KissMeData/093370/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,194800,2515787650,9900,9900,9900,9900,6880
20231006,194700,2515787650,9900,9900,9900,9900,0
20231006,194600,2515787650,9900,9900,9900,9900,0
20231006,194500,2515787650,9900,9900,9900,9900,0
20231006,194400,2515787650,9900,9900,9900,9900,0
20231006,194300,2515787650,9900,9900,9900,9900,0
20231006,194200,2515787650,9900,9900,9900,9900,0
20231006,194100,2515787650,9900,9900,9900,9900,0
20231006,194000,2515787650,9900,9900,9900,9900,0
20231006,193900,2515787650,9900,9900,9900,9900,0
20231006,193800,2515787650,9900,9900,9900,9900,0
20231006,193700,2515787650,9900,9900,9900,9900,0
20231006,193600,2515787650,9900,9900,9900,9900,0
20231006,193500,2515787650,9900,9900,9900,9900,0
20231006,193400,2515787650,9900,9900,9900,9900,0
20231006,193300,2515787650,9900,9900,9900,9900,0
20231006,193200,2515787650,9900,9900,9900,9900,0
20231006,193100,2515787650,9900,9900,9900,9900,0
20231006,193000,2515787650,9900,9900,9900,9900,0
20231006,192900,2515787650,9900,9900,9900,9900,0
20231006,192800,2515787650,9900,9900,9900,9900,0
20231006,192700,2515787650,9900,9900,9900,9900,0
20231006,192600,2515787650,9900,9900,9900,9900,0
20231006,192500,2515787650,9900,9900,9900,9900,0
20231006,192400,2515787650,9900,9900,9900,9900,0
20231006,192300,2515787650,9900,9900,9900,9900,0
20231006,192200,2515787650,9900,9900,9900,9900,0
20231006,192100,2515787650,9900,9900,9900,9900,0
20231006,192000,2515787650,9900,9900,9900,9900,0
20231006,191900,2515787650,9900,9900,9900,9900,0
20231006,191800,2515787650,9900,9900,9900,9900,6880
20231006,191700,2515787650,9900,9900,9900,9900,0
20231006,191600,2515787650,9900,9900,9900,9900,0
20231006,191500,2515787650,9900,9900,9900,9900,0
20231006,191400,2515787650,9900,9900,9900,9900,0
20231006,191300,2515787650,9900,9900,9900,9900,0
20231006,191200,2515787650,9900,9900,9900,9900,0
20231006,191100,2515787650,9900,9900,9900,9900,0
20231006,191000,2515787650,9900,9900,9900,9900,0
20231006,190900,2515787650,9900,9900,9900,9900,0
20231006,190800,2515787650,9900,9900,9900,9900,0
20231006,190700,2515787650,9900,9900,9900,9900,0
20231006,190600,2515787650,9900,9900,9900,9900,0
20231006,190500,2515787650,9900,9900,9900,9900,0
20231006,190400,2515787650,9900,9900,9900,9900,0
20231006,190300,2515787650,9900,9900,9900,9900,0
20231006,190200,2515787650,9900,9900,9900,9900,0
20231006,190100,2515787650,9900,9900,9900,9900,0
20231006,190000,2515787650,9900,9900,9900,9900,0
20231006,185900,2515787650,9900,9900,9900,9900,0
20231006,185800,2515787650,9900,9900,9900,9900,0
20231006,185700,2515787650,9900,9900,9900,9900,0
20231006,185600,2515787650,9900,9900,9900,9900,0
20231006,185500,2515787650,9900,9900,9900,9900,0
20231006,185400,2515787650,9900,9900,9900,9900,0
20231006,185300,2515787650,9900,9900,9900,9900,0
20231006,185200,2515787650,9900,9900,9900,9900,0
20231006,185100,2515787650,9900,9900,9900,9900,0
20231006,185000,2515787650,9900,9900,9900,9900,0
20231006,184900,2515787650,9900,9900,9900,9900,0
20231006,184800,2515787650,9900,9900,9900,9900,6880
20231006,184700,2515787650,9900,9900,9900,9900,0
20231006,184600,2515787650,9900,9900,9900,9900,0
20231006,184500,2515787650,9900,9900,9900,9900,0
20231006,184400,2515787650,9900,9900,9900,9900,0
20231006,184300,2515787650,9900,9900,9900,9900,0
20231006,184200,2515787650,9900,9900,9900,9900,0
20231006,184100,2515787650,9900,9900,9900,9900,0
20231006,184000,2515787650,9900,9900,9900,9900,0
20231006,183900,2515787650,9900,9900,9900,9900,0
20231006,183800,2515787650,9900,9900,9900,9900,0
20231006,183700,2515787650,9900,9900,9900,9900,0
20231006,183600,2515787650,9900,9900,9900,9900,0
20231006,183500,2515787650,9900,9900,9900,9900,0
20231006,183400,2515787650,9900,9900,9900,9900,0
20231006,183300,2515787650,9900,9900,9900,9900,0
20231006,183200,2515787650,9900,9900,9900,9900,0
20231006,183100,2515787650,9900,9900,9900,9900,0
20231006,183000,2515787650,9900,9900,9900,9900,0
20231006,182900,2515787650,9900,9900,9900,9900,0
20231006,182800,2515787650,9900,9900,9900,9900,0
20231006,182700,2515787650,9900,9900,9900,9900,0
