KissMeData/088980/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194600,4574270350,12150,12150,12150,12150,2256
20231010,194500,4574270350,12150,12150,12150,12150,0
20231010,194400,4574270350,12150,12150,12150,12150,0
20231010,194300,4574270350,12150,12150,12150,12150,0
20231010,194200,4574270350,12150,12150,12150,12150,0
20231010,194100,4574270350,12150,12150,12150,12150,0
20231010,194000,4574270350,12150,12150,12150,12150,0
20231010,193900,4574270350,12150,12150,12150,12150,0
20231010,193800,4574270350,12150,12150,12150,12150,0
20231010,193700,4574270350,12150,12150,12150,12150,0
20231010,193600,4574270350,12150,12150,12150,12150,0
20231010,193500,4574270350,12150,12150,12150,12150,0
20231010,193400,4574270350,12150,12150,12150,12150,0
20231010,193300,4574270350,12150,12150,12150,12150,0
20231010,193200,4574270350,12150,12150,12150,12150,0
20231010,193100,4574270350,12150,12150,12150,12150,0
20231010,193000,4574270350,12150,12150,12150,12150,0
20231010,192900,4574270350,12150,12150,12150,12150,0
20231010,192800,4574270350,12150,12150,12150,12150,0
20231010,192700,4574270350,12150,12150,12150,12150,0
20231010,192600,4574270350,12150,12150,12150,12150,0
20231010,192500,4574270350,12150,12150,12150,12150,0
20231010,192400,4574270350,12150,12150,12150,12150,0
20231010,192300,4574270350,12150,12150,12150,12150,0
20231010,192200,4574270350,12150,12150,12150,12150,0
20231010,192100,4574270350,12150,12150,12150,12150,0
20231010,192000,4574270350,12150,12150,12150,12150,0
20231010,191900,4574270350,12150,12150,12150,12150,0
20231010,191800,4574270350,12150,12150,12150,12150,0
20231010,191700,4574270350,12150,12150,12150,12150,0
20231010,191600,4574270350,12150,12150,12150,12150,2256
20231010,191500,4574270350,12150,12150,12150,12150,0
20231010,191400,4574270350,12150,12150,12150,12150,0
20231010,191300,4574270350,12150,12150,12150,12150,0
20231010,191200,4574270350,12150,12150,12150,12150,0
20231010,191100,4574270350,12150,12150,12150,12150,0
20231010,191000,4574270350,12150,12150,12150,12150,0
20231010,190900,4574270350,12150,12150,12150,12150,0
20231010,190800,4574270350,12150,12150,12150,12150,0
20231010,190700,4574270350,12150,12150,12150,12150,0
20231010,190600,4574270350,12150,12150,12150,12150,0
20231010,190500,4574270350,12150,12150,12150,12150,0
20231010,190400,4574270350,12150,12150,12150,12150,0
20231010,190300,4574270350,12150,12150,12150,12150,0
20231010,190200,4574270350,12150,12150,12150,12150,0
20231010,190100,4574270350,12150,12150,12150,12150,0
20231010,190000,4574270350,12150,12150,12150,12150,0
20231010,185900,4574270350,12150,12150,12150,12150,0
20231010,185800,4574270350,12150,12150,12150,12150,0
20231010,185700,4574270350,12150,12150,12150,12150,0
20231010,185600,4574270350,12150,12150,12150,12150,0
20231010,185500,4574270350,12150,12150,12150,12150,0
20231010,185400,4574270350,12150,12150,12150,12150,0
20231010,185300,4574270350,12150,12150,12150,12150,0
20231010,185200,4574270350,12150,12150,12150,12150,0
20231010,185100,4574270350,12150,12150,12150,12150,0
20231010,185000,4574270350,12150,12150,12150,12150,0
20231010,184900,4574270350,12150,12150,12150,12150,0
20231010,184800,4574270350,12150,12150,12150,12150,0
20231010,184700,4574270350,12150,12150,12150,12150,0
20231010,184600,4574270350,12150,12150,12150,12150,2256
20231010,184500,4574270350,12150,12150,12150,12150,0
20231010,184400,4574270350,12150,12150,12150,12150,0
20231010,184300,4574270350,12150,12150,12150,12150,0
20231010,184200,4574270350,12150,12150,12150,12150,0
20231010,184100,4574270350,12150,12150,12150,12150,0
20231010,184000,4574270350,12150,12150,12150,12150,0
20231010,183900,4574270350,12150,12150,12150,12150,0
20231010,183800,4574270350,12150,12150,12150,12150,0
20231010,183700,4574270350,12150,12150,12150,12150,0
20231010,183600,4574270350,12150,12150,12150,12150,0
20231010,183500,4574270350,12150,12150,12150,12150,0
20231010,183400,4574270350,12150,12150,12150,12150,0
20231010,183300,4574270350,12150,12150,12150,12150,0
20231010,183200,4574270350,12150,12150,12150,12150,0
20231010,183100,4574270350,12150,12150,12150,12150,0
20231010,183000,4574270350,12150,12150,12150,12150,0
20231010,182900,4574270350,12150,12150,12150,12150,0
20231010,182800,4574270350,12150,12150,12150,12150,0
20231010,182700,4574270350,12150,12150,12150,12150,0
20231010,182600,4574270350,12150,12150,12150,12150,0
20231010,182500,4574270350,12150,12150,12150,12150,0
