KissMeData/033230/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190800,435364085,2675,2675,2675,2675,2087
20231012,190700,435364085,2675,2675,2675,2675,0
20231012,190600,435364085,2675,2675,2675,2675,0
20231012,190500,435364085,2675,2675,2675,2675,0
20231012,190400,435364085,2675,2675,2675,2675,0
20231012,190300,435364085,2675,2675,2675,2675,0
20231012,190200,435364085,2675,2675,2675,2675,0
20231012,190100,435364085,2675,2675,2675,2675,0
20231012,190000,435364085,2675,2675,2675,2675,0
20231012,185900,435364085,2675,2675,2675,2675,0
20231012,185800,435364085,2675,2675,2675,2675,0
20231012,185700,435364085,2675,2675,2675,2675,0
20231012,185600,435364085,2675,2675,2675,2675,0
20231012,185500,435364085,2675,2675,2675,2675,0
20231012,185400,435364085,2675,2675,2675,2675,0
20231012,185300,435364085,2675,2675,2675,2675,0
20231012,185200,435364085,2675,2675,2675,2675,0
20231012,185100,435364085,2675,2675,2675,2675,0
20231012,185000,435364085,2675,2675,2675,2675,0
20231012,184900,435364085,2675,2675,2675,2675,0
20231012,184800,435364085,2675,2675,2675,2675,0
20231012,184700,435364085,2675,2675,2675,2675,0
20231012,184600,435364085,2675,2675,2675,2675,0
20231012,184500,435364085,2675,2675,2675,2675,0
20231012,184400,435364085,2675,2675,2675,2675,0
20231012,184300,435364085,2675,2675,2675,2675,0
20231012,184200,435364085,2675,2675,2675,2675,0
20231012,184100,435364085,2675,2675,2675,2675,0
20231012,184000,435364085,2675,2675,2675,2675,0
20231012,183900,435364085,2675,2675,2675,2675,0
20231012,183800,435364085,2675,2675,2675,2675,2087
20231012,183700,435364085,2675,2675,2675,2675,0
20231012,183600,435364085,2675,2675,2675,2675,0
20231012,183500,435364085,2675,2675,2675,2675,0
20231012,183400,435364085,2675,2675,2675,2675,0
20231012,183300,435364085,2675,2675,2675,2675,0
20231012,183200,435364085,2675,2675,2675,2675,0
20231012,183100,435364085,2675,2675,2675,2675,0
20231012,183000,435364085,2675,2675,2675,2675,0
20231012,182900,435364085,2675,2675,2675,2675,0
20231012,182800,435364085,2675,2675,2675,2675,0
20231012,182700,435364085,2675,2675,2675,2675,0
20231012,182600,435364085,2675,2675,2675,2675,0
20231012,182500,435364085,2675,2675,2675,2675,0
20231012,182400,435364085,2675,2675,2675,2675,0
20231012,182300,435364085,2675,2675,2675,2675,0
20231012,182200,435364085,2675,2675,2675,2675,0
20231012,182100,435364085,2675,2675,2675,2675,0
20231012,182000,435364085,2675,2675,2675,2675,0
20231012,181900,435364085,2675,2675,2675,2675,0
20231012,181800,435364085,2675,2675,2675,2675,0
20231012,181700,435364085,2675,2675,2675,2675,0
20231012,181600,435364085,2675,2675,2675,2675,0
20231012,181500,435364085,2675,2675,2675,2675,0
20231012,181400,435364085,2675,2675,2675,2675,0
20231012,181300,435364085,2675,2675,2675,2675,0
20231012,181200,435364085,2675,2675,2675,2675,0
20231012,181100,435364085,2675,2675,2675,2675,0
20231012,181000,435364085,2675,2675,2675,2675,0
20231012,180900,435364085,2675,2675,2675,2675,0
20231012,180800,435364085,2675,2675,2675,2675,2087
20231012,180700,435364085,2675,2675,2675,2675,0
20231012,180600,435364085,2675,2675,2675,2675,0
20231012,180500,435364085,2675,2675,2675,2675,0
20231012,180400,435364085,2675,2675,2675,2675,0
20231012,180300,435364085,2675,2675,2675,2675,0
20231012,180200,435364085,2675,2675,2675,2675,0
20231012,180100,435364085,2675,2675,2675,2675,0
20231012,180000,435364085,2675,2675,2675,2675,0
20231012,175900,435364085,2675,2675,2675,2675,0
20231012,175800,435364085,2675,2675,2675,2675,0
20231012,175700,435364085,2675,2675,2675,2675,0
20231012,175600,435364085,2675,2675,2675,2675,0
20231012,175500,435364085,2675,2675,2675,2675,0
20231012,175400,435364085,2675,2675,2675,2675,0
20231012,175300,435364085,2675,2675,2675,2675,0