20231006,182600,2515787650,9900,9900,9900,9900,0
20231006,182500,2515787650,9900,9900,9900,9900,0
20231006,182400,2515787650,9900,9900,9900,9900,0
20231006,182300,2515787650,9900,9900,9900,9900,0
20231006,182200,2515787650,9900,9900,9900,9900,0
20231006,182100,2515787650,9900,9900,9900,9900,0
20231006,182000,2515787650,9900,9900,9900,9900,0
20231006,181900,2515787650,9900,9900,9900,9900,0
20231006,181800,2515787650,9900,9900,9900,9900,6880
20231006,181700,2515787650,9900,9900,9900,9900,0
20231006,181600,2515787650,9900,9900,9900,9900,0
20231006,181500,2515787650,9900,9900,9900,9900,0
20231006,181400,2515787650,9900,9900,9900,9900,0
20231006,181300,2515787650,9900,9900,9900,9900,0
20231006,181200,2515787650,9900,9900,9900,9900,0
20231006,181100,2515787650,9900,9900,9900,9900,0
20231006,181000,2515787650,9900,9900,9900,9900,0
20231006,180900,2515787650,9900,9900,9900,9900,0
20231006,180800,2515787650,9900,9900,9900,9900,0
20231006,180700,2515787650,9900,9900,9900,9900,0
20231006,180600,2515787650,9900,9900,9900,9900,0
20231006,180500,2515787650,9900,9900,9900,9900,0
20231006,180400,2515787650,9900,9900,9900,9900,0
20231006,180300,2515787650,9900,9900,9900,9900,0
20231006,180200,2515787650,9900,9900,9900,9900,0
20231006,180100,2515787650,9900,9900,9900,9900,0
20231006,180000,2515787650,9900,9900,9900,9900,0
20231006,175900,2515787650,9900,9900,9900,9900,0
20231006,175800,2515787650,9900,9900,9900,9900,0
20231006,175700,2515787650,9900,9900,9900,9900,0
20231006,175600,2515787650,9900,9900,9900,9900,0
20231006,175500,2515787650,9900,9900,9900,9900,0
20231006,175400,2515787650,9900,9900,9900,9900,0
20231006,175300,2515787650,9900,9900,9900,9900,0
20231006,175200,2515787650,9900,9900,9900,9900,0
20231006,175100,2515787650,9900,9900,9900,9900,0
20231006,175000,2515787650,9900,9900,9900,9900,0
20231006,174900,2515787650,9900,9900,9900,9900,0
20231006,174800,2515787650,9900,9900,9900,9900,6880
20231006,174700,2515787650,9900,9900,9900,9900,0
20231006,174600,2515787650,9900,9900,9900,9900,0
20231006,174500,2515787650,9900,9900,9900,9900,0
20231006,174400,2515787650,9900,9900,9900,9900,0
20231006,174300,2515787650,9900,9900,9900,9900,0
20231006,174200,2515787650,9900,9900,9900,9900,0
20231006,174100,2515787650,9900,9900,9900,9900,0
20231006,174000,2515787650,9900,9900,9900,9900,0
20231006,173900,2515787650,9900,9900,9900,9900,0
20231006,173800,2515787650,9900,9900,9900,9900,0
20231006,173700,2515787650,9900,9900,9900,9900,0
20231006,173600,2515787650,9900,9900,9900,9900,0
20231006,173500,2515787650,9900,9900,9900,9900,0
20231006,173400,2515787650,9900,9900,9900,9900,0
20231006,173300,2515787650,9900,9900,9900,9900,0
20231006,173200,2515787650,9900,9900,9900,9900,0
20231006,173100,2515787650,9900,9900,9900,9900,0
20231006,173000,2515787650,9900,9900,9900,9900,0
20231006,172900,2515787650,9900,9900,9900,9900,0
20231006,172800,2515787650,9900,9900,9900,9900,0
20231006,172700,2515787650,9900,9900,9900,9900,0
20231006,172600,2515787650,9900,9900,9900,9900,0
20231006,172500,2515787650,9900,9900,9900,9900,0
20231006,172400,2515787650,9900,9900,9900,9900,0
20231006,172300,2515787650,9900,9900,9900,9900,0
20231006,172200,2515787650,9900,9900,9900,9900,0
20231006,172100,2515787650,9900,9900,9900,9900,0
20231006,172000,2515787650,9900,9900,9900,9900,0
20231006,171900,2515787650,9900,9900,9900,9900,0
20231006,171800,2515787650,9900,9900,9900,9900,6880
20231006,171700,2515787650,9900,9900,9900,9900,0
20231006,171600,2515787650,9900,9900,9900,9900,0
20231006,171500,2515787650,9900,9900,9900,9900,0
20231006,171400,2515787650,9900,9900,9900,9900,0
20231006,171300,2515787650,9900,9900,9900,9900,0
20231006,171200,2515787650,9900,9900,9900,9900,0
20231006,171100,2515787650,9900,9900,9900,9900,0
20231006,171000,2515787650,9900,9900,9900,9900,0
20231006,170900,2515787650,9900,9900,9900,9900,0
20231006,170800,2515787650,9900,9900,9900,9900,0
20231006,170700,2515787650,9900,9900,9900,9900,0
20231006,170600,2515787650,9900,9900,9900,9900,0
20231006,170500,2515787650,9900,9900,9900,9900,0
20231006,170400,2515787650,9900,9900,9900,9900,0
20231006,170300,2515787650,9900,9900,9900,9900,0
