KissMeData/093370/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194900,5534530370,10800,10800,10800,10800,202003
20231012,194800,5534530370,10800,10800,10800,10800,0
20231012,194700,5534530370,10800,10800,10800,10800,0
20231012,194600,5534530370,10800,10800,10800,10800,0
20231012,194500,5534530370,10800,10800,10800,10800,0
20231012,194400,5534530370,10800,10800,10800,10800,0
20231012,194300,5534530370,10800,10800,10800,10800,0
20231012,194200,5534530370,10800,10800,10800,10800,0
20231012,194100,5534530370,10800,10800,10800,10800,0
20231012,194000,5534530370,10800,10800,10800,10800,0
20231012,193900,5534530370,10800,10800,10800,10800,0
20231012,193800,5534530370,10800,10800,10800,10800,0
20231012,193700,5534530370,10800,10800,10800,10800,0
20231012,193600,5534530370,10800,10800,10800,10800,0
20231012,193500,5534530370,10800,10800,10800,10800,0
20231012,193400,5534530370,10800,10800,10800,10800,0
20231012,193300,5534530370,10800,10800,10800,10800,0
20231012,193200,5534530370,10800,10800,10800,10800,0
20231012,193100,5534530370,10800,10800,10800,10800,0
20231012,193000,5534530370,10800,10800,10800,10800,0
20231012,192900,5534530370,10800,10800,10800,10800,0
20231012,192800,5534530370,10800,10800,10800,10800,0
20231012,192700,5534530370,10800,10800,10800,10800,0
20231012,192600,5534530370,10800,10800,10800,10800,0
20231012,192500,5534530370,10800,10800,10800,10800,0
20231012,192400,5534530370,10800,10800,10800,10800,0
20231012,192300,5534530370,10800,10800,10800,10800,0
20231012,192200,5534530370,10800,10800,10800,10800,0
20231012,192100,5534530370,10800,10800,10800,10800,0
20231012,192000,5534530370,10800,10800,10800,10800,0
20231012,191900,5534530370,10800,10800,10800,10800,202003
20231012,191800,5534530370,10800,10800,10800,10800,0
20231012,191700,5534530370,10800,10800,10800,10800,0
20231012,191600,5534530370,10800,10800,10800,10800,0
20231012,191500,5534530370,10800,10800,10800,10800,0
20231012,191400,5534530370,10800,10800,10800,10800,0
20231012,191300,5534530370,10800,10800,10800,10800,0
20231012,191200,5534530370,10800,10800,10800,10800,0
20231012,191100,5534530370,10800,10800,10800,10800,0
20231012,191000,5534530370,10800,10800,10800,10800,0
20231012,190900,5534530370,10800,10800,10800,10800,0
20231012,190800,5534530370,10800,10800,10800,10800,0
20231012,190700,5534530370,10800,10800,10800,10800,0
20231012,190600,5534530370,10800,10800,10800,10800,0
20231012,190500,5534530370,10800,10800,10800,10800,0
20231012,190400,5534530370,10800,10800,10800,10800,0
20231012,190300,5534530370,10800,10800,10800,10800,0
20231012,190200,5534530370,10800,10800,10800,10800,0
20231012,190100,5534530370,10800,10800,10800,10800,0
20231012,190000,5534530370,10800,10800,10800,10800,0
20231012,185900,5534530370,10800,10800,10800,10800,0
20231012,185800,5534530370,10800,10800,10800,10800,0
20231012,185700,5534530370,10800,10800,10800,10800,0
20231012,185600,5534530370,10800,10800,10800,10800,0
20231012,185500,5534530370,10800,10800,10800,10800,0
20231012,185400,5534530370,10800,10800,10800,10800,0
20231012,185300,5534530370,10800,10800,10800,10800,0
20231012,185200,5534530370,10800,10800,10800,10800,0
20231012,185100,5534530370,10800,10800,10800,10800,0
20231012,185000,5534530370,10800,10800,10800,10800,0
20231012,184900,5534530370,10800,10800,10800,10800,202003
20231012,184800,5534530370,10800,10800,10800,10800,0
20231012,184700,5534530370,10800,10800,10800,10800,0
20231012,184600,5534530370,10800,10800,10800,10800,0
20231012,184500,5534530370,10800,10800,10800,10800,0
20231012,184400,5534530370,10800,10800,10800,10800,0
20231012,184300,5534530370,10800,10800,10800,10800,0
20231012,184200,5534530370,10800,10800,10800,10800,0
20231012,184100,5534530370,10800,10800,10800,10800,0
20231012,184000,5534530370,10800,10800,10800,10800,0
20231012,183900,5534530370,10800,10800,10800,10800,0
20231012,183800,5534530370,10800,10800,10800,10800,0
20231012,183700,5534530370,10800,10800,10800,10800,0
20231012,183600,5534530370,10800,10800,10800,10800,0
20231012,183500,5534530370,10800,10800,10800,10800,0
20231012,183400,5534530370,10800,10800,10800,10800,0
20231012,183300,5534530370,10800,10800,10800,10800,0
20231012,183200,5534530370,10800,10800,10800,10800,0
20231012,183100,5534530370,10800,10800,10800,10800,0
20231012,183000,5534530370,10800,10800,10800,10800,0
20231012,182900,5534530370,10800,10800,10800,10800,0
20231012,182800,5534530370,10800,10800,10800,10800,0