20231010,182400,4574270350,12150,12150,12150,12150,0
20231010,182300,4574270350,12150,12150,12150,12150,0
20231010,182200,4574270350,12150,12150,12150,12150,0
20231010,182100,4574270350,12150,12150,12150,12150,0
20231010,182000,4574270350,12150,12150,12150,12150,0
20231010,181900,4574270350,12150,12150,12150,12150,0
20231010,181800,4574270350,12150,12150,12150,12150,0
20231010,181700,4574270350,12150,12150,12150,12150,0
20231010,181600,4574270350,12150,12150,12150,12150,2256
20231010,181500,4574270350,12150,12150,12150,12150,0
20231010,181400,4574270350,12150,12150,12150,12150,0
20231010,181300,4574270350,12150,12150,12150,12150,0
20231010,181200,4574270350,12150,12150,12150,12150,0
20231010,181100,4574270350,12150,12150,12150,12150,0
20231010,181000,4574270350,12150,12150,12150,12150,0
20231010,180900,4574270350,12150,12150,12150,12150,0
20231010,180800,4574270350,12150,12150,12150,12150,0
20231010,180700,4574270350,12150,12150,12150,12150,0
20231010,180600,4574270350,12150,12150,12150,12150,0
20231010,180500,4574270350,12150,12150,12150,12150,0
20231010,180400,4574270350,12150,12150,12150,12150,0
20231010,180300,4574270350,12150,12150,12150,12150,0
20231010,180200,4574270350,12150,12150,12150,12150,0
20231010,180100,4574270350,12150,12150,12150,12150,0
20231010,180000,4574270350,12150,12150,12150,12150,0
20231010,175900,4574270350,12150,12150,12150,12150,0
20231010,175800,4574270350,12150,12150,12150,12150,0
20231010,175700,4574270350,12150,12150,12150,12150,0
20231010,175600,4574270350,12150,12150,12150,12150,0
20231010,175500,4574270350,12150,12150,12150,12150,0
20231010,175400,4574270350,12150,12150,12150,12150,0
20231010,175300,4574270350,12150,12150,12150,12150,0
20231010,175200,4574270350,12150,12150,12150,12150,0
20231010,175100,4574270350,12150,12150,12150,12150,0
20231010,175000,4574270350,12150,12150,12150,12150,0
20231010,174900,4574270350,12150,12150,12150,12150,0
20231010,174800,4574270350,12150,12150,12150,12150,0
20231010,174700,4574270350,12150,12150,12150,12150,0
20231010,174600,4574270350,12150,12150,12150,12150,2256
20231010,174500,4574270350,12150,12150,12150,12150,0
20231010,174400,4574270350,12150,12150,12150,12150,0
20231010,174300,4574270350,12150,12150,12150,12150,0
20231010,174200,4574270350,12150,12150,12150,12150,0
20231010,174100,4574270350,12150,12150,12150,12150,0
20231010,174000,4574270350,12150,12150,12150,12150,0
20231010,173900,4574270350,12150,12150,12150,12150,0
20231010,173800,4574270350,12150,12150,12150,12150,0
20231010,173700,4574270350,12150,12150,12150,12150,0
20231010,173600,4574270350,12150,12150,12150,12150,0
20231010,173500,4574270350,12150,12150,12150,12150,0
20231010,173400,4574270350,12150,12150,12150,12150,0
20231010,173300,4574270350,12150,12150,12150,12150,0
20231010,173200,4574270350,12150,12150,12150,12150,0
20231010,173100,4574270350,12150,12150,12150,12150,0
20231010,173000,4574270350,12150,12150,12150,12150,0
20231010,172900,4574270350,12150,12150,12150,12150,0
20231010,172800,4574270350,12150,12150,12150,12150,0
20231010,172700,4574270350,12150,12150,12150,12150,0
20231010,172600,4574270350,12150,12150,12150,12150,0
20231010,172500,4574270350,12150,12150,12150,12150,0
20231010,172400,4574270350,12150,12150,12150,12150,0
20231010,172300,4574270350,12150,12150,12150,12150,0
20231010,172200,4574270350,12150,12150,12150,12150,0
20231010,172100,4574270350,12150,12150,12150,12150,0
20231010,172000,4574270350,12150,12150,12150,12150,0
20231010,171900,4574270350,12150,12150,12150,12150,0
20231010,171800,4574270350,12150,12150,12150,12150,0
20231010,171700,4574270350,12150,12150,12150,12150,0
20231010,171600,4574270350,12150,12150,12150,12150,2256
20231010,171500,4574270350,12150,12150,12150,12150,0
20231010,171400,4574270350,12150,12150,12150,12150,0
20231010,171300,4574270350,12150,12150,12150,12150,0
20231010,171200,4574270350,12150,12150,12150,12150,0
20231010,171100,4574270350,12150,12150,12150,12150,0
20231010,171000,4574270350,12150,12150,12150,12150,0
20231010,170900,4574270350,12150,12150,12150,12150,0
20231010,170800,4574270350,12150,12150,12150,12150,0
20231010,170700,4574270350,12150,12150,12150,12150,0
20231010,170600,4574270350,12150,12150,12150,12150,0
20231010,170500,4574270350,12150,12150,12150,12150,0
20231010,170400,4574270350,12150,12150,12150,12150,0
20231010,170300,4574270350,12150,12150,12150,12150,0