20231006,170200,2515787650,9900,9900,9900,9900,0
20231006,170100,2515787650,9900,9900,9900,9900,0
20231006,170000,2515787650,9900,9900,9900,9900,0
20231006,165900,2515787650,9900,9900,9900,9900,0
20231006,165800,2515787650,9900,9900,9900,9900,0
20231006,165700,2515787650,9900,9900,9900,9900,0
20231006,165600,2515787650,9900,9900,9900,9900,0
20231006,165500,2515787650,9900,9900,9900,9900,0
20231006,165400,2515787650,9900,9900,9900,9900,0
20231006,165300,2515787650,9900,9900,9900,9900,0
20231006,165200,2515787650,9900,9900,9900,9900,0
20231006,165100,2515787650,9900,9900,9900,9900,0
20231006,165000,2515787650,9900,9900,9900,9900,0
20231006,164900,2515787650,9900,9900,9900,9900,0
20231006,164800,2515787650,9900,9900,9900,9900,6880
20231006,164700,2515787650,9900,9900,9900,9900,0
20231006,164600,2515787650,9900,9900,9900,9900,0
20231006,164500,2515787650,9900,9900,9900,9900,0
20231006,164400,2515787650,9900,9900,9900,9900,0
20231006,164300,2515787650,9900,9900,9900,9900,0
20231006,164200,2515787650,9900,9900,9900,9900,0
20231006,164100,2515787650,9900,9900,9900,9900,0
20231006,164000,2515787650,9900,9900,9900,9900,0
20231006,163900,2515787650,9900,9900,9900,9900,0
20231006,163800,2515787650,9900,9900,9900,9900,0
20231006,163700,2515787650,9900,9900,9900,9900,0
20231006,163600,2515787650,9900,9900,9900,9900,0
20231006,163500,2515787650,9900,9900,9900,9900,0
20231006,163400,2515787650,9900,9900,9900,9900,0
20231006,163300,2515787650,9900,9900,9900,9900,0
20231006,163200,2515787650,9900,9900,9900,9900,0
20231006,163100,2515787650,9900,9900,9900,9900,0
20231006,163000,2515787650,9900,9900,9900,9900,0
20231006,162900,2515787650,9900,9900,9900,9900,0
20231006,162800,2515787650,9900,9900,9900,9900,0
20231006,162700,2515787650,9900,9900,9900,9900,0
20231006,162600,2515787650,9900,9900,9900,9900,0
20231006,162500,2515787650,9900,9900,9900,9900,0
20231006,162400,2515787650,9900,9900,9900,9900,0
20231006,162300,2515787650,9900,9900,9900,9900,0
20231006,162200,2515787650,9900,9900,9900,9900,0
20231006,162100,2515787650,9900,9900,9900,9900,0
20231006,162000,2515787650,9900,9900,9900,9900,0
20231006,161900,2515787650,9900,9900,9900,9900,0
20231006,161800,2515787650,9900,9900,9900,9900,6880
20231006,161700,2515787650,9900,9900,9900,9900,0
20231006,161600,2515787650,9900,9900,9900,9900,0
20231006,161500,2515787650,9900,9900,9900,9900,0
20231006,161400,2515787650,9900,9900,9900,9900,0
20231006,161300,2515787650,9900,9900,9900,9900,0
20231006,161200,2515787650,9900,9900,9900,9900,0
20231006,161100,2515787650,9900,9900,9900,9900,0
20231006,161000,2515787650,9900,9900,9900,9900,0
20231006,160900,2515787650,9900,9900,9900,9900,0
20231006,160800,2515787650,9900,9900,9900,9900,0
20231006,160700,2515787650,9900,9900,9900,9900,0
20231006,160600,2515787650,9900,9900,9900,9900,0
20231006,160500,2515787650,9900,9900,9900,9900,0
20231006,160400,2515787650,9900,9900,9900,9900,0
20231006,160300,2515787650,9900,9900,9900,9900,0
20231006,160200,2515787650,9900,9900,9900,9900,0
20231006,160100,2515787650,9900,9900,9900,9900,0
20231006,160000,2515787650,9900,9900,9900,9900,0
20231006,155900,2515787650,9900,9900,9900,9900,0
20231006,155800,2515787650,9900,9900,9900,9900,0
20231006,155700,2515787650,9900,9900,9900,9900,0
20231006,155600,2515787650,9900,9900,9900,9900,0
20231006,155500,2515787650,9900,9900,9900,9900,0
20231006,155400,2515787650,9900,9900,9900,9900,0
20231006,155300,2515787650,9900,9900,9900,9900,0
20231006,155200,2515787650,9900,9900,9900,9900,0
20231006,155100,2515787650,9900,9900,9900,9900,0
20231006,155000,2515787650,9900,9900,9900,9900,0
20231006,154900,2515787650,9900,9900,9900,9900,0
20231006,154800,2515787650,9900,9900,9900,9900,6880
20231006,154700,2515787650,9900,9900,9900,9900,0
20231006,154600,2515787650,9900,9900,9900,9900,0
20231006,154500,2515787650,9900,9900,9900,9900,0
20231006,154400,2515787650,9900,9900,9900,9900,0
20231006,154300,2515787650,9900,9900,9900,9900,0
20231006,154200,2515787650,9900,9900,9900,9900,0
20231006,154100,2515787650,9900,9900,9900,9900,0
20231006,154000,2515787650,9900,9900,9900,9900,0
20231006,153900,2515787650,9900,9900,9900,9900,0
