KissMeData/093370/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,194800,2345641750,10310,10310,10310,10310,16056
20231016,194700,2345641750,10310,10310,10310,10310,0
20231016,194600,2345641750,10310,10310,10310,10310,0
20231016,194500,2345641750,10310,10310,10310,10310,0
20231016,194400,2345641750,10310,10310,10310,10310,0
20231016,194300,2345641750,10310,10310,10310,10310,0
20231016,194200,2345641750,10310,10310,10310,10310,0
20231016,194100,2345641750,10310,10310,10310,10310,0
20231016,194000,2345641750,10310,10310,10310,10310,0
20231016,193900,2345641750,10310,10310,10310,10310,0
20231016,193800,2345641750,10310,10310,10310,10310,0
20231016,193700,2345641750,10310,10310,10310,10310,0
20231016,193600,2345641750,10310,10310,10310,10310,0
20231016,193500,2345641750,10310,10310,10310,10310,0
20231016,193400,2345641750,10310,10310,10310,10310,0
20231016,193300,2345641750,10310,10310,10310,10310,0
20231016,193200,2345641750,10310,10310,10310,10310,0
20231016,193100,2345641750,10310,10310,10310,10310,0
20231016,193000,2345641750,10310,10310,10310,10310,0
20231016,192900,2345641750,10310,10310,10310,10310,0
20231016,192800,2345641750,10310,10310,10310,10310,0
20231016,192700,2345641750,10310,10310,10310,10310,0
20231016,192600,2345641750,10310,10310,10310,10310,0
20231016,192500,2345641750,10310,10310,10310,10310,0
20231016,192400,2345641750,10310,10310,10310,10310,0
20231016,192300,2345641750,10310,10310,10310,10310,0
20231016,192200,2345641750,10310,10310,10310,10310,0
20231016,192100,2345641750,10310,10310,10310,10310,0
20231016,192000,2345641750,10310,10310,10310,10310,0
20231016,191900,2345641750,10310,10310,10310,10310,0
20231016,191800,2345641750,10310,10310,10310,10310,16056
20231016,191700,2345641750,10310,10310,10310,10310,0
20231016,191600,2345641750,10310,10310,10310,10310,0
20231016,191500,2345641750,10310,10310,10310,10310,0
20231016,191400,2345641750,10310,10310,10310,10310,0
20231016,191300,2345641750,10310,10310,10310,10310,0
20231016,191200,2345641750,10310,10310,10310,10310,0
20231016,191100,2345641750,10310,10310,10310,10310,0
20231016,191000,2345641750,10310,10310,10310,10310,0
20231016,190900,2345641750,10310,10310,10310,10310,0
20231016,190800,2345641750,10310,10310,10310,10310,0
20231016,190700,2345641750,10310,10310,10310,10310,0
20231016,190600,2345641750,10310,10310,10310,10310,0
20231016,190500,2345641750,10310,10310,10310,10310,0
20231016,190400,2345641750,10310,10310,10310,10310,0
20231016,190300,2345641750,10310,10310,10310,10310,0
20231016,190200,2345641750,10310,10310,10310,10310,0
20231016,190100,2345641750,10310,10310,10310,10310,0
20231016,190000,2345641750,10310,10310,10310,10310,0
20231016,185900,2345641750,10310,10310,10310,10310,0
20231016,185800,2345641750,10310,10310,10310,10310,0
20231016,185700,2345641750,10310,10310,10310,10310,0
20231016,185600,2345641750,10310,10310,10310,10310,0
20231016,185500,2345641750,10310,10310,10310,10310,0
20231016,185400,2345641750,10310,10310,10310,10310,0
20231016,185300,2345641750,10310,10310,10310,10310,0
20231016,185200,2345641750,10310,10310,10310,10310,0
20231016,185100,2345641750,10310,10310,10310,10310,0
20231016,185000,2345641750,10310,10310,10310,10310,0
20231016,184900,2345641750,10310,10310,10310,10310,0
20231016,184800,2345641750,10310,10310,10310,10310,16056
20231016,184700,2345641750,10310,10310,10310,10310,0
20231016,184600,2345641750,10310,10310,10310,10310,0
20231016,184500,2345641750,10310,10310,10310,10310,0
20231016,184400,2345641750,10310,10310,10310,10310,0
20231016,184300,2345641750,10310,10310,10310,10310,0
20231016,184200,2345641750,10310,10310,10310,10310,0
20231016,184100,2345641750,10310,10310,10310,10310,0
20231016,184000,2345641750,10310,10310,10310,10310,0
20231016,183900,2345641750,10310,10310,10310,10310,0
20231016,183800,2345641750,10310,10310,10310,10310,0
20231016,183700,2345641750,10310,10310,10310,10310,0
20231016,183600,2345641750,10310,10310,10310,10310,0
20231016,183500,2345641750,10310,10310,10310,10310,0
20231016,183400,2345641750,10310,10310,10310,10310,0
20231016,183300,2345641750,10310,10310,10310,10310,0
20231016,183200,2345641750,10310,10310,10310,10310,0
20231016,183100,2345641750,10310,10310,10310,10310,0
20231016,183000,2345641750,10310,10310,10310,10310,0
20231016,182900,2345641750,10310,10310,10310,10310,0
20231016,182800,2345641750,10310,10310,10310,10310,0