20231012,175200,435364085,2675,2675,2675,2675,0
20231012,175100,435364085,2675,2675,2675,2675,0
20231012,175000,435364085,2675,2675,2675,2675,0
20231012,174900,435364085,2675,2675,2675,2675,0
20231012,174800,435364085,2675,2675,2675,2675,0
20231012,174700,435364085,2675,2675,2675,2675,0
20231012,174600,435364085,2675,2675,2675,2675,0
20231012,174500,435364085,2675,2675,2675,2675,0
20231012,174400,435364085,2675,2675,2675,2675,0
20231012,174300,435364085,2675,2675,2675,2675,0
20231012,174200,435364085,2675,2675,2675,2675,0
20231012,174100,435364085,2675,2675,2675,2675,0
20231012,174000,435364085,2675,2675,2675,2675,0
20231012,173900,435364085,2675,2675,2675,2675,0
20231012,173800,435364085,2675,2675,2675,2675,2087
20231012,173700,435364085,2675,2675,2675,2675,0
20231012,173600,435364085,2675,2675,2675,2675,0
20231012,173500,435364085,2675,2675,2675,2675,0
20231012,173400,435364085,2675,2675,2675,2675,0
20231012,173300,435364085,2675,2675,2675,2675,0
20231012,173200,435364085,2675,2675,2675,2675,0
20231012,173100,435364085,2675,2675,2675,2675,0
20231012,173000,435364085,2675,2675,2675,2675,0
20231012,172900,435364085,2675,2675,2675,2675,0
20231012,172800,435364085,2675,2675,2675,2675,0
20231012,172700,435364085,2675,2675,2675,2675,0
20231012,172600,435364085,2675,2675,2675,2675,0
20231012,172500,435364085,2675,2675,2675,2675,0
20231012,172400,435364085,2675,2675,2675,2675,0
20231012,172300,435364085,2675,2675,2675,2675,0
20231012,172200,435364085,2675,2675,2675,2675,0
20231012,172100,435364085,2675,2675,2675,2675,0
20231012,172000,435364085,2675,2675,2675,2675,0
20231012,171900,435364085,2675,2675,2675,2675,0
20231012,171800,435364085,2675,2675,2675,2675,0
20231012,171700,435364085,2675,2675,2675,2675,0
20231012,171600,435364085,2675,2675,2675,2675,0
20231012,171500,435364085,2675,2675,2675,2675,0
20231012,171400,435364085,2675,2675,2675,2675,0
20231012,171300,435364085,2675,2675,2675,2675,0
20231012,171200,435364085,2675,2675,2675,2675,0
20231012,171100,435364085,2675,2675,2675,2675,0
20231012,171000,435364085,2675,2675,2675,2675,0
20231012,170900,435364085,2675,2675,2675,2675,0
20231012,170800,435364085,2675,2675,2675,2675,2087
20231012,170700,435364085,2675,2675,2675,2675,0
20231012,170600,435364085,2675,2675,2675,2675,0
20231012,170500,435364085,2675,2675,2675,2675,0
20231012,170400,435364085,2675,2675,2675,2675,0
20231012,170300,435364085,2675,2675,2675,2675,0
20231012,170200,435364085,2675,2675,2675,2675,0
20231012,170100,435364085,2675,2675,2675,2675,0
20231012,170000,435364085,2675,2675,2675,2675,0
20231012,165900,435364085,2675,2675,2675,2675,0
20231012,165800,435364085,2675,2675,2675,2675,0
20231012,165700,435364085,2675,2675,2675,2675,0
20231012,165600,435364085,2675,2675,2675,2675,0
20231012,165500,435364085,2675,2675,2675,2675,0
20231012,165400,435364085,2675,2675,2675,2675,0
20231012,165300,435364085,2675,2675,2675,2675,0
20231012,165200,435364085,2675,2675,2675,2675,0
20231012,165100,435364085,2675,2675,2675,2675,0
20231012,165000,435364085,2675,2675,2675,2675,0
20231012,164900,435364085,2675,2675,2675,2675,0
20231012,164800,435364085,2675,2675,2675,2675,0
20231012,164700,435364085,2675,2675,2675,2675,0
20231012,164600,435364085,2675,2675,2675,2675,0
20231012,164500,435364085,2675,2675,2675,2675,0
20231012,164400,435364085,2675,2675,2675,2675,0
20231012,164300,435364085,2675,2675,2675,2675,0
20231012,164200,435364085,2675,2675,2675,2675,0
20231012,164100,435364085,2675,2675,2675,2675,0
20231012,164000,435364085,2675,2675,2675,2675,0
20231012,163900,435364085,2675,2675,2675,2675,0
20231012,163800,435364085,2675,2675,2675,2675,2087
20231012,163700,435364085,2675,2675,2675,2675,0
20231012,163600,435364085,2675,2675,2675,2675,0