20231012,182700,5534530370,10800,10800,10800,10800,0
20231012,182600,5534530370,10800,10800,10800,10800,0
20231012,182500,5534530370,10800,10800,10800,10800,0
20231012,182400,5534530370,10800,10800,10800,10800,0
20231012,182300,5534530370,10800,10800,10800,10800,0
20231012,182200,5534530370,10800,10800,10800,10800,0
20231012,182100,5534530370,10800,10800,10800,10800,0
20231012,182000,5534530370,10800,10800,10800,10800,0
20231012,181900,5534530370,10800,10800,10800,10800,202003
20231012,181800,5534530370,10800,10800,10800,10800,0
20231012,181700,5534530370,10800,10800,10800,10800,0
20231012,181600,5534530370,10800,10800,10800,10800,0
20231012,181500,5534530370,10800,10800,10800,10800,0
20231012,181400,5534530370,10800,10800,10800,10800,0
20231012,181300,5534530370,10800,10800,10800,10800,0
20231012,181200,5534530370,10800,10800,10800,10800,0
20231012,181100,5534530370,10800,10800,10800,10800,0
20231012,181000,5534530370,10800,10800,10800,10800,0
20231012,180900,5534530370,10800,10800,10800,10800,0
20231012,180800,5534530370,10800,10800,10800,10800,0
20231012,180700,5534530370,10800,10800,10800,10800,0
20231012,180600,5534530370,10800,10800,10800,10800,0
20231012,180500,5534530370,10800,10800,10800,10800,0
20231012,180400,5534530370,10800,10800,10800,10800,0
20231012,180300,5534530370,10800,10800,10800,10800,0
20231012,180200,5534530370,10800,10800,10800,10800,0
20231012,180100,5534530370,10800,10800,10800,10800,0
20231012,180000,5534530370,10800,10800,10800,10800,0
20231012,175900,5534530370,10800,10800,10800,10800,0
20231012,175800,5534530370,10800,10800,10800,10800,0
20231012,175700,5534530370,10800,10800,10800,10800,0
20231012,175600,5534530370,10800,10800,10800,10800,0
20231012,175500,5534530370,10800,10800,10800,10800,0
20231012,175400,5534530370,10800,10800,10800,10800,0
20231012,175300,5534530370,10800,10800,10800,10800,0
20231012,175200,5534530370,10800,10800,10800,10800,0
20231012,175100,5534530370,10800,10800,10800,10800,0
20231012,175000,5534530370,10800,10800,10800,10800,0
20231012,174900,5534530370,10800,10800,10800,10800,202003
20231012,174800,5534530370,10800,10800,10800,10800,0
20231012,174700,5534530370,10800,10800,10800,10800,0
20231012,174600,5534530370,10800,10800,10800,10800,0
20231012,174500,5534530370,10800,10800,10800,10800,0
20231012,174400,5534530370,10800,10800,10800,10800,0
20231012,174300,5534530370,10800,10800,10800,10800,0
20231012,174200,5534530370,10800,10800,10800,10800,0
20231012,174100,5534530370,10800,10800,10800,10800,0
20231012,174000,5534530370,10800,10800,10800,10800,0
20231012,173900,5534530370,10800,10800,10800,10800,0
20231012,173800,5534530370,10800,10800,10800,10800,0
20231012,173700,5534530370,10800,10800,10800,10800,0
20231012,173600,5534530370,10800,10800,10800,10800,0
20231012,173500,5534530370,10800,10800,10800,10800,0
20231012,173400,5534530370,10800,10800,10800,10800,0
20231012,173300,5534530370,10800,10800,10800,10800,0
20231012,173200,5534530370,10800,10800,10800,10800,0
20231012,173100,5534530370,10800,10800,10800,10800,0
20231012,173000,5534530370,10800,10800,10800,10800,0
20231012,172900,5534530370,10800,10800,10800,10800,0
20231012,172800,5534530370,10800,10800,10800,10800,0
20231012,172700,5534530370,10800,10800,10800,10800,0
20231012,172600,5534530370,10800,10800,10800,10800,0
20231012,172500,5534530370,10800,10800,10800,10800,0
20231012,172400,5534530370,10800,10800,10800,10800,0
20231012,172300,5534530370,10800,10800,10800,10800,0
20231012,172200,5534530370,10800,10800,10800,10800,0
20231012,172100,5534530370,10800,10800,10800,10800,0
20231012,172000,5534530370,10800,10800,10800,10800,0
20231012,171900,5534530370,10800,10800,10800,10800,202003
20231012,171800,5534530370,10800,10800,10800,10800,0
20231012,171700,5534530370,10800,10800,10800,10800,0
20231012,171600,5534530370,10800,10800,10800,10800,0
20231012,171500,5534530370,10800,10800,10800,10800,0
20231012,171400,5534530370,10800,10800,10800,10800,0
20231012,171300,5534530370,10800,10800,10800,10800,0
20231012,171200,5534530370,10800,10800,10800,10800,0
20231012,171100,5534530370,10800,10800,10800,10800,0
20231012,171000,5534530370,10800,10800,10800,10800,0
20231012,170900,5534530370,10800,10800,10800,10800,0
20231012,170800,5534530370,10800,10800,10800,10800,0
20231012,170700,5534530370,10800,10800,10800,10800,0
20231012,170600,5534530370,10800,10800,10800,10800,0