20231010,170200,4574270350,12150,12150,12150,12150,0
20231010,170100,4574270350,12150,12150,12150,12150,0
20231010,170000,4574270350,12150,12150,12150,12150,0
20231010,165900,4574270350,12150,12150,12150,12150,0
20231010,165800,4574270350,12150,12150,12150,12150,0
20231010,165700,4574270350,12150,12150,12150,12150,0
20231010,165600,4574270350,12150,12150,12150,12150,0
20231010,165500,4574270350,12150,12150,12150,12150,0
20231010,165400,4574270350,12150,12150,12150,12150,0
20231010,165300,4574270350,12150,12150,12150,12150,0
20231010,165200,4574270350,12150,12150,12150,12150,0
20231010,165100,4574270350,12150,12150,12150,12150,0
20231010,165000,4574270350,12150,12150,12150,12150,0
20231010,164900,4574270350,12150,12150,12150,12150,0
20231010,164800,4574270350,12150,12150,12150,12150,0
20231010,164700,4574270350,12150,12150,12150,12150,0
20231010,164600,4574270350,12150,12150,12150,12150,2256
20231010,164500,4574270350,12150,12150,12150,12150,0
20231010,164400,4574270350,12150,12150,12150,12150,0
20231010,164300,4574270350,12150,12150,12150,12150,0
20231010,164200,4574270350,12150,12150,12150,12150,0
20231010,164100,4574270350,12150,12150,12150,12150,0
20231010,164000,4574270350,12150,12150,12150,12150,0
20231010,163900,4574270350,12150,12150,12150,12150,0
20231010,163800,4574270350,12150,12150,12150,12150,0
20231010,163700,4574270350,12150,12150,12150,12150,0
20231010,163600,4574270350,12150,12150,12150,12150,0
20231010,163500,4574270350,12150,12150,12150,12150,0
20231010,163400,4574270350,12150,12150,12150,12150,0
20231010,163300,4574270350,12150,12150,12150,12150,0
20231010,163200,4574270350,12150,12150,12150,12150,0
20231010,163100,4574270350,12150,12150,12150,12150,0
20231010,163000,4574270350,12150,12150,12150,12150,0
20231010,162900,4574270350,12150,12150,12150,12150,0
20231010,162800,4574270350,12150,12150,12150,12150,0
20231010,162700,4574270350,12150,12150,12150,12150,0
20231010,162600,4574270350,12150,12150,12150,12150,0
20231010,162500,4574270350,12150,12150,12150,12150,0
20231010,162400,4574270350,12150,12150,12150,12150,0
20231010,162300,4574270350,12150,12150,12150,12150,0
20231010,162200,4574270350,12150,12150,12150,12150,0
20231010,162100,4574270350,12150,12150,12150,12150,0
20231010,162000,4574270350,12150,12150,12150,12150,0
20231010,161900,4574270350,12150,12150,12150,12150,0
20231010,161800,4574270350,12150,12150,12150,12150,0
20231010,161700,4574270350,12150,12150,12150,12150,0
20231010,161600,4574270350,12150,12150,12150,12150,2256
20231010,161500,4574270350,12150,12150,12150,12150,0
20231010,161400,4574270350,12150,12150,12150,12150,0
20231010,161300,4574270350,12150,12150,12150,12150,0
20231010,161200,4574270350,12150,12150,12150,12150,0
20231010,161100,4574270350,12150,12150,12150,12150,0
20231010,161000,4574270350,12150,12150,12150,12150,0
20231010,160900,4574270350,12150,12150,12150,12150,0
20231010,160800,4574270350,12150,12150,12150,12150,0
20231010,160700,4574270350,12150,12150,12150,12150,0
20231010,160600,4574270350,12150,12150,12150,12150,0
20231010,160500,4574270350,12150,12150,12150,12150,0
20231010,160400,4574270350,12150,12150,12150,12150,0
20231010,160300,4574270350,12150,12150,12150,12150,0
20231010,160200,4574270350,12150,12150,12150,12150,0
20231010,160100,4574270350,12150,12150,12150,12150,0
20231010,160000,4574270350,12150,12150,12150,12150,0
20231010,155900,4574270350,12150,12150,12150,12150,0
20231010,155800,4574270350,12150,12150,12150,12150,0
20231010,155700,4574270350,12150,12150,12150,12150,0
20231010,155600,4574270350,12150,12150,12150,12150,0
20231010,155500,4574270350,12150,12150,12150,12150,0
20231010,155400,4574270350,12150,12150,12150,12150,0
20231010,155300,4574270350,12150,12150,12150,12150,0
20231010,155200,4574270350,12150,12150,12150,12150,0
20231010,155100,4574270350,12150,12150,12150,12150,0
20231010,155000,4574270350,12150,12150,12150,12150,0
20231010,154900,4574270350,12150,12150,12150,12150,0
20231010,154800,4574270350,12150,12150,12150,12150,0
20231010,154700,4574270350,12150,12150,12150,12150,0
20231010,154600,4574270350,12150,12150,12150,12150,2256
20231010,154500,4574270350,12150,12150,12150,12150,0
20231010,154400,4574270350,12150,12150,12150,12150,0
20231010,154300,4574270350,12150,12150,12150,12150,0
20231010,154200,4574270350,12150,12150,12150,12150,0
20231010,154100,4574270350,12150,12150,12150,12150,0
20231010,154000,4574270350,12150,12150,12150,12150,0