20231012,163500,435364085,2675,2675,2675,2675,0
20231012,163400,435364085,2675,2675,2675,2675,0
20231012,163300,435364085,2675,2675,2675,2675,0
20231012,163200,435364085,2675,2675,2675,2675,0
20231012,163100,435364085,2675,2675,2675,2675,0
20231012,163000,435364085,2675,2675,2675,2675,0
20231012,162900,435364085,2675,2675,2675,2675,0
20231012,162800,435364085,2675,2675,2675,2675,0
20231012,162700,435364085,2675,2675,2675,2675,0
20231012,162600,435364085,2675,2675,2675,2675,0
20231012,162500,435364085,2675,2675,2675,2675,0
20231012,162400,435364085,2675,2675,2675,2675,0
20231012,162300,435364085,2675,2675,2675,2675,0
20231012,162200,435364085,2675,2675,2675,2675,0
20231012,162100,435364085,2675,2675,2675,2675,0
20231012,162000,435364085,2675,2675,2675,2675,0
20231012,161900,435364085,2675,2675,2675,2675,0
20231012,161800,435364085,2675,2675,2675,2675,0
20231012,161700,435364085,2675,2675,2675,2675,0
20231012,161600,435364085,2675,2675,2675,2675,0
20231012,161500,435364085,2675,2675,2675,2675,0
20231012,161400,435364085,2675,2675,2675,2675,0
20231012,161300,435364085,2675,2675,2675,2675,0
20231012,161200,435364085,2675,2675,2675,2675,0
20231012,161100,435364085,2675,2675,2675,2675,0
20231012,161000,435364085,2675,2675,2675,2675,0
20231012,160900,435364085,2675,2675,2675,2675,0
20231012,160800,435364085,2675,2675,2675,2675,2087
20231012,160700,435364085,2675,2675,2675,2675,0
20231012,160600,435364085,2675,2675,2675,2675,0
20231012,160500,435364085,2675,2675,2675,2675,0
20231012,160400,435364085,2675,2675,2675,2675,0
20231012,160300,435364085,2675,2675,2675,2675,0
20231012,160200,435364085,2675,2675,2675,2675,0
20231012,160100,435364085,2675,2675,2675,2675,0
20231012,160000,435364085,2675,2675,2675,2675,0
20231012,155900,435364085,2675,2675,2675,2675,0
20231012,155800,435364085,2675,2675,2675,2675,0
20231012,155700,435364085,2675,2675,2675,2675,0
20231012,155600,435364085,2675,2675,2675,2675,0
20231012,155500,435364085,2675,2675,2675,2675,0
20231012,155400,435364085,2675,2675,2675,2675,0
20231012,155300,435364085,2675,2675,2675,2675,0
20231012,155200,435364085,2675,2675,2675,2675,0
20231012,155100,435364085,2675,2675,2675,2675,0
20231012,155000,435364085,2675,2675,2675,2675,0
20231012,154900,435364085,2675,2675,2675,2675,0
20231012,154800,435364085,2675,2675,2675,2675,0
20231012,154700,435364085,2675,2675,2675,2675,0
20231012,154600,435364085,2675,2675,2675,2675,0
20231012,154500,435364085,2675,2675,2675,2675,0
20231012,154400,435364085,2675,2675,2675,2675,0
20231012,154300,435364085,2675,2675,2675,2675,0
20231012,154200,435364085,2675,2675,2675,2675,0
20231012,154100,435364085,2675,2675,2675,2675,0
20231012,154000,435364085,2675,2675,2675,2675,0
20231012,153900,435364085,2675,2675,2675,2675,0
20231012,153800,435364085,2675,2675,2675,2675,2087
20231012,153700,435364085,2675,2675,2675,2675,0
20231012,153600,435364085,2675,2675,2675,2675,0
20231012,153500,435364085,2675,2675,2675,2675,0
20231012,153400,435364085,2675,2675,2675,2675,0
20231012,153300,435364085,2675,2675,2675,2675,0
20231012,153200,435364085,2675,2675,2675,2675,0
20231012,153100,435364085,2675,2675,2675,2675,0
20231012,153000,435364085,2675,2675,2675,2675,2087
20231012,152900,429781360,2670,2670,2670,2670,0
20231012,152800,429781360,2670,2670,2670,2670,0
20231012,152700,429781360,2670,2670,2670,2670,0
20231012,152600,429781360,2670,2670,2670,2670,0
20231012,152500,429781360,2670,2670,2670,2670,0
20231012,152400,429781360,2670,2670,2670,2670,0
20231012,152300,429781360,2670,2670,2670,2670,0
20231012,152200,429781360,2670,2670,2670,2670,0
20231012,152100,429781360,2670,2670,2670,2670,0
20231012,152000,429781360,2670,2670,2670,2670,0
20231012,151900,429781360,2670,2670,2670,2670,1
