KissMeData/024900/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190300,1622314030,5050,5050,5050,5050,1172
20231010,190200,1622314030,5050,5050,5050,5050,0
20231010,190100,1622314030,5050,5050,5050,5050,0
20231010,190000,1622314030,5050,5050,5050,5050,0
20231010,185900,1622314030,5050,5050,5050,5050,0
20231010,185800,1622314030,5050,5050,5050,5050,0
20231010,185700,1622314030,5050,5050,5050,5050,0
20231010,185600,1622314030,5050,5050,5050,5050,0
20231010,185500,1622314030,5050,5050,5050,5050,0
20231010,185400,1622314030,5050,5050,5050,5050,0
20231010,185300,1622314030,5050,5050,5050,5050,0
20231010,185200,1622314030,5050,5050,5050,5050,0
20231010,185100,1622314030,5050,5050,5050,5050,0
20231010,185000,1622314030,5050,5050,5050,5050,0
20231010,184900,1622314030,5050,5050,5050,5050,0
20231010,184800,1622314030,5050,5050,5050,5050,0
20231010,184700,1622314030,5050,5050,5050,5050,0
20231010,184600,1622314030,5050,5050,5050,5050,0
20231010,184500,1622314030,5050,5050,5050,5050,0
20231010,184400,1622314030,5050,5050,5050,5050,0
20231010,184300,1622314030,5050,5050,5050,5050,0
20231010,184200,1622314030,5050,5050,5050,5050,0
20231010,184100,1622314030,5050,5050,5050,5050,0
20231010,184000,1622314030,5050,5050,5050,5050,0
20231010,183900,1622314030,5050,5050,5050,5050,0
20231010,183800,1622314030,5050,5050,5050,5050,0
20231010,183700,1622314030,5050,5050,5050,5050,0
20231010,183600,1622314030,5050,5050,5050,5050,0
20231010,183500,1622314030,5050,5050,5050,5050,0
20231010,183400,1622314030,5050,5050,5050,5050,0
20231010,183300,1622314030,5050,5050,5050,5050,1172
20231010,183200,1622314030,5050,5050,5050,5050,0
20231010,183100,1622314030,5050,5050,5050,5050,0
20231010,183000,1622314030,5050,5050,5050,5050,0
20231010,182900,1622314030,5050,5050,5050,5050,0
20231010,182800,1622314030,5050,5050,5050,5050,0
20231010,182700,1622314030,5050,5050,5050,5050,0
20231010,182600,1622314030,5050,5050,5050,5050,0
20231010,182500,1622314030,5050,5050,5050,5050,0
20231010,182400,1622314030,5050,5050,5050,5050,0
20231010,182300,1622314030,5050,5050,5050,5050,0
20231010,182200,1622314030,5050,5050,5050,5050,0
20231010,182100,1622314030,5050,5050,5050,5050,0
20231010,182000,1622314030,5050,5050,5050,5050,0
20231010,181900,1622314030,5050,5050,5050,5050,0
20231010,181800,1622314030,5050,5050,5050,5050,0
20231010,181700,1622314030,5050,5050,5050,5050,0
20231010,181600,1622314030,5050,5050,5050,5050,0
20231010,181500,1622314030,5050,5050,5050,5050,0
20231010,181400,1622314030,5050,5050,5050,5050,0
20231010,181300,1622314030,5050,5050,5050,5050,0
20231010,181200,1622314030,5050,5050,5050,5050,0
20231010,181100,1622314030,5050,5050,5050,5050,0
20231010,181000,1622314030,5050,5050,5050,5050,0
20231010,180900,1622314030,5050,5050,5050,5050,0
20231010,180800,1622314030,5050,5050,5050,5050,0
20231010,180700,1622314030,5050,5050,5050,5050,0
20231010,180600,1622314030,5050,5050,5050,5050,0
20231010,180500,1622314030,5050,5050,5050,5050,0
20231010,180400,1622314030,5050,5050,5050,5050,0
20231010,180300,1622314030,5050,5050,5050,5050,1172
20231010,180200,1622314030,5050,5050,5050,5050,0
20231010,180100,1622314030,5050,5050,5050,5050,0
20231010,180000,1622314030,5050,5050,5050,5050,0
20231010,175900,1622314030,5050,5050,5050,5050,0
20231010,175800,1622314030,5050,5050,5050,5050,0
20231010,175700,1622314030,5050,5050,5050,5050,0
20231010,175600,1622314030,5050,5050,5050,5050,0
20231010,175500,1622314030,5050,5050,5050,5050,0
20231010,175400,1622314030,5050,5050,5050,5050,0
20231010,175300,1622314030,5050,5050,5050,5050,0
20231010,175200,1622314030,5050,5050,5050,5050,0
20231010,175100,1622314030,5050,5050,5050,5050,0
20231010,175000,1622314030,5050,5050,5050,5050,0
20231010,174900,1622314030,5050,5050,5050,5050,0
