KissMeData/093370/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,194400,2278673510,10230,10230,10230,10230,14120
20231019,194300,2278673510,10230,10230,10230,10230,0
20231019,194200,2278673510,10230,10230,10230,10230,0
20231019,194100,2278673510,10230,10230,10230,10230,0
20231019,194000,2278673510,10230,10230,10230,10230,0
20231019,193900,2278673510,10230,10230,10230,10230,0
20231019,193800,2278673510,10230,10230,10230,10230,0
20231019,193700,2278673510,10230,10230,10230,10230,0
20231019,193600,2278673510,10230,10230,10230,10230,0
20231019,193500,2278673510,10230,10230,10230,10230,0
20231019,193400,2278673510,10230,10230,10230,10230,0
20231019,193300,2278673510,10230,10230,10230,10230,0
20231019,193200,2278673510,10230,10230,10230,10230,0
20231019,193100,2278673510,10230,10230,10230,10230,0
20231019,193000,2278673510,10230,10230,10230,10230,0
20231019,192900,2278673510,10230,10230,10230,10230,0
20231019,192800,2278673510,10230,10230,10230,10230,0
20231019,192700,2278673510,10230,10230,10230,10230,0
20231019,192600,2278673510,10230,10230,10230,10230,0
20231019,192500,2278673510,10230,10230,10230,10230,0
20231019,192400,2278673510,10230,10230,10230,10230,0
20231019,192300,2278673510,10230,10230,10230,10230,0
20231019,192200,2278673510,10230,10230,10230,10230,0
20231019,192100,2278673510,10230,10230,10230,10230,0
20231019,192000,2278673510,10230,10230,10230,10230,0
20231019,191900,2278673510,10230,10230,10230,10230,0
20231019,191800,2278673510,10230,10230,10230,10230,0
20231019,191700,2278673510,10230,10230,10230,10230,0
20231019,191600,2278673510,10230,10230,10230,10230,0
20231019,191500,2278673510,10230,10230,10230,10230,0
20231019,191400,2278673510,10230,10230,10230,10230,14120
20231019,191300,2278673510,10230,10230,10230,10230,0
20231019,191200,2278673510,10230,10230,10230,10230,0
20231019,191100,2278673510,10230,10230,10230,10230,0
20231019,191000,2278673510,10230,10230,10230,10230,0
20231019,190900,2278673510,10230,10230,10230,10230,0
20231019,190800,2278673510,10230,10230,10230,10230,0
20231019,190700,2278673510,10230,10230,10230,10230,0
20231019,190600,2278673510,10230,10230,10230,10230,0
20231019,190500,2278673510,10230,10230,10230,10230,0
20231019,190400,2278673510,10230,10230,10230,10230,0
20231019,190300,2278673510,10230,10230,10230,10230,0
20231019,190200,2278673510,10230,10230,10230,10230,0
20231019,190100,2278673510,10230,10230,10230,10230,0
20231019,190000,2278673510,10230,10230,10230,10230,0
20231019,185900,2278673510,10230,10230,10230,10230,0
20231019,185800,2278673510,10230,10230,10230,10230,0
20231019,185700,2278673510,10230,10230,10230,10230,0
20231019,185600,2278673510,10230,10230,10230,10230,0
20231019,185500,2278673510,10230,10230,10230,10230,0
20231019,185400,2278673510,10230,10230,10230,10230,0
20231019,185300,2278673510,10230,10230,10230,10230,0
20231019,185200,2278673510,10230,10230,10230,10230,0
20231019,185100,2278673510,10230,10230,10230,10230,0
20231019,185000,2278673510,10230,10230,10230,10230,0
20231019,184900,2278673510,10230,10230,10230,10230,0
20231019,184800,2278673510,10230,10230,10230,10230,0
20231019,184700,2278673510,10230,10230,10230,10230,0
20231019,184600,2278673510,10230,10230,10230,10230,0
20231019,184500,2278673510,10230,10230,10230,10230,0
20231019,184400,2278673510,10230,10230,10230,10230,14120
20231019,184300,2278673510,10230,10230,10230,10230,0
20231019,184200,2278673510,10230,10230,10230,10230,0
20231019,184100,2278673510,10230,10230,10230,10230,0
20231019,184000,2278673510,10230,10230,10230,10230,0
20231019,183900,2278673510,10230,10230,10230,10230,0
20231019,183800,2278673510,10230,10230,10230,10230,0
20231019,183700,2278673510,10230,10230,10230,10230,0
20231019,183600,2278673510,10230,10230,10230,10230,0
20231019,183500,2278673510,10230,10230,10230,10230,0
20231019,183400,2278673510,10230,10230,10230,10230,0
20231019,183300,2278673510,10230,10230,10230,10230,0
20231019,183200,2278673510,10230,10230,10230,10230,0
20231019,183100,2278673510,10230,10230,10230,10230,0
20231019,183000,2278673510,10230,10230,10230,10230,0
20231019,182900,2278673510,10230,10230,10230,10230,0
20231019,182800,2278673510,10230,10230,10230,10230,0
20231019,182700,2278673510,10230,10230,10230,10230,0
20231019,182600,2278673510,10230,10230,10230,10230,0
20231019,182500,2278673510,10230,10230,10230,10230,0
20231019,182400,2278673510,10230,10230,10230,10230,0