20231016,182700,2345641750,10310,10310,10310,10310,0
20231016,182600,2345641750,10310,10310,10310,10310,0
20231016,182500,2345641750,10310,10310,10310,10310,0
20231016,182400,2345641750,10310,10310,10310,10310,0
20231016,182300,2345641750,10310,10310,10310,10310,0
20231016,182200,2345641750,10310,10310,10310,10310,0
20231016,182100,2345641750,10310,10310,10310,10310,0
20231016,182000,2345641750,10310,10310,10310,10310,0
20231016,181900,2345641750,10310,10310,10310,10310,0
20231016,181800,2345641750,10310,10310,10310,10310,16056
20231016,181700,2345641750,10310,10310,10310,10310,0
20231016,181600,2345641750,10310,10310,10310,10310,0
20231016,181500,2345641750,10310,10310,10310,10310,0
20231016,181400,2345641750,10310,10310,10310,10310,0
20231016,181300,2345641750,10310,10310,10310,10310,0
20231016,181200,2345641750,10310,10310,10310,10310,0
20231016,181100,2345641750,10310,10310,10310,10310,0
20231016,181000,2345641750,10310,10310,10310,10310,0
20231016,180900,2345641750,10310,10310,10310,10310,0
20231016,180800,2345641750,10310,10310,10310,10310,0
20231016,180700,2345641750,10310,10310,10310,10310,0
20231016,180600,2345641750,10310,10310,10310,10310,0
20231016,180500,2345641750,10310,10310,10310,10310,0
20231016,180400,2345641750,10310,10310,10310,10310,0
20231016,180300,2345641750,10310,10310,10310,10310,0
20231016,180200,2345641750,10310,10310,10310,10310,0
20231016,180100,2345641750,10310,10310,10310,10310,0
20231016,180000,2345641750,10310,10310,10310,10310,0
20231016,175900,2345641750,10310,10310,10310,10310,0
20231016,175800,2345641750,10310,10310,10310,10310,0
20231016,175700,2345641750,10310,10310,10310,10310,0
20231016,175600,2345641750,10310,10310,10310,10310,0
20231016,175500,2345641750,10310,10310,10310,10310,0
20231016,175400,2345641750,10310,10310,10310,10310,0
20231016,175300,2345641750,10310,10310,10310,10310,0
20231016,175200,2345641750,10310,10310,10310,10310,0
20231016,175100,2345641750,10310,10310,10310,10310,0
20231016,175000,2345641750,10310,10310,10310,10310,0
20231016,174900,2345641750,10310,10310,10310,10310,0
20231016,174800,2345641750,10310,10310,10310,10310,16056
20231016,174700,2345641750,10310,10310,10310,10310,0
20231016,174600,2345641750,10310,10310,10310,10310,0
20231016,174500,2345641750,10310,10310,10310,10310,0
20231016,174400,2345641750,10310,10310,10310,10310,0
20231016,174300,2345641750,10310,10310,10310,10310,0
20231016,174200,2345641750,10310,10310,10310,10310,0
20231016,174100,2345641750,10310,10310,10310,10310,0
20231016,174000,2345641750,10310,10310,10310,10310,0
20231016,173900,2345641750,10310,10310,10310,10310,0
20231016,173800,2345641750,10310,10310,10310,10310,0
20231016,173700,2345641750,10310,10310,10310,10310,0
20231016,173600,2345641750,10310,10310,10310,10310,0
20231016,173500,2345641750,10310,10310,10310,10310,0
20231016,173400,2345641750,10310,10310,10310,10310,0
20231016,173300,2345641750,10310,10310,10310,10310,0
20231016,173200,2345641750,10310,10310,10310,10310,0
20231016,173100,2345641750,10310,10310,10310,10310,0
20231016,173000,2345641750,10310,10310,10310,10310,0
20231016,172900,2345641750,10310,10310,10310,10310,0
20231016,172800,2345641750,10310,10310,10310,10310,0
20231016,172700,2345641750,10310,10310,10310,10310,0
20231016,172600,2345641750,10310,10310,10310,10310,0
20231016,172500,2345641750,10310,10310,10310,10310,0
20231016,172400,2345641750,10310,10310,10310,10310,0
20231016,172300,2345641750,10310,10310,10310,10310,0
20231016,172200,2345641750,10310,10310,10310,10310,0
20231016,172100,2345641750,10310,10310,10310,10310,0
20231016,172000,2345641750,10310,10310,10310,10310,0
20231016,171900,2345641750,10310,10310,10310,10310,0
20231016,171800,2345641750,10310,10310,10310,10310,16056
20231016,171700,2345641750,10310,10310,10310,10310,0
20231016,171600,2345641750,10310,10310,10310,10310,0
20231016,171500,2345641750,10310,10310,10310,10310,0
20231016,171400,2345641750,10310,10310,10310,10310,0
20231016,171300,2345641750,10310,10310,10310,10310,0
20231016,171200,2345641750,10310,10310,10310,10310,0
20231016,171100,2345641750,10310,10310,10310,10310,0
20231016,171000,2345641750,10310,10310,10310,10310,0
20231016,170900,2345641750,10310,10310,10310,10310,0
20231016,170800,2345641750,10310,10310,10310,10310,0
20231016,170700,2345641750,10310,10310,10310,10310,0
20231016,170600,2345641750,10310,10310,10310,10310,0
20231016,170500,2345641750,10310,10310,10310,10310,0
