KissMeData/272210/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,203200,10013685960,11840,11840,11840,11840,31412
20231026,203100,10013685960,11840,11840,11840,11840,0
20231026,203000,10013685960,11840,11840,11840,11840,0
20231026,202900,10013685960,11840,11840,11840,11840,0
20231026,202800,10013685960,11840,11840,11840,11840,0
20231026,202700,10013685960,11840,11840,11840,11840,0
20231026,202600,10013685960,11840,11840,11840,11840,0
20231026,202500,10013685960,11840,11840,11840,11840,0
20231026,202400,10013685960,11840,11840,11840,11840,0
20231026,202300,10013685960,11840,11840,11840,11840,0
20231026,202200,10013685960,11840,11840,11840,11840,0
20231026,202100,10013685960,11840,11840,11840,11840,0
20231026,202000,10013685960,11840,11840,11840,11840,0
20231026,201900,10013685960,11840,11840,11840,11840,0
20231026,201800,10013685960,11840,11840,11840,11840,0
20231026,201700,10013685960,11840,11840,11840,11840,0
20231026,201600,10013685960,11840,11840,11840,11840,0
20231026,201500,10013685960,11840,11840,11840,11840,0
20231026,201400,10013685960,11840,11840,11840,11840,0
20231026,201300,10013685960,11840,11840,11840,11840,0
20231026,201200,10013685960,11840,11840,11840,11840,0
20231026,201100,10013685960,11840,11840,11840,11840,0
20231026,201000,10013685960,11840,11840,11840,11840,0
20231026,200900,10013685960,11840,11840,11840,11840,0
20231026,200800,10013685960,11840,11840,11840,11840,0
20231026,200700,10013685960,11840,11840,11840,11840,0
20231026,200600,10013685960,11840,11840,11840,11840,0
20231026,200500,10013685960,11840,11840,11840,11840,0
20231026,200400,10013685960,11840,11840,11840,11840,0
20231026,200300,10013685960,11840,11840,11840,11840,0
20231026,200200,10013685960,11840,11840,11840,11840,31412
20231026,200100,10013685960,11840,11840,11840,11840,0
20231026,200000,10013685960,11840,11840,11840,11840,0
20231026,195900,10013685960,11840,11840,11840,11840,0
20231026,195800,10013685960,11840,11840,11840,11840,0
20231026,195700,10013685960,11840,11840,11840,11840,0
20231026,195600,10013685960,11840,11840,11840,11840,0
20231026,195500,10013685960,11840,11840,11840,11840,0
20231026,195400,10013685960,11840,11840,11840,11840,0
20231026,195300,10013685960,11840,11840,11840,11840,0
20231026,195200,10013685960,11840,11840,11840,11840,0
20231026,195100,10013685960,11840,11840,11840,11840,0
20231026,195000,10013685960,11840,11840,11840,11840,0
20231026,194900,10013685960,11840,11840,11840,11840,0
20231026,194800,10013685960,11840,11840,11840,11840,0
20231026,194700,10013685960,11840,11840,11840,11840,0
20231026,194600,10013685960,11840,11840,11840,11840,0
20231026,194500,10013685960,11840,11840,11840,11840,0
20231026,194400,10013685960,11840,11840,11840,11840,0
20231026,194300,10013685960,11840,11840,11840,11840,0
20231026,194200,10013685960,11840,11840,11840,11840,0
20231026,194100,10013685960,11840,11840,11840,11840,0
20231026,194000,10013685960,11840,11840,11840,11840,0
20231026,193900,10013685960,11840,11840,11840,11840,0
20231026,193800,10013685960,11840,11840,11840,11840,0
20231026,193700,10013685960,11840,11840,11840,11840,0
20231026,193600,10013685960,11840,11840,11840,11840,0
20231026,193500,10013685960,11840,11840,11840,11840,0
20231026,193400,10013685960,11840,11840,11840,11840,0
20231026,193300,10013685960,11840,11840,11840,11840,0
20231026,193200,10013685960,11840,11840,11840,11840,31412
20231026,193100,10013685960,11840,11840,11840,11840,0
20231026,193000,10013685960,11840,11840,11840,11840,0
20231026,192900,10013685960,11840,11840,11840,11840,0
20231026,192800,10013685960,11840,11840,11840,11840,0
20231026,192700,10013685960,11840,11840,11840,11840,0
20231026,192600,10013685960,11840,11840,11840,11840,0
20231026,192500,10013685960,11840,11840,11840,11840,0
20231026,192400,10013685960,11840,11840,11840,11840,0
20231026,192300,10013685960,11840,11840,11840,11840,0
20231026,192200,10013685960,11840,11840,11840,11840,0
20231026,192100,10013685960,11840,11840,11840,11840,0
20231026,192000,10013685960,11840,11840,11840,11840,0
20231026,191900,10013685960,11840,11840,11840,11840,0
20231026,191800,10013685960,11840,11840,11840,11840,0
20231026,191700,10013685960,11840,11840,11840,11840,0
20231026,191600,10013685960,11840,11840,11840,11840,0
20231026,191500,10013685960,11840,11840,11840,11840,0
20231026,191400,10013685960,11840,11840,11840,11840,0
20231026,191300,10013685960,11840,11840,11840,11840,0
20231026,191200,10013685960,11840,11840,11840,11840,0
20231026,191100,10013685960,11840,11840,11840,11840,0
20231026,191000,10013685960,11840,11840,11840,11840,0
20231026,190900,10013685960,11840,11840,11840,11840,0
20231026,190800,10013685960,11840,11840,11840,11840,0
20231026,190700,10013685960,11840,11840,11840,11840,0
20231026,190600,10013685960,11840,11840,11840,11840,0