20231019,182300,2278673510,10230,10230,10230,10230,0
20231019,182200,2278673510,10230,10230,10230,10230,0
20231019,182100,2278673510,10230,10230,10230,10230,0
20231019,182000,2278673510,10230,10230,10230,10230,0
20231019,181900,2278673510,10230,10230,10230,10230,0
20231019,181800,2278673510,10230,10230,10230,10230,0
20231019,181700,2278673510,10230,10230,10230,10230,0
20231019,181600,2278673510,10230,10230,10230,10230,0
20231019,181500,2278673510,10230,10230,10230,10230,0
20231019,181400,2278673510,10230,10230,10230,10230,14120
20231019,181300,2278673510,10230,10230,10230,10230,0
20231019,181200,2278673510,10230,10230,10230,10230,0
20231019,181100,2278673510,10230,10230,10230,10230,0
20231019,181000,2278673510,10230,10230,10230,10230,0
20231019,180900,2278673510,10230,10230,10230,10230,0
20231019,180800,2278673510,10230,10230,10230,10230,0
20231019,180700,2278673510,10230,10230,10230,10230,0
20231019,180600,2278673510,10230,10230,10230,10230,0
20231019,180500,2278673510,10230,10230,10230,10230,0
20231019,180400,2278673510,10230,10230,10230,10230,0
20231019,180300,2278673510,10230,10230,10230,10230,0
20231019,180200,2278673510,10230,10230,10230,10230,0
20231019,180100,2278673510,10230,10230,10230,10230,0
20231019,180000,2278673510,10230,10230,10230,10230,0
20231019,175900,2278673510,10230,10230,10230,10230,0
20231019,175800,2278673510,10230,10230,10230,10230,0
20231019,175700,2278673510,10230,10230,10230,10230,0
20231019,175600,2278673510,10230,10230,10230,10230,0
20231019,175500,2278673510,10230,10230,10230,10230,0
20231019,175400,2278673510,10230,10230,10230,10230,0
20231019,175300,2278673510,10230,10230,10230,10230,0
20231019,175200,2278673510,10230,10230,10230,10230,0
20231019,175100,2278673510,10230,10230,10230,10230,0
20231019,175000,2278673510,10230,10230,10230,10230,0
20231019,174900,2278673510,10230,10230,10230,10230,0
20231019,174800,2278673510,10230,10230,10230,10230,0
20231019,174700,2278673510,10230,10230,10230,10230,0
20231019,174600,2278673510,10230,10230,10230,10230,0
20231019,174500,2278673510,10230,10230,10230,10230,0
20231019,174400,2278673510,10230,10230,10230,10230,14120
20231019,174300,2278673510,10230,10230,10230,10230,0
20231019,174200,2278673510,10230,10230,10230,10230,0
20231019,174100,2278673510,10230,10230,10230,10230,0
20231019,174000,2278673510,10230,10230,10230,10230,0
20231019,173900,2278673510,10230,10230,10230,10230,0
20231019,173800,2278673510,10230,10230,10230,10230,0
20231019,173700,2278673510,10230,10230,10230,10230,0
20231019,173600,2278673510,10230,10230,10230,10230,0
20231019,173500,2278673510,10230,10230,10230,10230,0
20231019,173400,2278673510,10230,10230,10230,10230,0
20231019,173300,2278673510,10230,10230,10230,10230,0
20231019,173200,2278673510,10230,10230,10230,10230,0
20231019,173100,2278673510,10230,10230,10230,10230,0
20231019,173000,2278673510,10230,10230,10230,10230,0
20231019,172900,2278673510,10230,10230,10230,10230,0
20231019,172800,2278673510,10230,10230,10230,10230,0
20231019,172700,2278673510,10230,10230,10230,10230,0
20231019,172600,2278673510,10230,10230,10230,10230,0
20231019,172500,2278673510,10230,10230,10230,10230,0
20231019,172400,2278673510,10230,10230,10230,10230,0
20231019,172300,2278673510,10230,10230,10230,10230,0
20231019,172200,2278673510,10230,10230,10230,10230,0
20231019,172100,2278673510,10230,10230,10230,10230,0
20231019,172000,2278673510,10230,10230,10230,10230,0
20231019,171900,2278673510,10230,10230,10230,10230,0
20231019,171800,2278673510,10230,10230,10230,10230,0
20231019,171700,2278673510,10230,10230,10230,10230,0
20231019,171600,2278673510,10230,10230,10230,10230,0
20231019,171500,2278673510,10230,10230,10230,10230,0
20231019,171400,2278673510,10230,10230,10230,10230,14120
20231019,171300,2278673510,10230,10230,10230,10230,0
20231019,171200,2278673510,10230,10230,10230,10230,0
20231019,171100,2278673510,10230,10230,10230,10230,0
20231019,171000,2278673510,10230,10230,10230,10230,0
20231019,170900,2278673510,10230,10230,10230,10230,0
20231019,170800,2278673510,10230,10230,10230,10230,0
20231019,170700,2278673510,10230,10230,10230,10230,0
20231019,170600,2278673510,10230,10230,10230,10230,0
20231019,170500,2278673510,10230,10230,10230,10230,0
20231019,170400,2278673510,10230,10230,10230,10230,0
20231019,170300,2278673510,10230,10230,10230,10230,0
20231019,170200,2278673510,10230,10230,10230,10230,0