20231012,151800,429778690,2670,2670,2670,2670,2
20231012,151700,429773350,2660,2660,2660,2660,107
20231012,151600,429488730,2660,2675,2675,2660,4169
20231012,151500,418394940,2665,2665,2665,2665,8
20231012,151400,418373620,2665,2665,2665,2665,227
20231012,151300,417768665,2670,2670,2670,2670,0
20231012,151200,417768665,2670,2670,2670,2670,2
20231012,151100,417763325,2665,2665,2665,2665,0
20231012,151000,417763325,2665,2665,2665,2665,138
20231012,150900,417395555,2665,2665,2665,2665,229
20231012,150800,416785270,2665,2665,2665,2665,0
20231012,150700,416785270,2665,2670,2670,2665,450
20231012,150600,415585270,2675,2675,2675,2675,100
20231012,150500,415317770,2670,2675,2675,2670,7
20231012,150400,415299065,2680,2670,2680,2670,1337
20231012,150300,411717870,2670,2665,2670,2665,23
20231012,150200,411656525,2665,2665,2665,2665,41
20231012,150100,411547260,2665,2665,2665,2665,0
20231012,150000,411547260,2665,2665,2665,2665,75
20231012,145900,411347385,2670,2665,2670,2665,1717
20231012,145800,406767580,2655,2665,2665,2655,331
20231012,145700,405885895,2660,2660,2660,2660,0
20231012,145600,405885895,2660,2660,2660,2660,0
20231012,145500,405885895,2660,2660,2660,2660,669
20231012,145400,404106355,2660,2665,2665,2660,82
20231012,145300,403888125,2665,2665,2665,2665,9
20231012,145200,403864140,2660,2660,2660,2660,0
20231012,145100,403864140,2660,2660,2660,2660,10
20231012,145000,403837540,2660,2660,2660,2660,0
20231012,144900,403837540,2660,2660,2660,2660,0
20231012,144800,403837540,2660,2660,2660,2660,376
20231012,144700,402837380,2655,2655,2655,2655,0
20231012,144600,402837380,2655,2655,2655,2655,0
20231012,144500,402837380,2655,2660,2660,2655,639
20231012,144400,401140750,2660,2660,2660,2660,0
20231012,144300,401140750,2660,2660,2660,2660,0
20231012,144200,401140750,2660,2660,2660,2660,0
20231012,144100,401140750,2660,2660,2660,2660,76
20231012,144000,400938590,2660,2660,2660,2660,1
20231012,143900,400935930,2660,2660,2660,2660,131
20231012,143800,400587470,2665,2665,2665,2665,0
20231012,143700,400587470,2665,2665,2665,2665,0
20231012,143600,400587470,2665,2665,2665,2665,0
20231012,143500,400587470,2665,2665,2665,2665,0
20231012,143400,400587470,2665,2665,2665,2665,0
20231012,143300,400587470,2665,2665,2665,2665,0
20231012,143200,400587470,2665,2665,2665,2665,0
20231012,143100,400587470,2665,2665,2665,2665,0
20231012,143000,400587470,2665,2665,2665,2665,0
20231012,142900,400587470,2665,2665,2665,2665,10
20231012,142800,400560820,2660,2660,2660,2660,0
20231012,142700,400560820,2660,2665,2670,2660,97
20231012,142600,400302340,2670,2670,2670,2670,0
20231012,142500,400302340,2670,2670,2670,2670,0
20231012,142400,400302340,2670,2670,2670,2670,3
20231012,142300,400294330,2670,2665,2675,2665,310
20231012,142200,399466465,2660,2660,2660,2660,1
20231012,142100,399463805,2660,2660,2660,2660,175
20231012,142000,398998305,2660,2660,2660,2660,0
20231012,141900,398998305,2660,2660,2660,2660,2
20231012,141800,398992985,2660,2660,2660,2660,2823
20231012,141700,391483805,2670,2670,2670,2670,110
20231012,141600,391190105,2670,2670,2670,2670,0
20231012,141500,391190105,2670,2670,2670,2670,12
20231012,141400,391158065,2670,2670,2670,2670,38
20231012,141300,391056605,2660,2660,2660,2660,0
20231012,141200,391056605,2660,2660,2660,2660,0
20231012,141100,391056605,2660,2660,2660,2660,0
20231012,141000,391056605,2660,2660,2660,2660,10
20231012,140900,391030005,2660,2660,2660,2660,0
20231012,140800,391030005,2660,2660,2660,2660,0
20231012,140700,391030005,2660,2660,2660,2660,0
20231012,140600,391030005,2660,2660,2660,2660,0
20231012,140500,391030005,2660,2660,2660,2660,0
20231012,140400,391030005,2660,2660,2660,2660,0
20231012,140300,391030005,2660,2660,2660,2660,0