20231006,153800,2515787650,9900,9900,9900,9900,0
20231006,153700,2515787650,9900,9900,9900,9900,0
20231006,153600,2515787650,9900,9900,9900,9900,0
20231006,153500,2515787650,9900,9900,9900,9900,0
20231006,153400,2515787650,9900,9900,9900,9900,0
20231006,153300,2515787650,9900,9900,9900,9900,0
20231006,153200,2515787650,9900,9900,9900,9900,0
20231006,153100,2515787650,9900,9900,9900,9900,0
20231006,153000,2515787650,9900,9900,9900,9900,6880
20231006,152900,2447675650,9910,9910,9910,9910,0
20231006,152800,2447675650,9910,9910,9910,9910,0
20231006,152700,2447675650,9910,9910,9910,9910,0
20231006,152600,2447675650,9910,9910,9910,9910,0
20231006,152500,2447675650,9910,9910,9910,9910,0
20231006,152400,2447675650,9910,9910,9910,9910,0
20231006,152300,2447675650,9910,9910,9910,9910,0
20231006,152200,2447675650,9910,9910,9910,9910,0
20231006,152100,2447675650,9910,9910,9910,9910,0
20231006,152000,2447675650,9910,9910,9910,9910,0
20231006,151900,2447675650,9910,9900,9910,9900,1986
20231006,151800,2427998070,9910,9910,9910,9900,334
20231006,151700,2424690560,9910,9900,9910,9900,610
20231006,151600,2418647440,9900,9910,9910,9900,1863
20231006,151500,2400191690,9910,9910,9910,9910,1428
20231006,151400,2386040210,9910,9910,9920,9910,178
20231006,151300,2384275230,9910,9910,9910,9900,2357
20231006,151200,2360929580,9910,9920,9920,9910,550
20231006,151100,2355478580,9920,9920,9920,9920,54
20231006,151000,2354942900,9910,9910,9910,9910,206
20231006,150900,2352901440,9910,9910,9910,9900,402
20231006,150800,2348917900,9910,9910,9910,9900,1279
20231006,150700,2336243670,9910,9910,9920,9910,896
20231006,150600,2327363930,9910,9910,9910,9910,398
20231006,150500,2323419750,9910,9910,9910,9910,567
20231006,150400,2317800780,9900,9910,9920,9900,774
20231006,150300,2310130410,9920,9910,9920,9910,652
20231006,150200,2303668600,9920,9910,9920,9910,135
20231006,150100,2302330370,9910,9900,9920,9900,719
20231006,150000,2295206390,9910,9910,9910,9900,235
20231006,145900,2292877960,9910,9910,9910,9900,1728
20231006,145800,2275766090,9910,9910,9920,9910,600
20231006,145700,2269819990,9920,9910,9920,9910,227
20231006,145600,2267568550,9910,9900,9910,9900,1649
20231006,145500,2251230920,9910,9910,9910,9900,1265
20231006,145400,2238700300,9910,9900,9910,9900,264
20231006,145300,2236084580,9900,9910,9910,9900,394
20231006,145200,2232180950,9910,9920,9920,9910,244
20231006,145100,2229761850,9910,9920,9920,9910,749
20231006,145000,2222339220,9910,9920,9920,9910,1210
20231006,144900,2210341380,9920,9920,9920,9920,984
20231006,144800,2200580100,9920,9920,9920,9920,47
20231006,144700,2200113860,9920,9920,9920,9920,50
20231006,144600,2199617860,9920,9920,9930,9920,56
20231006,144500,2199062290,9930,9920,9930,9910,479
20231006,144400,2194310600,9920,9920,9930,9920,343
20231006,144300,2190907940,9920,9950,9950,9920,9774
20231006,144200,2093834310,9950,9950,9950,9940,176
20231006,144100,2092083130,9950,9940,9950,9940,176
20231006,144000,2090332010,9950,9940,9950,9940,35
20231006,143900,2089984100,9940,9940,9950,9940,193
20231006,143800,2088064790,9940,9960,9960,9940,2075
20231006,143700,2067418800,9960,9960,9960,9950,137
20231006,143600,2066054430,9950,9950,9950,9950,119
20231006,143500,2064870380,9950,9950,9950,9950,52
20231006,143400,2064352980,9950,9950,9950,9950,214
20231006,143300,2062223680,9950,9960,9960,9950,105
20231006,143200,2061177890,9950,9950,9950,9950,89
20231006,143100,2060292340,9940,9950,9960,9940,305
20231006,143000,2057257620,9950,9950,9950,9950,195
20231006,142900,2055317370,9950,9960,9970,9950,3419
20231006,142800,2021287900,9960,9970,9970,9960,155
20231006,142700,2019743700,9960,9970,9970,9960,1710
20231006,142600,2002696000,9960,9970,9970,9960,3
20231006,142500,2002666100,9960,9960,9970,9960,38
20231006,142400,2002287330,9970,9970,9970,9970,4
20231006,142300,2002247450,9960,9960,9960,9960,63
20231006,142200,2001619970,9960,9970,9970,9960,86
20231006,142100,2000762590,9970,9970,9970,9970,631
20231006,142000,1994471520,9970,9960,9970,9950,501
20231006,141900,1989480990,9960,9960,9960,9960,49
20231006,141800,1988992950,9960,9960,9960,9950,172