20231019,170100,2278673510,10230,10230,10230,10230,0
20231019,170000,2278673510,10230,10230,10230,10230,0
20231019,165900,2278673510,10230,10230,10230,10230,0
20231019,165800,2278673510,10230,10230,10230,10230,0
20231019,165700,2278673510,10230,10230,10230,10230,0
20231019,165600,2278673510,10230,10230,10230,10230,0
20231019,165500,2278673510,10230,10230,10230,10230,0
20231019,165400,2278673510,10230,10230,10230,10230,0
20231019,165300,2278673510,10230,10230,10230,10230,0
20231019,165200,2278673510,10230,10230,10230,10230,0
20231019,165100,2278673510,10230,10230,10230,10230,0
20231019,165000,2278673510,10230,10230,10230,10230,0
20231019,164900,2278673510,10230,10230,10230,10230,0
20231019,164800,2278673510,10230,10230,10230,10230,0
20231019,164700,2278673510,10230,10230,10230,10230,0
20231019,164600,2278673510,10230,10230,10230,10230,0
20231019,164500,2278673510,10230,10230,10230,10230,0
20231019,164400,2278673510,10230,10230,10230,10230,14120
20231019,164300,2278673510,10230,10230,10230,10230,0
20231019,164200,2278673510,10230,10230,10230,10230,0
20231019,164100,2278673510,10230,10230,10230,10230,0
20231019,164000,2278673510,10230,10230,10230,10230,0
20231019,163900,2278673510,10230,10230,10230,10230,0
20231019,163800,2278673510,10230,10230,10230,10230,0
20231019,163700,2278673510,10230,10230,10230,10230,0
20231019,163600,2278673510,10230,10230,10230,10230,0
20231019,163500,2278673510,10230,10230,10230,10230,0
20231019,163400,2278673510,10230,10230,10230,10230,0
20231019,163300,2278673510,10230,10230,10230,10230,0
20231019,163200,2278673510,10230,10230,10230,10230,0
20231019,163100,2278673510,10230,10230,10230,10230,0
20231019,163000,2278673510,10230,10230,10230,10230,0
20231019,162900,2278673510,10230,10230,10230,10230,0
20231019,162800,2278673510,10230,10230,10230,10230,0
20231019,162700,2278673510,10230,10230,10230,10230,0
20231019,162600,2278673510,10230,10230,10230,10230,0
20231019,162500,2278673510,10230,10230,10230,10230,0
20231019,162400,2278673510,10230,10230,10230,10230,0
20231019,162300,2278673510,10230,10230,10230,10230,0
20231019,162200,2278673510,10230,10230,10230,10230,0
20231019,162100,2278673510,10230,10230,10230,10230,0
20231019,162000,2278673510,10230,10230,10230,10230,0
20231019,161900,2278673510,10230,10230,10230,10230,0
20231019,161800,2278673510,10230,10230,10230,10230,0
20231019,161700,2278673510,10230,10230,10230,10230,0
20231019,161600,2278673510,10230,10230,10230,10230,0
20231019,161500,2278673510,10230,10230,10230,10230,0
20231019,161400,2278673510,10230,10230,10230,10230,14120
20231019,161300,2278673510,10230,10230,10230,10230,0
20231019,161200,2278673510,10230,10230,10230,10230,0
20231019,161100,2278673510,10230,10230,10230,10230,0
20231019,161000,2278673510,10230,10230,10230,10230,0
20231019,160900,2278673510,10230,10230,10230,10230,0
20231019,160800,2278673510,10230,10230,10230,10230,0
20231019,160700,2278673510,10230,10230,10230,10230,0
20231019,160600,2278673510,10230,10230,10230,10230,0
20231019,160500,2278673510,10230,10230,10230,10230,0
20231019,160400,2278673510,10230,10230,10230,10230,0
20231019,160300,2278673510,10230,10230,10230,10230,0
20231019,160200,2278673510,10230,10230,10230,10230,0
20231019,160100,2278673510,10230,10230,10230,10230,0
20231019,160000,2278673510,10230,10230,10230,10230,0
20231019,155900,2278673510,10230,10230,10230,10230,0
20231019,155800,2278673510,10230,10230,10230,10230,0
20231019,155700,2278673510,10230,10230,10230,10230,0
20231019,155600,2278673510,10230,10230,10230,10230,0
20231019,155500,2278673510,10230,10230,10230,10230,0
20231019,155400,2278673510,10230,10230,10230,10230,0
20231019,155300,2278673510,10230,10230,10230,10230,0
20231019,155200,2278673510,10230,10230,10230,10230,0
20231019,155100,2278673510,10230,10230,10230,10230,0
20231019,155000,2278673510,10230,10230,10230,10230,0
20231019,154900,2278673510,10230,10230,10230,10230,0
20231019,154800,2278673510,10230,10230,10230,10230,0
20231019,154700,2278673510,10230,10230,10230,10230,0
20231019,154600,2278673510,10230,10230,10230,10230,0
20231019,154500,2278673510,10230,10230,10230,10230,0
20231019,154400,2278673510,10230,10230,10230,10230,14120
20231019,154300,2278673510,10230,10230,10230,10230,0
20231019,154200,2278673510,10230,10230,10230,10230,0
20231019,154100,2278673510,10230,10230,10230,10230,0
