KissMeData/033290/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,1741148790,7280,7280,7280,7280,7162
20231012,190800,1741148790,7280,7280,7280,7280,0
20231012,190700,1741148790,7280,7280,7280,7280,0
20231012,190600,1741148790,7280,7280,7280,7280,0
20231012,190500,1741148790,7280,7280,7280,7280,0
20231012,190400,1741148790,7280,7280,7280,7280,0
20231012,190300,1741148790,7280,7280,7280,7280,0
20231012,190200,1741148790,7280,7280,7280,7280,0
20231012,190100,1741148790,7280,7280,7280,7280,0
20231012,190000,1741148790,7280,7280,7280,7280,0
20231012,185900,1741148790,7280,7280,7280,7280,0
20231012,185800,1741148790,7280,7280,7280,7280,0
20231012,185700,1741148790,7280,7280,7280,7280,0
20231012,185600,1741148790,7280,7280,7280,7280,0
20231012,185500,1741148790,7280,7280,7280,7280,0
20231012,185400,1741148790,7280,7280,7280,7280,0
20231012,185300,1741148790,7280,7280,7280,7280,0
20231012,185200,1741148790,7280,7280,7280,7280,0
20231012,185100,1741148790,7280,7280,7280,7280,0
20231012,185000,1741148790,7280,7280,7280,7280,0
20231012,184900,1741148790,7280,7280,7280,7280,0
20231012,184800,1741148790,7280,7280,7280,7280,0
20231012,184700,1741148790,7280,7280,7280,7280,0
20231012,184600,1741148790,7280,7280,7280,7280,0
20231012,184500,1741148790,7280,7280,7280,7280,0
20231012,184400,1741148790,7280,7280,7280,7280,0
20231012,184300,1741148790,7280,7280,7280,7280,0
20231012,184200,1741148790,7280,7280,7280,7280,0
20231012,184100,1741148790,7280,7280,7280,7280,0
20231012,184000,1741148790,7280,7280,7280,7280,0
20231012,183900,1741148790,7280,7280,7280,7280,7162
20231012,183800,1741148790,7280,7280,7280,7280,0
20231012,183700,1741148790,7280,7280,7280,7280,0
20231012,183600,1741148790,7280,7280,7280,7280,0
20231012,183500,1741148790,7280,7280,7280,7280,0
20231012,183400,1741148790,7280,7280,7280,7280,0
20231012,183300,1741148790,7280,7280,7280,7280,0
20231012,183200,1741148790,7280,7280,7280,7280,0
20231012,183100,1741148790,7280,7280,7280,7280,0
20231012,183000,1741148790,7280,7280,7280,7280,0
20231012,182900,1741148790,7280,7280,7280,7280,0
20231012,182800,1741148790,7280,7280,7280,7280,0
20231012,182700,1741148790,7280,7280,7280,7280,0
20231012,182600,1741148790,7280,7280,7280,7280,0
20231012,182500,1741148790,7280,7280,7280,7280,0
20231012,182400,1741148790,7280,7280,7280,7280,0
20231012,182300,1741148790,7280,7280,7280,7280,0
20231012,182200,1741148790,7280,7280,7280,7280,0
20231012,182100,1741148790,7280,7280,7280,7280,0
20231012,182000,1741148790,7280,7280,7280,7280,0
20231012,181900,1741148790,7280,7280,7280,7280,0
20231012,181800,1741148790,7280,7280,7280,7280,0
20231012,181700,1741148790,7280,7280,7280,7280,0
20231012,181600,1741148790,7280,7280,7280,7280,0
20231012,181500,1741148790,7280,7280,7280,7280,0
20231012,181400,1741148790,7280,7280,7280,7280,0
20231012,181300,1741148790,7280,7280,7280,7280,0
20231012,181200,1741148790,7280,7280,7280,7280,0
20231012,181100,1741148790,7280,7280,7280,7280,0
20231012,181000,1741148790,7280,7280,7280,7280,0
20231012,180900,1741148790,7280,7280,7280,7280,7162
20231012,180800,1741148790,7280,7280,7280,7280,0
20231012,180700,1741148790,7280,7280,7280,7280,0
20231012,180600,1741148790,7280,7280,7280,7280,0
20231012,180500,1741148790,7280,7280,7280,7280,0
20231012,180400,1741148790,7280,7280,7280,7280,0
20231012,180300,1741148790,7280,7280,7280,7280,0
20231012,180200,1741148790,7280,7280,7280,7280,0
20231012,180100,1741148790,7280,7280,7280,7280,0
20231012,180000,1741148790,7280,7280,7280,7280,0
20231012,175900,1741148790,7280,7280,7280,7280,0
20231012,175800,1741148790,7280,7280,7280,7280,0
20231012,175700,1741148790,7280,7280,7280,7280,0
20231012,175600,1741148790,7280,7280,7280,7280,0
20231012,175500,1741148790,7280,7280,7280,7280,0
20231012,175400,1741148790,7280,7280,7280,7280,0