20231010,174800,1622314030,5050,5050,5050,5050,0
20231010,174700,1622314030,5050,5050,5050,5050,0
20231010,174600,1622314030,5050,5050,5050,5050,0
20231010,174500,1622314030,5050,5050,5050,5050,0
20231010,174400,1622314030,5050,5050,5050,5050,0
20231010,174300,1622314030,5050,5050,5050,5050,0
20231010,174200,1622314030,5050,5050,5050,5050,0
20231010,174100,1622314030,5050,5050,5050,5050,0
20231010,174000,1622314030,5050,5050,5050,5050,0
20231010,173900,1622314030,5050,5050,5050,5050,0
20231010,173800,1622314030,5050,5050,5050,5050,0
20231010,173700,1622314030,5050,5050,5050,5050,0
20231010,173600,1622314030,5050,5050,5050,5050,0
20231010,173500,1622314030,5050,5050,5050,5050,0
20231010,173400,1622314030,5050,5050,5050,5050,0
20231010,173300,1622314030,5050,5050,5050,5050,1172
20231010,173200,1622314030,5050,5050,5050,5050,0
20231010,173100,1622314030,5050,5050,5050,5050,0
20231010,173000,1622314030,5050,5050,5050,5050,0
20231010,172900,1622314030,5050,5050,5050,5050,0
20231010,172800,1622314030,5050,5050,5050,5050,0
20231010,172700,1622314030,5050,5050,5050,5050,0
20231010,172600,1622314030,5050,5050,5050,5050,0
20231010,172500,1622314030,5050,5050,5050,5050,0
20231010,172400,1622314030,5050,5050,5050,5050,0
20231010,172300,1622314030,5050,5050,5050,5050,0
20231010,172200,1622314030,5050,5050,5050,5050,0
20231010,172100,1622314030,5050,5050,5050,5050,0
20231010,172000,1622314030,5050,5050,5050,5050,0
20231010,171900,1622314030,5050,5050,5050,5050,0
20231010,171800,1622314030,5050,5050,5050,5050,0
20231010,171700,1622314030,5050,5050,5050,5050,0
20231010,171600,1622314030,5050,5050,5050,5050,0
20231010,171500,1622314030,5050,5050,5050,5050,0
20231010,171400,1622314030,5050,5050,5050,5050,0
20231010,171300,1622314030,5050,5050,5050,5050,0
20231010,171200,1622314030,5050,5050,5050,5050,0
20231010,171100,1622314030,5050,5050,5050,5050,0
20231010,171000,1622314030,5050,5050,5050,5050,0
20231010,170900,1622314030,5050,5050,5050,5050,0
20231010,170800,1622314030,5050,5050,5050,5050,0
20231010,170700,1622314030,5050,5050,5050,5050,0
20231010,170600,1622314030,5050,5050,5050,5050,0
20231010,170500,1622314030,5050,5050,5050,5050,0
20231010,170400,1622314030,5050,5050,5050,5050,0
20231010,170300,1622314030,5050,5050,5050,5050,1172
20231010,170200,1622314030,5050,5050,5050,5050,0
20231010,170100,1622314030,5050,5050,5050,5050,0
20231010,170000,1622314030,5050,5050,5050,5050,0
20231010,165900,1622314030,5050,5050,5050,5050,0
20231010,165800,1622314030,5050,5050,5050,5050,0
20231010,165700,1622314030,5050,5050,5050,5050,0
20231010,165600,1622314030,5050,5050,5050,5050,0
20231010,165500,1622314030,5050,5050,5050,5050,0
20231010,165400,1622314030,5050,5050,5050,5050,0
20231010,165300,1622314030,5050,5050,5050,5050,0
20231010,165200,1622314030,5050,5050,5050,5050,0
20231010,165100,1622314030,5050,5050,5050,5050,0
20231010,165000,1622314030,5050,5050,5050,5050,0
20231010,164900,1622314030,5050,5050,5050,5050,0
20231010,164800,1622314030,5050,5050,5050,5050,0
20231010,164700,1622314030,5050,5050,5050,5050,0
20231010,164600,1622314030,5050,5050,5050,5050,0
20231010,164500,1622314030,5050,5050,5050,5050,0
20231010,164400,1622314030,5050,5050,5050,5050,0
20231010,164300,1622314030,5050,5050,5050,5050,0
20231010,164200,1622314030,5050,5050,5050,5050,0
20231010,164100,1622314030,5050,5050,5050,5050,0
20231010,164000,1622314030,5050,5050,5050,5050,0
20231010,163900,1622314030,5050,5050,5050,5050,0
20231010,163800,1622314030,5050,5050,5050,5050,0
20231010,163700,1622314030,5050,5050,5050,5050,0
20231010,163600,1622314030,5050,5050,5050,5050,0
20231010,163500,1622314030,5050,5050,5050,5050,0
20231010,163400,1622314030,5050,5050,5050,5050,0
20231010,163300,1622314030,5050,5050,5050,5050,1172
20231010,163200,1622314030,5050,5050,5050,5050,0