20231019,154000,2278673510,10230,10230,10230,10230,0
20231019,153900,2278673510,10230,10230,10230,10230,0
20231019,153800,2278673510,10230,10230,10230,10230,0
20231019,153700,2278673510,10230,10230,10230,10230,0
20231019,153600,2278673510,10230,10230,10230,10230,0
20231019,153500,2278673510,10230,10230,10230,10230,0
20231019,153400,2278673510,10230,10230,10230,10230,0
20231019,153300,2278673510,10230,10230,10230,10230,0
20231019,153200,2278673510,10230,10230,10230,10230,0
20231019,153100,2278673510,10230,10230,10230,10230,0
20231019,153000,2278673510,10230,10230,10230,10230,14120
20231019,152900,2134225910,10260,10260,10260,10260,0
20231019,152800,2134225910,10260,10260,10260,10260,0
20231019,152700,2134225910,10260,10260,10260,10260,0
20231019,152600,2134225910,10260,10260,10260,10260,0
20231019,152500,2134225910,10260,10260,10260,10260,0
20231019,152400,2134225910,10260,10260,10260,10260,0
20231019,152300,2134225910,10260,10260,10260,10260,0
20231019,152200,2134225910,10260,10260,10260,10260,0
20231019,152100,2134225910,10260,10260,10260,10260,0
20231019,152000,2134225910,10260,10260,10260,10260,0
20231019,151900,2134225910,10260,10250,10260,10210,344
20231019,151800,2130701560,10250,10250,10260,10210,1726
20231019,151700,2113059750,10250,10260,10260,10250,337
20231019,151600,2109605110,10260,10260,10260,10240,878
20231019,151500,2100612530,10260,10260,10260,10250,649
20231019,151400,2093954540,10260,10270,10270,10250,372
20231019,151300,2090140340,10270,10270,10270,10250,101
20231019,151200,2089104460,10270,10270,10270,10250,135
20231019,151100,2087719490,10250,10250,10250,10240,1220
20231019,151000,2075214500,10250,10250,10260,10240,1638
20231019,150900,2058413730,10260,10260,10260,10250,238
20231019,150800,2055974100,10260,10250,10260,10250,279
20231019,150700,2053114250,10260,10260,10260,10260,8
20231019,150600,2053032170,10260,10250,10260,10250,264
20231019,150500,2050325870,10240,10250,10260,10240,677
20231019,150400,2043387980,10250,10250,10250,10240,121
20231019,150300,2042147750,10250,10250,10250,10250,63
20231019,150200,2041502000,10240,10280,10280,10240,721
20231019,150100,2034108450,10270,10270,10280,10270,506
20231019,150000,2028911690,10270,10270,10270,10260,10
20231019,145900,2028809000,10270,10270,10270,10260,91
20231019,145800,2027874450,10260,10250,10260,10240,2093
20231019,145700,2006422610,10240,10230,10250,10220,794
20231019,145600,1998296030,10240,10230,10240,10230,152
20231019,145500,1996739940,10240,10230,10240,10230,432
20231019,145400,1992320280,10230,10220,10240,10220,1565
20231019,145300,1976311100,10230,10230,10230,10220,485
20231019,145200,1971353770,10220,10210,10230,10210,2035
20231019,145100,1950551940,10210,10220,10230,10210,619
20231019,145000,1944225630,10230,10230,10230,10220,210
20231019,144900,1942078240,10230,10220,10230,10220,390
20231019,144800,1938089050,10230,10240,10240,10220,208
20231019,144700,1935962180,10240,10230,10240,10230,36
20231019,144600,1935593790,10230,10230,10230,10220,116
20231019,144500,1934407120,10230,10220,10230,10220,85
20231019,144400,1933538340,10220,10240,10250,10220,170
20231019,144300,1931799640,10250,10240,10250,10240,13
20231019,144200,1931666460,10240,10240,10250,10210,388
20231019,144100,1927696670,10230,10240,10240,10230,21
20231019,144000,1927481740,10210,10240,10250,10200,6064
20231019,143900,1865515890,10250,10240,10250,10240,12
20231019,143800,1865392910,10240,10250,10250,10240,115
20231019,143700,1864215190,10250,10220,10250,10220,2120
20231019,143600,1842532860,10220,10230,10240,10200,9872
20231019,143500,1741733590,10230,10230,10250,10230,222
20231019,143400,1739461820,10250,10240,10250,10230,758
20231019,143300,1731704660,10240,10220,10240,10220,318
20231019,143200,1728454110,10240,10230,10240,10220,191
20231019,143100,1726500750,10240,10240,10240,10230,478
20231019,143000,1721610290,10240,10240,10250,10240,231
20231019,142900,1719244820,10250,10250,10250,10240,256
20231019,142800,1716621740,10250,10250,10260,10250,245
20231019,142700,1714110460,10250,10260,10260,10250,152
20231019,142600,1712552350,10260,10260,10260,10250,91
20231019,142500,1711618710,10260,10250,10260,10250,42
20231019,142400,1711187800,10260,10260,10260,10250,39
20231019,142300,1710787780,10260,10260,10270,10250,365
20231019,142200,1707042890,10260,10260,10270,10260,72
20231019,142100,1706304160,10260,10270,10270,10260,152