20231016,170400,2345641750,10310,10310,10310,10310,0
20231016,170300,2345641750,10310,10310,10310,10310,0
20231016,170200,2345641750,10310,10310,10310,10310,0
20231016,170100,2345641750,10310,10310,10310,10310,0
20231016,170000,2345641750,10310,10310,10310,10310,0
20231016,165900,2345641750,10310,10310,10310,10310,0
20231016,165800,2345641750,10310,10310,10310,10310,0
20231016,165700,2345641750,10310,10310,10310,10310,0
20231016,165600,2345641750,10310,10310,10310,10310,0
20231016,165500,2345641750,10310,10310,10310,10310,0
20231016,165400,2345641750,10310,10310,10310,10310,0
20231016,165300,2345641750,10310,10310,10310,10310,0
20231016,165200,2345641750,10310,10310,10310,10310,0
20231016,165100,2345641750,10310,10310,10310,10310,0
20231016,165000,2345641750,10310,10310,10310,10310,0
20231016,164900,2345641750,10310,10310,10310,10310,0
20231016,164800,2345641750,10310,10310,10310,10310,16056
20231016,164700,2345641750,10310,10310,10310,10310,0
20231016,164600,2345641750,10310,10310,10310,10310,0
20231016,164500,2345641750,10310,10310,10310,10310,0
20231016,164400,2345641750,10310,10310,10310,10310,0
20231016,164300,2345641750,10310,10310,10310,10310,0
20231016,164200,2345641750,10310,10310,10310,10310,0
20231016,164100,2345641750,10310,10310,10310,10310,0
20231016,164000,2345641750,10310,10310,10310,10310,0
20231016,163900,2345641750,10310,10310,10310,10310,0
20231016,163800,2345641750,10310,10310,10310,10310,0
20231016,163700,2345641750,10310,10310,10310,10310,0
20231016,163600,2345641750,10310,10310,10310,10310,0
20231016,163500,2345641750,10310,10310,10310,10310,0
20231016,163400,2345641750,10310,10310,10310,10310,0
20231016,163300,2345641750,10310,10310,10310,10310,0
20231016,163200,2345641750,10310,10310,10310,10310,0
20231016,163100,2345641750,10310,10310,10310,10310,0
20231016,163000,2345641750,10310,10310,10310,10310,0
20231016,162900,2345641750,10310,10310,10310,10310,0
20231016,162800,2345641750,10310,10310,10310,10310,0
20231016,162700,2345641750,10310,10310,10310,10310,0
20231016,162600,2345641750,10310,10310,10310,10310,0
20231016,162500,2345641750,10310,10310,10310,10310,0
20231016,162400,2345641750,10310,10310,10310,10310,0
20231016,162300,2345641750,10310,10310,10310,10310,0
20231016,162200,2345641750,10310,10310,10310,10310,0
20231016,162100,2345641750,10310,10310,10310,10310,0
20231016,162000,2345641750,10310,10310,10310,10310,0
20231016,161900,2345641750,10310,10310,10310,10310,0
20231016,161800,2345641750,10310,10310,10310,10310,16056
20231016,161700,2345641750,10310,10310,10310,10310,0
20231016,161600,2345641750,10310,10310,10310,10310,0
20231016,161500,2345641750,10310,10310,10310,10310,0
20231016,161400,2345641750,10310,10310,10310,10310,0
20231016,161300,2345641750,10310,10310,10310,10310,0
20231016,161200,2345641750,10310,10310,10310,10310,0
20231016,161100,2345641750,10310,10310,10310,10310,0
20231016,161000,2345641750,10310,10310,10310,10310,0
20231016,160900,2345641750,10310,10310,10310,10310,0
20231016,160800,2345641750,10310,10310,10310,10310,0
20231016,160700,2345641750,10310,10310,10310,10310,0
20231016,160600,2345641750,10310,10310,10310,10310,0
20231016,160500,2345641750,10310,10310,10310,10310,0
20231016,160400,2345641750,10310,10310,10310,10310,0
20231016,160300,2345641750,10310,10310,10310,10310,0
20231016,160200,2345641750,10310,10310,10310,10310,0
20231016,160100,2345641750,10310,10310,10310,10310,0
20231016,160000,2345641750,10310,10310,10310,10310,0
20231016,155900,2345641750,10310,10310,10310,10310,0
20231016,155800,2345641750,10310,10310,10310,10310,0
20231016,155700,2345641750,10310,10310,10310,10310,0
20231016,155600,2345641750,10310,10310,10310,10310,0
20231016,155500,2345641750,10310,10310,10310,10310,0
20231016,155400,2345641750,10310,10310,10310,10310,0
20231016,155300,2345641750,10310,10310,10310,10310,0
20231016,155200,2345641750,10310,10310,10310,10310,0
20231016,155100,2345641750,10310,10310,10310,10310,0
20231016,155000,2345641750,10310,10310,10310,10310,0
20231016,154900,2345641750,10310,10310,10310,10310,0
20231016,154800,2345641750,10310,10310,10310,10310,16056
20231016,154700,2345641750,10310,10310,10310,10310,0
20231016,154600,2345641750,10310,10310,10310,10310,0
20231016,154500,2345641750,10310,10310,10310,10310,0
20231016,154400,2345641750,10310,10310,10310,10310,0
20231016,154300,2345641750,10310,10310,10310,10310,0