20231012,170500,5534530370,10800,10800,10800,10800,0
20231012,170400,5534530370,10800,10800,10800,10800,0
20231012,170300,5534530370,10800,10800,10800,10800,0
20231012,170200,5534530370,10800,10800,10800,10800,0
20231012,170100,5534530370,10800,10800,10800,10800,0
20231012,170000,5534530370,10800,10800,10800,10800,0
20231012,165900,5534530370,10800,10800,10800,10800,0
20231012,165800,5534530370,10800,10800,10800,10800,0
20231012,165700,5534530370,10800,10800,10800,10800,0
20231012,165600,5534530370,10800,10800,10800,10800,0
20231012,165500,5534530370,10800,10800,10800,10800,0
20231012,165400,5534530370,10800,10800,10800,10800,0
20231012,165300,5534530370,10800,10800,10800,10800,0
20231012,165200,5534530370,10800,10800,10800,10800,0
20231012,165100,5534530370,10800,10800,10800,10800,0
20231012,165000,5534530370,10800,10800,10800,10800,0
20231012,164900,5534530370,10800,10800,10800,10800,202003
20231012,164800,5534530370,10800,10800,10800,10800,0
20231012,164700,5534530370,10800,10800,10800,10800,0
20231012,164600,5534530370,10800,10800,10800,10800,0
20231012,164500,5534530370,10800,10800,10800,10800,0
20231012,164400,5534530370,10800,10800,10800,10800,0
20231012,164300,5534530370,10800,10800,10800,10800,0
20231012,164200,5534530370,10800,10800,10800,10800,0
20231012,164100,5534530370,10800,10800,10800,10800,0
20231012,164000,5534530370,10800,10800,10800,10800,0
20231012,163900,5534530370,10800,10800,10800,10800,0
20231012,163800,5534530370,10800,10800,10800,10800,0
20231012,163700,5534530370,10800,10800,10800,10800,0
20231012,163600,5534530370,10800,10800,10800,10800,0
20231012,163500,5534530370,10800,10800,10800,10800,0
20231012,163400,5534530370,10800,10800,10800,10800,0
20231012,163300,5534530370,10800,10800,10800,10800,0
20231012,163200,5534530370,10800,10800,10800,10800,0
20231012,163100,5534530370,10800,10800,10800,10800,0
20231012,163000,5534530370,10800,10800,10800,10800,0
20231012,162900,5534530370,10800,10800,10800,10800,0
20231012,162800,5534530370,10800,10800,10800,10800,0
20231012,162700,5534530370,10800,10800,10800,10800,0
20231012,162600,5534530370,10800,10800,10800,10800,0
20231012,162500,5534530370,10800,10800,10800,10800,0
20231012,162400,5534530370,10800,10800,10800,10800,0
20231012,162300,5534530370,10800,10800,10800,10800,0
20231012,162200,5534530370,10800,10800,10800,10800,0
20231012,162100,5534530370,10800,10800,10800,10800,0
20231012,162000,5534530370,10800,10800,10800,10800,0
20231012,161900,5534530370,10800,10800,10800,10800,202003
20231012,161800,5534530370,10800,10800,10800,10800,0
20231012,161700,5534530370,10800,10800,10800,10800,0
20231012,161600,5534530370,10800,10800,10800,10800,0
20231012,161500,5534530370,10800,10800,10800,10800,0
20231012,161400,5534530370,10800,10800,10800,10800,0
20231012,161300,5534530370,10800,10800,10800,10800,0
20231012,161200,5534530370,10800,10800,10800,10800,0
20231012,161100,5534530370,10800,10800,10800,10800,0
20231012,161000,5534530370,10800,10800,10800,10800,0
20231012,160900,5534530370,10800,10800,10800,10800,0
20231012,160800,5534530370,10800,10800,10800,10800,0
20231012,160700,5534530370,10800,10800,10800,10800,0
20231012,160600,5534530370,10800,10800,10800,10800,0
20231012,160500,5534530370,10800,10800,10800,10800,0
20231012,160400,5534530370,10800,10800,10800,10800,0
20231012,160300,5534530370,10800,10800,10800,10800,0
20231012,160200,5534530370,10800,10800,10800,10800,0
20231012,160100,5534530370,10800,10800,10800,10800,0
20231012,160000,5534530370,10800,10800,10800,10800,0
20231012,155900,5534530370,10800,10800,10800,10800,0
20231012,155800,5534530370,10800,10800,10800,10800,0
20231012,155700,5534530370,10800,10800,10800,10800,0
20231012,155600,5534530370,10800,10800,10800,10800,0
20231012,155500,5534530370,10800,10800,10800,10800,0
20231012,155400,5534530370,10800,10800,10800,10800,0
20231012,155300,5534530370,10800,10800,10800,10800,0
20231012,155200,5534530370,10800,10800,10800,10800,0
20231012,155100,5534530370,10800,10800,10800,10800,0
20231012,155000,5534530370,10800,10800,10800,10800,0
20231012,154900,5534530370,10800,10800,10800,10800,202003
20231012,154800,5534530370,10800,10800,10800,10800,0
20231012,154700,5534530370,10800,10800,10800,10800,0
20231012,154600,5534530370,10800,10800,10800,10800,0
20231012,154500,5534530370,10800,10800,10800,10800,0
20231012,154400,5534530370,10800,10800,10800,10800,0
20231012,154300,5534530370,10800,10800,10800,10800,0