20231019,142000,1704743530,10270,10260,10270,10260,113
20231019,141900,1703583040,10270,10260,10280,10260,274
20231019,141800,1700767540,10270,10270,10270,10260,12
20231019,141700,1700644310,10270,10280,10280,10270,441
20231019,141600,1696115110,10280,10280,10280,10270,116
20231019,141500,1694922640,10280,10280,10280,10280,24
20231019,141400,1694675920,10270,10270,10280,10270,305
20231019,141300,1691541540,10270,10270,10280,10270,316
20231019,141200,1688295710,10260,10250,10260,10250,387
20231019,141100,1684325110,10260,10260,10260,10260,310
20231019,141000,1681144510,10270,10270,10270,10260,112
20231019,140900,1679994350,10260,10270,10270,10260,244
20231019,140800,1677489900,10260,10270,10270,10260,119
20231019,140700,1676268770,10260,10270,10270,10260,50
20231019,140600,1675755660,10270,10270,10270,10260,74
20231019,140500,1674996190,10270,10270,10270,10260,42
20231019,140400,1674565100,10270,10270,10270,10260,59
20231019,140300,1673959180,10270,10270,10270,10260,304
20231019,140200,1670837120,10270,10260,10270,10260,50
20231019,140100,1670323930,10270,10260,10270,10260,40
20231019,140000,1669913150,10270,10270,10270,10270,2
20231019,135900,1669892610,10270,10260,10270,10260,140
20231019,135800,1668455940,10260,10260,10260,10250,972
20231019,135700,1658483250,10260,10260,10260,10250,157
20231019,135600,1656873740,10260,10250,10260,10250,25
20231019,135500,1656617260,10250,10260,10260,10250,98
20231019,135400,1655612430,10260,10260,10260,10250,105
20231019,135300,1654536140,10250,10260,10260,10250,258
20231019,135200,1651891400,10260,10270,10270,10260,330
20231019,135100,1648505280,10270,10270,10270,10270,1
20231019,135000,1648495010,10260,10270,10270,10260,36
20231019,134900,1648125310,10270,10270,10270,10260,14
20231019,134800,1647981550,10270,10260,10270,10260,151
20231019,134700,1646431530,10270,10260,10270,10260,24
20231019,134600,1646185070,10270,10270,10270,10270,1
20231019,134500,1646174800,10260,10270,10270,10230,497
20231019,134400,1641078630,10260,10270,10270,10260,45
20231019,134300,1640616610,10270,10270,10270,10260,5
20231019,134200,1640565270,10270,10230,10270,10220,1698
20231019,134100,1623190490,10260,10240,10270,10210,9273
20231019,134000,1528444750,10240,10240,10240,10230,137
20231019,133900,1527042340,10250,10250,10250,10240,332
20231019,133800,1523642340,10240,10250,10250,10240,113
20231019,133700,1522485200,10240,10240,10250,10240,327
20231019,133600,1519136480,10250,10250,10250,10240,107
20231019,133500,1518040470,10250,10250,10250,10240,403
20231019,133400,1513913730,10250,10250,10250,10240,112
20231019,133300,1512766520,10240,10260,10260,10240,1698
20231019,133200,1495375810,10250,10260,10270,10250,259
20231019,133100,1492719190,10270,10270,10270,10270,24
20231019,133000,1492472710,10250,10250,10250,10240,898
20231019,132900,1483268710,10240,10250,10250,10240,403
20231019,132800,1479137980,10250,10270,10270,10250,1972
20231019,132700,1458911410,10270,10260,10270,10260,340
20231019,132600,1455419630,10270,10260,10270,10260,144
20231019,132500,1453941250,10270,10270,10270,10260,92
20231019,132400,1452996940,10260,10270,10270,10260,2
20231019,132300,1452976410,10260,10270,10270,10260,1898
20231019,132200,1433483980,10270,10270,10280,10270,5059
20231019,132100,1381526780,10270,10270,10280,10270,431
20231019,132000,1377100140,10270,10280,10280,10270,152
20231019,131900,1375537610,10280,10280,10290,10280,165
20231019,131800,1373841380,10290,10270,10290,10270,126
20231019,131700,1372545910,10280,10280,10280,10270,143
20231019,131600,1371075880,10280,10290,10290,10260,263
20231019,131500,1368373730,10280,10290,10290,10280,27
20231019,131400,1368095960,10290,10290,10290,10270,99
20231019,131300,1367077400,10280,10270,10280,10270,48
20231019,131200,1366584220,10280,10270,10280,10270,82
20231019,131100,1365742060,10280,10270,10280,10260,121
20231019,131000,1364499370,10270,10270,10270,10270,34
20231019,130900,1364150190,10270,10260,10270,10260,242
20231019,130800,1361666140,10270,10280,10280,10270,267
20231019,130700,1358923630,10280,10270,10280,10270,105
20231019,130600,1357844260,10280,10280,10280,10280,32
20231019,130500,1357515300,10280,10260,10280,10260,96
20231019,130400,1356528770,10270,10280,10280,10270,238
20231019,130300,1354084150,10270,10270,10270,10260,335
20231019,130200,1350643730,10270,10260,10270,10260,22
20231019,130100,1350417800,10270,10260,10270,10260,139