20231016,154200,2345641750,10310,10310,10310,10310,0
20231016,154100,2345641750,10310,10310,10310,10310,0
20231016,154000,2345641750,10310,10310,10310,10310,0
20231016,153900,2345641750,10310,10310,10310,10310,0
20231016,153800,2345641750,10310,10310,10310,10310,0
20231016,153700,2345641750,10310,10310,10310,10310,0
20231016,153600,2345641750,10310,10310,10310,10310,0
20231016,153500,2345641750,10310,10310,10310,10310,0
20231016,153400,2345641750,10310,10310,10310,10310,0
20231016,153300,2345641750,10310,10310,10310,10310,0
20231016,153200,2345641750,10310,10310,10310,10310,0
20231016,153100,2345641750,10310,10310,10310,10310,0
20231016,153000,2345641750,10310,10310,10310,10310,16056
20231016,152900,2180104390,10330,10330,10330,10330,0
20231016,152800,2180104390,10330,10330,10330,10330,0
20231016,152700,2180104390,10330,10330,10330,10330,0
20231016,152600,2180104390,10330,10330,10330,10330,0
20231016,152500,2180104390,10330,10330,10330,10330,0
20231016,152400,2180104390,10330,10330,10330,10330,0
20231016,152300,2180104390,10330,10330,10330,10330,0
20231016,152200,2180104390,10330,10330,10330,10330,0
20231016,152100,2180104390,10330,10330,10330,10330,0
20231016,152000,2180104390,10330,10330,10330,10330,0
20231016,151900,2180104390,10330,10310,10330,10310,754
20231016,151800,2172322490,10310,10320,10320,10310,170
20231016,151700,2170568100,10320,10300,10320,10300,1953
20231016,151600,2150450830,10300,10300,10300,10290,248
20231016,151500,2147898890,10300,10300,10310,10300,76
20231016,151400,2147116060,10300,10300,10310,10300,59
20231016,151300,2146508090,10300,10300,10310,10300,139
20231016,151200,2145076380,10300,10300,10310,10300,867
20231016,151100,2136146260,10310,10300,10310,10300,667
20231016,151000,2129274900,10300,10300,10300,10290,1459
20231016,150900,2114250920,10300,10290,10300,10290,111
20231016,150800,2113107700,10300,10300,10300,10300,342
20231016,150700,2109585100,10300,10280,10300,10280,2101
20231016,150600,2087957490,10270,10280,10280,10270,255
20231016,150500,2085338300,10280,10280,10280,10270,421
20231016,150400,2081011440,10290,10280,10290,10280,314
20231016,150300,2077783140,10280,10290,10290,10280,311
20231016,150200,2074585220,10290,10290,10290,10290,327
20231016,150100,2071220390,10280,10280,10290,10280,133
20231016,150000,2069853140,10280,10260,10280,10260,282
20231016,145900,2066957070,10260,10270,10270,10260,285
20231016,145800,2064030170,10260,10250,10270,10250,1026
20231016,145700,2053507420,10260,10260,10260,10260,8
20231016,145600,2053425340,10260,10260,10260,10240,464
20231016,145500,2048669890,10250,10250,10260,10250,1401
20231016,145400,2034309610,10240,10240,10250,10240,133
20231016,145300,2032947670,10240,10250,10250,10240,400
20231016,145200,2028848690,10240,10240,10250,10240,991
20231016,145100,2018700560,10240,10230,10240,10230,57
20231016,145000,2018117440,10230,10230,10240,10230,520
20231016,144900,2012797830,10240,10240,10250,10240,399
20231016,144800,2008712020,10240,10240,10250,10240,504
20231016,144700,2003551050,10250,10240,10250,10240,133
20231016,144600,2002188840,10240,10260,10260,10240,1368
20231016,144500,1988161810,10250,10250,10250,10250,2
20231016,144400,1988141310,10260,10250,10260,10250,557
20231016,144300,1982428450,10260,10260,10260,10250,134
20231016,144200,1981053910,10250,10250,10260,10240,446
20231016,144100,1976482330,10250,10250,10260,10250,1470
20231016,144000,1961414820,10260,10260,10260,10250,199
20231016,143900,1959375030,10250,10260,10260,10250,208
20231016,143800,1957242030,10270,10260,10270,10260,24
20231016,143700,1956995580,10270,10260,10270,10260,336
20231016,143600,1953548130,10260,10270,10270,10260,23
20231016,143500,1953311940,10260,10270,10270,10260,13
20231016,143400,1953178440,10260,10260,10270,10260,154
20231016,143300,1951598390,10270,10290,10290,10270,1029
20231016,143200,1941021440,10290,10290,10290,10290,85
20231016,143100,1940146790,10280,10290,10290,10280,191
20231016,143000,1938183280,10280,10280,10290,10280,206
20231016,142900,1936063570,10290,10280,10290,10280,31
20231016,142800,1935744600,10280,10290,10290,10280,360
20231016,142700,1932041550,10290,10280,10290,10280,36
20231016,142600,1931671140,10290,10280,10290,10280,304
20231016,142500,1928543000,10290,10290,10290,10280,475
20231016,142400,1923655960,10290,10290,10290,10280,612
20231016,142300,1917358510,10300,10290,10300,10290,25
20231016,142200,1917101230,10290,10290,10290,10280,602