20231012,154200,5534530370,10800,10800,10800,10800,0
20231012,154100,5534530370,10800,10800,10800,10800,0
20231012,154000,5534530370,10800,10800,10800,10800,0
20231012,153900,5534530370,10800,10800,10800,10800,0
20231012,153800,5534530370,10800,10800,10800,10800,0
20231012,153700,5534530370,10800,10800,10800,10800,0
20231012,153600,5534530370,10800,10800,10800,10800,0
20231012,153500,5534530370,10800,10800,10800,10800,0
20231012,153400,5534530370,10800,10800,10800,10800,0
20231012,153300,5534530370,10800,10800,10800,10800,0
20231012,153200,5534530370,10800,10800,10800,10800,202003
20231012,153100,3352897970,10490,10490,10490,10490,0
20231012,153000,3352897970,10490,10490,10490,10490,0
20231012,152900,3352897970,10490,10490,10490,10490,0
20231012,152800,3352897970,10490,10490,10490,10490,0
20231012,152700,3352897970,10490,10490,10490,10490,0
20231012,152600,3352897970,10490,10490,10490,10490,0
20231012,152500,3352897970,10490,10490,10490,10490,0
20231012,152400,3352897970,10490,10490,10490,10490,0
20231012,152300,3352897970,10490,10490,10490,10490,0
20231012,152200,3352897970,10490,10490,10490,10490,0
20231012,152100,3352897970,10490,10490,10490,10490,0
20231012,152000,3352897970,10490,10490,10490,10490,0
20231012,151900,3352897970,10490,10490,10490,10480,1363
20231012,151800,3338600320,10500,10490,10500,10490,287
20231012,151700,3335587470,10490,10500,10510,10490,1208
20231012,151600,3322902740,10500,10490,10510,10490,724
20231012,151500,3315300500,10490,10490,10500,10490,922
20231012,151400,3305619950,10490,10500,10500,10480,787
20231012,151300,3297361010,10480,10480,10490,10480,315
20231012,151200,3294058960,10480,10480,10500,10480,477
20231012,151100,3289058500,10480,10480,10480,10480,128
20231012,151000,3287717060,10480,10490,10500,10480,1106
20231012,150900,3276115460,10490,10480,10500,10480,559
20231012,150800,3270250910,10480,10480,10490,10480,141
20231012,150700,3268772260,10480,10480,10490,10480,227
20231012,150600,3266391340,10490,10480,10490,10480,187
20231012,150500,3264430250,10490,10490,10500,10490,950
20231012,150400,3254463720,10490,10490,10500,10480,945
20231012,150300,3244550630,10480,10470,10490,10470,1927
20231012,150200,3224352730,10470,10470,10480,10470,108
20231012,150100,3223221960,10470,10480,10480,10460,808
20231012,150000,3214762040,10470,10470,10480,10470,221
20231012,145900,3212447660,10470,10490,10490,10470,423
20231012,145800,3208016210,10480,10470,10490,10470,112
20231012,145700,3206842940,10470,10470,10480,10470,40
20231012,145600,3206424130,10470,10470,10480,10470,543
20231012,145500,3200736370,10470,10470,10490,10470,342
20231012,145400,3197152790,10470,10490,10500,10460,5286
20231012,145300,3141783660,10490,10480,10490,10480,243
20231012,145200,3139234890,10480,10480,10490,10470,664
20231012,145100,3132276680,10480,10490,10490,10480,144
20231012,145000,3130767530,10480,10480,10480,10480,346
20231012,144900,3127141450,10480,10490,10500,10480,199
20231012,144800,3125054000,10500,10490,10500,10490,119
20231012,144700,3123805670,10490,10490,10500,10490,55
20231012,144600,3123228610,10490,10490,10500,10490,138
20231012,144500,3121780980,10490,10490,10500,10490,273
20231012,144400,3118917140,10500,10490,10500,10490,1393
20231012,144300,3104303950,10490,10490,10500,10490,63
20231012,144200,3103642980,10500,10500,10500,10490,424
20231012,144100,3099194890,10490,10490,10500,10490,341
20231012,144000,3095617750,10490,10490,10500,10490,99
20231012,143900,3094578660,10490,10490,10500,10490,56
20231012,143800,3093990990,10490,10500,10500,10490,122
20231012,143700,3092710410,10490,10490,10500,10490,352
20231012,143600,3089017870,10500,10480,10500,10480,559
20231012,143500,3083148870,10480,10470,10490,10470,157
20231012,143400,3081502740,10470,10470,10480,10470,191
20231012,143300,3079502860,10480,10470,10480,10470,137
20231012,143200,3078067560,10470,10470,10490,10470,360
20231012,143100,3074294750,10470,10480,10480,10470,699
20231012,143000,3066970590,10480,10480,10490,10480,65
20231012,142900,3066289290,10480,10480,10480,10480,461
20231012,142800,3061458010,10480,10490,10490,10480,294
20231012,142700,3058374350,10490,10490,10500,10480,962
20231012,142600,3048280150,10490,10500,10500,10490,384
20231012,142500,3044251910,10490,10470,10490,10470,3084
20231012,142400,3011902510,10480,10470,10480,10470,41
20231012,142300,3011473190,10470,10470,10480,10470,29
20231012,142200,3011169420,10470,10480,10480,10470,94