20231012,175300,1741148790,7280,7280,7280,7280,0
20231012,175200,1741148790,7280,7280,7280,7280,0
20231012,175100,1741148790,7280,7280,7280,7280,0
20231012,175000,1741148790,7280,7280,7280,7280,0
20231012,174900,1741148790,7280,7280,7280,7280,0
20231012,174800,1741148790,7280,7280,7280,7280,0
20231012,174700,1741148790,7280,7280,7280,7280,0
20231012,174600,1741148790,7280,7280,7280,7280,0
20231012,174500,1741148790,7280,7280,7280,7280,0
20231012,174400,1741148790,7280,7280,7280,7280,0
20231012,174300,1741148790,7280,7280,7280,7280,0
20231012,174200,1741148790,7280,7280,7280,7280,0
20231012,174100,1741148790,7280,7280,7280,7280,0
20231012,174000,1741148790,7280,7280,7280,7280,0
20231012,173900,1741148790,7280,7280,7280,7280,7162
20231012,173800,1741148790,7280,7280,7280,7280,0
20231012,173700,1741148790,7280,7280,7280,7280,0
20231012,173600,1741148790,7280,7280,7280,7280,0
20231012,173500,1741148790,7280,7280,7280,7280,0
20231012,173400,1741148790,7280,7280,7280,7280,0
20231012,173300,1741148790,7280,7280,7280,7280,0
20231012,173200,1741148790,7280,7280,7280,7280,0
20231012,173100,1741148790,7280,7280,7280,7280,0
20231012,173000,1741148790,7280,7280,7280,7280,0
20231012,172900,1741148790,7280,7280,7280,7280,0
20231012,172800,1741148790,7280,7280,7280,7280,0
20231012,172700,1741148790,7280,7280,7280,7280,0
20231012,172600,1741148790,7280,7280,7280,7280,0
20231012,172500,1741148790,7280,7280,7280,7280,0
20231012,172400,1741148790,7280,7280,7280,7280,0
20231012,172300,1741148790,7280,7280,7280,7280,0
20231012,172200,1741148790,7280,7280,7280,7280,0
20231012,172100,1741148790,7280,7280,7280,7280,0
20231012,172000,1741148790,7280,7280,7280,7280,0
20231012,171900,1741148790,7280,7280,7280,7280,0
20231012,171800,1741148790,7280,7280,7280,7280,0
20231012,171700,1741148790,7280,7280,7280,7280,0
20231012,171600,1741148790,7280,7280,7280,7280,0
20231012,171500,1741148790,7280,7280,7280,7280,0
20231012,171400,1741148790,7280,7280,7280,7280,0
20231012,171300,1741148790,7280,7280,7280,7280,0
20231012,171200,1741148790,7280,7280,7280,7280,0
20231012,171100,1741148790,7280,7280,7280,7280,0
20231012,171000,1741148790,7280,7280,7280,7280,0
20231012,170900,1741148790,7280,7280,7280,7280,7162
20231012,170800,1741148790,7280,7280,7280,7280,0
20231012,170700,1741148790,7280,7280,7280,7280,0
20231012,170600,1741148790,7280,7280,7280,7280,0
20231012,170500,1741148790,7280,7280,7280,7280,0
20231012,170400,1741148790,7280,7280,7280,7280,0
20231012,170300,1741148790,7280,7280,7280,7280,0
20231012,170200,1741148790,7280,7280,7280,7280,0
20231012,170100,1741148790,7280,7280,7280,7280,0
20231012,170000,1741148790,7280,7280,7280,7280,0
20231012,165900,1741148790,7280,7280,7280,7280,0
20231012,165800,1741148790,7280,7280,7280,7280,0
20231012,165700,1741148790,7280,7280,7280,7280,0
20231012,165600,1741148790,7280,7280,7280,7280,0
20231012,165500,1741148790,7280,7280,7280,7280,0
20231012,165400,1741148790,7280,7280,7280,7280,0
20231012,165300,1741148790,7280,7280,7280,7280,0
20231012,165200,1741148790,7280,7280,7280,7280,0
20231012,165100,1741148790,7280,7280,7280,7280,0
20231012,165000,1741148790,7280,7280,7280,7280,0
20231012,164900,1741148790,7280,7280,7280,7280,0
20231012,164800,1741148790,7280,7280,7280,7280,0
20231012,164700,1741148790,7280,7280,7280,7280,0
20231012,164600,1741148790,7280,7280,7280,7280,0
20231012,164500,1741148790,7280,7280,7280,7280,0
20231012,164400,1741148790,7280,7280,7280,7280,0
20231012,164300,1741148790,7280,7280,7280,7280,0
20231012,164200,1741148790,7280,7280,7280,7280,0
20231012,164100,1741148790,7280,7280,7280,7280,0
20231012,164000,1741148790,7280,7280,7280,7280,0
20231012,163900,1741148790,7280,7280,7280,7280,7162
20231012,163800,1741148790,7280,7280,7280,7280,0
20231012,163700,1741148790,7280,7280,7280,7280,0