20231010,153900,4574270350,12150,12150,12150,12150,0
20231010,153800,4574270350,12150,12150,12150,12150,0
20231010,153700,4574270350,12150,12150,12150,12150,0
20231010,153600,4574270350,12150,12150,12150,12150,0
20231010,153500,4574270350,12150,12150,12150,12150,0
20231010,153400,4574270350,12150,12150,12150,12150,0
20231010,153300,4574270350,12150,12150,12150,12150,0
20231010,153200,4574270350,12150,12150,12150,12150,0
20231010,153100,4574270350,12150,12150,12150,12150,0
20231010,153000,4574270350,12150,12150,12150,12150,2256
20231010,152900,4546859950,12140,12140,12140,12140,0
20231010,152800,4546859950,12140,12140,12140,12140,0
20231010,152700,4546859950,12140,12140,12140,12140,0
20231010,152600,4546859950,12140,12140,12140,12140,0
20231010,152500,4546859950,12140,12140,12140,12140,0
20231010,152400,4546859950,12140,12140,12140,12140,0
20231010,152300,4546859950,12140,12140,12140,12140,0
20231010,152200,4546859950,12140,12140,12140,12140,0
20231010,152100,4546859950,12140,12140,12140,12140,0
20231010,152000,4546859950,12140,12140,12140,12140,0
20231010,151900,4546859950,12140,12150,12150,12140,1246
20231010,151800,4531730220,12150,12150,12160,12150,471
20231010,151700,4526006260,12160,12150,12160,12140,714
20231010,151600,4517331150,12150,12150,12150,12150,117
20231010,151500,4515909600,12150,12150,12150,12150,474
20231010,151400,4510150500,12150,12150,12150,12140,389
20231010,151300,4505424250,12140,12150,12150,12140,604
20231010,151200,4498088050,12140,12150,12150,12140,288
20231010,151100,4494590400,12150,12150,12150,12140,213
20231010,151000,4492002530,12150,12150,12150,12150,607
20231010,150900,4484627480,12150,12150,12150,12140,667
20231010,150800,4476526750,12140,12150,12150,12140,1833
20231010,150700,4454272210,12140,12150,12150,12140,752
20231010,150600,4445137210,12150,12150,12150,12150,1923
20231010,150500,4421772760,12150,12150,12150,12140,233
20231010,150400,4418942210,12150,12140,12150,12140,496
20231010,150300,4412915820,12140,12150,12150,12140,911
20231010,150200,4401854510,12150,12150,12150,12140,67
20231010,150100,4401040660,12150,12150,12150,12140,196
20231010,150000,4398659270,12150,12150,12150,12140,331
20231010,145900,4394637670,12150,12150,12150,12140,1149
20231010,145800,4380677820,12150,12150,12150,12140,1481
20231010,145700,4362683790,12150,12140,12150,12140,316
20231010,145600,4358845810,12140,12150,12150,12140,328
20231010,145500,4354862110,12150,12140,12150,12140,1716
20231010,145400,4334020080,12140,12150,12150,12140,4895
20231010,145300,4274592950,12150,12150,12150,12140,503
20231010,145200,4268481570,12150,12150,12150,12140,1819
20231010,145100,4246387820,12150,12150,12150,12140,502
20231010,145000,4240288730,12150,12150,12150,12140,688
20231010,144900,4231929600,12140,12150,12150,12140,791
20231010,144800,4222319470,12150,12150,12150,12150,327
20231010,144700,4218346420,12150,12150,12150,12140,885
20231010,144600,4207595060,12150,12150,12150,12150,605
20231010,144500,4200244310,12150,12140,12150,12140,211
20231010,144400,4197680980,12140,12150,12150,12140,354
20231010,144300,4193380790,12150,12140,12150,12140,3351
20231010,144200,4152698030,12140,12140,12140,12130,821
20231010,144100,4142731400,12140,12130,12140,12130,1172
20231010,144000,4128503400,12130,12140,12140,12130,2673
20231010,143900,4096077870,12140,12140,12140,12130,371
20231010,143800,4091573970,12140,12140,12140,12130,200
20231010,143700,4089146040,12130,12140,12140,12130,564
20231010,143600,4082300050,12140,12130,12140,12130,413
20231010,143500,4077288130,12130,12140,12140,12130,867
20231010,143400,4066763330,12140,12140,12140,12130,69
20231010,143300,4065925870,12140,12140,12140,12130,249
20231010,143200,4062903370,12140,12130,12140,12130,796
20231010,143100,4053243590,12130,12130,12140,12130,992
20231010,143000,4041209010,12130,12130,12130,12120,2105
20231010,142900,4015676280,12120,12120,12130,12120,593
20231010,142800,4008485300,12130,12120,12130,12120,659
20231010,142700,4000494050,12130,12120,12130,12120,284
20231010,142600,3997050150,12120,12120,12130,12120,298
20231010,142500,3993436670,12120,12130,12130,12120,375
20231010,142400,3988888310,12130,12130,12130,12120,213
20231010,142300,3986304980,12130,12120,12130,12120,635
20231010,142200,3978604570,12120,12120,12130,12120,506
20231010,142100,3972469140,12130,12130,12130,12120,478
20231010,142000,3966671310,12130,12120,12130,12120,351