20231010,163100,1622314030,5050,5050,5050,5050,0
20231010,163000,1622314030,5050,5050,5050,5050,0
20231010,162900,1622314030,5050,5050,5050,5050,0
20231010,162800,1622314030,5050,5050,5050,5050,0
20231010,162700,1622314030,5050,5050,5050,5050,0
20231010,162600,1622314030,5050,5050,5050,5050,0
20231010,162500,1622314030,5050,5050,5050,5050,0
20231010,162400,1622314030,5050,5050,5050,5050,0
20231010,162300,1622314030,5050,5050,5050,5050,0
20231010,162200,1622314030,5050,5050,5050,5050,0
20231010,162100,1622314030,5050,5050,5050,5050,0
20231010,162000,1622314030,5050,5050,5050,5050,0
20231010,161900,1622314030,5050,5050,5050,5050,0
20231010,161800,1622314030,5050,5050,5050,5050,0
20231010,161700,1622314030,5050,5050,5050,5050,0
20231010,161600,1622314030,5050,5050,5050,5050,0
20231010,161500,1622314030,5050,5050,5050,5050,0
20231010,161400,1622314030,5050,5050,5050,5050,0
20231010,161300,1622314030,5050,5050,5050,5050,0
20231010,161200,1622314030,5050,5050,5050,5050,0
20231010,161100,1622314030,5050,5050,5050,5050,0
20231010,161000,1622314030,5050,5050,5050,5050,0
20231010,160900,1622314030,5050,5050,5050,5050,0
20231010,160800,1622314030,5050,5050,5050,5050,0
20231010,160700,1622314030,5050,5050,5050,5050,0
20231010,160600,1622314030,5050,5050,5050,5050,0
20231010,160500,1622314030,5050,5050,5050,5050,0
20231010,160400,1622314030,5050,5050,5050,5050,0
20231010,160300,1622314030,5050,5050,5050,5050,1172
20231010,160200,1622314030,5050,5050,5050,5050,0
20231010,160100,1622314030,5050,5050,5050,5050,0
20231010,160000,1622314030,5050,5050,5050,5050,0
20231010,155900,1622314030,5050,5050,5050,5050,0
20231010,155800,1622314030,5050,5050,5050,5050,0
20231010,155700,1622314030,5050,5050,5050,5050,0
20231010,155600,1622314030,5050,5050,5050,5050,0
20231010,155500,1622314030,5050,5050,5050,5050,0
20231010,155400,1622314030,5050,5050,5050,5050,0
20231010,155300,1622314030,5050,5050,5050,5050,0
20231010,155200,1622314030,5050,5050,5050,5050,0
20231010,155100,1622314030,5050,5050,5050,5050,0
20231010,155000,1622314030,5050,5050,5050,5050,0
20231010,154900,1622314030,5050,5050,5050,5050,0
20231010,154800,1622314030,5050,5050,5050,5050,0
20231010,154700,1622314030,5050,5050,5050,5050,0
20231010,154600,1622314030,5050,5050,5050,5050,0
20231010,154500,1622314030,5050,5050,5050,5050,0
20231010,154400,1622314030,5050,5050,5050,5050,0
20231010,154300,1622314030,5050,5050,5050,5050,0
20231010,154200,1622314030,5050,5050,5050,5050,0
20231010,154100,1622314030,5050,5050,5050,5050,0
20231010,154000,1622314030,5050,5050,5050,5050,0
20231010,153900,1622314030,5050,5050,5050,5050,0
20231010,153800,1622314030,5050,5050,5050,5050,0
20231010,153700,1622314030,5050,5050,5050,5050,0
20231010,153600,1622314030,5050,5050,5050,5050,0
20231010,153500,1622314030,5050,5050,5050,5050,0
20231010,153400,1622314030,5050,5050,5050,5050,0
20231010,153300,1622314030,5050,5050,5050,5050,1172
20231010,153200,1622314030,5050,5050,5050,5050,0
20231010,153100,1622314030,5050,5050,5050,5050,0
20231010,153000,1622314030,5050,5050,5050,5050,1172
20231010,152900,1616395430,5050,5050,5050,5050,0
20231010,152800,1616395430,5050,5050,5050,5050,0
20231010,152700,1616395430,5050,5050,5050,5050,0
20231010,152600,1616395430,5050,5050,5050,5050,0
20231010,152500,1616395430,5050,5050,5050,5050,0
20231010,152400,1616395430,5050,5050,5050,5050,0
20231010,152300,1616395430,5050,5050,5050,5050,0
20231010,152200,1616395430,5050,5050,5050,5050,0
20231010,152100,1616395430,5050,5050,5050,5050,0
20231010,152000,1616395430,5050,5050,5050,5050,0
20231010,151900,1616395430,5050,5060,5070,5050,529
20231010,151800,1613718700,5060,5050,5070,5050,1401
20231010,151700,1606643530,5080,5050,5080,5050,601
20231010,151600,1603608450,5090,5080,5090,5080,476
20231010,151500,1601190360,5070,5060,5070,5060,592