20231006,141700,1987279980,9950,9960,9960,9950,416
20231006,141600,1983136650,9960,9960,9960,9960,57
20231006,141500,1982568930,9960,9950,9970,9950,43
20231006,141400,1982140740,9950,9960,9960,9950,223
20231006,141300,1979919670,9960,9960,9960,9950,134
20231006,141200,1978585370,9960,9960,9960,9950,287
20231006,141100,1975727580,9960,9970,9970,9950,518
20231006,141000,1970568110,9960,9960,9960,9960,174
20231006,140900,1968835070,9960,9970,9970,9960,1945
20231006,140800,1949451650,9970,9970,9980,9970,234
20231006,140700,1947118660,9970,9970,9980,9970,156
20231006,140600,1945562870,9980,9970,9980,9970,86
20231006,140500,1944704610,9970,9970,9970,9970,9
20231006,140400,1944614880,9970,9970,9970,9970,505
20231006,140300,1939580030,9970,9980,9980,9970,129
20231006,140200,1938293750,9970,9980,9980,9970,305
20231006,140100,1935252890,9980,9980,9980,9980,73
20231006,140000,1934524350,9980,9980,9980,9970,26
20231006,135900,1934264910,9980,9980,9980,9970,156
20231006,135800,1932708040,9980,9980,9980,9970,32
20231006,135700,1932388690,9970,9980,9980,9970,122
20231006,135600,1931171170,9980,9970,9980,9970,224
20231006,135500,1928937550,9970,9980,9980,9970,1013
20231006,135400,1918827860,9980,9980,9980,9980,3
20231006,135300,1918797920,9980,9980,9980,9970,137
20231006,135200,1917430700,9990,9980,9990,9970,356
20231006,135100,1913879670,9980,9970,9980,9970,39
20231006,135000,1913490500,9970,9980,9980,9970,186
20231006,134900,1911634950,9990,9990,9990,9990,63
20231006,134800,1911005580,9980,9990,9990,9980,37
20231006,134700,1910635990,9980,9980,9980,9970,15
20231006,134600,1910486300,9980,9980,9980,9970,85
20231006,134500,1909638040,9970,9980,9980,9970,195
20231006,134400,1907692970,9980,9980,9980,9970,112
20231006,134300,1906575390,9990,9990,9990,9980,11
20231006,134200,1906465550,9980,9990,9990,9970,447
20231006,134100,1902000320,9990,9980,9990,9970,177
20231006,134000,1900233150,9990,9990,9990,9990,7
20231006,133900,1900163220,9980,9980,9990,9980,423
20231006,133800,1895941630,9990,9980,9990,9980,669
20231006,133700,1889259720,9980,9980,9980,9980,476
20231006,133600,1884509240,9990,9980,9990,9980,213
20231006,133500,1882382310,9980,9980,9980,9980,26
20231006,133400,1882122830,9990,9990,9990,9980,140
20231006,133300,1880725300,9980,9980,9980,9980,5
20231006,133200,1880675400,9980,9980,9980,9980,0
20231006,133100,1880675400,9980,9980,9980,9980,0
20231006,133000,1880675400,9980,9990,9990,9980,14
20231006,132900,1880535640,9980,9970,9980,9970,82
20231006,132800,1879717990,9980,9980,9980,9970,384
20231006,132700,1875885710,9970,9970,9970,9970,0
20231006,132600,1875885710,9970,9990,9990,9970,229
20231006,132500,1873600400,9980,9990,9990,9980,2
20231006,132400,1873580430,9990,9990,9990,9990,30
20231006,132300,1873280730,9980,9980,9980,9980,316
20231006,132200,1870127050,9990,9990,9990,9990,22
20231006,132100,1869907270,9990,9990,9990,9960,479
20231006,132000,1865129550,9980,9990,9990,9980,1911
20231006,131900,1846056670,9990,10000,10000,9980,5259
20231006,131800,1793519550,10000,10000,10000,10000,67
20231006,131700,1792849550,10000,10010,10010,10000,208
20231006,131600,1790769510,10000,10010,10010,10000,186
20231006,131500,1788908580,10000,10000,10000,10000,8
20231006,131400,1788828580,10000,10000,10000,10000,262
20231006,131300,1786208580,10000,10000,10000,10000,20
20231006,131200,1786008580,10000,10010,10010,10000,169
20231006,131100,1784318080,10000,10010,10010,10000,51
20231006,131000,1783808070,10000,10000,10000,10000,5
20231006,130900,1783758070,10000,10000,10000,10000,382
20231006,130800,1779938070,10000,10000,10010,10000,9
20231006,130700,1779848030,10010,10000,10010,10000,706
20231006,130600,1772784120,10000,10000,10000,10000,25
20231006,130500,1772534120,10000,10000,10000,10000,4
20231006,130400,1772494120,10000,10010,10010,10000,731
20231006,130300,1765184110,10010,10000,10010,10000,69
20231006,130200,1764493470,10010,10000,10010,10000,44
20231006,130100,1764053080,10000,10000,10000,10000,184
20231006,130000,1762213080,10000,9990,10000,9990,1997
20231006,125900,1742253080,9990,9990,10000,9990,68
20231006,125800,1741573220,10000,10000,10000,10000,216