20231019,130000,1348990720,10260,10270,10270,10260,34
20231019,125900,1348641550,10270,10280,10280,10270,130
20231019,125800,1347306420,10270,10280,10280,10270,339
20231019,125700,1343822520,10280,10270,10280,10260,66
20231019,125600,1343144700,10270,10260,10270,10260,221
20231019,125500,1340876460,10260,10250,10260,10250,2265
20231019,125400,1317656380,10250,10240,10250,10230,1812
20231019,125300,1299101150,10240,10240,10240,10230,301
20231019,125200,1296019060,10240,10240,10240,10230,428
20231019,125100,1291640180,10240,10230,10240,10230,33
20231019,125000,1291302270,10240,10240,10240,10240,69
20231019,124900,1290595710,10240,10240,10240,10230,488
20231019,124800,1285603080,10240,10240,10240,10230,60
20231019,124700,1284988690,10240,10240,10240,10230,26
20231019,124600,1284722470,10230,10240,10240,10220,354
20231019,124500,1281100970,10240,10230,10240,10220,87
20231019,124400,1280210610,10230,10230,10230,10230,176
20231019,124300,1278410130,10230,10230,10230,10220,59
20231019,124200,1277806910,10230,10230,10230,10220,41
20231019,124100,1277387490,10230,10230,10230,10230,272
20231019,124000,1274604930,10230,10210,10230,10210,1128
20231019,123900,1263076510,10220,10220,10220,10210,546
20231019,123800,1257496630,10210,10220,10220,10210,39
20231019,123700,1257098060,10220,10210,10220,10210,202
20231019,123600,1255034630,10220,10210,10220,10210,92
20231019,123500,1254095100,10220,10220,10220,10210,110
20231019,123400,1252971140,10220,10210,10220,10210,115
20231019,123300,1251796330,10220,10220,10220,10220,57
20231019,123200,1251213790,10210,10220,10220,10210,84
20231019,123100,1250355330,10220,10210,10220,10210,76
20231019,123000,1249578890,10220,10210,10220,10210,109
20231019,122900,1248465400,10210,10220,10220,10210,32
20231019,122800,1248138370,10220,10230,10230,10220,659
20231019,122700,1241402960,10230,10220,10230,10220,1023
20231019,122600,1230947620,10230,10230,10230,10220,50
20231019,122500,1230436130,10230,10230,10240,10220,195
20231019,122400,1228441210,10230,10230,10230,10230,240
20231019,122300,1225986010,10230,10240,10240,10230,423
20231019,122200,1221658390,10230,10240,10240,10230,50
20231019,122100,1221146880,10240,10230,10240,10230,150
20231019,122000,1219611870,10240,10240,10240,10240,48
20231019,121900,1219120350,10240,10240,10240,10240,14
20231019,121800,1218976990,10240,10240,10240,10230,473
20231019,121700,1214134170,10230,10240,10240,10230,41
20231019,121600,1213714570,10240,10240,10240,10230,57
20231019,121500,1213131130,10230,10240,10240,10230,131
20231019,121400,1211790990,10240,10230,10240,10230,26
20231019,121300,1211524990,10240,10240,10240,10240,149
20231019,121200,1209999230,10240,10220,10240,10220,253
20231019,121100,1207412490,10210,10240,10240,10210,1995
20231019,121000,1187018520,10240,10240,10240,10240,67
20231019,120900,1186332440,10240,10220,10240,10220,70
20231019,120800,1185616370,10230,10250,10250,10230,85
20231019,120700,1184746790,10250,10250,10250,10220,364
20231019,120600,1181026230,10230,10250,10250,10230,802
20231019,120500,1172821730,10250,10240,10250,10240,179
20231019,120400,1170987230,10240,10240,10250,10240,434
20231019,120300,1166542730,10230,10250,10250,10230,83
20231019,120200,1165693580,10250,10230,10250,10220,1485
20231019,120100,1150511560,10230,10250,10250,10230,1322
20231019,120000,1136975400,10250,10240,10250,10240,46
20231019,115900,1136504140,10250,10250,10250,10240,382
20231019,115800,1132590640,10250,10260,10260,10250,820
20231019,115700,1124184130,10260,10260,10260,10260,1864
20231019,115600,1105059490,10270,10270,10270,10260,301
20231019,115500,1101970420,10260,10260,10270,10260,27
20231019,115400,1101693390,10270,10270,10270,10270,47
20231019,115300,1101210700,10270,10270,10270,10270,27
20231019,115200,1100933410,10270,10270,10270,10260,313
20231019,115100,1097719900,10270,10270,10270,10270,31
20231019,115000,1097401530,10270,10270,10270,10270,140
20231019,114900,1095963730,10260,10270,10270,10260,1097
20231019,114800,1084700710,10270,10280,10280,10270,153
20231019,114700,1083128560,10280,10270,10280,10260,1032
20231019,114600,1072530890,10270,10270,10270,10270,30
20231019,114500,1072222790,10270,10270,10270,10270,50
20231019,114400,1071709290,10270,10270,10270,10270,13
20231019,114300,1071575780,10270,10270,10280,10270,931
20231019,114200,1062013350,10270,10270,10280,10270,125
20231019,114100,1060728650,10280,10280,10280,10270,72