20231026,190500,10013685960,11840,11840,11840,11840,0
20231026,190400,10013685960,11840,11840,11840,11840,0
20231026,190300,10013685960,11840,11840,11840,11840,0
20231026,190200,10013685960,11840,11840,11840,11840,31412
20231026,190100,10013685960,11840,11840,11840,11840,0
20231026,190000,10013685960,11840,11840,11840,11840,0
20231026,185900,10013685960,11840,11840,11840,11840,0
20231026,185800,10013685960,11840,11840,11840,11840,0
20231026,185700,10013685960,11840,11840,11840,11840,0
20231026,185600,10013685960,11840,11840,11840,11840,0
20231026,185500,10013685960,11840,11840,11840,11840,0
20231026,185400,10013685960,11840,11840,11840,11840,0
20231026,185300,10013685960,11840,11840,11840,11840,0
20231026,185200,10013685960,11840,11840,11840,11840,0
20231026,185100,10013685960,11840,11840,11840,11840,0
20231026,185000,10013685960,11840,11840,11840,11840,0
20231026,184900,10013685960,11840,11840,11840,11840,0
20231026,184800,10013685960,11840,11840,11840,11840,0
20231026,184700,10013685960,11840,11840,11840,11840,0
20231026,184600,10013685960,11840,11840,11840,11840,0
20231026,184500,10013685960,11840,11840,11840,11840,0
20231026,184400,10013685960,11840,11840,11840,11840,0
20231026,184300,10013685960,11840,11840,11840,11840,0
20231026,184200,10013685960,11840,11840,11840,11840,0
20231026,184100,10013685960,11840,11840,11840,11840,0
20231026,184000,10013685960,11840,11840,11840,11840,0
20231026,183900,10013685960,11840,11840,11840,11840,0
20231026,183800,10013685960,11840,11840,11840,11840,0
20231026,183700,10013685960,11840,11840,11840,11840,0
20231026,183600,10013685960,11840,11840,11840,11840,0
20231026,183500,10013685960,11840,11840,11840,11840,0
20231026,183400,10013685960,11840,11840,11840,11840,0
20231026,183300,10013685960,11840,11840,11840,11840,0
20231026,183200,10013685960,11840,11840,11840,11840,31412
20231026,183100,10013685960,11840,11840,11840,11840,0
20231026,183000,10013685960,11840,11840,11840,11840,0
20231026,182900,10013685960,11840,11840,11840,11840,0
20231026,182800,10013685960,11840,11840,11840,11840,0
20231026,182700,10013685960,11840,11840,11840,11840,0
20231026,182600,10013685960,11840,11840,11840,11840,0
20231026,182500,10013685960,11840,11840,11840,11840,0
20231026,182400,10013685960,11840,11840,11840,11840,0
20231026,182300,10013685960,11840,11840,11840,11840,0
20231026,182200,10013685960,11840,11840,11840,11840,0
20231026,182100,10013685960,11840,11840,11840,11840,0
20231026,182000,10013685960,11840,11840,11840,11840,0
20231026,181900,10013685960,11840,11840,11840,11840,0
20231026,181800,10013685960,11840,11840,11840,11840,0
20231026,181700,10013685960,11840,11840,11840,11840,0
20231026,181600,10013685960,11840,11840,11840,11840,0
20231026,181500,10013685960,11840,11840,11840,11840,0
20231026,181400,10013685960,11840,11840,11840,11840,0
20231026,181300,10013685960,11840,11840,11840,11840,0
20231026,181200,10013685960,11840,11840,11840,11840,0
20231026,181100,10013685960,11840,11840,11840,11840,0
20231026,181000,10013685960,11840,11840,11840,11840,0
20231026,180900,10013685960,11840,11840,11840,11840,0
20231026,180800,10013685960,11840,11840,11840,11840,0
20231026,180700,10013685960,11840,11840,11840,11840,0
20231026,180600,10013685960,11840,11840,11840,11840,0
20231026,180500,10013685960,11840,11840,11840,11840,0
20231026,180400,10013685960,11840,11840,11840,11840,0
20231026,180300,10013685960,11840,11840,11840,11840,0
20231026,180200,10013685960,11840,11840,11840,11840,31412
20231026,180100,10013685960,11840,11840,11840,11840,0
20231026,180000,10013685960,11840,11840,11840,11840,0
20231026,175900,10013685960,11840,11840,11840,11840,0
20231026,175800,10013685960,11840,11840,11840,11840,0
20231026,175700,10013685960,11840,11840,11840,11840,0
20231026,175600,10013685960,11840,11840,11840,11840,0
20231026,175500,10013685960,11840,11840,11840,11840,0
20231026,175400,10013685960,11840,11840,11840,11840,0
20231026,175300,10013685960,11840,11840,11840,11840,0
20231026,175200,10013685960,11840,11840,11840,11840,0
20231026,175100,10013685960,11840,11840,11840,11840,0
20231026,175000,10013685960,11840,11840,11840,11840,0
20231026,174900,10013685960,11840,11840,11840,11840,0
20231026,174800,10013685960,11840,11840,11840,11840,0
20231026,174700,10013685960,11840,11840,11840,11840,0
20231026,174600,10013685960,11840,11840,11840,11840,0
20231026,174500,10013685960,11840,11840,11840,11840,0
20231026,174400,10013685960,11840,11840,11840,11840,0
20231026,174300,10013685960,11840,11840,11840,11840,0
20231026,174200,10013685960,11840,11840,11840,11840,0
20231026,174100,10013685960,11840,11840,11840,11840,0
20231026,174000,10013685960,11840,11840,11840,11840,0
20231026,173900,10013685960,11840,11840,11840,11840,0
20231026,173800,10013685960,11840,11840,11840,11840,0