20231012,140200,391030005,2660,2660,2660,2660,0
20231012,140100,391030005,2660,2660,2660,2660,0
20231012,140000,391030005,2660,2660,2660,2660,0
20231012,135900,391030005,2660,2660,2660,2660,0
20231012,135800,391030005,2660,2660,2660,2660,0
20231012,135700,391030005,2660,2660,2660,2660,0
20231012,135600,391030005,2660,2660,2660,2660,1814
20231012,135500,386204765,2660,2660,2660,2660,1057
20231012,135400,383393145,2655,2655,2655,2655,0
20231012,135300,383393145,2655,2655,2655,2655,0
20231012,135200,383393145,2655,2655,2655,2655,0
20231012,135100,383393145,2655,2655,2655,2655,101
20231012,135000,383124990,2655,2655,2655,2655,0
20231012,134900,383124990,2655,2655,2655,2655,1
20231012,134800,383122335,2660,2660,2660,2660,0
20231012,134700,383122335,2660,2660,2660,2660,0
20231012,134600,383122335,2660,2660,2660,2660,80
20231012,134500,382909535,2660,2660,2660,2660,0
20231012,134400,382909535,2660,2660,2660,2660,20
20231012,134300,382856335,2660,2660,2660,2660,0
20231012,134200,382856335,2660,2660,2660,2660,1681
20231012,134100,378384875,2660,2660,2660,2660,2397
20231012,134000,372008855,2660,2660,2660,2660,0
20231012,133900,372008855,2660,2660,2660,2660,0
20231012,133800,372008855,2660,2660,2660,2660,100
20231012,133700,371742855,2660,2660,2660,2660,40
20231012,133600,371636455,2660,2660,2660,2660,0
20231012,133500,371636455,2660,2660,2660,2660,157
20231012,133400,371218835,2670,2670,2670,2660,2349
20231012,133300,364949130,2665,2665,2665,2665,0
20231012,133200,364949130,2665,2665,2665,2665,0
20231012,133100,364949130,2665,2665,2665,2665,0
20231012,133000,364949130,2665,2665,2665,2665,0
20231012,132900,364949130,2665,2655,2665,2655,60
20231012,132800,364789820,2655,2655,2655,2655,12
20231012,132700,364757960,2655,2655,2655,2655,0
20231012,132600,364757960,2655,2655,2655,2655,0
20231012,132500,364757960,2655,2655,2655,2655,100
20231012,132400,364492460,2655,2655,2655,2655,1
20231012,132300,364489805,2655,2655,2655,2655,0
20231012,132200,364489805,2655,2655,2655,2655,38
20231012,132100,364388915,2660,2660,2660,2660,0
20231012,132000,364388915,2660,2660,2660,2660,0
20231012,131900,364388915,2660,2660,2660,2660,648
20231012,131800,362665235,2665,2665,2665,2665,32
20231012,131700,362579955,2665,2655,2665,2650,3254
20231012,131600,353944775,2655,2665,2665,2655,2800
20231012,131500,346510235,2660,2660,2660,2660,0
20231012,131400,346510235,2660,2660,2660,2660,0
20231012,131300,346510235,2660,2660,2660,2660,0
20231012,131200,346510235,2660,2660,2660,2660,0
20231012,131100,346510235,2660,2660,2660,2660,0
20231012,131000,346510235,2660,2660,2660,2660,0
20231012,130900,346510235,2660,2660,2660,2660,1
20231012,130800,346507575,2660,2660,2660,2660,2000
20231012,130700,341187575,2660,2660,2660,2660,8
20231012,130600,341166295,2660,2660,2660,2660,440
20231012,130500,339995895,2670,2670,2670,2670,0
20231012,130400,339995895,2670,2670,2670,2670,0
20231012,130300,339995895,2670,2670,2670,2670,0
20231012,130200,339995895,2670,2670,2670,2670,0
20231012,130100,339995895,2670,2670,2670,2670,0
20231012,130000,339995895,2670,2670,2670,2670,1
20231012,125900,339993225,2660,2660,2660,2660,450
20231012,125800,338796225,2660,2660,2660,2660,0
20231012,125700,338796225,2660,2660,2660,2660,0
20231012,125600,338796225,2660,2660,2660,2660,0
20231012,125500,338796225,2660,2660,2660,2660,0
20231012,125400,338796225,2660,2660,2660,2660,0
20231012,125300,338796225,2660,2660,2660,2660,0
20231012,125200,338796225,2660,2660,2660,2660,13
20231012,125100,338761645,2660,2660,2660,2660,0
20231012,125000,338761645,2660,2660,2660,2660,0
20231012,124900,338761645,2660,2660,2660,2660,0
20231012,124800,338761645,2660,2660,2660,2660,0
20231012,124700,338761645,2660,2660,2660,2660,40