20231010,151400,1598191990,5050,5050,5050,5050,16
20231010,151300,1598111190,5060,5050,5060,5050,90
20231010,151200,1597656670,5050,5050,5050,5050,13
20231010,151100,1597591020,5060,5050,5070,5050,323
20231010,151000,1595956660,5060,5060,5060,5050,889
20231010,150900,1591458380,5060,5060,5060,5060,9
20231010,150800,1591412840,5060,5060,5060,5060,29
20231010,150700,1591266100,5060,5070,5070,5060,57
20231010,150600,1590977670,5070,5080,5080,5060,530
20231010,150500,1588286270,5080,5080,5080,5080,100
20231010,150400,1587778270,5080,5070,5080,5070,124
20231010,150300,1587149580,5050,5070,5070,5050,2231
20231010,150200,1575865700,5070,5070,5080,5070,39
20231010,150100,1575667960,5070,5070,5070,5070,303
20231010,150000,1574131750,5070,5080,5080,5070,11
20231010,145900,1574075930,5080,5080,5080,5070,415
20231010,145800,1571967790,5070,5080,5080,5070,1316
20231010,145700,1565292950,5080,5090,5090,5080,735
20231010,145600,1561559070,5090,5090,5090,5090,37
20231010,145500,1561370740,5100,5080,5100,5070,1047
20231010,145400,1556052520,5100,5080,5100,5080,195
20231010,145300,1555060900,5080,5090,5100,5080,611
20231010,145200,1551956400,5090,5090,5090,5090,56
20231010,145100,1551671360,5090,5080,5090,5070,833
20231010,145000,1547441730,5110,5110,5110,5080,250
20231010,144900,1546171190,5100,5100,5110,5080,105
20231010,144800,1545636530,5090,5090,5090,5090,355
20231010,144700,1543829580,5100,5120,5120,5100,239
20231010,144600,1542610480,5120,5120,5120,5120,0
20231010,144500,1542610480,5120,5090,5120,5090,131
20231010,144400,1541943660,5130,5130,5130,5130,12
20231010,144300,1541882100,5130,5080,5130,5080,2163
20231010,144200,1530867060,5090,5090,5090,5090,1113
20231010,144100,1525201890,5090,5100,5100,5090,259
20231010,144000,1523882990,5090,5090,5090,5090,1099
20231010,143900,1518289080,5090,5070,5100,5070,2163
20231010,143800,1507310240,5060,5070,5070,5060,1945
20231010,143700,1497451360,5060,5050,5060,5050,384
20231010,143600,1495508930,5060,5060,5060,5060,22
20231010,143500,1495397610,5060,5070,5070,5040,505
20231010,143400,1492849750,5060,5060,5060,5060,35
20231010,143300,1492672650,5060,5050,5060,5050,1289
20231010,143200,1486152810,5060,5060,5060,5060,12
20231010,143100,1486092090,5060,5060,5060,5060,367
20231010,143000,1484235070,5060,5060,5060,5060,0
20231010,142900,1484235070,5060,5060,5060,5050,513
20231010,142800,1481644200,5050,5050,5050,5050,113
20231010,142700,1481073550,5050,5060,5060,5050,8
20231010,142600,1481033080,5070,5060,5070,5060,62
20231010,142500,1480719280,5060,5050,5070,5050,507
20231010,142400,1478157860,5070,5060,5070,5060,446
20231010,142300,1475901070,5070,5060,5070,5060,736
20231010,142200,1472170530,5060,5060,5060,5050,1710
20231010,142100,1463534830,5060,5050,5060,5050,48
20231010,142000,1463292160,5050,5050,5050,5050,22
20231010,141900,1463181060,5060,5060,5060,5050,157
20231010,141800,1462387920,5050,5060,5060,5050,5079
20231010,141700,1436722720,5060,5070,5080,5060,437
20231010,141600,1434507260,5080,5070,5090,5070,56
20231010,141500,1434223220,5070,5080,5080,5070,90
20231010,141400,1433766120,5080,5080,5080,5080,500
20231010,141300,1431226120,5100,5090,5100,5080,326
20231010,141200,1429569660,5100,5100,5100,5100,0
20231010,141100,1429569660,5100,5100,5100,5100,0
20231010,141000,1429569660,5100,5090,5100,5090,18
20231010,140900,1429477940,5090,5090,5090,5090,311
20231010,140800,1427894950,5090,5090,5090,5090,857
20231010,140700,1423532820,5110,5110,5110,5090,1611
20231010,140600,1415320340,5100,5100,5100,5100,18
20231010,140500,1415228540,5100,5150,5150,5100,2713
20231010,140400,1401353520,5150,5130,5150,5120,91
20231010,140300,1400885770,5120,5110,5120,5110,401
20231010,140200,1398835430,5110,5110,5120,5110,4308
20231010,140100,1376821480,5110,5110,5110,5100,34