20231016,142100,1910906990,10290,10290,10300,10280,334
20231016,142000,1907470140,10300,10300,10300,10290,36
20231016,141900,1907099660,10290,10290,10300,10290,171
20231016,141800,1905339300,10300,10300,10300,10290,220
20231016,141700,1903074070,10300,10290,10300,10290,704
20231016,141600,1895829640,10290,10290,10290,10280,1437
20231016,141500,1881044390,10290,10290,10290,10290,33
20231016,141400,1880704820,10280,10280,10290,10280,8
20231016,141300,1880622570,10280,10280,10290,10280,136
20231016,141200,1879224480,10280,10290,10290,10280,236
20231016,141100,1876796050,10290,10300,10300,10290,3
20231016,141000,1876765160,10290,10300,10300,10290,6
20231016,140900,1876703410,10300,10290,10300,10290,168
20231016,140800,1874974380,10300,10300,10300,10290,44
20231016,140700,1874521190,10300,10290,10300,10290,469
20231016,140600,1869690510,10290,10300,10300,10290,23
20231016,140500,1869453800,10290,10290,10290,10290,73
20231016,140400,1868702630,10300,10300,10300,10290,115
20231016,140300,1867519240,10300,10300,10300,10290,553
20231016,140200,1861827410,10300,10280,10300,10280,2420
20231016,140100,1836931560,10280,10270,10280,10270,15
20231016,140000,1836777500,10270,10270,10280,10270,257
20231016,135900,1834138090,10280,10280,10280,10270,4
20231016,135800,1834096990,10280,10280,10280,10270,14
20231016,135700,1833953090,10270,10280,10280,10270,186
20231016,135600,1832041110,10270,10280,10280,10270,6
20231016,135500,1831979480,10270,10260,10270,10260,128
20231016,135400,1830665470,10260,10260,10260,10260,236
20231016,135300,1828244110,10250,10270,10270,10250,239
20231016,135200,1825793410,10260,10260,10280,10260,104
20231016,135100,1824726330,10280,10290,10290,10280,407
20231016,135000,1820538320,10290,10290,10290,10280,145
20231016,134900,1819046290,10290,10260,10290,10260,790
20231016,134800,1810932290,10260,10260,10260,10250,204
20231016,134700,1808839280,10260,10260,10260,10260,3
20231016,134600,1808808500,10260,10260,10260,10250,487
20231016,134500,1803812790,10260,10260,10260,10260,247
20231016,134400,1801278570,10270,10260,10270,10260,201
20231016,134300,1799216300,10260,10270,10270,10260,150
20231016,134200,1797676700,10260,10260,10270,10260,157
20231016,134100,1796065780,10270,10260,10270,10260,2
20231016,134000,1796045250,10270,10280,10280,10270,207
20231016,133900,1793918440,10280,10280,10280,10280,43
20231016,133800,1793476400,10280,10280,10290,10280,325
20231016,133700,1790135380,10280,10280,10290,10280,181
20231016,133600,1788274030,10290,10290,10290,10290,1
20231016,133500,1788263740,10280,10280,10290,10280,201
20231016,133400,1786197440,10280,10280,10290,10280,62
20231016,133300,1785559800,10290,10290,10290,10280,134
20231016,133200,1784180950,10290,10290,10290,10280,203
20231016,133100,1782092090,10290,10290,10290,10290,2
20231016,133000,1782071510,10290,10280,10290,10280,91
20231016,132900,1781135230,10290,10280,10290,10280,129
20231016,132800,1779808830,10280,10260,10280,10260,541
20231016,132700,1774253580,10250,10250,10260,10250,425
20231016,132600,1769894190,10260,10280,10280,10260,231
20231016,132500,1767521920,10270,10260,10270,10260,216
20231016,132400,1765305180,10260,10250,10260,10250,80
20231016,132300,1764485070,10250,10250,10250,10240,620
20231016,132200,1758130430,10260,10250,10260,10250,378
20231016,132100,1754255620,10250,10250,10250,10240,16
20231016,132000,1754091640,10240,10250,10260,10240,672
20231016,131900,1747203720,10250,10260,10260,10250,504
20231016,131800,1742032710,10260,10260,10260,10250,278
20231016,131700,1739183140,10250,10260,10260,10250,114
20231016,131600,1738013510,10250,10260,10260,10240,12
20231016,131500,1737890530,10260,10250,10260,10250,32
20231016,131400,1737562500,10250,10240,10260,10240,581
20231016,131300,1731605580,10250,10250,10250,10250,393
20231016,131200,1727577330,10260,10230,10260,10230,605
20231016,131100,1721385800,10230,10250,10260,10220,3456
20231016,131000,1686003080,10260,10260,10260,10250,206
20231016,130900,1683889530,10260,10250,10260,10250,26
20231016,130800,1683622780,10260,10290,10290,10250,786
20231016,130700,1675543160,10290,10280,10290,10280,159
20231016,130600,1673908580,10290,10290,10290,10290,75
20231016,130500,1673136830,10290,10280,10290,10280,175
20231016,130400,1671336120,10290,10280,10290,10280,21
20231016,130300,1671120050,10280,10280,10290,10280,727
20231016,130200,1663646110,10280,10260,10280,10260,206