20231006,125700,1739413220,9990,9990,10000,9990,451
20231006,125600,1734905230,9990,9990,10000,9990,763
20231006,125500,1727282750,10000,10000,10000,10000,129
20231006,125400,1725992750,10000,10000,10000,9990,80
20231006,125300,1725192790,9990,9990,9990,9990,1288
20231006,125200,1712325670,9990,9990,9990,9990,17
20231006,125100,1712155840,10000,10000,10000,10000,1245
20231006,125000,1699705840,9990,10000,10000,9990,186
20231006,124900,1697847020,9990,10000,10000,9990,144
20231006,124800,1696408360,10000,10000,10000,10000,50
20231006,124700,1695908360,9990,9990,9990,9990,311
20231006,124600,1692801470,10000,9990,10000,9990,41
20231006,124500,1692391490,10000,9990,10000,9990,101
20231006,124400,1691382460,9990,9990,9990,9990,105
20231006,124300,1690333510,10000,9990,10000,9990,594
20231006,124200,1684398550,10000,10000,10000,10000,133
20231006,124100,1683068550,10000,10000,10000,9990,917
20231006,124000,1673898560,9990,10000,10000,9990,173
20231006,123900,1672170240,10000,10000,10000,10000,136
20231006,123800,1670810240,10000,10000,10000,9990,41
20231006,123700,1670400280,10000,10010,10010,10000,349
20231006,123600,1666909880,10010,10010,10010,10000,219
20231006,123500,1664719590,10010,10000,10010,9990,1644
20231006,123400,1648279710,10000,9990,10000,9990,821
20231006,123300,1640077640,10000,9980,10000,9980,1058
20231006,123200,1629507510,9980,9990,9990,9980,359
20231006,123100,1625924100,9980,9980,9980,9980,54
20231006,123000,1625385180,9980,9980,9980,9980,1
20231006,122900,1625375200,9980,9990,9990,9980,192
20231006,122800,1623458220,9990,9990,9990,9990,80
20231006,122700,1622659020,9990,9980,9990,9980,714
20231006,122600,1615533210,9980,9980,9980,9980,0
20231006,122500,1615533210,9980,9980,9980,9980,4
20231006,122400,1615493290,9980,9990,9990,9980,37
20231006,122300,1615123670,9980,9980,9990,9980,108
20231006,122200,1614045790,9980,9980,9980,9980,58
20231006,122100,1613466950,9970,9970,9970,9970,1000
20231006,122000,1603496950,9970,9980,9980,9970,453
20231006,121900,1598976050,9980,9990,9990,9980,803
20231006,121800,1590962100,9990,9980,9990,9970,2696
20231006,121700,1564056840,9980,9990,9990,9980,198
20231006,121600,1562078830,10000,9990,10000,9990,32
20231006,121500,1561758850,9990,10000,10000,9990,145
20231006,121400,1560308870,10000,9990,10000,9990,859
20231006,121300,1551727390,9990,10000,10000,9990,883
20231006,121200,1542905510,10000,10010,10010,10000,184
20231006,121100,1541065500,10000,9990,10010,9990,4990
20231006,121000,1491123140,10000,10000,10000,10000,680
20231006,120900,1484323140,10000,10000,10000,9990,299
20231006,120800,1481333160,10000,10010,10010,10000,802
20231006,120700,1473313150,10010,10000,10010,10000,170
20231006,120600,1471612860,10010,10010,10010,10000,1953
20231006,120500,1452063860,10000,9990,10000,9990,1043
20231006,120400,1441638600,9990,9970,9990,9970,95
20231006,120300,1440690010,9980,9970,9980,9970,59
20231006,120200,1440101400,9970,9990,9990,9970,103
20231006,120100,1439073220,10000,10000,10000,10000,0
20231006,120000,1439073220,10000,9970,10000,9960,428
20231006,115900,1434804140,9970,9970,9970,9970,21
20231006,115800,1434594770,9970,9960,9970,9960,13
20231006,115700,1434465180,9960,9970,9970,9960,112
20231006,115600,1433348570,9970,9970,9980,9970,426
20231006,115500,1429100970,9970,9980,9980,9970,380
20231006,115400,1425311450,9980,9980,9980,9980,103
20231006,115300,1424283510,9970,9970,9970,9970,4
20231006,115200,1424243630,9980,9980,9980,9980,23
20231006,115100,1424014090,9970,9970,9980,9970,123
20231006,115000,1422787680,9980,9980,9980,9980,2
20231006,114900,1422767720,9980,9980,9980,9980,213
20231006,114800,1420641980,9980,9980,9980,9980,120
20231006,114700,1419444380,9980,9980,9980,9980,4
20231006,114600,1419404460,9970,9970,9970,9970,7
20231006,114500,1419334670,9980,9980,9990,9980,48
20231006,114400,1418855530,9990,9970,9990,9970,4263
20231006,114300,1376324080,9970,9970,9970,9970,112
20231006,114200,1375207440,9970,9960,9970,9960,24
20231006,114100,1374968200,9970,9960,9970,9960,56
20231006,114000,1374409890,9960,9960,9970,9960,965
20231006,113900,1364798200,9960,9970,9970,9960,13