20231026,173700,10013685960,11840,11840,11840,11840,0
20231026,173600,10013685960,11840,11840,11840,11840,0
20231026,173500,10013685960,11840,11840,11840,11840,0
20231026,173400,10013685960,11840,11840,11840,11840,0
20231026,173300,10013685960,11840,11840,11840,11840,0
20231026,173200,10013685960,11840,11840,11840,11840,31412
20231026,173100,10013685960,11840,11840,11840,11840,0
20231026,173000,10013685960,11840,11840,11840,11840,0
20231026,172900,10013685960,11840,11840,11840,11840,0
20231026,172800,10013685960,11840,11840,11840,11840,0
20231026,172700,10013685960,11840,11840,11840,11840,0
20231026,172600,10013685960,11840,11840,11840,11840,0
20231026,172500,10013685960,11840,11840,11840,11840,0
20231026,172400,10013685960,11840,11840,11840,11840,0
20231026,172300,10013685960,11840,11840,11840,11840,0
20231026,172200,10013685960,11840,11840,11840,11840,0
20231026,172100,10013685960,11840,11840,11840,11840,0
20231026,172000,10013685960,11840,11840,11840,11840,0
20231026,171900,10013685960,11840,11840,11840,11840,0
20231026,171800,10013685960,11840,11840,11840,11840,0
20231026,171700,10013685960,11840,11840,11840,11840,0
20231026,171600,10013685960,11840,11840,11840,11840,0
20231026,171500,10013685960,11840,11840,11840,11840,0
20231026,171400,10013685960,11840,11840,11840,11840,0
20231026,171300,10013685960,11840,11840,11840,11840,0
20231026,171200,10013685960,11840,11840,11840,11840,0
20231026,171100,10013685960,11840,11840,11840,11840,0
20231026,171000,10013685960,11840,11840,11840,11840,0
20231026,170900,10013685960,11840,11840,11840,11840,0
20231026,170800,10013685960,11840,11840,11840,11840,0
20231026,170700,10013685960,11840,11840,11840,11840,0
20231026,170600,10013685960,11840,11840,11840,11840,0
20231026,170500,10013685960,11840,11840,11840,11840,0
20231026,170400,10013685960,11840,11840,11840,11840,0
20231026,170300,10013685960,11840,11840,11840,11840,0
20231026,170200,10013685960,11840,11840,11840,11840,31412
20231026,170100,10013685960,11840,11840,11840,11840,0
20231026,170000,10013685960,11840,11840,11840,11840,0
20231026,165900,10013685960,11840,11840,11840,11840,0
20231026,165800,10013685960,11840,11840,11840,11840,0
20231026,165700,10013685960,11840,11840,11840,11840,0
20231026,165600,10013685960,11840,11840,11840,11840,0
20231026,165500,10013685960,11840,11840,11840,11840,0
20231026,165400,10013685960,11840,11840,11840,11840,0
20231026,165300,10013685960,11840,11840,11840,11840,0
20231026,165200,10013685960,11840,11840,11840,11840,0
20231026,165100,10013685960,11840,11840,11840,11840,0
20231026,165000,10013685960,11840,11840,11840,11840,0
20231026,164900,10013685960,11840,11840,11840,11840,0
20231026,164800,10013685960,11840,11840,11840,11840,0
20231026,164700,10013685960,11840,11840,11840,11840,0
20231026,164600,10013685960,11840,11840,11840,11840,0
20231026,164500,10013685960,11840,11840,11840,11840,0
20231026,164400,10013685960,11840,11840,11840,11840,0
20231026,164300,10013685960,11840,11840,11840,11840,0
20231026,164200,10013685960,11840,11840,11840,11840,0
20231026,164100,10013685960,11840,11840,11840,11840,0
20231026,164000,10013685960,11840,11840,11840,11840,0
20231026,163900,10013685960,11840,11840,11840,11840,0
20231026,163800,10013685960,11840,11840,11840,11840,0
20231026,163700,10013685960,11840,11840,11840,11840,0
20231026,163600,10013685960,11840,11840,11840,11840,0
20231026,163500,10013685960,11840,11840,11840,11840,0
20231026,163400,10013685960,11840,11840,11840,11840,0
20231026,163300,10013685960,11840,11840,11840,11840,0
20231026,163200,10013685960,11840,11840,11840,11840,31412
20231026,163100,10013685960,11840,11840,11840,11840,0
20231026,163000,10013685960,11840,11840,11840,11840,0
20231026,162900,10013685960,11840,11840,11840,11840,0
20231026,162800,10013685960,11840,11840,11840,11840,0
20231026,162700,10013685960,11840,11840,11840,11840,0
20231026,162600,10013685960,11840,11840,11840,11840,0
20231026,162500,10013685960,11840,11840,11840,11840,0
20231026,162400,10013685960,11840,11840,11840,11840,0
20231026,162300,10013685960,11840,11840,11840,11840,0
20231026,162200,10013685960,11840,11840,11840,11840,0
20231026,162100,10013685960,11840,11840,11840,11840,0
20231026,162000,10013685960,11840,11840,11840,11840,0
20231026,161900,10013685960,11840,11840,11840,11840,0
20231026,161800,10013685960,11840,11840,11840,11840,0
20231026,161700,10013685960,11840,11840,11840,11840,0
20231026,161600,10013685960,11840,11840,11840,11840,0
20231026,161500,10013685960,11840,11840,11840,11840,0
20231026,161400,10013685960,11840,11840,11840,11840,0
20231026,161300,10013685960,11840,11840,11840,11840,0
20231026,161200,10013685960,11840,11840,11840,11840,0
20231026,161100,10013685960,11840,11840,11840,11840,0
20231026,161000,10013685960,11840,11840,11840,11840,0