20231012,142100,3010185130,10470,10470,10470,10470,4
20231012,142000,3010143250,10470,10470,10480,10470,69
20231012,141900,3009420230,10470,10470,10470,10470,135
20231012,141800,3008006780,10470,10480,10480,10470,342
20231012,141700,3004422660,10480,10490,10490,10480,172
20231012,141600,3002620000,10480,10490,10490,10480,142
20231012,141500,3001130820,10490,10480,10490,10480,223
20231012,141400,2998791580,10480,10480,10480,10480,374
20231012,141300,2994872060,10480,10490,10490,10480,325
20231012,141200,2991462820,10490,10480,10490,10480,14
20231012,141100,2991315990,10480,10480,10480,10480,50
20231012,141000,2990791990,10480,10480,10480,10480,330
20231012,140900,2987333590,10500,10500,10500,10500,29
20231012,140800,2987029090,10490,10500,10500,10480,904
20231012,140700,2977543970,10500,10500,10500,10500,200
20231012,140600,2975443970,10500,10500,10500,10490,731
20231012,140500,2967768640,10500,10500,10500,10490,203
20231012,140400,2965637150,10500,10490,10500,10490,126
20231012,140300,2964314160,10490,10480,10490,10480,1038
20231012,140200,2953425550,10480,10480,10480,10480,664
20231012,140100,2946466830,10470,10470,10480,10470,272
20231012,140000,2943618980,10470,10480,10480,10470,140
20231012,135900,2942151790,10480,10480,10480,10480,658
20231012,135800,2935255950,10470,10480,10480,10470,555
20231012,135700,2929439620,10480,10480,10480,10480,1
20231012,135600,2929429140,10490,10490,10490,10490,4
20231012,135500,2929387180,10480,10490,10490,10480,404
20231012,135400,2925149960,10500,10490,10500,10490,525
20231012,135300,2919642680,10490,10490,10500,10490,488
20231012,135200,2914523490,10490,10490,10490,10490,107
20231012,135100,2913401060,10490,10480,10490,10480,612
20231012,135000,2906987210,10490,10490,10490,10490,238
20231012,134900,2904490590,10490,10480,10490,10480,261
20231012,134800,2901753340,10470,10480,10480,10470,71
20231012,134700,2901009940,10480,10480,10480,10480,0
20231012,134600,2901009940,10480,10470,10480,10470,12
20231012,134500,2900884190,10470,10480,10480,10460,252
20231012,134400,2898243290,10470,10470,10470,10470,1
20231012,134300,2898232820,10500,10500,10510,10460,3347
20231012,134200,2863112880,10510,10510,10520,10510,1259
20231012,134100,2849880670,10510,10510,10520,10510,515
20231012,134000,2844467990,10510,10510,10520,10510,234
20231012,133900,2842008450,10510,10510,10510,10510,312
20231012,133800,2838729330,10520,10520,10520,10520,1163
20231012,133700,2826494570,10520,10520,10520,10510,231
20231012,133600,2824066720,10520,10520,10520,10510,92
20231012,133500,2823098930,10520,10530,10540,10510,1862
20231012,133400,2803495680,10530,10530,10540,10530,288
20231012,133300,2800462300,10540,10550,10550,10540,207
20231012,133200,2798279560,10540,10550,10550,10540,390
20231012,133100,2794168060,10540,10540,10550,10540,255
20231012,133000,2791480330,10540,10540,10550,10540,253
20231012,132900,2788812020,10540,10540,10550,10540,1846
20231012,132800,2769354440,10540,10510,10540,10510,1122
20231012,132700,2757544220,10520,10520,10520,10510,477
20231012,132600,2752526190,10520,10510,10530,10510,655
20231012,132500,2745634940,10520,10520,10520,10510,140
20231012,132400,2744162210,10520,10520,10520,10510,31
20231012,132300,2743836340,10510,10510,10510,10510,1
20231012,132200,2743825830,10510,10510,10520,10510,205
20231012,132100,2741669570,10520,10520,10520,10520,170
20231012,132000,2739881170,10520,10520,10530,10520,532
20231012,131900,2734284280,10520,10520,10520,10520,185
20231012,131800,2732338080,10520,10520,10520,10520,69
20231012,131700,2731612200,10520,10520,10530,10520,95
20231012,131600,2730612790,10520,10520,10530,10520,316
20231012,131500,2727288460,10530,10520,10530,10520,366
20231012,131400,2723438120,10520,10510,10520,10510,241
20231012,131300,2720904700,10510,10500,10510,10490,938
20231012,131200,2711055700,10490,10490,10490,10490,202
20231012,131100,2708936720,10490,10490,10490,10430,1304
20231012,131000,2695283250,10490,10480,10490,10460,6357
20231012,130900,2628762450,10470,10470,10480,10470,11
20231012,130800,2628647270,10470,10470,10470,10470,188
20231012,130700,2626678910,10470,10470,10480,10470,143
20231012,130600,2625181620,10480,10480,10490,10480,936
20231012,130500,2615372330,10480,10480,10480,10480,32
20231012,130400,2615036970,10480,10480,10480,10480,107
20231012,130300,2613915610,10480,10480,10490,10480,122
20231012,130200,2612636950,10480,10480,10480,10480,10