20231019,114000,1059988750,10280,10270,10280,10260,559
20231019,113900,1054247680,10270,10290,10290,10270,61
20231019,113800,1053620990,10290,10290,10290,10270,59
20231019,113700,1053014360,10270,10290,10290,10270,546
20231019,113600,1047401650,10280,10300,10300,10280,475
20231019,113500,1042518590,10300,10290,10300,10290,83
20231019,113400,1041663790,10280,10290,10300,10280,1086
20231019,113300,1030480780,10280,10290,10290,10280,32
20231019,113200,1030151800,10290,10280,10290,10280,154
20231019,113100,1028568340,10280,10300,10300,10280,1889
20231019,113000,1009140310,10300,10290,10300,10290,423
20231019,112900,1004787410,10300,10300,10300,10290,91
20231019,112800,1003850610,10300,10300,10300,10300,25
20231019,112700,1003593110,10300,10290,10300,10290,2774
20231019,112600,975048540,10290,10290,10290,10290,87
20231019,112500,974153310,10290,10290,10290,10290,4
20231019,112400,974112150,10290,10290,10290,10290,311
20231019,112300,970911960,10290,10290,10290,10290,310
20231019,112200,967722060,10290,10300,10300,10280,80
20231019,112100,966899500,10300,10300,10300,10290,322
20231019,112000,963585380,10290,10310,10310,10290,130
20231019,111900,962246610,10310,10300,10310,10300,143
20231019,111800,960773030,10310,10310,10310,10300,91
20231019,111700,959835060,10310,10300,10310,10300,107
20231019,111600,958732500,10300,10310,10310,10300,212
20231019,111500,956548510,10310,10300,10310,10300,65
20231019,111400,955878600,10310,10310,10310,10310,4
20231019,111300,955837360,10310,10310,10310,10310,255
20231019,111200,953208310,10310,10310,10310,10310,110
20231019,111100,952074210,10310,10300,10310,10300,239
20231019,111000,949612400,10320,10300,10320,10300,411
20231019,110900,945378480,10320,10300,10320,10300,1338
20231019,110800,931586520,10300,10310,10310,10290,90
20231019,110700,930659530,10310,10320,10320,10300,104
20231019,110600,929587520,10310,10310,10310,10280,416
20231019,110500,925299280,10310,10280,10310,10280,147
20231019,110400,923784040,10310,10320,10320,10280,341
20231019,110300,920274850,10320,10320,10320,10320,13
20231019,110200,920140690,10320,10290,10320,10290,485
20231019,110100,915149440,10320,10300,10320,10290,284
20231019,110000,912224830,10320,10320,10320,10310,1142
20231019,105900,900444630,10330,10330,10330,10320,22
20231019,105800,900217380,10320,10330,10330,10320,172
20231019,105700,898441150,10330,10330,10330,10330,80
20231019,105600,897614750,10330,10330,10330,10330,42
20231019,105500,897180890,10320,10320,10330,10320,133
20231019,105400,895808010,10330,10330,10330,10330,191
20231019,105300,893834980,10330,10330,10330,10330,40
20231019,105200,893421780,10330,10330,10330,10330,68
20231019,105100,892719340,10330,10330,10330,10330,69
20231019,105000,892006570,10330,10330,10330,10330,14
20231019,104900,891861950,10320,10320,10330,10320,98
20231019,104800,890850000,10320,10320,10330,10320,213
20231019,104700,888651570,10330,10340,10340,10330,37
20231019,104600,888269190,10340,10320,10340,10320,81
20231019,104500,887432730,10340,10340,10340,10330,113
20231019,104400,886264320,10340,10350,10350,10330,122
20231019,104300,885003950,10320,10330,10330,10320,50
20231019,104200,884487460,10330,10330,10360,10330,103
20231019,104100,883423240,10330,10330,10330,10320,141
20231019,104000,881967370,10360,10360,10360,10330,85
20231019,103900,881087490,10360,10350,10360,10340,506
20231019,103800,875852150,10360,10370,10370,10360,108
20231019,103700,874733030,10360,10370,10370,10360,101
20231019,103600,873686400,10370,10370,10370,10360,68
20231019,103500,872981770,10370,10350,10370,10350,104
20231019,103400,871904410,10350,10340,10350,10330,149
20231019,103300,870364430,10340,10340,10340,10340,168
20231019,103200,868627310,10350,10360,10360,10350,66
20231019,103100,867943860,10350,10360,10360,10320,550
20231019,103000,862256930,10360,10360,10360,10330,160
20231019,102900,860601240,10340,10350,10370,10340,262
20231019,102800,857890010,10350,10370,10370,10350,8
20231019,102700,857807190,10370,10370,10370,10370,70
20231019,102600,857081290,10330,10370,10380,10330,202
20231019,102500,854989460,10370,10380,10380,10370,74
20231019,102400,854222020,10380,10370,10380,10370,93
20231019,102300,853257240,10370,10350,10380,10350,1281
20231019,102200,839995390,10350,10350,10350,10340,98
20231019,102100,838981160,10350,10370,10370,10350,328