20231012,124600,338655245,2660,2660,2660,2660,76
20231012,124500,338453085,2660,2660,2660,2660,0
20231012,124400,338453085,2660,2660,2660,2660,1000
20231012,124300,335793085,2660,2660,2660,2660,0
20231012,124200,335793085,2660,2660,2660,2660,955
20231012,124100,333252785,2660,2660,2660,2660,29
20231012,124000,333175645,2660,2660,2660,2660,0
20231012,123900,333175645,2660,2660,2660,2660,0
20231012,123800,333175645,2660,2660,2660,2660,30
20231012,123700,333095845,2660,2660,2660,2660,1
20231012,123600,333093185,2660,2660,2660,2660,15
20231012,123500,333053285,2660,2660,2660,2660,0
20231012,123400,333053285,2660,2660,2660,2660,25
20231012,123300,332986785,2665,2665,2665,2665,0
20231012,123200,332986785,2665,2670,2670,2665,704
20231012,123100,331110550,2670,2670,2670,2670,15
20231012,123000,331070500,2670,2670,2670,2670,0
20231012,122900,331070500,2670,2655,2670,2655,5
20231012,122800,331057165,2655,2655,2655,2655,0
20231012,122700,331057165,2655,2655,2660,2655,113
20231012,122600,330757145,2650,2655,2655,2650,1115
20231012,122500,327798105,2670,2670,2670,2670,2
20231012,122400,327792765,2670,2670,2670,2670,0
20231012,122300,327792765,2670,2670,2670,2670,20
20231012,122200,327739365,2680,2680,2680,2680,0
20231012,122100,327739365,2680,2680,2680,2680,0
20231012,122000,327739365,2680,2660,2680,2655,8603
20231012,121900,304872975,2660,2660,2660,2660,0
20231012,121800,304872975,2660,2665,2680,2660,247
20231012,121700,304213055,2675,2680,2680,2675,114
20231012,121600,303907545,2680,2675,2685,2675,853
20231012,121500,301620970,2675,2675,2675,2675,100
20231012,121400,301353470,2680,2680,2680,2680,2124
20231012,121300,295661150,2680,2665,2680,2660,9574
20231012,121200,270057770,2660,2665,2665,2660,392
20231012,121100,269013590,2660,2665,2665,2660,199
20231012,121000,268483755,2665,2665,2665,2665,1
20231012,120900,268481090,2665,2665,2665,2665,1
20231012,120800,268478425,2660,2660,2660,2660,0
20231012,120700,268478425,2660,2660,2660,2660,100
20231012,120600,268212425,2660,2660,2660,2660,100
20231012,120500,267946425,2655,2660,2660,2655,2875
20231012,120400,260302410,2660,2670,2670,2660,300
20231012,120300,259502410,2670,2660,2670,2660,400
20231012,120200,258435410,2670,2670,2670,2670,0
20231012,120100,258435410,2670,2670,2670,2670,0
20231012,120000,258435410,2670,2670,2670,2670,0
20231012,115900,258435410,2670,2670,2670,2670,0
20231012,115800,258435410,2670,2670,2670,2670,14
20231012,115700,258398030,2660,2660,2660,2660,115
20231012,115600,258092130,2660,2660,2660,2660,0
20231012,115500,258092130,2660,2660,2660,2660,1017
20231012,115400,255386910,2660,2660,2660,2660,2000
20231012,115300,250066910,2665,2665,2665,2665,0
20231012,115200,250066910,2665,2665,2665,2665,800
20231012,115100,247934910,2665,2665,2665,2665,1482
20231012,115000,243985380,2670,2670,2670,2670,0
20231012,114900,243985380,2670,2670,2670,2670,54
20231012,114800,243841200,2670,2670,2670,2670,115
20231012,114700,243534150,2670,2670,2670,2670,148
20231012,114600,243138990,2670,2670,2670,2670,7
20231012,114500,243120300,2675,2675,2675,2675,2
20231012,114400,243114950,2675,2675,2675,2675,200
20231012,114300,242579950,2675,2675,2675,2675,4
20231012,114200,242569250,2675,2675,2675,2675,0
20231012,114100,242569250,2675,2675,2675,2675,1
20231012,114000,242566575,2670,2670,2670,2670,50
20231012,113900,242433075,2665,2665,2665,2665,0
20231012,113800,242433075,2665,2665,2665,2665,0
20231012,113700,242433075,2665,2665,2665,2665,0
20231012,113600,242433075,2665,2665,2665,2665,300
20231012,113500,241633575,2670,2670,2670,2670,1
20231012,113400,241630905,2670,2665,2670,2665,1300
20231012,113300,238159955,2670,2670,2670,2670,2961
20231012,113200,230254085,2680,2680,2680,2680,0
20231012,113100,230254085,2680,2675,2680,2675,45