20231006,113800,1364668610,9960,9970,9970,9960,5
20231006,113700,1364618770,9960,9970,9970,9960,113
20231006,113600,1363492200,9960,9960,9960,9960,0
20231006,113500,1363492200,9960,9960,9960,9960,22
20231006,113400,1363273080,9960,9970,9970,9960,210
20231006,113300,1361181400,9960,9970,9970,9960,190
20231006,113200,1359287160,9970,9950,9970,9950,2341
20231006,113100,1335989150,9940,9940,9940,9940,14
20231006,113000,1335849990,9940,9940,9950,9940,393
20231006,112900,1331939670,9950,9940,9950,9940,159
20231006,112800,1330359120,9940,9940,9940,9930,66
20231006,112700,1329703120,9950,9940,9950,9930,1226
20231006,112600,1317525450,9940,9940,9950,9940,16
20231006,112500,1317366310,9950,9950,9950,9950,81
20231006,112400,1316560360,9930,9930,9940,9930,476
20231006,112300,1311830170,9940,9930,9940,9930,523
20231006,112200,1306636550,9940,9930,9940,9930,117
20231006,112100,1305473590,9930,9940,9940,9930,1254
20231006,112000,1293008860,9940,9950,9950,9930,1838
20231006,111900,1274739030,9940,9940,9940,9940,75
20231006,111800,1273993530,9940,9950,9950,9940,207
20231006,111700,1271935700,9950,9940,9950,9940,108
20231006,111600,1270861140,9950,9960,9960,9950,2405
20231006,111500,1246928190,9960,9960,9960,9950,148
20231006,111400,1245454150,9950,9960,9960,9950,66
20231006,111300,1244797440,9950,9960,9960,9950,261
20231006,111200,1242199210,9950,9960,9960,9950,493
20231006,111100,1237289100,9960,9960,9960,9960,27
20231006,111000,1237020180,9960,9970,9970,9960,1122
20231006,110900,1225845030,9970,9970,9970,9970,11
20231006,110800,1225735360,9960,9980,9980,9960,1473
20231006,110700,1211054290,9970,9980,9980,9970,208
20231006,110600,1208980230,9980,9990,9990,9980,701
20231006,110500,1201984100,9990,9990,9990,9990,534
20231006,110400,1196649440,9990,9990,9990,9980,1176
20231006,110300,1184909020,9990,10000,10000,9990,2300
20231006,110200,1161913040,10000,9990,10000,9990,112
20231006,110100,1160794120,9990,10000,10000,9990,196
20231006,110000,1158835870,10000,9990,10000,9990,374
20231006,105900,1155098070,9990,9980,9990,9980,68
20231006,105800,1154418810,9990,9980,9990,9980,120
20231006,105700,1153220550,9980,9980,9990,9980,36
20231006,105600,1152860980,9990,10000,10000,9990,13
20231006,105500,1152731090,10000,9980,10000,9980,70
20231006,105400,1152031390,9980,10000,10000,9980,410
20231006,105300,1147938430,10000,9990,10000,9990,120
20231006,105200,1146739610,9980,9980,9980,9980,4
20231006,105100,1146699690,9990,9990,9990,9980,239
20231006,105000,1144312980,9980,9980,9990,9980,149
20231006,104900,1142824910,9980,9990,9990,9980,867
20231006,104800,1134164950,9990,9990,9990,9980,449
20231006,104700,1129679480,9990,9990,9990,9990,168
20231006,104600,1128001160,9990,9990,9990,9990,204
20231006,104500,1125963200,9990,10000,10000,9990,31
20231006,104400,1125653220,10000,9990,10000,9990,88
20231006,104300,1124774060,9990,9990,9990,9990,85
20231006,104200,1123924910,9990,9990,9990,9980,103
20231006,104100,1122896440,9990,9990,10000,9990,1395
20231006,104000,1108959650,9980,9990,9990,9980,18
20231006,103900,1108779940,9990,9990,9990,9990,0
20231006,103800,1108779940,9990,9980,9990,9980,681
20231006,103700,1101980560,9970,9980,9980,9970,22
20231006,103600,1101761020,9980,9980,9980,9980,836
20231006,103500,1093417740,9990,9980,9990,9980,166
20231006,103400,1091760640,9980,10000,10000,9980,1482
20231006,103300,1076955380,9990,9990,9990,9990,5
20231006,103200,1076905430,10000,9990,10000,9990,3390
20231006,103100,1043039180,9980,9980,9980,9980,3140
20231006,103000,1011701980,9980,9980,9980,9980,66
20231006,102900,1011043300,9980,9980,9980,9970,61
20231006,102800,1010435070,9970,9970,9980,9970,264
20231006,102700,1007802040,9970,9980,9980,9970,221
20231006,102600,1005598600,9980,9980,9980,9970,26
20231006,102500,1005339320,9980,9980,9980,9970,37
20231006,102400,1004970110,9980,9980,9980,9980,238
20231006,102300,1002594870,9980,9980,9980,9980,13
20231006,102200,1002465130,9990,9980,9990,9980,422
20231006,102100,998253350,9980,9970,9980,9970,1087
20231006,102000,987415890,9970,9970,9970,9970,507
20231006,101900,982361100,9970,9960,9970,9960,52
20231006,101800,981843160,9960,9970,9970,9960,409