20231019,102000,835583040,10370,10370,10380,10350,639
20231019,101900,828957400,10370,10350,10370,10350,768
20231019,101800,821003960,10340,10350,10350,10340,365
20231019,101700,817229650,10350,10330,10360,10330,1797
20231019,101600,798655630,10300,10290,10320,10290,3041
20231019,101500,767310740,10300,10300,10300,10300,64
20231019,101400,766651540,10310,10300,10310,10290,119
20231019,101300,765425790,10310,10320,10320,10300,162
20231019,101200,763755990,10310,10310,10310,10310,228
20231019,101100,761405310,10310,10310,10320,10290,717
20231019,101000,754011900,10290,10320,10320,10290,2721
20231019,100900,725966260,10320,10320,10320,10310,71
20231019,100800,725233640,10320,10320,10320,10320,316
20231019,100700,721972520,10310,10320,10320,10310,322
20231019,100600,718651610,10320,10320,10320,10320,21
20231019,100500,718434890,10320,10320,10320,10320,56
20231019,100400,717856970,10320,10320,10320,10310,88
20231019,100300,716949110,10320,10330,10330,10320,334
20231019,100200,713502200,10320,10330,10330,10320,8
20231019,100100,713419630,10330,10330,10330,10330,25
20231019,100000,713161380,10320,10330,10330,10310,1378
20231019,095900,698940440,10330,10330,10330,10330,3
20231019,095800,698909450,10330,10330,10330,10320,28
20231019,095700,698620220,10330,10330,10330,10320,534
20231019,095600,693109000,10330,10330,10330,10320,132
20231019,095500,691746440,10310,10330,10330,10310,754
20231019,095400,683971490,10330,10340,10340,10330,49
20231019,095300,683465280,10340,10340,10340,10340,13
20231019,095200,683330860,10330,10330,10330,10330,105
20231019,095100,682246210,10330,10340,10340,10310,1201
20231019,095000,669839490,10350,10300,10350,10300,1083
20231019,094900,658671690,10300,10300,10300,10290,131
20231019,094800,657322450,10300,10290,10300,10290,477
20231019,094700,652409450,10290,10290,10300,10290,152
20231019,094600,650845090,10300,10280,10300,10280,297
20231019,094500,647789510,10280,10300,10310,10280,619
20231019,094400,641414860,10300,10300,10310,10300,293
20231019,094300,638396510,10300,10300,10310,10300,806
20231019,094200,630094670,10300,10270,10300,10270,336
20231019,094100,626642060,10270,10260,10270,10260,657
20231019,094000,619900830,10260,10270,10270,10260,83
20231019,093900,619049010,10270,10260,10270,10260,70
20231019,093800,618330560,10260,10250,10260,10250,863
20231019,093700,609483930,10250,10250,10250,10250,28
20231019,093600,609196930,10250,10240,10250,10240,372
20231019,093500,605387640,10240,10250,10250,10240,213
20231019,093400,603206130,10240,10250,10250,10240,555
20231019,093300,597517720,10250,10240,10250,10240,194
20231019,093200,595530630,10240,10240,10250,10240,168
20231019,093100,593810300,10250,10250,10250,10230,135
20231019,093000,592428030,10250,10230,10250,10220,1162
20231019,092900,580542040,10230,10220,10230,10220,138
20231019,092800,579131320,10220,10230,10230,10220,119
20231019,092700,577915130,10230,10230,10230,10210,101
20231019,092600,576881920,10230,10200,10230,10190,803
20231019,092500,568690210,10200,10210,10210,10200,1740
20231019,092400,550942000,10210,10220,10230,10200,3499
20231019,092300,515216850,10220,10240,10240,10210,4429
20231019,092200,469931010,10230,10260,10260,10230,1894
20231019,092100,450528220,10260,10260,10270,10260,933
20231019,092000,440955280,10260,10250,10260,10250,1323
20231019,091900,427389230,10250,10240,10250,10240,597
20231019,091800,421272230,10250,10250,10250,10240,590
20231019,091700,415230080,10240,10240,10250,10230,717
20231019,091600,407892540,10240,10240,10240,10230,1090
20231019,091500,396732940,10240,10260,10270,10240,3409
20231019,091400,361792760,10260,10310,10310,10260,1267
20231019,091300,348776060,10310,10260,10320,10260,4771
20231019,091200,299773520,10260,10260,10260,10250,193
20231019,091100,297794580,10250,10250,10260,10250,931
20231019,091000,288251810,10260,10270,10270,10250,640
20231019,090900,281683850,10260,10260,10260,10250,222
20231019,090800,279406210,10260,10250,10280,10240,6306
20231019,090700,214750290,10250,10260,10270,10250,931
20231019,090600,205204950,10250,10310,10310,10250,4652
20231019,090500,157407680,10320,10320,10320,10300,1707
20231019,090400,139807000,10320,10370,10380,10320,3303
20231019,090300,105642760,10370,10370,10370,10360,1035
20231019,090200,94914580,10370,10390,10390,10370,379
20231019,090100,90977480,10390,10420,10420,10360,2222
20231019,090000,67867700,10420,10430,10450,10390,6502