20231012,163600,1741148790,7280,7280,7280,7280,0
20231012,163500,1741148790,7280,7280,7280,7280,0
20231012,163400,1741148790,7280,7280,7280,7280,0
20231012,163300,1741148790,7280,7280,7280,7280,0
20231012,163200,1741148790,7280,7280,7280,7280,0
20231012,163100,1741148790,7280,7280,7280,7280,0
20231012,163000,1741148790,7280,7280,7280,7280,0
20231012,162900,1741148790,7280,7280,7280,7280,0
20231012,162800,1741148790,7280,7280,7280,7280,0
20231012,162700,1741148790,7280,7280,7280,7280,0
20231012,162600,1741148790,7280,7280,7280,7280,0
20231012,162500,1741148790,7280,7280,7280,7280,0
20231012,162400,1741148790,7280,7280,7280,7280,0
20231012,162300,1741148790,7280,7280,7280,7280,0
20231012,162200,1741148790,7280,7280,7280,7280,0
20231012,162100,1741148790,7280,7280,7280,7280,0
20231012,162000,1741148790,7280,7280,7280,7280,0
20231012,161900,1741148790,7280,7280,7280,7280,0
20231012,161800,1741148790,7280,7280,7280,7280,0
20231012,161700,1741148790,7280,7280,7280,7280,0
20231012,161600,1741148790,7280,7280,7280,7280,0
20231012,161500,1741148790,7280,7280,7280,7280,0
20231012,161400,1741148790,7280,7280,7280,7280,0
20231012,161300,1741148790,7280,7280,7280,7280,0
20231012,161200,1741148790,7280,7280,7280,7280,0
20231012,161100,1741148790,7280,7280,7280,7280,0
20231012,161000,1741148790,7280,7280,7280,7280,0
20231012,160900,1741148790,7280,7280,7280,7280,7162
20231012,160800,1741148790,7280,7280,7280,7280,0
20231012,160700,1741148790,7280,7280,7280,7280,0
20231012,160600,1741148790,7280,7280,7280,7280,0
20231012,160500,1741148790,7280,7280,7280,7280,0
20231012,160400,1741148790,7280,7280,7280,7280,0
20231012,160300,1741148790,7280,7280,7280,7280,0
20231012,160200,1741148790,7280,7280,7280,7280,0
20231012,160100,1741148790,7280,7280,7280,7280,0
20231012,160000,1741148790,7280,7280,7280,7280,0
20231012,155900,1741148790,7280,7280,7280,7280,0
20231012,155800,1741148790,7280,7280,7280,7280,0
20231012,155700,1741148790,7280,7280,7280,7280,0
20231012,155600,1741148790,7280,7280,7280,7280,0
20231012,155500,1741148790,7280,7280,7280,7280,0
20231012,155400,1741148790,7280,7280,7280,7280,0
20231012,155300,1741148790,7280,7280,7280,7280,0
20231012,155200,1741148790,7280,7280,7280,7280,0
20231012,155100,1741148790,7280,7280,7280,7280,0
20231012,155000,1741148790,7280,7280,7280,7280,0
20231012,154900,1741148790,7280,7280,7280,7280,0
20231012,154800,1741148790,7280,7280,7280,7280,0
20231012,154700,1741148790,7280,7280,7280,7280,0
20231012,154600,1741148790,7280,7280,7280,7280,0
20231012,154500,1741148790,7280,7280,7280,7280,0
20231012,154400,1741148790,7280,7280,7280,7280,0
20231012,154300,1741148790,7280,7280,7280,7280,0
20231012,154200,1741148790,7280,7280,7280,7280,0
20231012,154100,1741148790,7280,7280,7280,7280,0
20231012,154000,1741148790,7280,7280,7280,7280,0
20231012,153900,1741148790,7280,7280,7280,7280,7162
20231012,153800,1741148790,7280,7280,7280,7280,0
20231012,153700,1741148790,7280,7280,7280,7280,0
20231012,153600,1741148790,7280,7280,7280,7280,0
20231012,153500,1741148790,7280,7280,7280,7280,0
20231012,153400,1741148790,7280,7280,7280,7280,0
20231012,153300,1741148790,7280,7280,7280,7280,0
20231012,153200,1741148790,7280,7280,7280,7280,0
20231012,153100,1741148790,7280,7280,7280,7280,0
20231012,153000,1741148790,7280,7280,7280,7280,7162
20231012,152900,1689009430,7280,7280,7280,7280,0
20231012,152800,1689009430,7280,7280,7280,7280,0
20231012,152700,1689009430,7280,7280,7280,7280,0
20231012,152600,1689009430,7280,7280,7280,7280,0
20231012,152500,1689009430,7280,7280,7280,7280,0
20231012,152400,1689009430,7280,7280,7280,7280,0
20231012,152300,1689009430,7280,7280,7280,7280,0
20231012,152200,1689009430,7280,7280,7280,7280,0
20231012,152100,1689009430,7280,7280,7280,7280,0
20231012,152000,1689009430,7280,7280,7280,7280,0