20231012,130100,2612532150,10480,10490,10490,10460,1486
20231012,130000,2596962770,10490,10500,10520,10490,1819
20231012,125900,2577874460,10500,10510,10530,10500,1355
20231012,125800,2563633500,10500,10540,10560,10500,3162
20231012,125700,2530345540,10540,10450,10570,10450,45481
20231012,125600,2053401640,10450,10440,10450,10440,101
20231012,125500,2052347190,10440,10440,10450,10440,416
20231012,125400,2048003650,10450,10430,10450,10430,1383
20231012,125300,2033563740,10440,10440,10440,10440,81
20231012,125200,2032718100,10440,10440,10440,10440,665
20231012,125100,2025775500,10440,10430,10440,10420,1192
20231012,125000,2013341780,10430,10430,10430,10420,52
20231012,124900,2012799430,10420,10430,10430,10420,1896
20231012,124800,1993024710,10420,10420,10420,10420,109
20231012,124700,1991888930,10420,10420,10420,10420,353
20231012,124600,1988210670,10430,10420,10430,10420,1062
20231012,124500,1977134380,10420,10420,10420,10420,2
20231012,124400,1977113540,10420,10420,10420,10420,1
20231012,124300,1977103120,10430,10420,10430,10420,363
20231012,124200,1973320240,10420,10420,10420,10420,38
20231012,124100,1972924280,10420,10420,10420,10420,1
20231012,124000,1972913860,10420,10420,10430,10420,33
20231012,123900,1972569900,10420,10420,10420,10420,72
20231012,123800,1971819660,10410,10430,10430,10410,357
20231012,123700,1968101240,10430,10420,10430,10410,812
20231012,123600,1959639660,10420,10420,10420,10420,62
20231012,123500,1958993620,10420,10420,10420,10420,102
20231012,123400,1957930780,10420,10420,10420,10410,28
20231012,123300,1957639030,10420,10410,10430,10410,55
20231012,123200,1957065450,10420,10410,10420,10410,653
20231012,123100,1950266900,10410,10420,10420,10410,242
20231012,123000,1947745280,10410,10410,10420,10410,22
20231012,122900,1947516110,10410,10410,10420,10410,1868
20231012,122800,1928069930,10420,10420,10420,10420,215
20231012,122700,1925829630,10410,10410,10410,10410,76
20231012,122600,1925038470,10410,10410,10410,10410,1
20231012,122500,1925028060,10410,10410,10410,10410,80
20231012,122400,1924195260,10400,10410,10410,10400,2361
20231012,122300,1899630130,10410,10410,10410,10410,311
20231012,122200,1896392620,10410,10410,10410,10410,30
20231012,122100,1896080320,10410,10410,10420,10410,1540
20231012,122000,1880043210,10410,10400,10410,10400,181
20231012,121900,1878159010,10410,10410,10410,10400,86
20231012,121800,1877264170,10410,10410,10410,10410,31
20231012,121700,1876941460,10410,10400,10410,10400,446
20231012,121600,1872299260,10400,10400,10400,10400,101
20231012,121500,1871248860,10400,10400,10400,10400,1
20231012,121400,1871238460,10400,10410,10410,10400,41
20231012,121300,1870811660,10400,10400,10400,10400,50
20231012,121200,1870291660,10400,10400,10400,10400,6
20231012,121100,1870229260,10400,10410,10410,10400,39
20231012,121000,1869823280,10400,10400,10410,10400,219
20231012,120900,1867545430,10400,10400,10400,10400,108
20231012,120800,1866422230,10420,10410,10420,10410,343
20231012,120700,1862850510,10420,10420,10420,10420,156
20231012,120600,1861224990,10420,10420,10420,10420,0
20231012,120500,1861224990,10420,10400,10420,10400,425
20231012,120400,1856798990,10410,10400,10410,10400,32
20231012,120300,1856466080,10410,10410,10410,10410,99
20231012,120200,1855435490,10400,10380,10400,10370,1900
20231012,120100,1835719490,10380,10410,10410,10380,1811
20231012,120000,1816898970,10400,10400,10400,10400,471
20231012,115900,1812000570,10400,10400,10410,10400,4
20231012,115800,1811958960,10410,10400,10410,10400,15
20231012,115700,1811802820,10400,10400,10400,10400,1
20231012,115600,1811792420,10400,10420,10420,10400,52
20231012,115500,1811251600,10410,10410,10410,10410,31
20231012,115400,1810928890,10400,10400,10410,10400,54
20231012,115300,1810367280,10410,10400,10410,10400,183
20231012,115200,1808463290,10420,10410,10420,10390,273
20231012,115100,1805623080,10410,10390,10420,10390,1630
20231012,115000,1788674550,10390,10400,10400,10390,33
20231012,114900,1788331360,10400,10430,10430,10400,1228
20231012,114800,1775550700,10430,10420,10430,10420,155
20231012,114700,1773935500,10420,10420,10420,10420,203
20231012,114600,1771820240,10420,10430,10430,10420,62
20231012,114500,1771174180,10420,10420,10430,10420,46
20231012,114400,1770694420,10420,10420,10420,10420,111
20231012,114300,1769537800,10420,10410,10420,10410,91
20231012,114200,1768590260,10410,10400,10410,10400,120
20231012,114100,1767341260,10410,10410,10410,10410,284