20231010,140000,1376647840,5100,5100,5100,5100,32
20231010,135900,1376484640,5110,5110,5110,5110,17
20231010,135800,1376397770,5100,5100,5100,5090,366
20231010,135700,1374532430,5090,5090,5090,5090,1
20231010,135600,1374527340,5090,5090,5090,5080,284
20231010,135500,1373081790,5090,5090,5090,5090,18
20231010,135400,1372990170,5090,5090,5090,5090,15
20231010,135300,1372913820,5100,5100,5110,5100,333
20231010,135200,1371215450,5100,5060,5100,5060,3348
20231010,135100,1354173440,5060,5080,5080,5060,1717
20231010,135000,1345469220,5080,5080,5080,5080,969
20231010,134900,1340546700,5080,5090,5090,5080,70
20231010,134800,1340190970,5080,5090,5090,5080,69
20231010,134700,1339840430,5080,5080,5080,5080,69
20231010,134600,1339489910,5080,5080,5090,5080,284
20231010,134500,1338047090,5080,5080,5080,5080,60
20231010,134400,1337742290,5080,5080,5080,5080,1143
20231010,134300,1331935850,5090,5080,5090,5080,111
20231010,134200,1331371860,5090,5090,5090,5090,534
20231010,134100,1328653800,5080,5080,5080,5080,134
20231010,134000,1327973080,5090,5090,5090,5090,68
20231010,133900,1327626960,5090,5090,5090,5090,60
20231010,133800,1327321560,5090,5090,5090,5090,32
20231010,133700,1327158680,5090,5090,5090,5090,731
20231010,133600,1323437890,5080,5080,5080,5080,1171
20231010,133500,1317489210,5090,5090,5090,5090,8
20231010,133400,1317448490,5090,5090,5090,5090,17
20231010,133300,1317361960,5090,5090,5090,5090,60
20231010,133200,1317056560,5090,5090,5090,5090,9
20231010,133100,1317010750,5090,5090,5090,5090,213
20231010,133000,1315926580,5090,5080,5090,5080,341
20231010,132900,1314191570,5080,5080,5080,5080,60
20231010,132800,1313886770,5090,5080,5090,5080,1694
20231010,132700,1305281180,5070,5080,5080,5070,5048
20231010,132600,1279637930,5090,5090,5090,5090,13
20231010,132500,1279571760,5080,5090,5090,5070,1363
20231010,132400,1272647530,5090,5090,5090,5080,175
20231010,132300,1271757890,5080,5080,5090,5080,114
20231010,132200,1271178730,5090,5090,5090,5090,7
20231010,132100,1271143100,5100,5100,5100,5090,1090
20231010,132000,1265586670,5090,5090,5100,5090,386
20231010,131900,1263621860,5110,5100,5110,5080,7608
20231010,131800,1224881720,5120,5100,5120,5100,293
20231010,131700,1223385170,5100,5090,5100,5090,454
20231010,131600,1221071580,5090,5110,5110,5090,950
20231010,131500,1216220250,5130,5110,5130,5110,3712
20231010,131400,1197251710,5120,5110,5120,5110,835
20231010,131300,1192982660,5100,5100,5100,5100,587
20231010,131200,1189988960,5110,5110,5110,5110,575
20231010,131100,1187050710,5140,5090,5140,5090,200
20231010,131000,1186028150,5070,5070,5070,5060,1942
20231010,130900,1176183060,5070,5070,5090,5070,324
20231010,130800,1174538430,5070,5080,5080,5070,235
20231010,130700,1173345530,5080,5080,5080,5080,80
20231010,130600,1172939130,5080,5080,5090,5080,262
20231010,130500,1171608060,5080,5080,5080,5080,0
20231010,130400,1171608060,5080,5090,5090,5080,4644
20231010,130300,1148014530,5090,5090,5100,5090,1389
20231010,130200,1140944410,5090,5100,5100,5090,1877
20231010,130100,1131380700,5100,5110,5110,5100,545
20231010,130000,1128596750,5110,5110,5110,5100,192
20231010,125900,1127616270,5100,5110,5110,5100,357
20231010,125800,1125792010,5100,5120,5120,5100,2326
20231010,125700,1113914350,5130,5120,5130,5110,196
20231010,125600,1112912570,5120,5120,5120,5120,874
20231010,125500,1108437690,5150,5150,5150,5150,0
20231010,125400,1108437690,5150,5150,5150,5150,62
20231010,125300,1108118390,5150,5120,5150,5120,51
20231010,125200,1107857240,5120,5120,5130,5120,160
20231010,125100,1107037850,5120,5130,5150,5120,1115
20231010,125000,1101326580,5120,5120,5120,5120,16
20231010,124900,1101244660,5130,5130,5130,5130,0
20231010,124800,1101244660,5130,5150,5150,5130,226
20231010,124700,1100084970,5120,5140,5140,5120,548