20231026,160900,10013685960,11840,11840,11840,11840,0
20231026,160800,10013685960,11840,11840,11840,11840,0
20231026,160700,10013685960,11840,11840,11840,11840,0
20231026,160600,10013685960,11840,11840,11840,11840,0
20231026,160500,10013685960,11840,11840,11840,11840,0
20231026,160400,10013685960,11840,11840,11840,11840,0
20231026,160300,10013685960,11840,11840,11840,11840,0
20231026,160200,10013685960,11840,11840,11840,11840,31412
20231026,160100,10013685960,11840,11840,11840,11840,0
20231026,160000,10013685960,11840,11840,11840,11840,0
20231026,155900,10013685960,11840,11840,11840,11840,0
20231026,155800,10013685960,11840,11840,11840,11840,0
20231026,155700,10013685960,11840,11840,11840,11840,0
20231026,155600,10013685960,11840,11840,11840,11840,0
20231026,155500,10013685960,11840,11840,11840,11840,0
20231026,155400,10013685960,11840,11840,11840,11840,0
20231026,155300,10013685960,11840,11840,11840,11840,0
20231026,155200,10013685960,11840,11840,11840,11840,0
20231026,155100,10013685960,11840,11840,11840,11840,0
20231026,155000,10013685960,11840,11840,11840,11840,0
20231026,154900,10013685960,11840,11840,11840,11840,0
20231026,154800,10013685960,11840,11840,11840,11840,0
20231026,154700,10013685960,11840,11840,11840,11840,0
20231026,154600,10013685960,11840,11840,11840,11840,0
20231026,154500,10013685960,11840,11840,11840,11840,0
20231026,154400,10013685960,11840,11840,11840,11840,0
20231026,154300,10013685960,11840,11840,11840,11840,0
20231026,154200,10013685960,11840,11840,11840,11840,0
20231026,154100,10013685960,11840,11840,11840,11840,0
20231026,154000,10013685960,11840,11840,11840,11840,0
20231026,153900,10013685960,11840,11840,11840,11840,0
20231026,153800,10013685960,11840,11840,11840,11840,0
20231026,153700,10013685960,11840,11840,11840,11840,0
20231026,153600,10013685960,11840,11840,11840,11840,0
20231026,153500,10013685960,11840,11840,11840,11840,0
20231026,153400,10013685960,11840,11840,11840,11840,0
20231026,153300,10013685960,11840,11840,11840,11840,0
20231026,153200,10013685960,11840,11840,11840,11840,31412
20231026,153100,10013685960,11840,11840,11840,11840,0
20231026,153000,10013685960,11840,11840,11840,11840,31412
20231026,152900,9641767880,11850,11850,11850,11850,0
20231026,152800,9641767880,11850,11850,11850,11850,0
20231026,152700,9641767880,11850,11850,11850,11850,0
20231026,152600,9641767880,11850,11850,11850,11850,0
20231026,152500,9641767880,11850,11850,11850,11850,0
20231026,152400,9641767880,11850,11850,11850,11850,0
20231026,152300,9641767880,11850,11850,11850,11850,0
20231026,152200,9641767880,11850,11850,11850,11850,0
20231026,152100,9641767880,11850,11850,11850,11850,0
20231026,152000,9641767880,11850,11850,11850,11850,0
20231026,151900,9641767880,11850,11850,11850,11840,509
20231026,151800,9635736900,11840,11840,11850,11840,2702
20231026,151700,9603726960,11840,11830,11840,11830,1621
20231026,151600,9584542020,11830,11820,11830,11820,2952
20231026,151500,9549633520,11830,11820,11830,11820,1025
20231026,151400,9537516380,11830,11830,11830,11820,274
20231026,151300,9534275750,11820,11820,11840,11820,1695
20231026,151200,9514232170,11820,11820,11830,11810,1138
20231026,151100,9500781170,11830,11830,11840,11820,2484
20231026,151000,9471418000,11820,11830,11830,11820,5128
20231026,150900,9410765150,11830,11820,11830,11820,2759
20231026,150800,9378136270,11830,11820,11830,11810,3585
20231026,150700,9335748430,11820,11820,11830,11810,2103
20231026,150600,9310892470,11820,11830,11830,11820,810
20231026,150500,9301315960,11820,11820,11840,11820,1625
20231026,150400,9282099390,11820,11830,11850,11820,2648
20231026,150300,9250745570,11830,11820,11830,11810,6933
20231026,150200,9168795850,11820,11830,11840,11820,5623
20231026,150100,9102291890,11840,11840,11850,11830,2112
20231026,150000,9077286230,11840,11840,11850,11840,582
20231026,145900,9070395310,11840,11840,11850,11840,2387
20231026,145800,9042126150,11840,11840,11850,11840,1714
20231026,145700,9021831190,11840,11860,11860,11840,1453
20231026,145600,9004613020,11850,11860,11860,11850,1550
20231026,145500,8986241680,11860,11860,11860,11850,2556
20231026,145400,8955927990,11870,11870,11870,11860,2033
20231026,145300,8931798240,11880,11840,11880,11840,2733
20231026,145200,8899392540,11850,11860,11860,11840,1085
20231026,145100,8886542030,11850,11850,11860,11840,2081
20231026,145000,8861891080,11850,11840,11860,11840,2568
20231026,144900,8831472180,11850,11860,11860,11850,1470
20231026,144800,8814051570,11850,11850,11860,11840,1640
20231026,144700,8794619170,11850,11830,11860,11830,3698
20231026,144600,8750845120,11830,11860,11870,11830,4636
20231026,144500,8695895490,11870,11870,11870,11860,1208
20231026,144400,8681564820,11870,11880,11880,11860,985
20231026,144300,8669880590,11860,11870,11880,11860,4095