20231016,130100,1661530660,10260,10260,10260,10250,920
20231016,130000,1652093140,10260,10250,10260,10250,17
20231016,125900,1651918870,10250,10260,10260,10250,70
20231016,125800,1651200690,10260,10260,10260,10260,4
20231016,125700,1651159650,10250,10250,10260,10250,4
20231016,125600,1651118630,10260,10260,10260,10250,173
20231016,125500,1649345090,10260,10250,10260,10250,4
20231016,125400,1649304060,10260,10260,10260,10250,505
20231016,125300,1644125760,10250,10260,10260,10250,168
20231016,125200,1642403740,10260,10260,10260,10250,14
20231016,125100,1642260130,10260,10250,10260,10250,42
20231016,125000,1641829220,10260,10260,10260,10250,130
20231016,124900,1640496190,10260,10260,10260,10260,38
20231016,124800,1640106310,10260,10260,10260,10250,66
20231016,124700,1639429640,10260,10250,10260,10250,113
20231016,124600,1638271170,10260,10250,10260,10250,158
20231016,124500,1636651660,10240,10240,10240,10240,31
20231016,124400,1636334220,10250,10260,10260,10240,343
20231016,124300,1632819060,10260,10250,10260,10250,117
20231016,124200,1631619760,10250,10270,10270,10240,483
20231016,124100,1626666780,10260,10270,10280,10260,70
20231016,124000,1625948030,10260,10250,10260,10250,83
20231016,123900,1625096480,10250,10230,10250,10230,521
20231016,123800,1619761130,10240,10230,10240,10220,924
20231016,123700,1610308470,10230,10220,10230,10220,591
20231016,123600,1604267120,10220,10230,10230,10220,90
20231016,123500,1603347310,10220,10230,10230,10220,256
20231016,123400,1600730950,10230,10220,10230,10220,45
20231016,123300,1600271040,10220,10230,10230,10220,161
20231016,123200,1598625510,10220,10250,10250,10220,503
20231016,123100,1593478140,10250,10240,10250,10240,18
20231016,123000,1593293800,10250,10240,10250,10240,4
20231016,122900,1593252820,10250,10250,10250,10240,59
20231016,122800,1592648630,10250,10240,10250,10240,194
20231016,122700,1590662060,10250,10250,10250,10240,155
20231016,122600,1589074320,10250,10250,10250,10240,163
20231016,122500,1587403670,10250,10240,10250,10240,2
20231016,122400,1587383180,10240,10240,10250,10230,29
20231016,122300,1587086220,10240,10210,10240,10210,2527
20231016,122200,1561252260,10220,10210,10220,10210,12
20231016,122100,1561129670,10210,10220,10220,10210,144
20231016,122000,1559658400,10220,10220,10230,10220,1272
20231016,121900,1546653600,10230,10230,10230,10230,12
20231016,121800,1546530840,10230,10230,10240,10230,717
20231016,121700,1539195800,10230,10250,10250,10230,1109
20231016,121600,1527840950,10250,10240,10250,10240,113
20231016,121500,1526682720,10250,10260,10260,10250,965
20231016,121400,1516786260,10260,10260,10260,10260,5
20231016,121300,1516734960,10260,10260,10260,10260,64
20231016,121200,1516078320,10260,10250,10260,10250,132
20231016,121100,1514725300,10250,10250,10260,10250,22
20231016,121000,1514499780,10250,10250,10260,10250,7
20231016,120900,1514428000,10260,10250,10260,10250,85
20231016,120800,1513556710,10260,10270,10270,10260,55
20231016,120700,1512992110,10260,10270,10270,10260,92
20231016,120600,1512048160,10270,10270,10270,10260,69
20231016,120500,1511339800,10270,10270,10270,10260,218
20231016,120400,1509101830,10270,10270,10270,10260,14
20231016,120300,1508958060,10270,10250,10270,10250,71
20231016,120200,1508230030,10280,10270,10280,10240,1590
20231016,120100,1491917430,10260,10260,10270,10260,25
20231016,120000,1491660900,10260,10240,10260,10240,2014
20231016,115900,1471016640,10250,10250,10250,10250,133
20231016,115800,1469653390,10250,10280,10280,10230,4192
20231016,115700,1426694630,10280,10290,10290,10280,824
20231016,115600,1418216170,10290,10300,10300,10290,4
20231016,115500,1418174990,10300,10300,10300,10290,103
20231016,115400,1417115090,10300,10300,10300,10290,1610
20231016,115300,1400535090,10300,10310,10310,10300,53
20231016,115200,1399989170,10310,10300,10310,10300,321
20231016,115100,1396680670,10310,10310,10310,10310,2
20231016,115000,1396660050,10300,10310,10310,10300,14
20231016,114900,1396515800,10300,10310,10310,10300,706
20231016,114800,1389243980,10310,10300,10310,10300,58
20231016,114700,1388646500,10300,10300,10310,10300,2071
20231016,114600,1367314970,10300,10300,10310,10300,142
20231016,114500,1365851350,10310,10310,10310,10310,828
20231016,114400,1357314670,10320,10320,10330,10320,894
20231016,114300,1348088570,10330,10330,10330,10330,41
20231016,114200,1347665040,10330,10330,10330,10320,32