20231010,124600,1097274160,5160,5120,5160,5120,661
20231010,124500,1093882040,5120,5130,5130,5120,551
20231010,124400,1091060810,5130,5130,5130,5130,86
20231010,124300,1090619630,5130,5130,5130,5130,1
20231010,124200,1090614500,5130,5140,5140,5120,2895
20231010,124100,1075763770,5150,5150,5150,5150,0
20231010,124000,1075763770,5150,5130,5150,5130,355
20231010,123900,1073938960,5130,5150,5150,5130,203
20231010,123800,1072897290,5140,5150,5150,5140,47
20231010,123700,1072655250,5130,5140,5140,5130,1001
20231010,123600,1067510520,5140,5160,5160,5140,3468
20231010,123500,1049653180,5160,5160,5160,5150,1897
20231010,123400,1039876490,5170,5170,5170,5170,0
20231010,123300,1039876490,5170,5170,5170,5170,12
20231010,123200,1039814450,5160,5160,5160,5160,250
20231010,123100,1038524450,5160,5170,5170,5160,343
20231010,123000,1036751860,5180,5180,5180,5170,164
20231010,122900,1035903840,5170,5180,5180,5170,86
20231010,122800,1035458830,5180,5180,5180,5180,0
20231010,122700,1035458830,5180,5180,5180,5180,10
20231010,122600,1035407030,5190,5190,5190,5180,880
20231010,122500,1030847460,5190,5180,5190,5180,92
20231010,122400,1030370790,5180,5180,5180,5180,57
20231010,122300,1030075530,5190,5190,5190,5190,474
20231010,122200,1027615470,5190,5170,5190,5160,258
20231010,122100,1026278150,5170,5180,5180,5170,210
20231010,122000,1025190450,5180,5160,5180,5160,884
20231010,121900,1020628020,5170,5160,5170,5160,118
20231010,121800,1020019070,5160,5180,5180,5160,155
20231010,121700,1019219250,5170,5190,5190,5160,1581
20231010,121600,1011050260,5170,5180,5180,5170,250
20231010,121500,1009755830,5170,5190,5190,5170,88
20231010,121400,1009300250,5200,5190,5200,5170,2793
20231010,121300,994817510,5190,5190,5190,5190,154
20231010,121200,994018250,5190,5190,5200,5190,138
20231010,121100,993301930,5190,5190,5200,5190,458
20231010,121000,990924790,5180,5190,5200,5180,2683
20231010,120900,976988060,5180,5180,5180,5180,262
20231010,120800,975630900,5180,5150,5180,5150,2007
20231010,120700,965256040,5140,5140,5150,5140,51
20231010,120600,964993830,5140,5140,5140,5140,159
20231010,120500,964176570,5150,5150,5150,5150,11
20231010,120400,964119920,5140,5140,5140,5140,0
20231010,120300,964119920,5140,5140,5140,5140,48
20231010,120200,963873200,5160,5140,5160,5140,354
20231010,120100,962053490,5140,5160,5160,5140,2383
20231010,120000,949789990,5160,5170,5170,5160,218
20231010,115900,948663650,5190,5190,5190,5190,267
20231010,115800,947277920,5160,5160,5160,5160,0
20231010,115700,947277920,5160,5160,5160,5160,10
20231010,115600,947226320,5160,5160,5160,5160,10
20231010,115500,947174720,5160,5150,5160,5150,347
20231010,115400,945387600,5160,5160,5160,5160,20
20231010,115300,945284400,5160,5160,5160,5150,326
20231010,115200,943605110,5150,5200,5200,5150,660
20231010,115100,940198770,5200,5170,5200,5170,437
20231010,115000,937938380,5170,5170,5200,5170,227
20231010,114900,936761340,5170,5150,5170,5150,476
20231010,114800,934309920,5150,5150,5150,5150,130
20231010,114700,933640420,5150,5150,5170,5150,89
20231010,114600,933181690,5150,5160,5160,5150,176
20231010,114500,932273790,5150,5160,5160,5150,2052
20231010,114400,921698260,5170,5170,5170,5170,10
20231010,114300,921646560,5170,5170,5170,5170,7
20231010,114200,921610370,5170,5170,5170,5170,103
20231010,114100,921077860,5170,5180,5180,5170,1126
20231010,114000,915256330,5180,5180,5180,5180,0
20231010,113900,915256330,5180,5180,5180,5180,7
20231010,113800,915220070,5170,5180,5180,5170,49
20231010,113700,914966430,5180,5180,5180,5180,21
20231010,113600,914857650,5180,5180,5180,5180,37
20231010,113500,914665990,5180,5180,5180,5180,12
20231010,113400,914603830,5170,5170,5170,5170,0
20231010,113300,914603830,5170,5170,5170,5170,0
20231010,113200,914603830,5170,5190,5190,5170,281
20231010,113100,913145860,5190,5190,5190,5190,11