20231010,141900,3962416660,12120,12130,12130,12120,222
20231010,141800,3959724000,12130,12130,12130,12120,569
20231010,141700,3952822350,12130,12130,12130,12120,1222
20231010,141600,3938009980,12130,12130,12140,12120,1152
20231010,141500,3924033910,12140,12130,12140,12130,1392
20231010,141400,3907147250,12130,12140,12140,12130,1145
20231010,141300,3893253440,12130,12140,12150,12130,2699
20231010,141200,3860486110,12140,12150,12150,12140,526
20231010,141100,3854095500,12150,12150,12150,12140,271
20231010,141000,3850803360,12150,12150,12150,12140,317
20231010,140900,3846953350,12150,12140,12150,12140,521
20231010,140800,3840623690,12150,12140,12150,12140,265
20231010,140700,3837404380,12150,12150,12150,12140,846
20231010,140600,3827125870,12150,12150,12150,12140,64
20231010,140500,3826348790,12150,12150,12150,12150,404
20231010,140400,3821440190,12140,12150,12150,12140,297
20231010,140300,3817832530,12150,12150,12150,12150,195
20231010,140200,3815463280,12150,12140,12150,12140,631
20231010,140100,3807796940,12140,12150,12150,12140,550
20231010,140000,3801114710,12150,12150,12150,12140,536
20231010,135900,3794602360,12140,12140,12150,12140,206
20231010,135800,3792099810,12140,12150,12150,12140,564
20231010,135700,3785247280,12140,12140,12140,12140,149
20231010,135600,3783438420,12140,12150,12150,12140,244
20231010,135500,3780474050,12150,12140,12150,12140,576
20231010,135400,3773475760,12140,12140,12140,12140,502
20231010,135300,3767381480,12140,12140,12150,12140,615
20231010,135200,3759913750,12150,12150,12150,12140,78
20231010,135100,3758966440,12140,12140,12150,12140,2766
20231010,135000,3725385480,12140,12140,12140,12130,4498
20231010,134900,3670819090,12140,12150,12150,12140,487
20231010,134800,3664902220,12140,12150,12150,12140,2298
20231010,134700,3636997960,12150,12150,12150,12140,878
20231010,134600,3626336990,12150,12160,12160,12150,3612
20231010,134500,3582446160,12160,12160,12160,12150,304
20231010,134400,3578750330,12150,12160,12160,12150,479
20231010,134300,3572925730,12160,12160,12160,12150,148
20231010,134200,3571126120,12160,12160,12160,12150,420
20231010,134100,3566019290,12160,12160,12160,12150,1289
20231010,134000,3550349730,12150,12160,12160,12150,647
20231010,133900,3542486440,12160,12150,12160,12150,567
20231010,133800,3535592010,12150,12150,12160,12150,65
20231010,133700,3534802080,12150,12160,12160,12150,944
20231010,133600,3523324210,12160,12160,12160,12160,250
20231010,133500,3520284210,12150,12160,12160,12150,906
20231010,133400,3509271560,12160,12160,12160,12150,229
20231010,133300,3506487210,12150,12160,12160,12150,366
20231010,133200,3502038610,12160,12150,12160,12150,674
20231010,133100,3493843660,12160,12150,12160,12150,213
20231010,133000,3491253770,12160,12160,12160,12150,588
20231010,132900,3484104050,12160,12150,12160,12150,82
20231010,132800,3483106990,12160,12150,12160,12150,1135
20231010,132700,3469312140,12150,12150,12150,12150,213
20231010,132600,3466724190,12150,12150,12160,12140,708
20231010,132500,3458122080,12150,12140,12150,12140,373
20231010,132400,3453590960,12150,12150,12160,12150,1838
20231010,132300,3431245000,12160,12150,12160,12140,334
20231010,132200,3427185430,12150,12150,12150,12150,252
20231010,132100,3424123630,12150,12160,12160,12150,4280
20231010,132000,3372117340,12170,12160,12170,12150,376
20231010,131900,3367544890,12160,12160,12170,12160,337
20231010,131800,3363446890,12160,12160,12170,12160,526
20231010,131700,3357050300,12160,12150,12170,12150,373
20231010,131600,3352513520,12150,12160,12170,12150,850
20231010,131500,3342180900,12150,12160,12170,12150,97
20231010,131400,3341001570,12170,12160,12170,12150,527
20231010,131300,3334591850,12170,12160,12170,12160,283
20231010,131200,3331148790,12160,12160,12170,12150,931
20231010,131100,3319825420,12160,12160,12170,12160,226
20231010,131000,3317077180,12160,12160,12170,12150,1132
20231010,130900,3303308780,12160,12160,12160,12160,234
20231010,130800,3300463340,12160,12160,12170,12160,397
20231010,130700,3295633620,12170,12160,12170,12150,1320
20231010,130600,3279571870,12160,12170,12170,12150,2494
20231010,130500,3249244850,12170,12160,12170,12160,372
20231010,130400,3244718000,12170,12180,12180,12160,330
20231010,130300,3240702110,12180,12170,12180,12160,844
20231010,130200,3230429920,12170,12170,12170,12160,606
20231010,130100,3223054930,12180,12170,12180,12170,59
20231010,130000,3222336410,12180,12170,12180,12170,597