20231012,151900,1689009430,7280,7260,7280,7260,6546
20231012,151800,1641412330,7260,7260,7260,7250,133
20231012,151700,1640446970,7260,7260,7260,7250,720
20231012,151600,1635220310,7260,7260,7270,7250,726
20231012,151500,1629950450,7260,7250,7270,7250,935
20231012,151400,1623160100,7260,7250,7260,7250,494
20231012,151300,1619574460,7260,7260,7260,7260,31
20231012,151200,1619349400,7260,7260,7260,7260,1140
20231012,151100,1611073000,7260,7270,7270,7260,808
20231012,151000,1605204910,7270,7270,7280,7270,364
20231012,150900,1602558620,7280,7280,7280,7280,1
20231012,150800,1602551340,7270,7280,7280,7270,175
20231012,150700,1601277690,7280,7270,7280,7270,892
20231012,150600,1594791340,7270,7270,7270,7270,100
20231012,150500,1594064340,7270,7270,7270,7270,37
20231012,150400,1593795350,7270,7280,7280,7270,1618
20231012,150300,1582026630,7280,7260,7280,7260,1185
20231012,150200,1573401250,7260,7260,7270,7260,723
20231012,150100,1568151690,7270,7270,7270,7260,1467
20231012,150000,1557491430,7270,7260,7270,7260,2797
20231012,145900,1537161760,7260,7250,7260,7250,5303
20231012,145800,1498671980,7240,7250,7250,7240,510
20231012,145700,1494974580,7250,7250,7250,7250,1500
20231012,145600,1484099580,7260,7260,7260,7260,0
20231012,145500,1484099580,7260,7260,7260,7260,0
20231012,145400,1484099580,7260,7250,7260,7250,644
20231012,145300,1479430570,7250,7260,7260,7250,558
20231012,145200,1475385060,7250,7250,7250,7250,204
20231012,145100,1473906060,7260,7260,7260,7260,991
20231012,145000,1466711400,7260,7260,7260,7260,0
20231012,144900,1466711400,7260,7260,7260,7260,665
20231012,144800,1461883500,7260,7260,7260,7260,345
20231012,144700,1459378800,7260,7240,7260,7240,4107
20231012,144600,1429602110,7230,7230,7230,7230,0
20231012,144500,1429602110,7230,7240,7240,7230,5
20231012,144400,1429565920,7240,7240,7240,7240,10
20231012,144300,1429493520,7250,7250,7250,7250,1
20231012,144200,1429486270,7240,7240,7240,7240,0
20231012,144100,1429486270,7240,7230,7240,7230,245
20231012,144000,1427713270,7240,7240,7240,7240,163
20231012,143900,1426533150,7240,7240,7240,7240,188
20231012,143800,1425172030,7250,7240,7250,7240,683
20231012,143700,1420226360,7240,7240,7250,7240,12
20231012,143600,1420139470,7240,7240,7250,7230,1439
20231012,143500,1409721120,7240,7230,7240,7230,5692
20231012,143400,1368544560,7230,7230,7230,7220,794
20231012,143300,1362806040,7220,7220,7220,7220,1258
20231012,143200,1353723280,7220,7210,7220,7210,3113
20231012,143100,1331277410,7210,7210,7210,7210,224
20231012,143000,1329662370,7200,7200,7200,7200,16
20231012,142900,1329547170,7200,7200,7200,7200,5
20231012,142800,1329511170,7210,7210,7210,7210,0
20231012,142700,1329511170,7210,7220,7220,7210,297
20231012,142600,1327369590,7210,7220,7220,7210,344
20231012,142500,1324888930,7220,7230,7230,7220,213
20231012,142400,1323349970,7220,7220,7220,7220,583
20231012,142300,1319140710,7220,7200,7220,7200,1860
20231012,142200,1305723300,7200,7200,7200,7200,1
20231012,142100,1305716100,7200,7200,7200,7200,926
20231012,142000,1299048900,7190,7190,7190,7190,0
20231012,141900,1299048900,7190,7190,7200,7190,2074
20231012,141800,1284126230,7200,7200,7200,7200,1
20231012,141700,1284119030,7200,7190,7200,7190,2548
20231012,141600,1265783430,7200,7200,7200,7200,0
20231012,141500,1265783430,7200,7200,7200,7200,0
20231012,141400,1265783430,7200,7200,7200,7200,0
20231012,141300,1265783430,7200,7200,7200,7200,0
20231012,141200,1265783430,7200,7200,7200,7200,0
20231012,141100,1265783430,7200,7200,7200,7200,41
20231012,141000,1265488230,7200,7200,7200,7200,0
20231012,140900,1265488230,7200,7200,7200,7200,0
20231012,140800,1265488230,7200,7200,7200,7200,37
20231012,140700,1265221830,7190,7190,7190,7190,50
20231012,140600,1264862330,7200,7200,7200,7200,1
20231012,140500,1264855130,7210,7210,7210,7210,0