20231010,113000,913088770,5160,5160,5160,5150,725
20231010,112900,909348310,5190,5190,5190,5160,207
20231010,112800,908279500,5160,5180,5190,5160,1972
20231010,112700,898087690,5190,5190,5190,5190,0
20231010,112600,898087690,5190,5180,5190,5170,422
20231010,112500,895903630,5180,5210,5210,5180,3442
20231010,112400,878060750,5210,5200,5210,5200,18
20231010,112300,877967040,5210,5210,5210,5210,0
20231010,112200,877967040,5210,5210,5210,5190,130
20231010,112100,877290260,5220,5220,5220,5220,0
20231010,112000,877290260,5220,5220,5220,5220,1
20231010,111900,877285040,5220,5220,5220,5220,20
20231010,111800,877180640,5220,5220,5220,5220,30
20231010,111700,877024040,5220,5200,5220,5200,27
20231010,111600,876883400,5200,5210,5220,5190,1805
20231010,111500,867492320,5220,5220,5220,5220,20
20231010,111400,867387920,5220,5220,5220,5220,33
20231010,111300,867215660,5220,5210,5220,5210,125
20231010,111200,866564200,5190,5200,5200,5190,798
20231010,111100,862415950,5200,5220,5220,5200,384
20231010,111000,860412350,5220,5220,5220,5200,2772
20231010,110900,845950170,5220,5210,5220,5210,636
20231010,110800,842636490,5210,5210,5210,5210,60
20231010,110700,842323890,5210,5210,5220,5210,549
20231010,110600,839463490,5210,5210,5210,5210,10
20231010,110500,839411390,5220,5190,5220,5190,1198
20231010,110400,833172760,5190,5210,5210,5190,223
20231010,110300,832013590,5210,5210,5210,5210,57
20231010,110200,831716620,5210,5200,5210,5190,1216
20231010,110100,825395330,5210,5200,5220,5200,326
20231010,110000,823699390,5190,5170,5200,5170,1958
20231010,105900,813547430,5170,5180,5180,5170,18
20231010,105800,813454260,5150,5160,5170,5150,234
20231010,105700,812247830,5160,5160,5160,5160,70
20231010,105600,811886630,5160,5160,5160,5160,252
20231010,105500,810586310,5170,5180,5180,5170,3615
20231010,105400,791885970,5180,5180,5180,5170,2349
20231010,105300,779720170,5190,5200,5200,5190,8486
20231010,105200,735644810,5210,5210,5220,5210,1049
20231010,105100,730179300,5220,5220,5220,5210,1069
20231010,105000,724599190,5200,5220,5220,5200,3610
20231010,104900,705767450,5240,5250,5260,5220,8181
20231010,104800,662952550,5250,5250,5250,5240,796
20231010,104700,658781120,5250,5230,5250,5230,5550
20231010,104600,629669070,5230,5210,5230,5210,3180
20231010,104500,613053450,5200,5200,5210,5190,19870
20231010,104400,509739260,5190,5160,5200,5160,5142
20231010,104300,483078830,5150,5150,5160,5150,62
20231010,104200,482759130,5150,5150,5150,5150,0
20231010,104100,482759130,5150,5150,5150,5150,10
20231010,104000,482707630,5160,5160,5160,5160,11
20231010,103900,482650870,5160,5160,5160,5160,2
20231010,103800,482640550,5160,5160,5160,5160,0
20231010,103700,482640550,5160,5160,5160,5160,28
20231010,103600,482496070,5140,5150,5150,5140,1062
20231010,103500,477031930,5150,5150,5150,5150,193
20231010,103400,476037980,5150,5150,5150,5140,1658
20231010,103300,467512470,5160,5160,5160,5160,44
20231010,103200,467285430,5160,5160,5160,5160,51
20231010,103100,467022270,5160,5160,5160,5160,42
20231010,103000,466805550,5150,5160,5160,5150,63
20231010,102900,466480830,5160,5160,5160,5160,0
20231010,102800,466480830,5160,5160,5160,5160,0
20231010,102700,466480830,5160,5150,5160,5150,21
20231010,102600,466372570,5160,5160,5160,5160,1
20231010,102500,466367410,5160,5160,5170,5160,406
20231010,102400,464272270,5150,5150,5150,5150,442
20231010,102300,461995970,5150,5160,5160,5150,1237
20231010,102200,455625410,5160,5170,5170,5150,575
20231010,102100,452662470,5170,5170,5170,5170,0
20231010,102000,452662470,5170,5170,5170,5170,28
20231010,101900,452517710,5160,5170,5170,5160,236
20231010,101800,451298490,5160,5160,5160,5160,0
20231010,101700,451298490,5160,5160,5160,5160,291
20231010,101600,449796930,5160,5160,5160,5160,233