20231010,125900,3215069200,12180,12170,12180,12160,5629
20231010,125800,3146551970,12170,12170,12170,12160,583
20231010,125700,3139457110,12170,12170,12170,12160,317
20231010,125600,3135600310,12170,12170,12170,12160,435
20231010,125500,3130306370,12170,12170,12170,12170,1698
20231010,125400,3109641710,12180,12180,12180,12170,1286
20231010,125300,3093988370,12170,12180,12180,12170,642
20231010,125200,3086169890,12180,12180,12180,12170,219
20231010,125100,3083502830,12180,12170,12180,12170,332
20231010,125000,3079459340,12170,12170,12180,12160,944
20231010,124900,3067968820,12170,12180,12180,12170,575
20231010,124800,3060966490,12170,12180,12180,12170,3179
20231010,124700,3022275120,12180,12170,12180,12170,168
20231010,124600,3020230140,12180,12180,12180,12170,918
20231010,124500,3009052710,12170,12180,12180,12170,550
20231010,124400,3002357500,12180,12170,12180,12170,545
20231010,124300,2995720090,12180,12170,12180,12170,751
20231010,124200,2986574960,12170,12180,12180,12170,583
20231010,124100,2979477010,12180,12180,12180,12170,491
20231010,124000,2973497740,12180,12180,12180,12170,503
20231010,123900,2967371530,12180,12180,12180,12170,472
20231010,123800,2961622750,12180,12180,12180,12170,744
20231010,123700,2952563020,12180,12180,12180,12170,463
20231010,123600,2946924680,12180,12180,12180,12170,816
20231010,123500,2936992080,12180,12170,12180,12170,564
20231010,123400,2930123020,12180,12180,12180,12180,171
20231010,123300,2928040240,12180,12180,12180,12170,567
20231010,123200,2921134560,12170,12180,12180,12170,17
20231010,123100,2920927580,12180,12180,12180,12180,261
20231010,123000,2917748600,12170,12170,12180,12170,559
20231010,122900,2910940460,12180,12180,12180,12170,1115
20231010,122800,2897368790,12180,12180,12180,12170,476
20231010,122700,2891571420,12180,12180,12190,12180,1449
20231010,122600,2873922530,12180,12170,12180,12170,1750
20231010,122500,2852607840,12180,12170,12180,12170,2212
20231010,122400,2825673810,12180,12170,12180,12170,260
20231010,122300,2822507230,12180,12180,12180,12170,561
20231010,122200,2815674560,12180,12180,12180,12180,780
20231010,122100,2806174160,12180,12180,12180,12170,480
20231010,122000,2800328080,12180,12180,12180,12170,2328
20231010,121900,2771973120,12170,12170,12180,12170,594
20231010,121800,2764738760,12180,12180,12180,12180,17
20231010,121700,2764531700,12170,12180,12180,12170,2039
20231010,121600,2739708350,12180,12180,12180,12170,352
20231010,121500,2735421300,12180,12180,12180,12180,338
20231010,121400,2731304460,12170,12170,12180,12170,373
20231010,121300,2726761890,12180,12180,12180,12170,204
20231010,121200,2724277280,12180,12180,12180,12170,586
20231010,121100,2717140060,12170,12180,12180,12170,243
20231010,121000,2714180700,12180,12180,12180,12180,502
20231010,120900,2708066340,12180,12170,12180,12170,1440
20231010,120800,2690527800,12180,12180,12180,12170,228
20231010,120700,2687750830,12180,12170,12180,12170,505
20231010,120600,2681600240,12180,12180,12180,12170,758
20231010,120500,2672372800,12180,12180,12180,12170,836
20231010,120400,2662194440,12180,12180,12180,12170,100
20231010,120300,2660976750,12180,12180,12180,12180,462
20231010,120200,2655349590,12170,12180,12180,12170,234
20231010,120100,2652499940,12180,12180,12180,12170,315
20231010,120000,2648664240,12180,12180,12180,12180,294
20231010,115900,2645083320,12180,12180,12180,12170,230
20231010,115800,2642282390,12170,12180,12180,12170,536
20231010,115700,2635753920,12180,12180,12180,12170,230
20231010,115600,2632952930,12180,12180,12190,12180,5547
20231010,115500,2565389790,12190,12180,12190,12180,408
20231010,115400,2560420280,12190,12190,12190,12180,486
20231010,115300,2554496240,12190,12190,12190,12180,386
20231010,115200,2549791000,12190,12190,12190,12180,544
20231010,115100,2543162320,12190,12180,12190,12180,2065
20231010,115000,2518003380,12180,12190,12190,12180,179
20231010,114900,2515823080,12190,12190,12190,12180,529
20231010,114800,2509374580,12180,12190,12190,12180,425
20231010,114700,2504194830,12180,12190,12190,12180,641
20231010,114600,2496382630,12190,12190,12190,12190,204
20231010,114500,2493895870,12190,12190,12190,12180,684
20231010,114400,2485561860,12190,12190,12190,12180,546
20231010,114300,2478906690,12190,12190,12190,12180,258
20231010,114200,2475761980,12190,12190,12190,12190,515
20231010,114100,2469484130,12180,12190,12190,12180,49
20231010,114000,2468887220,12190,12190,12190,12180,802