20231026,144200,8621289250,11870,11880,11880,11860,1278
20231026,144100,8606119680,11870,11860,11880,11860,1468
20231026,144000,8588694630,11860,11860,11870,11850,2143
20231026,143900,8563278570,11870,11860,11870,11850,1864
20231026,143800,8541172750,11860,11850,11860,11850,1099
20231026,143700,8528147110,11850,11860,11860,11830,1750
20231026,143600,8507423870,11860,11840,11860,11820,1115
20231026,143500,8494229640,11830,11820,11830,11810,4059
20231026,143400,8446243660,11810,11800,11820,11800,5612
20231026,143300,8379956930,11810,11800,11810,11800,3147
20231026,143200,8342821740,11810,11810,11810,11800,3724
20231026,143100,8298854180,11820,11810,11820,11810,2929
20231026,143000,8264262040,11820,11830,11830,11810,3571
20231026,142900,8222056360,11830,11830,11830,11820,1130
20231026,142800,8208696730,11820,11820,11830,11820,1984
20231026,142700,8185234450,11830,11830,11830,11820,2462
20231026,142600,8156126700,11830,11830,11840,11820,1632
20231026,142500,8136823770,11830,11820,11830,11820,1133
20231026,142400,8123429670,11830,11830,11840,11820,1672
20231026,142300,8103659730,11820,11840,11840,11820,10922
20231026,142200,7974434970,11830,11840,11850,11830,1891
20231026,142100,7952045690,11840,11840,11850,11840,1032
20231026,142000,7939825370,11850,11870,11870,11850,7273
20231026,141900,7853621020,11870,11860,11880,11860,2910
20231026,141800,7819081260,11870,11880,11880,11860,1327
20231026,141700,7803340650,11880,11890,11890,11870,3631
20231026,141600,7760233430,11890,11880,11890,11870,1439
20231026,141500,7743145850,11880,11870,11880,11870,2004
20231026,141400,7719348760,11880,11880,11890,11870,2561
20231026,141300,7688932260,11880,11880,11880,11870,1775
20231026,141200,7667853500,11880,11870,11880,11870,1539
20231026,141100,7649579680,11880,11880,11890,11870,946
20231026,141000,7638338700,11880,11890,11900,11880,3488
20231026,140900,7596878160,11890,11890,11890,11880,1327
20231026,140800,7581108660,11890,11880,11890,11880,2874
20231026,140700,7546945290,11890,11880,11900,11880,1657
20231026,140600,7527245510,11890,11880,11890,11880,1865
20231026,140500,7505075890,11890,11880,11890,11880,616
20231026,140400,7497757130,11890,11880,11900,11880,1433
20231026,140300,7480719430,11880,11870,11880,11870,1210
20231026,140200,7466348430,11870,11870,11880,11860,3259
20231026,140100,7427668780,11880,11880,11910,11870,5085
20231026,140000,7367254780,11880,11870,11880,11860,1691
20231026,135900,7347176430,11870,11870,11870,11850,6352
20231026,135800,7271852210,11860,11870,11870,11860,1556
20231026,135700,7253395640,11870,11860,11870,11860,912
20231026,135600,7242578720,11860,11870,11880,11850,11046
20231026,135500,7111557930,11880,11880,11890,11870,2674
20231026,135400,7079789200,11880,11880,11900,11880,2896
20231026,135300,7045365250,11890,11890,11890,11880,4529
20231026,135200,6991552130,11900,11910,11920,11890,16778
20231026,135100,6791833680,11910,11930,11930,11910,1617
20231026,135000,6772558990,11920,11920,11930,11910,5215
20231026,134900,6710399600,11920,11910,11920,11910,1980
20231026,134800,6686807090,11910,11920,11930,11910,2682
20231026,134700,6654840170,11920,11910,11920,11910,2328
20231026,134600,6627098690,11920,11910,11920,11910,1226
20231026,134500,6612493820,11920,11920,11920,11910,2598
20231026,134400,6581531510,11920,11930,11930,11920,1581
20231026,134300,6562683820,11930,11920,11940,11910,1710
20231026,134200,6542297800,11920,11910,11920,11900,6303
20231026,134100,6467204830,11920,11930,11940,11910,5150
20231026,134000,6405797740,11930,11930,11950,11930,1848
20231026,133900,6383740280,11940,11930,11940,11930,1714
20231026,133800,6363283570,11940,11940,11950,11930,2599
20231026,133700,6332253820,11940,11950,11950,11940,5022
20231026,133600,6272273120,11950,11950,11960,11940,15241
20231026,133500,6090129430,11950,11960,11960,11950,2104
20231026,133400,6064970640,11960,11960,11970,11950,3889
20231026,133300,6018462620,11960,11970,11970,11960,1853
20231026,133200,5996290110,11970,11980,11980,11970,1521
20231026,133100,5978083240,11980,11980,11990,11970,3129
20231026,133000,5940594000,11980,11970,11980,11970,133
20231026,132900,5939001930,11970,11980,11980,11970,892
20231026,132800,5928323860,11980,11970,11980,11970,768
20231026,132700,5919129850,11980,11970,11980,11970,696
20231026,132600,5910798210,11980,11970,11980,11970,2079
20231026,132500,5885896850,11970,11960,11970,11960,2253
20231026,132400,5858929530,11970,11970,11970,11960,573
20231026,132300,5852071240,11960,11970,11970,11960,944
20231026,132200,5840771950,11970,11970,11970,11960,388
20231026,132100,5836128050,11970,11970,11970,11960,507
20231026,132000,5830059560,11960,11970,11980,11960,1336
20231026,131900,5814071350,11970,11970,11980,11960,2272
20231026,131800,5786876000,11970,11980,11980,11970,552