20231012,140400,1264855130,7210,7210,7210,7210,0
20231012,140300,1264855130,7210,7200,7210,7200,621
20231012,140200,1260381880,7200,7200,7200,7200,1054
20231012,140100,1252793080,7210,7210,7210,7210,0
20231012,140000,1252793080,7210,7200,7210,7200,201
20231012,135900,1251345870,7210,7210,7210,7210,0
20231012,135800,1251345870,7210,7210,7210,7210,100
20231012,135700,1250624870,7210,7210,7210,7210,114
20231012,135600,1249802930,7200,7200,7200,7200,1
20231012,135500,1249795730,7190,7200,7200,7190,500
20231012,135400,1246200720,7200,7200,7200,7200,10
20231012,135300,1246128720,7210,7210,7210,7210,8
20231012,135200,1246071040,7190,7200,7200,7190,644
20231012,135100,1241437870,7210,7200,7210,7200,1846
20231012,135000,1228141270,7210,7210,7210,7210,0
20231012,134900,1228141270,7210,7210,7210,7210,0
20231012,134800,1228141270,7210,7210,7210,7210,1
20231012,134700,1228134060,7210,7210,7210,7210,0
20231012,134600,1228134060,7210,7210,7210,7200,52
20231012,134500,1227759240,7210,7210,7210,7210,0
20231012,134400,1227759240,7210,7210,7210,7200,197
20231012,134300,1226340820,7200,7200,7200,7200,1
20231012,134200,1226333620,7200,7200,7200,7200,54
20231012,134100,1225944820,7200,7200,7200,7200,0
20231012,134000,1225944820,7200,7200,7200,7200,200
20231012,133900,1224504820,7200,7220,7220,7200,50
20231012,133800,1224144520,7220,7220,7220,7220,0
20231012,133700,1224144520,7220,7220,7220,7220,253
20231012,133600,1222317860,7220,7220,7220,7220,248
20231012,133500,1220527300,7210,7230,7230,7210,1254
20231012,133400,1211483960,7230,7230,7230,7230,1
20231012,133300,1211476730,7230,7220,7230,7220,1017
20231012,133200,1204133450,7220,7210,7220,7210,96
20231012,133100,1203440550,7210,7210,7210,7210,437
20231012,133000,1200289780,7210,7220,7220,7210,79
20231012,132900,1199720110,7210,7210,7210,7210,0
20231012,132800,1199720110,7210,7210,7210,7210,0
20231012,132700,1199720110,7210,7210,7210,7200,873
20231012,132600,1193426280,7200,7200,7200,7200,0
20231012,132500,1193426280,7200,7210,7210,7200,3716
20231012,132400,1166634820,7220,7220,7220,7220,249
20231012,132300,1164837040,7220,7220,7220,7220,84
20231012,132200,1164230560,7230,7220,7230,7220,228
20231012,132100,1162582390,7230,7200,7230,7200,2762
20231012,132000,1142662630,7200,7200,7200,7200,472
20231012,131900,1139264230,7200,7200,7200,7200,0
20231012,131800,1139264230,7200,7200,7200,7200,4
20231012,131700,1139235430,7200,7200,7200,7200,0
20231012,131600,1139235430,7200,7200,7200,7190,686
20231012,131500,1134299660,7200,7200,7200,7200,70
20231012,131400,1133795660,7210,7210,7210,7210,1
20231012,131300,1133788450,7210,7200,7210,7200,102
20231012,131200,1133054040,7200,7200,7200,7200,1033
20231012,131100,1125616440,7210,7200,7210,7200,167
20231012,131000,1124414030,7210,7210,7210,7210,2
20231012,130900,1124399610,7210,7210,7210,7210,118
20231012,130800,1123548830,7220,7220,7220,7220,8
20231012,130700,1123491070,7220,7220,7220,7200,66
20231012,130600,1123014640,7220,7210,7220,7200,231
20231012,130500,1121349360,7210,7210,7210,7210,0
20231012,130400,1121349360,7210,7210,7210,7210,11
20231012,130300,1121270050,7210,7210,7210,7210,580
20231012,130200,1117088250,7210,7210,7210,7210,346
20231012,130100,1114593590,7210,7210,7210,7190,1995
20231012,130000,1100237560,7210,7210,7210,7210,38
20231012,125900,1099963580,7210,7210,7210,7210,191
20231012,125800,1098586470,7220,7220,7220,7220,10
20231012,125700,1098514270,7220,7200,7220,7200,1428
20231012,125600,1088229150,7190,7190,7190,7190,1311
20231012,125500,1078803060,7200,7200,7200,7200,8
20231012,125400,1078745460,7210,7210,7210,7200,152
20231012,125300,1077649700,7210,7200,7210,7200,42
20231012,125200,1077347210,7200,7200,7200,7200,87
20231012,125100,1076720810,7200,7200,7200,7200,0
20231012,125000,1076720810,7200,7200,7200,7200,656
20231012,124900,1071997610,7200,7200,7200,7200,951