20231016,114100,1347334510,10330,10330,10330,10330,106
20231016,114000,1346239530,10320,10330,10330,10320,180
20231016,113900,1344380390,10330,10330,10330,10330,48
20231016,113800,1343884550,10330,10330,10330,10320,37
20231016,113700,1343502360,10330,10320,10330,10320,5
20231016,113600,1343450730,10330,10330,10330,10330,55
20231016,113500,1342882580,10330,10320,10330,10320,92
20231016,113400,1341933110,10320,10330,10330,10320,8
20231016,113300,1341850510,10330,10330,10330,10330,31
20231016,113200,1341530280,10330,10330,10330,10330,0
20231016,113100,1341530280,10330,10320,10330,10320,226
20231016,113000,1339197450,10320,10320,10330,10320,7
20231016,112900,1339125170,10320,10320,10320,10310,92
20231016,112800,1338175740,10320,10320,10320,10310,119
20231016,112700,1336947690,10320,10320,10320,10310,203
20231016,112600,1334854270,10330,10330,10330,10330,36
20231016,112500,1334482390,10330,10330,10330,10330,6
20231016,112400,1334420410,10330,10320,10330,10320,133
20231016,112300,1333047780,10320,10310,10320,10310,125
20231016,112200,1331757810,10310,10340,10340,10310,264
20231016,112100,1329029120,10350,10310,10380,10300,8353
20231016,112000,1242881910,10310,10330,10330,10310,983
20231016,111900,1232743100,10330,10320,10330,10320,338
20231016,111800,1229254510,10320,10330,10330,10320,55
20231016,111700,1228686850,10330,10330,10330,10310,120
20231016,111600,1227448140,10330,10330,10330,10330,7
20231016,111500,1227375830,10320,10320,10320,10310,187
20231016,111400,1225446580,10320,10310,10320,10310,188
20231016,111300,1223508060,10320,10320,10320,10320,192
20231016,111200,1221526620,10320,10310,10320,10310,873
20231016,111100,1212525510,10310,10310,10310,10300,396
20231016,111000,1208446660,10310,10300,10310,10300,84
20231016,110900,1207581180,10300,10310,10310,10300,1672
20231016,110800,1190359570,10310,10310,10310,10310,521
20231016,110700,1184988060,10310,10300,10310,10300,1249
20231016,110600,1172122960,10300,10310,10310,10300,111
20231016,110500,1170979550,10300,10310,10310,10300,58
20231016,110400,1170381580,10310,10310,10320,10300,355
20231016,110300,1166722520,10310,10320,10320,10310,635
20231016,110200,1160175660,10310,10340,10340,10310,2470
20231016,110100,1134680470,10330,10330,10340,10330,540
20231016,110000,1129101300,10340,10330,10340,10330,171
20231016,105900,1127334230,10340,10360,10360,10340,1809
20231016,105800,1108622890,10350,10360,10360,10350,80
20231016,105700,1107794880,10350,10360,10360,10350,727
20231016,105600,1100265610,10360,10370,10370,10360,313
20231016,105500,1097021790,10360,10360,10360,10360,1
20231016,105400,1097011430,10360,10360,10360,10360,374
20231016,105300,1093136790,10370,10370,10370,10370,7
20231016,105200,1093064200,10370,10370,10370,10370,27
20231016,105100,1092784210,10370,10360,10370,10360,1573
20231016,105000,1076487920,10360,10360,10360,10350,1394
20231016,104900,1062059780,10360,10380,10380,10360,391
20231016,104800,1058008350,10380,10370,10380,10370,26
20231016,104700,1057738720,10380,10380,10380,10370,393
20231016,104600,1053663270,10380,10390,10390,10370,93
20231016,104500,1052697960,10380,10390,10390,10380,836
20231016,104400,1044015930,10400,10390,10400,10390,56
20231016,104300,1043433730,10390,10400,10400,10390,2148
20231016,104200,1021096330,10410,10410,10420,10400,2411
20231016,104100,996002300,10420,10420,10420,10410,180
20231016,104000,994128470,10420,10420,10420,10420,105
20231016,103900,993034370,10420,10420,10420,10420,15
20231016,103800,992878070,10410,10410,10410,10410,86
20231016,103700,991982810,10420,10420,10430,10410,1764
20231016,103600,973601770,10430,10440,10440,10430,725
20231016,103500,966039990,10430,10440,10440,10430,326
20231016,103400,962639550,10430,10440,10440,10430,19
20231016,103300,962441290,10440,10440,10440,10440,110
20231016,103200,961292890,10440,10440,10440,10430,868
20231016,103100,952235970,10430,10430,10430,10430,151
20231016,103000,950661040,10430,10420,10430,10420,275
20231016,102900,947795530,10410,10420,10420,10410,33
20231016,102800,947451860,10420,10420,10420,10420,20
20231016,102700,947243460,10420,10430,10430,10420,522
20231016,102600,941804190,10430,10430,10430,10430,27
20231016,102500,941522580,10430,10420,10430,10420,19
20231016,102400,941324430,10420,10420,10420,10420,7
20231016,102300,941251490,10420,10420,10420,10420,134
20231016,102200,939855210,10420,10410,10420,10410,154
20231016,102100,938250580,10410,10410,10420,10410,569