20231026,131700,5780263860,11970,11970,11970,11970,199
20231026,131600,5777881830,11980,11980,11980,11970,322
20231026,131500,5774026040,11980,11980,11980,11970,1787
20231026,131400,5752618300,11980,11980,11990,11970,2774
20231026,131300,5719387340,11980,11980,11980,11980,326
20231026,131200,5715481860,11990,11990,12000,11990,2328
20231026,131100,5687569090,11990,11990,12000,11990,196
20231026,131000,5685217880,11990,12000,12000,11990,166
20231026,130900,5683227430,11990,12000,12000,11990,2818
20231026,130800,5649414000,12000,12000,12000,11990,42
20231026,130700,5648910200,12000,12000,12000,12000,1319
20231026,130600,5633082200,12000,12010,12010,12000,526
20231026,130500,5626769200,12010,12000,12010,12000,17
20231026,130400,5626565120,12000,12010,12010,12000,80
20231026,130300,5625604820,12010,12010,12010,12010,256
20231026,130200,5622530260,12020,12020,12020,12000,2384
20231026,130100,5593881530,12020,12020,12020,12020,21
20231026,130000,5593629110,12030,12030,12030,12030,1
20231026,125900,5593617080,12020,12020,12020,12020,138
20231026,125800,5591958320,12020,12030,12030,12020,2390
20231026,125700,5563220450,12030,12030,12040,12030,996
20231026,125600,5551238550,12030,12040,12040,12030,155
20231026,125500,5549373840,12040,12030,12040,12030,7
20231026,125400,5549289570,12040,12030,12040,12030,1982
20231026,125300,5525426950,12030,12010,12030,12010,468
20231026,125200,5519800230,12020,12020,12020,12010,196
20231026,125100,5517444620,12020,12020,12020,12010,585
20231026,125000,5510414230,12010,12010,12010,12000,409
20231026,124900,5505502550,12010,12000,12010,12000,864
20231026,124800,5495131100,12000,12000,12000,11990,159
20231026,124700,5493223590,12000,12000,12000,11990,631
20231026,124600,5485651680,11990,12000,12010,11990,600
20231026,124500,5478451780,12000,12000,12000,11990,451
20231026,124400,5473039790,12000,12000,12000,11990,130
20231026,124300,5471479940,12000,12000,12000,11990,269
20231026,124200,5468253110,12000,12000,12000,11990,1071
20231026,124100,5455401200,12000,12000,12000,12000,685
20231026,124000,5447181200,12000,11990,12000,11980,586
20231026,123900,5440154170,11990,11980,11990,11970,352
20231026,123800,5435937790,11980,11970,11980,11970,539
20231026,123700,5429481900,11970,11980,11980,11960,2590
20231026,123600,5398497570,11970,11970,11980,11960,1151
20231026,123500,5384720570,11970,11970,11980,11970,261
20231026,123400,5381596330,11980,11980,11980,11970,685
20231026,123300,5373396860,11970,11980,11980,11970,589
20231026,123200,5366343620,11970,11970,11970,11960,1267
20231026,123100,5351177720,11970,11970,11970,11970,1142
20231026,123000,5337507980,11970,11980,11980,11960,936
20231026,122900,5326302270,11980,11980,11980,11980,202
20231026,122800,5323882310,11970,11980,11980,11970,41
20231026,122700,5323391220,11970,11980,11980,11960,349
20231026,122600,5319212400,11980,11960,11980,11960,1673
20231026,122500,5299187650,11960,11960,11970,11950,553
20231026,122400,5292573950,11960,11960,11960,11950,732
20231026,122300,5283821140,11960,11970,11970,11950,408
20231026,122200,5278941360,11970,11970,11980,11960,2429
20231026,122100,5249876390,11980,11970,11980,11970,604
20231026,122000,5242646410,11970,11950,11970,11950,627
20231026,121900,5235149560,11950,11960,11970,11950,2386
20231026,121800,5206632460,11960,11960,11970,11950,1436
20231026,121700,5189458390,11960,11970,11980,11950,6539
20231026,121600,5111267460,11980,11990,11990,11970,2468
20231026,121500,5081706440,11990,12000,12000,11990,1944
20231026,121400,5058397820,12000,12010,12010,11990,14426
20231026,121300,4885289920,12010,12010,12020,12000,2206
20231026,121200,4858795940,12010,12010,12010,12010,516
20231026,121100,4852598780,12010,12010,12010,12000,917
20231026,121000,4841586630,12010,12000,12010,12000,184
20231026,120900,4839376970,12000,12010,12010,12000,1757
20231026,120800,4818277420,12000,12010,12010,12000,1364
20231026,120700,4801896190,12010,12010,12010,12000,38
20231026,120600,4801440060,12010,12010,12010,12000,505
20231026,120500,4795375100,12010,12010,12010,12010,213
20231026,120400,4792816970,12010,12010,12020,12000,4404
20231026,120300,4739947670,12020,12010,12020,12010,2335
20231026,120200,4711900060,12020,12020,12020,12020,180
20231026,120100,4709736460,12020,12020,12020,12010,652
20231026,120000,4701900980,12020,12020,12020,12020,346
20231026,115900,4697742060,12020,12020,12020,12010,58
20231026,115800,4697044990,12020,12010,12020,12010,2062
20231026,115700,4672278700,12010,12040,12040,12010,5203
20231026,115600,4609733010,12040,12040,12050,12030,2002
20231026,115500,4585633620,12040,12030,12040,12030,3767
20231026,115400,4540294960,12040,12040,12040,12030,268
20231026,115300,4537068900,12040,12040,12040,12030,265
20231026,115200,4533878730,12040,12030,12040,12030,863