20231012,113000,230133705,2670,2670,2670,2670,0
20231012,112900,230133705,2670,2670,2670,2670,0
20231012,112800,230133705,2670,2670,2670,2670,0
20231012,112700,230133705,2670,2675,2675,2670,600
20231012,112600,228531085,2675,2675,2675,2675,0
20231012,112500,228531085,2675,2675,2675,2675,0
20231012,112400,228531085,2675,2675,2675,2675,0
20231012,112300,228531085,2675,2675,2675,2675,0
20231012,112200,228531085,2675,2675,2675,2675,0
20231012,112100,228531085,2675,2675,2675,2675,0
20231012,112000,228531085,2675,2675,2675,2675,500
20231012,111900,227193585,2680,2670,2680,2670,101
20231012,111800,226922915,2675,2675,2675,2675,0
20231012,111700,226922915,2675,2675,2675,2675,339
20231012,111600,226016090,2670,2675,2675,2670,758
20231012,111500,223990440,2670,2670,2670,2670,0
20231012,111400,223990440,2670,2670,2670,2670,546
20231012,111300,222532620,2670,2670,2670,2670,0
20231012,111200,222532620,2670,2670,2670,2670,979
20231012,111100,219918690,2670,2670,2670,2670,1
20231012,111000,219916020,2670,2670,2670,2670,1000
20231012,110900,217246020,2670,2670,2670,2670,757
20231012,110800,215224830,2675,2675,2675,2675,398
20231012,110700,214160180,2680,2680,2680,2680,20
20231012,110600,214106580,2680,2680,2680,2680,0
20231012,110500,214106580,2680,2680,2680,2680,3
20231012,110400,214098540,2685,2685,2685,2685,0
20231012,110300,214098540,2685,2680,2685,2680,766
20231012,110200,212045160,2675,2675,2675,2675,400
20231012,110100,210975160,2680,2680,2680,2680,140
20231012,110000,210599960,2685,2680,2685,2680,59
20231012,105900,210441795,2680,2680,2680,2680,978
20231012,105800,207820755,2680,2680,2685,2680,2633
20231012,105700,200764310,2680,2675,2680,2675,9
20231012,105600,200740225,2680,2680,2680,2680,1000
20231012,105500,198060225,2680,2680,2680,2680,0
20231012,105400,198060225,2680,2680,2680,2680,0
20231012,105300,198060225,2680,2680,2680,2680,2
20231012,105200,198054865,2680,2680,2680,2680,0
20231012,105100,198054865,2680,2680,2680,2680,38
20231012,105000,197953025,2675,2675,2675,2675,0
20231012,104900,197953025,2675,2675,2675,2675,583
20231012,104800,196393500,2675,2675,2675,2675,0
20231012,104700,196393500,2675,2675,2675,2675,1101
20231012,104600,193448325,2680,2680,2680,2680,0
20231012,104500,193448325,2680,2680,2680,2680,3
20231012,104400,193440285,2665,2665,2665,2665,0
20231012,104300,193440285,2665,2670,2670,2665,2
20231012,104200,193434950,2665,2665,2665,2665,0
20231012,104100,193434950,2665,2670,2670,2665,1371
20231012,104000,189780960,2665,2665,2665,2665,0
20231012,103900,189780960,2665,2665,2665,2665,0
20231012,103800,189780960,2665,2665,2665,2665,5
20231012,103700,189767635,2660,2660,2660,2660,0
20231012,103600,189767635,2660,2660,2660,2660,200
20231012,103500,189235635,2680,2680,2680,2680,0
20231012,103400,189235635,2680,2680,2680,2680,0
20231012,103300,189235635,2680,2680,2680,2680,76
20231012,103200,189031955,2660,2660,2660,2660,0
20231012,103100,189031955,2660,2660,2660,2660,0
20231012,103000,189031955,2660,2660,2660,2660,0
20231012,102900,189031955,2660,2660,2660,2660,0
20231012,102800,189031955,2660,2660,2660,2660,72
20231012,102700,188840435,2660,2660,2660,2660,80
20231012,102600,188627635,2680,2665,2680,2665,530
20231012,102500,187207385,2665,2665,2665,2665,0
20231012,102400,187207385,2665,2665,2665,2665,300
20231012,102300,186407885,2665,2665,2665,2665,90
20231012,102200,186168035,2665,2665,2665,2665,0
20231012,102100,186168035,2665,2665,2665,2665,2087
20231012,102000,180606180,2660,2660,2660,2660,0
20231012,101900,180606180,2660,2665,2665,2660,1870
20231012,101800,175630380,2665,2665,2665,2665,0
20231012,101700,175630380,2665,2665,2665,2665,1450
20231012,101600,171766130,2665,2665,2665,2665,666
20231012,101500,169991240,2665,2670,2675,2665,7406