20231010,113900,2459111160,12190,12190,12190,12190,230
20231010,113800,2456307460,12190,12190,12190,12180,936
20231010,113700,2444898000,12190,12190,12190,12190,191
20231010,113600,2442569710,12190,12190,12190,12190,51
20231010,113500,2441948020,12180,12190,12190,12180,523
20231010,113400,2435573060,12190,12190,12190,12180,265
20231010,113300,2432343050,12190,12190,12190,12180,675
20231010,113200,2424116150,12190,12190,12190,12180,980
20231010,113100,2412178300,12190,12190,12190,12180,686
20231010,113000,2403816270,12190,12180,12190,12180,210
20231010,112900,2401256380,12180,12180,12190,12180,202
20231010,112800,2398794090,12190,12190,12190,12180,588
20231010,112700,2391627680,12190,12190,12190,12190,120
20231010,112600,2390164880,12190,12180,12190,12180,505
20231010,112500,2384009310,12180,12190,12190,12180,209
20231010,112400,2381461620,12190,12190,12200,12190,923
20231010,112300,2370205710,12190,12190,12200,12190,338
20231010,112200,2366083680,12190,12200,12200,12190,687
20231010,112100,2357706170,12200,12190,12200,12190,294
20231010,112000,2354120060,12190,12200,12200,12190,632
20231010,111900,2346412470,12190,12190,12200,12190,818
20231010,111800,2336434030,12190,12200,12200,12190,231
20231010,111700,2333616340,12190,12190,12190,12190,1052
20231010,111600,2320792460,12190,12190,12190,12180,313
20231010,111500,2316977410,12190,12190,12190,12190,728
20231010,111400,2308103090,12190,12200,12200,12180,1907
20231010,111300,2284856970,12190,12190,12200,12190,426
20231010,111200,2279663880,12200,12190,12200,12180,4410
20231010,111100,2225902110,12180,12190,12190,12180,229
20231010,111000,2223111040,12190,12180,12190,12180,4200
20231010,110900,2171948720,12180,12180,12190,12180,7712
20231010,110800,2078014060,12170,12160,12180,12160,5441
20231010,110700,2011802810,12170,12170,12170,12160,373
20231010,110600,2007265350,12170,12170,12170,12160,534
20231010,110500,2000766870,12170,12170,12170,12160,1041
20231010,110400,1988104050,12160,12170,12170,12160,288
20231010,110300,1984600330,12170,12170,12170,12160,892
20231010,110200,1973745810,12170,12170,12170,12160,171
20231010,110100,1971666120,12170,12170,12170,12160,774
20231010,110000,1962248960,12160,12160,12170,12160,260
20231010,105900,1959087260,12160,12170,12170,12160,915
20231010,105800,1947956210,12160,12170,12170,12150,890
20231010,105700,1937133800,12170,12160,12170,12160,2784
20231010,105600,1903280260,12160,12160,12160,12150,755
20231010,105500,1894103750,12150,12150,12150,12150,1719
20231010,105400,1873217900,12150,12150,12150,12140,5349
20231010,105300,1808229120,12140,12140,12150,12140,21
20231010,105200,1807974100,12140,12150,12150,12140,676
20231010,105100,1799764490,12140,12140,12150,12140,133
20231010,105000,1798149720,12150,12150,12150,12140,375
20231010,104900,1793593510,12150,12150,12150,12140,115
20231010,104800,1792197130,12150,12150,12150,12140,681
20231010,104700,1783927400,12150,12140,12150,12140,864
20231010,104600,1773435400,12150,12150,12150,12140,874
20231010,104500,1762823750,12150,12140,12150,12140,273
20231010,104400,1759506910,12140,12150,12150,12140,26
20231010,104300,1759191160,12140,12140,12150,12140,830
20231010,104200,1749110830,12150,12150,12150,12140,104
20231010,104100,1747847390,12150,12150,12150,12140,34
20231010,104000,1747434400,12150,12150,12150,12140,608
20231010,103900,1740050040,12140,12150,12150,12140,386
20231010,103800,1735363680,12150,12140,12150,12140,375
20231010,103700,1730807490,12140,12150,12150,12140,55
20231010,103600,1730139420,12150,12150,12150,12140,810
20231010,103500,1720302420,12140,12150,12150,12140,580
20231010,103400,1713261050,12150,12150,12150,12140,1367
20231010,103300,1696663010,12140,12140,12150,12140,595
20231010,103200,1689439700,12140,12140,12150,12140,238
20231010,103100,1686549660,12150,12140,12150,12140,757
20231010,103000,1677356830,12150,12150,12150,12140,70
20231010,102900,1676506920,12140,12150,12150,12140,1536
20231010,102800,1657856570,12140,12150,12150,12140,454
20231010,102700,1652341160,12150,12150,12150,12150,328
20231010,102600,1648355960,12150,12150,12150,12140,654
20231010,102500,1640412950,12140,12150,12150,12140,373
20231010,102400,1635881680,12150,12140,12150,12130,1004
20231010,102300,1623690860,12140,12150,12150,12140,416
20231010,102200,1618640440,12150,12150,12150,12140,409
20231010,102100,1613671860,12140,12140,12150,12140,1338
20231010,102000,1597428520,12140,12140,12140,12130,470