20231012,114000,1764384820,10410,10420,10430,10410,369
20231012,113900,1760537850,10430,10420,10430,10420,439
20231012,113800,1755963460,10420,10420,10420,10420,3
20231012,113700,1755932200,10420,10420,10420,10420,212
20231012,113600,1753723160,10430,10430,10430,10430,1183
20231012,113500,1741384470,10430,10430,10430,10430,2
20231012,113400,1741363610,10440,10430,10440,10430,75
20231012,113300,1740580620,10430,10450,10450,10430,435
20231012,113200,1736034910,10450,10440,10450,10430,637
20231012,113100,1729383020,10430,10430,10430,10430,46
20231012,113000,1728903240,10430,10430,10430,10430,19
20231012,112900,1728705070,10430,10440,10440,10430,63
20231012,112800,1728047360,10440,10440,10440,10440,10
20231012,112700,1727942960,10440,10440,10440,10440,362
20231012,112600,1724163680,10440,10440,10440,10440,22
20231012,112500,1723934000,10440,10450,10450,10440,339
20231012,112400,1720392360,10450,10450,10450,10450,367
20231012,112300,1716557210,10450,10440,10450,10440,1703
20231012,112200,1698762860,10450,10440,10450,10440,36
20231012,112100,1698386770,10440,10440,10450,10440,137
20231012,112000,1696955480,10440,10450,10450,10440,68
20231012,111900,1696245550,10450,10450,10450,10450,100
20231012,111800,1695200550,10450,10420,10450,10410,1405
20231012,111700,1680543580,10420,10420,10430,10410,626
20231012,111600,1674020520,10420,10410,10420,10410,206
20231012,111500,1671876020,10400,10400,10420,10400,580
20231012,111400,1665842200,10400,10400,10420,10400,414
20231012,111300,1661535080,10400,10400,10410,10390,518
20231012,111200,1656147640,10400,10400,10400,10400,188
20231012,111100,1654192440,10400,10410,10420,10400,1786
20231012,111000,1635599600,10410,10410,10430,10400,769
20231012,110900,1627593870,10400,10390,10420,10380,2425
20231012,110800,1602369930,10390,10410,10410,10370,1586
20231012,110700,1585888870,10410,10400,10410,10370,7984
20231012,110600,1503043840,10390,10400,10410,10390,6182
20231012,110500,1438788630,10400,10410,10410,10400,423
20231012,110400,1434388260,10410,10410,10410,10400,223
20231012,110300,1432068160,10410,10400,10410,10400,20
20231012,110200,1431860020,10410,10400,10410,10400,55
20231012,110100,1431287520,10400,10400,10410,10400,323
20231012,110000,1427928110,10410,10410,10410,10400,633
20231012,105900,1421344550,10410,10410,10410,10400,206
20231012,105800,1419201090,10410,10410,10410,10410,804
20231012,105700,1410831450,10410,10420,10420,10410,1650
20231012,105600,1393646220,10430,10420,10430,10420,1321
20231012,105500,1379877090,10420,10440,10450,10420,415
20231012,105400,1375546390,10440,10430,10450,10430,203
20231012,105300,1373427610,10430,10430,10450,10430,307
20231012,105200,1370221090,10430,10430,10430,10430,19
20231012,105100,1370022920,10430,10430,10430,10420,151
20231012,105000,1368448530,10430,10440,10450,10430,1947
20231012,104900,1348122770,10450,10450,10450,10450,855
20231012,104800,1339188020,10450,10450,10460,10450,678
20231012,104700,1332102670,10440,10440,10450,10440,34
20231012,104600,1331747440,10450,10450,10450,10450,36
20231012,104500,1331371240,10450,10440,10450,10440,81
20231012,104400,1330524900,10440,10450,10450,10440,7
20231012,104300,1330451770,10440,10450,10450,10440,1356
20231012,104200,1316294370,10450,10450,10450,10440,57
20231012,104100,1315698730,10450,10450,10450,10440,335
20231012,104000,1312197990,10450,10440,10450,10440,798
20231012,103900,1303859430,10450,10450,10450,10450,197
20231012,103800,1301800780,10450,10450,10450,10450,111
20231012,103700,1300640830,10440,10450,10450,10440,107
20231012,103600,1299523690,10450,10450,10450,10450,469
20231012,103500,1294622640,10460,10460,10460,10450,62
20231012,103400,1293974630,10460,10460,10460,10450,221
20231012,103300,1291665070,10460,10430,10460,10430,260
20231012,103200,1288948100,10440,10450,10450,10430,2446
20231012,103100,1263415420,10450,10470,10480,10450,1155
20231012,103000,1251337160,10450,10450,10480,10430,3928
20231012,102900,1210258370,10460,10460,10470,10430,3581
20231012,102800,1172793880,10460,10450,10470,10440,1723
20231012,102700,1154779520,10440,10450,10470,10440,1611
20231012,102600,1137940920,10450,10450,10460,10440,4398
20231012,102500,1091957100,10450,10440,10450,10430,4368
20231012,102400,1046335070,10430,10440,10440,10430,445
20231012,102300,1041693250,10440,10440,10440,10430,237
20231012,102200,1039218980,10430,10420,10430,10410,710
20231012,102100,1031814710,10420,10420,10420,10410,372
