12740,12740,12780,12730,8312
20231020,092500,6746974840,12730,12720,12740,12710,8017
20231020,092400,6644935750,12720,12730,12730,12700,7612
20231020,092300,6548173730,12730,12670,12730,12670,12443
20231020,092200,6390236080,12670,12610,12680,12610,11583
20231020,092100,6243690680,12620,12530,12700,12520,20751
20231020,092000,5982767050,12520,12560,12600,12520,12999
20231020,091900,5819625830,12560,12560,12560,12540,5841
20231020,091800,5746288770,12560,12510,12560,12500,8398
20231020,091700,5641107320,12510,12480,12530,12470,14874
20231020,091600,5455201690,12480,12480,12490,12460,12858
20231020,091500,5294743180,12470,12420,12480,12420,13646
20231020,091400,5124711940,12410,12470,12500,12400,34583
20231020,091300,4694397610,12460,12420,12500,12410,26643
20231020,091200,4362195530,12420,12660,12680,12420,37694
20231020,091100,3888530600,12670,12720,12750,12650,28609
20231020,091000,3525562820,12720,12750,12750,12710,12925
20231020,090900,3361029490,12750,12710,12760,12710,13163
20231020,090800,3193411190,12720,12780,12840,12680,23880
20231020,090700,2888422110,12780,12630,12820,12610,21908
20231020,090600,2609204630,12610,12650,12720,12610,25778
20231020,090500,2282604380,12670,12860,12970,12550,33879
20231020,090400,1849167930,12850,13170,13170,12790,35021
20231020,090300,1393065360,13140,13350,13350,13140,17525
20231020,090200,1160449490,13350,13500,13520,13330,23436
20231020,090100,845994790,13510,13540,13660,13480,13344
20231020,090000,665113490,13540,13420,13540,13350,49374