20231012,124800,1065150410,7200,7200,7200,7200,0
20231012,124700,1065150410,7200,7200,7200,7200,300
20231012,124600,1062990410,7200,7200,7200,7200,0
20231012,124500,1062990410,7200,7200,7200,7200,1
20231012,124400,1062983210,7190,7190,7190,7190,346
20231012,124300,1060495470,7190,7190,7190,7190,0
20231012,124200,1060495470,7190,7190,7190,7190,5
20231012,124100,1060459520,7180,7190,7190,7180,437
20231012,124000,1057319260,7190,7190,7190,7190,0
20231012,123900,1057319260,7190,7190,7190,7190,300
20231012,123800,1055162260,7190,7190,7190,7190,2
20231012,123700,1055147880,7190,7190,7190,7190,0
20231012,123600,1055147880,7190,7190,7190,7190,0
20231012,123500,1055147880,7190,7190,7190,7190,0
20231012,123400,1055147880,7190,7190,7190,7190,121
20231012,123300,1054277890,7200,7200,7200,7200,225
20231012,123200,1052657890,7200,7200,7200,7200,0
20231012,123100,1052657890,7200,7200,7200,7200,19
20231012,123000,1052521090,7190,7190,7190,7190,0
20231012,122900,1052521090,7190,7190,7190,7190,1
20231012,122800,1052513900,7190,7190,7190,7190,0
20231012,122700,1052513900,7190,7190,7190,7190,0
20231012,122600,1052513900,7190,7190,7190,7190,582
20231012,122500,1048329320,7190,7190,7190,7190,0
20231012,122400,1048329320,7190,7190,7190,7190,658
20231012,122300,1043598300,7180,7180,7180,7180,0
20231012,122200,1043598300,7180,7180,7180,7180,135
20231012,122100,1042629000,7180,7190,7190,7180,407
20231012,122000,1039704140,7190,7200,7200,7190,2569
20231012,121900,1021220310,7200,7200,7200,7200,35
20231012,121800,1020968310,7200,7200,7200,7200,0
20231012,121700,1020968310,7200,7200,7200,7200,99
20231012,121600,1020255510,7210,7200,7210,7200,6
20231012,121500,1020212300,7200,7200,7200,7200,221
20231012,121400,1018621100,7200,7200,7200,7200,1
20231012,121300,1018613900,7210,7210,7210,7210,135
20231012,121200,1017640550,7220,7190,7220,7190,2298
20231012,121100,1001061220,7190,7190,7190,7190,10
20231012,121000,1000989320,7200,7200,7200,7200,10
20231012,120900,1000917320,7210,7210,7210,7210,0
20231012,120800,1000917320,7210,7200,7210,7200,1133
20231012,120700,992753720,7190,7180,7190,7180,2172
20231012,120600,977139460,7180,7180,7180,7180,24
20231012,120500,976967140,7180,7180,7180,7180,59
20231012,120400,976543520,7170,7170,7170,7170,1360
20231012,120300,966792320,7180,7180,7180,7180,104
20231012,120200,966045600,7170,7170,7170,7170,100
20231012,120100,965328600,7170,7170,7170,7170,0
20231012,120000,965328600,7170,7170,7170,7160,368
20231012,115900,962691220,7170,7170,7170,7170,714
20231012,115800,957571840,7170,7170,7170,7170,500
20231012,115700,953986840,7170,7180,7180,7170,161
20231012,115600,952832450,7190,7190,7190,7190,0
20231012,115500,952832450,7190,7190,7200,7180,1594
20231012,115400,941371040,7190,7200,7200,7190,15
20231012,115300,941263050,7190,7180,7190,7180,811
20231012,115200,935434830,7170,7170,7170,7170,867
20231012,115100,929218440,7170,7170,7170,7170,131
20231012,115000,928279170,7170,7170,7170,7170,805
20231012,114900,922507320,7170,7170,7170,7170,201
20231012,114800,921066150,7170,7170,7170,7170,0
20231012,114700,921066150,7170,7170,7170,7170,1
20231012,114600,921058980,7170,7170,7170,7170,131
20231012,114500,920119710,7160,7170,7170,7160,93
20231012,114400,919453400,7170,7170,7170,7170,127
20231012,114300,918542810,7180,7180,7180,7180,6
20231012,114200,918499730,7180,7170,7180,7170,230
20231012,114100,916848730,7170,7170,7170,7170,15
20231012,114000,916741180,7170,7170,7170,7170,40
20231012,113900,916454380,7170,7170,7170,7170,5
20231012,113800,916418530,7170,7170,7170,7170,45
20231012,113700,916095880,7170,7170,7170,7170,4434
20231012,113600,884304100,7170,7170,7170,7170,411
20231012,113500,881357230,7180,7180,7180,7180,685
20231012,113400,876438930,7180,7180,7180,7180,451
20231012,113300,873200750,7180,7180,7180,7180,0