20231012,101400,150218115,2680,2680,2680,2680,69
20231012,101300,150033195,2680,2670,2680,2670,38
20231012,101200,149931435,2680,2680,2680,2680,100
20231012,101100,149663435,2675,2675,2675,2675,50
20231012,101000,149529685,2670,2675,2680,2670,1299
20231012,100900,146053140,2675,2675,2675,2675,2
20231012,100800,146047790,2670,2670,2670,2670,2
20231012,100700,146042450,2670,2670,2670,2670,10
20231012,100600,146015750,2675,2675,2675,2675,259
20231012,100500,145322925,2675,2675,2675,2670,1443
20231012,100400,141463000,2675,2675,2675,2675,49
20231012,100300,141331925,2675,2675,2675,2675,77
20231012,100200,141125950,2675,2670,2675,2670,307
20231012,100100,140304735,2675,2670,2675,2670,167
20231012,100000,139858565,2670,2670,2670,2670,100
20231012,095900,139591565,2670,2670,2670,2670,0
20231012,095800,139591565,2670,2670,2670,2670,299
20231012,095700,138793235,2665,2665,2665,2665,0
20231012,095600,138793235,2665,2665,2665,2665,1349
20231012,095500,135198150,2665,2670,2670,2665,914
20231012,095400,132757790,2675,2675,2675,2675,491
20231012,095300,131444365,2675,2675,2675,2675,60
20231012,095200,131283865,2670,2675,2675,2670,160
20231012,095100,130856390,2675,2670,2675,2670,159
20231012,095000,130431565,2670,2670,2670,2670,3175
20231012,094900,121954315,2665,2660,2665,2660,587
20231012,094800,120389985,2660,2665,2665,2660,251
20231012,094700,119721575,2665,2665,2665,2665,102
20231012,094600,119449745,2665,2665,2665,2665,77
20231012,094500,119244540,2665,2665,2665,2665,0
20231012,094400,119244540,2665,2665,2665,2665,131
20231012,094300,118895425,2665,2665,2665,2665,7
20231012,094200,118876770,2665,2665,2665,2665,2100
20231012,094100,113280270,2665,2665,2665,2665,101
20231012,094000,113011105,2665,2665,2665,2665,1018
20231012,093900,110298135,2670,2665,2670,2665,81
20231012,093800,110082265,2665,2665,2665,2665,696
20231012,093700,108227425,2665,2670,2670,2665,389
20231012,093600,107190730,2670,2670,2670,2670,0
20231012,093500,107190730,2670,2670,2670,2670,407
20231012,093400,106104040,2670,2660,2670,2660,301
20231012,093300,105303370,2660,2670,2670,2660,2554
20231012,093200,98484730,2670,2670,2670,2670,3
20231012,093100,98476720,2660,2660,2665,2660,860
20231012,093000,96189110,2660,2660,2660,2660,1000
20231012,092900,93529110,2660,2660,2660,2660,100
20231012,092800,93263110,2660,2660,2660,2660,1549
20231012,092700,89142770,2655,2655,2655,2650,1707
20231012,092600,84610695,2655,2655,2655,2655,0
20231012,092500,84610695,2655,2655,2655,2655,297
20231012,092400,83822160,2655,2660,2660,2655,1377
20231012,092300,80162710,2655,2660,2660,2655,34
20231012,092200,80072320,2655,2660,2660,2655,480
20231012,092100,78797520,2660,2660,2660,2660,200
20231012,092000,78265520,2670,2665,2670,2665,14
20231012,091900,78228200,2660,2660,2660,2655,231
20231012,091800,77614795,2655,2655,2655,2655,8
20231012,091700,77593555,2655,2655,2655,2655,1401
20231012,091600,73873900,2655,2660,2660,2650,550
20231012,091500,72415170,2655,2655,2655,2655,415
20231012,091400,71313345,2655,2655,2655,2655,0
20231012,091300,71313345,2655,2655,2655,2655,98
20231012,091200,71053155,2660,2660,2660,2660,386
20231012,091100,70026395,2655,2670,2670,2655,355
20231012,091000,69079295,2670,2670,2670,2670,334
20231012,090900,68187515,2660,2675,2675,2660,2039
20231012,090800,62763220,2675,2675,2680,2660,7407
20231012,090700,43006605,2675,2660,2675,2660,744
20231012,090600,41023055,2655,2655,2665,2645,592
20231012,090500,39446415,2655,2660,2660,2655,398
20231012,090400,38389230,2655,2640,2655,2640,1611
20231012,090300,34120115,2655,2655,2655,2650,1191
20231012,090200,30959895,2655,2625,2665,2625,8345
20231012,090100,8968390,2620,2620,2620,2615,14
20231012,090000,8931720,2615,2600,2615,2600,3435