20231012,102000,1027938480,10420,10420,10420,10410,160
20231012,101900,1026271290,10420,10430,10430,10410,887
20231012,101800,1017028490,10420,10430,10430,10420,311
20231012,101700,1013787440,10420,10430,10430,10410,108
20231012,101600,1012661450,10430,10430,10430,10420,55
20231012,101500,1012087820,10420,10420,10420,10410,342
20231012,101400,1008524830,10420,10410,10420,10410,255
20231012,101300,1005867740,10420,10410,10420,10410,97
20231012,101200,1004857670,10420,10420,10420,10420,129
20231012,101100,1003513490,10420,10420,10420,10420,6
20231012,101000,1003450970,10420,10420,10430,10420,802
20231012,100900,995093770,10420,10430,10430,10420,79
20231012,100800,994270530,10420,10410,10420,10400,801
20231012,100700,985928360,10420,10410,10420,10410,344
20231012,100600,982344080,10420,10410,10420,10400,581
20231012,100500,976300080,10420,10410,10420,10410,623
20231012,100400,969814500,10410,10400,10410,10400,136
20231012,100300,968400020,10410,10410,10420,10410,583
20231012,100200,962330920,10420,10430,10430,10420,311
20231012,100100,959090220,10430,10430,10430,10420,131
20231012,100000,957724490,10420,10440,10450,10420,8786
20231012,095900,866013060,10440,10450,10450,10440,294
20231012,095800,862943160,10450,10450,10450,10450,89
20231012,095700,862013110,10450,10450,10450,10440,1176
20231012,095600,849724110,10450,10450,10450,10440,289
20231012,095500,846706650,10450,10450,10450,10450,385
20231012,095400,842683400,10450,10450,10450,10440,247
20231012,095300,840104270,10450,10440,10450,10440,6235
20231012,095200,775009500,10450,10450,10450,10440,145
20231012,095100,773494350,10450,10470,10470,10440,869
20231012,095000,764412300,10460,10460,10470,10460,402
20231012,094900,760206470,10460,10450,10460,10450,726
20231012,094800,752617900,10450,10450,10450,10450,542
20231012,094700,746954000,10450,10450,10450,10450,101
20231012,094600,745898550,10440,10450,10450,10440,2168
20231012,094500,723264270,10450,10450,10450,10450,75
20231012,094400,722480520,10450,10450,10450,10450,816
20231012,094300,713953320,10450,10440,10450,10430,1085
20231012,094200,702625160,10440,10450,10450,10430,198
20231012,094100,700557700,10450,10440,10450,10440,255
20231012,094000,697893350,10440,10440,10450,10440,684
20231012,093900,690752140,10430,10410,10440,10410,1099
20231012,093800,679293580,10420,10400,10420,10400,555
20231012,093700,673516410,10410,10410,10410,10400,426
20231012,093600,669085650,10410,10420,10420,10410,1080
20231012,093500,657838580,10420,10400,10420,10400,844
20231012,093400,649054700,10410,10390,10410,10390,2319
20231012,093300,624949710,10390,10390,10390,10380,164
20231012,093200,623245850,10390,10390,10400,10390,1415
20231012,093100,608543980,10390,10400,10410,10380,5956
20231012,093000,546675300,10410,10400,10410,10390,1310
20231012,092900,533059010,10400,10400,10410,10400,1484
20231012,092800,517625230,10410,10410,10410,10400,549
20231012,092700,511911140,10410,10420,10420,10410,356
20231012,092600,508203470,10420,10430,10430,10420,394
20231012,092500,504097930,10430,10430,10430,10420,183
20231012,092400,502190240,10430,10440,10440,10430,677
20231012,092300,495128270,10440,10440,10450,10440,609
20231012,092200,488767130,10440,10440,10440,10430,1493
20231012,092100,473183900,10440,10420,10440,10410,4717
20231012,092000,424030770,10410,10400,10440,10400,260
20231012,091900,421324740,10410,10430,10430,10410,247
20231012,091800,418751470,10410,10430,10430,10410,862
20231012,091700,409760870,10430,10410,10430,10410,191
20231012,091600,407772540,10390,10390,10400,10380,1070
20231012,091500,396657780,10390,10380,10400,10380,1753
20231012,091400,378445220,10380,10380,10390,10370,592
20231012,091300,372300950,10380,10370,10390,10360,2567
20231012,091200,345679580,10370,10420,10430,10370,14823
20231012,091100,191486980,10430,10440,10440,10430,841
20231012,091000,182711680,10450,10430,10450,10430,474
20231012,090900,177760380,10430,10430,10430,10430,361
20231012,090800,173995150,10440,10450,10450,10440,449
20231012,090700,169306630,10420,10430,10440,10400,1577
20231012,090600,152876810,10440,10440,10460,10410,3156
20231012,090500,119957280,10440,10470,10470,10440,1521
20231012,090400,104065590,10470,10470,10480,10460,1142
20231012,090300,92109960,10480,10490,10500,10470,914
20231012,090200,82533640,10470,10480,10510,10470,1993
20231012,090100,61616680,10470,10410,10470,10400,1193
20231012,090000,49163340,10380,10380,10420,10380,4735