20231026,115100,4523488750,12030,12030,12030,12030,83
20231026,115000,4522490260,12030,12040,12040,12030,135
20231026,114900,4520864900,12040,12030,12040,12030,61
20231026,114800,4520130550,12040,12050,12050,12030,1017
20231026,114700,4507885940,12050,12040,12050,12040,819
20231026,114600,4498024980,12040,12040,12040,12030,653
20231026,114500,4490163350,12040,12030,12040,12030,1471
20231026,114400,4472452610,12030,12040,12040,12030,153
20231026,114300,4470611910,12040,12040,12040,12030,110
20231026,114200,4469287940,12040,12030,12040,12030,129
20231026,114100,4467734950,12040,12030,12040,12030,72
20231026,114000,4466868340,12040,12040,12040,12030,144
20231026,113900,4465134670,12040,12030,12040,12030,1047
20231026,113800,4452538740,12020,12030,12040,12020,355
20231026,113700,4448267540,12030,12020,12040,12020,704
20231026,113600,4439799830,12020,12030,12030,12020,948
20231026,113500,4428397390,12030,12020,12030,12020,1633
20231026,113400,4408754160,12020,12030,12030,12020,1050
20231026,113300,4396122740,12030,12030,12030,12020,186
20231026,113200,4393886850,12020,12020,12030,12020,1277
20231026,113100,4378536810,12020,12030,12030,12020,489
20231026,113000,4372654360,12030,12030,12030,12030,3494
20231026,112900,4330621540,12040,12030,12040,12030,169
20231026,112800,4328588410,12040,12040,12050,12030,893
20231026,112700,4317836790,12050,12040,12050,12040,295
20231026,112600,4314282440,12040,12050,12050,12040,456
20231026,112500,4308791510,12050,12050,12050,12040,237
20231026,112400,4305935920,12050,12050,12050,12040,718
20231026,112300,4297284110,12050,12040,12050,12030,1217
20231026,112200,4282630400,12040,12040,12040,12030,613
20231026,112100,4275250550,12040,12040,12040,12030,1191
20231026,112000,4260911090,12040,12020,12040,12020,318
20231026,111900,4257085510,12030,12020,12030,12020,480
20231026,111800,4251312110,12020,12040,12040,12020,3374
20231026,111700,4210716890,12040,12040,12040,12040,2864
20231026,111600,4176234330,12030,12030,12030,12030,144
20231026,111500,4174502010,12020,12030,12040,12020,1764
20231026,111400,4153290030,12030,12020,12030,12020,2297
20231026,111300,4125668610,12020,12020,12020,12010,2086
20231026,111200,4100595880,12020,12030,12040,12020,4520
20231026,111100,4046252590,12030,12030,12040,12030,118
20231026,111000,4044832890,12040,12040,12040,12030,232
20231026,110900,4042039990,12030,12050,12050,12030,4495
20231026,110800,3987939030,12050,12060,12060,12040,3192
20231026,110700,3949473270,12060,12070,12070,12060,3504
20231026,110600,3907193640,12060,12060,12070,12060,805
20231026,110500,3897484390,12070,12060,12070,12060,1295
20231026,110400,3881858920,12070,12070,12070,12070,2093
20231026,110300,3856596410,12070,12080,12090,12060,3004
20231026,110200,3820327190,12080,12090,12090,12080,241
20231026,110100,3817413760,12090,12090,12090,12080,65
20231026,110000,3816628490,12090,12080,12090,12080,364
20231026,105900,3812231120,12080,12080,12090,12080,1794
20231026,105800,3790557000,12090,12090,12100,12080,2488
20231026,105700,3760481110,12100,12090,12100,12090,716
20231026,105600,3751824190,12100,12100,12100,12090,2304
20231026,105500,3723947390,12110,12110,12110,12100,2529
20231026,105400,3693342810,12110,12120,12120,12110,4255
20231026,105300,3641805010,12130,12140,12140,12120,9625
20231026,105200,3525044900,12150,12160,12160,12150,3256
20231026,105100,3485477980,12160,12150,12160,12150,2521
20231026,105000,3454825630,12150,12180,12180,12150,6351
20231026,104900,3377572770,12180,12190,12190,12170,1241
20231026,104800,3362457290,12180,12180,12190,12180,323
20231026,104700,3358523010,12190,12220,12220,12190,2200
20231026,104600,3331676090,12220,12220,12220,12210,985
20231026,104500,3319640680,12230,12230,12230,12220,263
20231026,104400,3316424640,12220,12220,12230,12220,261
20231026,104300,3313234380,12220,12220,12220,12200,1519
20231026,104200,3294678750,12200,12200,12200,12190,1414
20231026,104100,3277429110,12200,12180,12220,12180,4866
20231026,104000,3218113400,12180,12170,12180,12170,1213
20231026,103900,3203341070,12180,12190,12190,12180,1880
20231026,103800,3180442310,12190,12180,12190,12180,869
20231026,103700,3169857150,12180,12190,12190,12180,1034
20231026,103600,3157259010,12190,12180,12190,12180,560
20231026,103500,3150438200,12180,12180,12180,12170,1573
20231026,103400,3131281160,12180,12190,12190,12180,988
20231026,103300,3119247230,12180,12180,12190,12180,1554
20231026,103200,3100319210,12180,12170,12180,12160,805
20231026,103100,3090520770,12170,12170,12180,12170,3006
20231026,103000,3053930070,12170,12160,12170,12150,663
20231026,102900,3045867200,12160,12150,12160,12140,6661
20231026,102800,2964930700,12150,12150,12170,12150,3426
20231026,102700,2923292140,12140,12140,12150,12140,1061
20231026,102600,2910410050,12140,12140,12150,12130,1365