20231010,101900,1591722810,12140,12120,12150,12120,3668
20231010,101800,1547201490,12130,12120,12130,12120,2529
20231010,101700,1516542240,12120,12120,12120,12110,131
20231010,101600,1514955110,12110,12100,12120,12100,2736
20231010,101500,1481827330,12110,12100,12110,12100,342
20231010,101400,1477686830,12110,12110,12110,12100,323
20231010,101300,1473775720,12110,12100,12110,12090,2878
20231010,101200,1438948550,12090,12100,12100,12090,939
20231010,101100,1427590760,12100,12100,12100,12090,436
20231010,101000,1422316160,12090,12100,12100,12090,15
20231010,100900,1422134800,12090,12100,12100,12090,778
20231010,100800,1412722040,12090,12090,12100,12090,518
20231010,100700,1406459400,12090,12100,12100,12090,2
20231010,100600,1406435210,12100,12100,12100,12090,376
20231010,100500,1401886230,12090,12100,12100,12090,557
20231010,100400,1395146970,12100,12090,12100,12090,675
20231010,100300,1386982520,12100,12100,12100,12090,75
20231010,100200,1386075260,12090,12090,12100,12090,424
20231010,100100,1380945600,12090,12090,12100,12090,653
20231010,100000,1373050820,12090,12100,12100,12090,45
20231010,095900,1372506450,12100,12090,12100,12090,313
20231010,095800,1368719250,12100,12090,12100,12090,9358
20231010,095700,1255487490,12100,12090,12100,12090,1031
20231010,095600,1243019590,12090,12090,12100,12090,1909
20231010,095500,1219939760,12080,12070,12090,12070,28053
20231010,095400,881219020,12070,12070,12070,12060,234
20231010,095300,878395240,12070,12070,12070,12060,378
20231010,095200,873832790,12070,12070,12070,12060,92
20231010,095100,872722450,12070,12070,12070,12070,36
20231010,095000,872287930,12070,12070,12070,12060,912
20231010,094900,861283920,12070,12060,12070,12060,1123
20231010,094800,847740200,12050,12060,12060,12050,1885
20231010,094700,825008130,12050,12060,12060,12050,724
20231010,094600,816283220,12060,12060,12060,12050,708
20231010,094500,807744780,12060,12060,12060,12050,556
20231010,094400,801043630,12060,12060,12060,12060,49
20231010,094300,800452690,12060,12050,12060,12050,976
20231010,094200,788682390,12060,12050,12060,12050,481
20231010,094100,782881950,12050,12060,12060,12050,1224
20231010,094000,768128220,12060,12060,12060,12050,217
20231010,093900,765511300,12060,12060,12060,12050,2504
20231010,093800,735333160,12060,12070,12070,12060,2299
20231010,093700,707606730,12070,12070,12070,12060,598
20231010,093600,700391280,12070,12070,12070,12060,1123
20231010,093500,686840070,12070,12070,12070,12060,333
20231010,093400,682820770,12070,12070,12070,12060,3463
20231010,093300,641052410,12060,12070,12070,12060,303
20231010,093200,637395310,12070,12070,12070,12070,2187
20231010,093100,610998220,12070,12070,12070,12060,635
20231010,093000,603337380,12070,12060,12070,12060,751
20231010,092900,594276510,12060,12070,12070,12060,1008
20231010,092800,582118210,12070,12070,12070,12060,583
20231010,092700,575084280,12070,12060,12070,12060,353
20231010,092600,570824180,12070,12060,12070,12060,3226
20231010,092500,531917800,12060,12070,12070,12060,1499
20231010,092400,513831990,12060,12070,12070,12060,499
20231010,092300,507810710,12070,12070,12070,12060,527
20231010,092200,501452410,12070,12070,12070,12060,459
20231010,092100,495914400,12070,12070,12070,12060,1019
20231010,092000,483621870,12070,12070,12070,12060,462
20231010,091900,478047840,12070,12070,12070,12060,569
20231010,091800,471181110,12070,12050,12070,12050,4563
20231010,091700,416148500,12060,12060,12060,12050,505
20231010,091600,410061000,12060,12050,12060,12050,487
20231010,091500,404188020,12050,12060,12060,12050,439
20231010,091400,398893780,12060,12060,12060,12050,430
20231010,091300,393710480,12060,12060,12060,12050,3105
20231010,091200,356273290,12060,12050,12060,12050,1607
20231010,091100,336908850,12050,12060,12060,12050,2925
20231010,091000,301650520,12060,12060,12060,12050,2217
20231010,090900,274924020,12060,12050,12060,12050,1949
20231010,090800,251437160,12060,12070,12070,12050,2128
20231010,090700,225778250,12070,12070,12070,12060,868
20231010,090600,215301550,12070,12060,12070,12050,2962
20231010,090500,179580540,12060,12070,12070,12060,832
20231010,090400,169544960,12070,12070,12070,12050,700
20231010,090300,161102020,12070,12070,12070,12050,2462
20231010,090200,131424880,12070,12070,12070,12040,3630
20231010,090100,87630500,12060,12040,12060,12030,4268
20231010,090000,36233030,12040,12030,12040,12020,3012