20231012,113200,873200750,7180,7170,7180,7170,305
20231012,113100,871011350,7180,7180,7180,7180,1
20231012,113000,871004170,7180,7180,7180,7180,146
20231012,112900,869955890,7180,7180,7180,7180,11
20231012,112800,869876910,7170,7170,7170,7170,40
20231012,112700,869590110,7180,7170,7180,7170,55
20231012,112600,869195650,7170,7170,7170,7170,0
20231012,112500,869195650,7170,7170,7170,7170,1069
20231012,112400,861530920,7180,7180,7180,7180,0
20231012,112300,861530920,7180,7180,7180,7180,0
20231012,112200,861530920,7180,7180,7180,7180,0
20231012,112100,861530920,7180,7170,7180,7170,68
20231012,112000,861043030,7160,7160,7160,7160,631
20231012,111900,856525070,7160,7170,7170,7160,1645
20231012,111800,844732270,7170,7170,7170,7170,659
20231012,111700,840007240,7170,7170,7170,7170,304
20231012,111600,837827560,7180,7180,7180,7180,480
20231012,111500,834381160,7170,7170,7170,7170,0
20231012,111400,834381160,7170,7180,7180,7170,498
20231012,111300,830808620,7180,7180,7180,7180,20
20231012,111200,830665020,7160,7170,7170,7160,1000
20231012,111100,823504820,7170,7170,7170,7170,477
20231012,111000,820084730,7180,7180,7180,7180,520
20231012,110900,816351130,7190,7190,7190,7190,4
20231012,110800,816322370,7190,7190,7190,7190,0
20231012,110700,816322370,7190,7190,7190,7190,470
20231012,110600,812943070,7190,7190,7190,7190,0
20231012,110500,812943070,7190,7190,7190,7190,0
20231012,110400,812943070,7190,7190,7190,7190,0
20231012,110300,812943070,7190,7190,7190,7190,0
20231012,110200,812943070,7190,7190,7190,7190,0
20231012,110100,812943070,7190,7190,7190,7190,5
20231012,110000,812907120,7190,7180,7190,7180,635
20231012,105900,808345680,7180,7180,7180,7180,1
20231012,105800,808338500,7180,7190,7190,7180,973
20231012,105700,801344320,7190,7190,7190,7190,64
20231012,105600,800884160,7190,7200,7200,7190,576
20231012,105500,796738370,7200,7200,7200,7200,59
20231012,105400,796313570,7200,7200,7200,7200,0
20231012,105300,796313570,7200,7200,7200,7200,360
20231012,105200,793721570,7200,7190,7200,7190,616
20231012,105100,789286380,7190,7190,7190,7190,69
20231012,105000,788790270,7180,7180,7180,7180,446
20231012,104900,785587990,7180,7190,7190,7170,1416
20231012,104800,775415390,7200,7200,7200,7200,10
20231012,104700,775343390,7190,7190,7190,7190,16
20231012,104600,775228350,7190,7190,7190,7190,11
20231012,104500,775149260,7200,7190,7200,7160,2494
20231012,104400,757243140,7200,7190,7200,7180,2781
20231012,104300,737254160,7200,7200,7200,7200,0
20231012,104200,737254160,7200,7200,7200,7200,10
20231012,104100,737182160,7200,7200,7200,7200,0
20231012,104000,737182160,7200,7200,7200,7200,0
20231012,103900,737182160,7200,7200,7200,7200,0
20231012,103800,737182160,7200,7200,7200,7170,530
20231012,103700,733379700,7180,7190,7190,7180,301
20231012,103600,731216500,7200,7200,7200,7200,293
20231012,103500,729106900,7200,7200,7200,7200,117
20231012,103400,728264500,7200,7200,7200,7200,0
20231012,103300,728264500,7200,7200,7200,7200,638
20231012,103200,723670900,7200,7200,7200,7200,1
20231012,103100,723663700,7200,7210,7210,7200,204
20231012,103000,722192900,7210,7200,7210,7200,377
20231012,102900,719475810,7210,7210,7210,7210,0
20231012,102800,719475810,7210,7210,7210,7210,0
20231012,102700,719475810,7210,7200,7210,7170,11877
20231012,102600,634228430,7200,7200,7200,7200,65
20231012,102500,633760430,7210,7210,7210,7210,0
20231012,102400,633760430,7210,7210,7210,7210,0
20231012,102300,633760430,7210,7210,7210,7210,0
20231012,102200,633760430,7210,7210,7210,7210,6
20231012,102100,633717170,7210,7190,7210,7190,381
20231012,102000,630977560,7190,7190,7190,7190,104
20231012,101900,630229800,7200,7210,7210,7190,2480
20231012,101800,612389840,7210,7210,7210,7210,115
20231012,101700,611560690,7210,7210,7210,7210,142
20231012,101600,610536870,7210,7210,7210,7210,0