20231026,102500,2893841300,12130,12150,12160,12130,3775
20231026,102400,2847992650,12160,12160,12160,12150,1943
20231026,102300,2824375980,12160,12220,12220,12150,18077
20231026,102200,2604052590,12210,12230,12230,12210,3681
20231026,102100,2559080040,12230,12230,12230,12220,2082
20231026,102000,2533617650,12230,12230,12230,12220,3655
20231026,101900,2488918570,12230,12230,12240,12230,1494
20231026,101800,2470636690,12240,12250,12250,12240,2018
20231026,101700,2445934290,12250,12240,12270,12240,234
20231026,101600,2443069910,12270,12250,12270,12240,388
20231026,101500,2438319220,12270,12240,12270,12240,273
20231026,101400,2434977640,12270,12260,12270,12230,1116
20231026,101300,2421312240,12270,12320,12320,12270,3145
20231026,101200,2382605360,12330,12320,12330,12310,808
20231026,101100,2372652300,12320,12320,12320,12310,1008
20231026,101000,2360235280,12320,12330,12330,12310,497
20231026,100900,2354112480,12330,12310,12340,12310,2209
20231026,100800,2326880100,12300,12290,12300,12290,1469
20231026,100700,2308812170,12290,12280,12300,12280,477
20231026,100600,2302953090,12280,12270,12280,12270,527
20231026,100500,2296486710,12260,12250,12270,12250,793
20231026,100400,2286764700,12270,12270,12270,12260,1224
20231026,100300,2271750290,12270,12260,12270,12260,463
20231026,100200,2266072150,12250,12240,12250,12230,1953
20231026,100100,2242160260,12240,12230,12250,12230,1467
20231026,100000,2224204290,12240,12230,12240,12220,2402
20231026,095900,2194816740,12230,12220,12230,12220,1119
20231026,095800,2181138350,12230,12220,12230,12220,1475
20231026,095700,2163111570,12230,12220,12230,12220,873
20231026,095600,2152435540,12220,12230,12230,12220,654
20231026,095500,2144438840,12230,12240,12240,12220,2343
20231026,095400,2115781880,12240,12230,12240,12230,396
20231026,095300,2110936770,12240,12240,12250,12230,677
20231026,095200,2102648760,12240,12260,12270,12240,6802
20231026,095100,2019256880,12270,12260,12270,12260,793
20231026,095000,2009534690,12260,12250,12260,12250,162
20231026,094900,2007548670,12270,12260,12270,12250,2310
20231026,094800,1979240690,12270,12260,12270,12260,55
20231026,094700,1978566260,12270,12270,12280,12260,802
20231026,094600,1968725870,12280,12290,12310,12270,1843
20231026,094500,1946084290,12310,12290,12310,12290,2851
20231026,094400,1911015800,12290,12300,12300,12290,506
20231026,094300,1904793590,12300,12310,12320,12300,955
20231026,094200,1893042660,12320,12320,12330,12320,884
20231026,094100,1882150950,12350,12350,12360,12320,511
20231026,094000,1875845100,12360,12300,12370,12270,1579
20231026,093900,1856370050,12300,12250,12300,12250,11961
20231026,093800,1709508710,12260,12260,12270,12250,2783
20231026,093700,1675373190,12270,12240,12270,12240,519
20231026,093600,1669006690,12260,12240,12260,12240,2305
20231026,093500,1640767340,12240,12250,12280,12240,2193
20231026,093400,1613905960,12280,12270,12280,12240,4611
20231026,093300,1557412480,12260,12270,12290,12250,2971
20231026,093200,1521002440,12280,12280,12290,12270,1347
20231026,093100,1504461120,12280,12290,12300,12280,672
20231026,093000,1496199240,12300,12270,12300,12270,1433
20231026,092900,1478596880,12280,12270,12280,12260,3031
20231026,092800,1441418450,12270,12290,12290,12260,3531
20231026,092700,1398084610,12290,12280,12290,12280,367
20231026,092600,1393575260,12280,12290,12300,12270,2281
20231026,092500,1365551880,12280,12320,12320,12280,3167
20231026,092400,1326597350,12320,12310,12330,12310,1061
20231026,092300,1313526080,12320,12310,12320,12310,761
20231026,092200,1304152110,12320,12320,12320,12310,466
20231026,092100,1298414040,12310,12330,12350,12310,2000
20231026,092000,1273764640,12350,12350,12360,12350,768
20231026,091900,1264279240,12350,12320,12360,12310,1180
20231026,091800,1249727060,12320,12280,12320,12270,4629
20231026,091700,1192847840,12280,12300,12300,12280,1451
20231026,091600,1175020440,12300,12310,12310,12300,2998
20231026,091500,1138136530,12310,12320,12320,12310,889
20231026,091400,1127188690,12320,12330,12330,12310,1384
20231026,091300,1110145160,12310,12330,12340,12310,2770
20231026,091200,1076006820,12340,12330,12340,12320,2553
20231026,091100,1044542620,12330,12390,12390,12320,10182
20231026,091000,918677850,12390,12420,12420,12390,3075
20231026,090900,880539850,12420,12410,12420,12390,4396
20231026,090800,826006880,12410,12410,12420,12410,1270
20231026,090700,810239230,12410,12420,12450,12410,9115
20231026,090600,696880980,12420,12410,12420,12400,4057
20231026,090500,646513660,12400,12340,12400,12340,4308
20231026,090400,593233080,12340,12300,12360,12300,2947
20231026,090300,556889260,12340,12320,12350,12290,5483
20231026,090200,489395750,12290,12310,12360,12260,7373
20231026,090100,398703710,12310,12250,12350,12210,7503
20231026,090000,306554370,12200,12200,12250,12180,24903