20231010,101500,448594650,5160,5160,5160,5160,90
20231010,101400,448130250,5160,5160,5170,5160,180
20231010,101300,447201360,5160,5160,5170,5160,322
20231010,101200,445539800,5150,5150,5150,5150,71
20231010,101100,445174150,5150,5170,5170,5150,1191
20231010,101000,439018400,5170,5170,5180,5170,251
20231010,100900,437720640,5180,5180,5190,5180,2834
20231010,100800,423039870,5180,5190,5190,5180,3395
20231010,100700,405449560,5190,5160,5190,5160,2073
20231010,100600,394721610,5160,5140,5160,5140,2083
20231010,100500,384003820,5140,5140,5160,5120,2560
20231010,100400,370873940,5140,5150,5160,5140,2815
20231010,100300,356377120,5150,5120,5160,5100,1863
20231010,100200,346825240,5140,5150,5160,5140,1178
20231010,100100,340753440,5150,5120,5150,5120,4550
20231010,100000,317345190,5130,5130,5130,5130,18
20231010,095900,317252850,5110,5110,5110,5110,0
20231010,095800,317252850,5110,5110,5110,5110,52
20231010,095700,316987130,5130,5130,5130,5130,15
20231010,095600,316910180,5140,5140,5140,5140,2
20231010,095500,316899900,5100,5100,5100,5100,68
20231010,095400,316553100,5100,5120,5140,5100,2797
20231010,095300,302251990,5120,5120,5120,5120,0
20231010,095200,302251990,5120,5120,5120,5110,1993
20231010,095100,292050310,5140,5140,5140,5140,5
20231010,095000,292024610,5140,5140,5140,5140,1
20231010,094900,292019470,5120,5150,5150,5120,1828
20231010,094800,282629350,5150,5140,5150,5140,1434
20231010,094700,275253030,5150,5150,5150,5140,1221
20231010,094600,268976850,5140,5140,5140,5140,618
20231010,094500,265800330,5130,5140,5140,5120,3291
20231010,094400,248901020,5150,5150,5150,5150,0
20231010,094300,248901020,5150,5130,5150,5110,642
20231010,094200,245606670,5130,5130,5130,5130,0
20231010,094100,245606670,5130,5130,5130,5120,12
20231010,094000,245545210,5120,5120,5120,5120,0
20231010,093900,245545210,5120,5120,5140,5120,2333
20231010,093800,233580230,5120,5130,5130,5120,2640
20231010,093700,220056230,5130,5120,5130,5120,239
20231010,093600,218832530,5130,5130,5130,5120,3
20231010,093500,218817150,5130,5130,5130,5120,161
20231010,093400,217992710,5130,5130,5130,5130,3
20231010,093300,217977320,5130,5120,5130,5090,250
20231010,093200,216698580,5120,5130,5130,5120,142
20231010,093100,215971500,5090,5100,5120,5090,1799
20231010,093000,206792860,5100,5110,5110,5100,486
20231010,092900,204309980,5110,5100,5110,5100,129
20231010,092800,203652040,5090,5100,5110,5090,961
20231010,092700,198746120,5090,5110,5110,5090,590
20231010,092600,195737570,5110,5090,5110,5090,914
20231010,092500,191076960,5090,5090,5090,5090,0
20231010,092400,191076960,5090,5090,5090,5090,583
20231010,092300,188109490,5070,5090,5090,5070,153
20231010,092200,187331180,5070,5070,5070,5070,353
20231010,092100,185541470,5070,5080,5080,5070,50
20231010,092000,185287570,5090,5090,5090,5090,10
20231010,091900,185236670,5090,5080,5090,5060,559
20231010,091800,182397400,5080,5080,5080,5080,1
20231010,091700,182392320,5080,5060,5080,5050,918
20231010,091600,177752650,5080,5060,5080,5060,59
20231010,091500,177454090,5080,5070,5080,5060,823
20231010,091400,173283630,5070,5090,5090,5070,872
20231010,091300,168854930,5070,5100,5100,5070,204
20231010,091200,167817020,5100,5090,5100,5050,1278
20231010,091100,161331860,5090,5090,5090,5090,13
20231010,091000,161265690,5090,5050,5090,5050,4379
20231010,090900,139138530,5080,5050,5080,5050,686
20231010,090800,135668520,5040,5050,5050,5040,458
20231010,090700,133359560,5070,5050,5070,5040,282
20231010,090600,131934430,5070,5050,5070,5050,621
20231010,090500,128798360,5060,5040,5060,5040,442
20231010,090400,126566540,5040,5100,5100,5040,3577
20231010,090300,108464030,5090,5090,5090,5040,2694
20231010,090200,94792380,5090,5120,5140,5070,4979
20231010,090100,69440610,5130,5130,5150,5110,2070
20231010,090000,58813020,5140,5110,5140,5110,3903