20231016,102000,932324270,10410,10410,10410,10410,1228
20231016,101900,919540790,10410,10410,10410,10400,1077
20231016,101800,908334520,10410,10410,10410,10400,33
20231016,101700,907991100,10410,10430,10430,10410,4487
20231016,101600,861217450,10430,10440,10440,10430,53
20231016,101500,860664540,10430,10440,10440,10430,2028
20231016,101400,839512220,10440,10440,10440,10440,97
20231016,101300,838499540,10440,10440,10440,10440,33
20231016,101200,838155020,10440,10440,10440,10440,20
20231016,101100,837946220,10440,10440,10440,10430,287
20231016,101000,834950140,10440,10440,10440,10430,195
20231016,100900,832914980,10430,10440,10440,10430,42
20231016,100800,832476600,10440,10440,10440,10440,154
20231016,100700,830868840,10430,10420,10430,10420,730
20231016,100600,823255440,10430,10430,10430,10420,875
20231016,100500,814137630,10440,10440,10440,10430,926
20231016,100400,804478580,10440,10440,10440,10440,280
20231016,100300,801555380,10440,10440,10440,10440,222
20231016,100200,799237700,10450,10450,10450,10450,27
20231016,100100,798955550,10440,10450,10450,10440,324
20231016,100000,795572750,10450,10450,10450,10450,504
20231016,095900,790305950,10460,10460,10460,10460,164
20231016,095800,788590510,10460,10460,10460,10460,128
20231016,095700,787251630,10470,10460,10470,10460,47
20231016,095600,786760000,10460,10490,10490,10460,270
20231016,095500,783932990,10490,10470,10490,10470,229
20231016,095400,781531280,10470,10470,10470,10470,84
20231016,095300,780651800,10460,10460,10460,10460,24
20231016,095200,780400760,10450,10450,10490,10450,374
20231016,095100,776490650,10440,10440,10440,10440,3
20231016,095000,776459330,10440,10430,10440,10430,441
20231016,094900,771856020,10430,10430,10430,10430,250
20231016,094800,769248520,10430,10450,10450,10420,1792
20231016,094700,750567580,10450,10450,10450,10450,1
20231016,094600,750557130,10450,10460,10460,10450,1955
20231016,094500,730122760,10460,10490,10490,10460,3964
20231016,094400,688612060,10490,10490,10490,10490,145
20231016,094300,687091010,10490,10500,10500,10490,198
20231016,094200,685013940,10500,10500,10500,10500,7
20231016,094100,684940440,10500,10510,10510,10500,960
20231016,094000,674860330,10510,10530,10530,10510,1722
20231016,093900,656750320,10530,10530,10530,10530,61
20231016,093800,656107990,10540,10540,10540,10530,306
20231016,093700,652885260,10540,10530,10540,10530,110
20231016,093600,651726390,10540,10560,10560,10530,338
20231016,093500,648164490,10560,10610,10610,10560,3174
20231016,093400,614597650,10600,10590,10610,10590,3170
20231016,093300,581000650,10600,10590,10600,10590,456
20231016,093200,576171530,10600,10580,10610,10580,4208
20231016,093100,531577180,10580,10560,10580,10550,4909
20231016,093000,479725970,10550,10560,10560,10550,212
20231016,092900,477487270,10560,10540,10560,10530,1323
20231016,092800,463534760,10540,10520,10540,10510,1465
20231016,092700,448124210,10520,10520,10540,10520,133
20231016,092600,446722870,10520,10530,10530,10520,817
20231016,092500,438120150,10530,10530,10530,10530,744
20231016,092400,430285830,10540,10540,10540,10530,997
20231016,092300,419782070,10540,10550,10560,10540,1361
20231016,092200,405424020,10540,10530,10550,10530,337
20231016,092100,401872290,10530,10510,10560,10510,5412
20231016,092000,344867300,10500,10500,10500,10500,19
20231016,091900,344667800,10500,10490,10510,10490,536
20231016,091800,339036560,10490,10500,10500,10490,754
20231016,091700,331123110,10510,10500,10520,10500,434
20231016,091600,326563260,10490,10470,10490,10460,5453
20231016,091500,269512450,10480,10470,10480,10460,532
20231016,091400,263942550,10470,10490,10490,10470,346
20231016,091300,260317060,10490,10490,10490,10470,429
20231016,091200,255819150,10490,10480,10490,10470,632
20231016,091100,249194600,10470,10470,10480,10460,767
20231016,091000,241167940,10470,10490,10490,10470,299
20231016,090900,238034620,10490,10450,10510,10450,946
20231016,090800,228121400,10460,10470,10470,10430,5611
20231016,090700,169480550,10460,10460,10520,10450,1666
20231016,090600,152050970,10510,10480,10520,10450,3224
20231016,090500,118219870,10480,10480,10480,10460,886
20231016,090400,108935290,10480,10460,10480,10450,810
20231016,090300,100454450,10460,10480,10490,10450,1294
20231016,090200,86912020,10490,10530,10550,10490,2072
20231016,090100,65135940,10510,10460,10580,10460,3547
20231016,090000,27768440,10490,10420,10500,10420,2621