20231012,101500,610536870,7210,7210,7210,7210,1
20231012,101400,610529660,7200,7200,7200,7200,307
20231012,101300,608319260,7200,7200,7200,7200,447
20231012,101200,605100860,7200,7210,7210,7200,244
20231012,101100,603344050,7210,7210,7210,7210,0
20231012,101000,603344050,7210,7210,7210,7200,659
20231012,100900,598598200,7200,7190,7200,7190,566
20231012,100800,594524050,7190,7190,7190,7190,64
20231012,100700,594063890,7200,7200,7210,7180,1429
20231012,100600,583789040,7210,7210,7210,7210,431
20231012,100500,580681530,7210,7210,7210,7180,1386
20231012,100400,570703300,7220,7220,7220,7220,0
20231012,100300,570703300,7220,7220,7220,7210,225
20231012,100200,569079000,7220,7220,7220,7220,49
20231012,100100,568725220,7210,7210,7210,7210,10
20231012,100000,568653120,7200,7200,7200,7200,772
20231012,095900,563094720,7180,7180,7180,7180,0
20231012,095800,563094720,7180,7180,7180,7180,419
20231012,095700,560086300,7190,7180,7190,7180,1888
20231012,095600,546529270,7180,7230,7230,7180,3358
20231012,095500,522314560,7230,7230,7230,7230,101
20231012,095400,521584330,7220,7220,7230,7220,190
20231012,095300,520211330,7220,7220,7220,7220,502
20231012,095200,516586890,7220,7240,7240,7220,267
20231012,095100,514659130,7230,7230,7230,7230,106
20231012,095000,513892750,7240,7240,7240,7230,537
20231012,094900,510006740,7240,7240,7240,7240,55
20231012,094800,509608540,7230,7220,7230,7220,423
20231012,094700,506550280,7220,7220,7220,7220,192
20231012,094600,505164040,7220,7220,7220,7220,100
20231012,094500,504442040,7210,7220,7220,7210,362
20231012,094400,501831950,7220,7220,7220,7220,5
20231012,094300,501795850,7220,7250,7250,7220,5191
20231012,094200,464282250,7240,7250,7250,7240,660
20231012,094100,459497260,7260,7260,7260,7260,30
20231012,094000,459279460,7250,7250,7260,7250,358
20231012,093900,456683910,7250,7250,7250,7250,447
20231012,093800,453443160,7250,7240,7250,7240,229
20231012,093700,451784160,7240,7240,7240,7240,79
20231012,093600,451212200,7250,7250,7250,7240,520
20231012,093500,447443280,7250,7270,7270,7250,802
20231012,093400,441617650,7270,7240,7270,7240,3953
20231012,093300,412918590,7240,7240,7240,7240,310
20231012,093200,410674190,7230,7250,7250,7230,2232
20231012,093100,394496710,7230,7220,7240,7220,3942
20231012,093000,365970490,7210,7200,7220,7200,2984
20231012,092900,344443040,7190,7190,7190,7190,374
20231012,092800,341753980,7190,7190,7200,7190,935
20231012,092700,335027610,7190,7180,7190,7180,1750
20231012,092600,322452610,7170,7170,7170,7170,0
20231012,092500,322452610,7170,7170,7180,7170,779
20231012,092400,316864080,7170,7170,7170,7170,453
20231012,092300,313616070,7170,7170,7170,7170,300
20231012,092200,311465070,7170,7170,7170,7170,260
20231012,092100,309600870,7150,7150,7150,7150,1530
20231012,092000,298661370,7150,7160,7160,7150,105
20231012,091900,297909620,7160,7180,7180,7160,3369
20231012,091800,273769500,7180,7170,7180,7170,1424
20231012,091700,263547030,7170,7170,7170,7170,267
20231012,091600,261632640,7160,7160,7160,7160,1135
20231012,091500,253506040,7160,7160,7160,7160,94
20231012,091400,252833000,7170,7150,7170,7150,1101
20231012,091300,244960330,7150,7160,7160,7150,1668
20231012,091200,233027840,7160,7160,7160,7160,500
20231012,091100,229447840,7170,7170,7170,7170,18
20231012,091000,229318780,7160,7170,7180,7150,3619
20231012,090900,203346400,7170,7180,7180,7170,3304
20231012,090800,179640760,7170,7160,7170,7150,1360
20231012,090700,169897160,7160,7170,7180,7150,368
20231012,090600,167262590,7180,7180,7180,7160,15968
20231012,090500,52763490,7180,7170,7180,7160,2840
20231012,090400,32407920,7170,7160,7170,7150,515
20231012,090300,28721400,7160,7160,7160,7150,518
20231012,090200,25016690,7160,7150,7160,7130,1878
20231012,090100,11606860,7150,7180,7180,7150,992
20231012,090000,4510500,7200,7140,7200,7140,629