20231006,101700,977769480,9960,9970,9970,9960,395
20231006,101600,973835210,9970,9980,9990,9960,3149
20231006,101500,942436620,9980,9990,9990,9980,1645
20231006,101400,926015450,9990,10000,10000,9990,379
20231006,101300,922225950,9990,9990,10000,9990,375
20231006,101200,918479510,9990,10000,10000,9990,144
20231006,101100,917040930,9990,9990,10000,9980,1379
20231006,101000,903260900,9980,9980,9990,9980,289
20231006,100900,900376390,9980,9990,9990,9980,522
20231006,100800,895165930,9980,9990,9990,9980,367
20231006,100700,891500790,9990,9990,10000,9990,187
20231006,100600,889632590,9990,10000,10000,9990,350
20231006,100500,886135790,10000,9990,10000,9990,194
20231006,100400,884196960,9990,10000,10010,9990,414
20231006,100300,880058100,9990,9990,9990,9990,229
20231006,100200,877770390,10010,9990,10010,9990,1433
20231006,100100,863452270,9980,10000,10000,9980,322
20231006,100000,860238030,9990,10010,10010,9990,1015
20231006,095900,850089990,10000,10020,10030,10000,281
20231006,095800,847278150,10010,10010,10020,10010,254
20231006,095700,844735600,10010,10030,10030,10010,42
20231006,095600,844315130,10010,10040,10040,10010,252
20231006,095500,841787490,10040,10040,10040,10040,105
20231006,095400,840733290,10020,10050,10050,10020,320
20231006,095300,837517890,10050,10040,10050,10020,1209
20231006,095200,825390900,10040,10030,10040,10030,1035
20231006,095100,815006790,10020,10010,10030,10010,351
20231006,095000,811488460,10000,10000,10020,10000,1061
20231006,094900,800872080,10000,9990,10000,9990,206
20231006,094800,798813850,9980,9980,9990,9980,2093
20231006,094700,777920050,9980,9980,9980,9980,34
20231006,094600,777580730,9980,9980,9980,9970,623
20231006,094500,771366160,9980,9950,9980,9950,689
20231006,094400,764500130,9950,9940,9960,9940,32
20231006,094300,764181850,9940,9980,9980,9940,5958
20231006,094200,704846400,9990,9990,9990,9980,987
20231006,094100,694989510,9990,9990,9990,9990,293
20231006,094000,692062440,9990,9990,9990,9990,108
20231006,093900,690983520,9990,9990,9990,9990,482
20231006,093800,686168340,9990,10000,10000,9990,688
20231006,093700,679293580,10000,10000,10000,10000,35
20231006,093600,678943580,10000,10000,10000,9980,1029
20231006,093500,668663410,10000,9990,10000,9990,1065
20231006,093400,658022370,9990,9990,9990,9980,794
20231006,093300,650091970,9990,10010,10010,9990,1544
20231006,093200,634662010,10010,10020,10020,10000,1660
20231006,093100,618050850,10020,10020,10030,10010,937
20231006,093000,608669820,10020,10030,10030,10020,447
20231006,092900,604190860,10030,10030,10030,10030,89
20231006,092800,603298190,10030,10030,10030,10030,12
20231006,092700,603177830,10030,10040,10040,10020,61
20231006,092600,602565770,10030,10030,10030,10030,161
20231006,092500,600950940,10030,10040,10040,10020,1088
20231006,092400,590038750,10040,10040,10050,10030,274
20231006,092300,587289380,10030,10050,10060,10030,910
20231006,092200,578154680,10050,10060,10070,10050,327
20231006,092100,574864010,10050,10050,10090,10040,3385
20231006,092000,540792990,10050,10040,10050,10040,116
20231006,091900,539627290,10050,10030,10050,10010,681
20231006,091800,532803730,10040,10060,10060,10040,565
20231006,091700,527128140,10060,10040,10060,10040,2095
20231006,091600,506085190,10030,10020,10030,10020,726
20231006,091500,498803910,10020,10020,10030,10020,176
20231006,091400,497040290,10020,10030,10030,10020,548
20231006,091300,491549190,10030,10040,10040,10020,1220
20231006,091200,479317440,10040,10030,10040,10020,1716
20231006,091100,462107150,10020,10020,10040,10020,1436
20231006,091000,447704060,10030,10020,10030,10020,1928
20231006,090900,428382110,10020,9980,10020,9980,3658
20231006,090800,391796020,9980,9970,9980,9970,537
20231006,090700,386441570,9980,9960,9980,9960,477
20231006,090600,381684270,9960,9970,9990,9960,1555
20231006,090500,366188440,9950,9950,9960,9950,1782
20231006,090400,348446280,9950,9960,9970,9950,2968
20231006,090300,318897050,9960,9990,10000,9960,6374
20231006,090200,255345450,10000,9980,10040,9970,2182
20231006,090100,233527780,9980,9960,9990,9950,5607
20231006,090000,177656940,9960,9790,9970,9790,17440