KissMeData/033500/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,3059601020,12070,12070,12070,12070,2505
20231012,190800,3059601020,12070,12070,12070,12070,0
20231012,190700,3059601020,12070,12070,12070,12070,0
20231012,190600,3059601020,12070,12070,12070,12070,0
20231012,190500,3059601020,12070,12070,12070,12070,0
20231012,190400,3059601020,12070,12070,12070,12070,0
20231012,190300,3059601020,12070,12070,12070,12070,0
20231012,190200,3059601020,12070,12070,12070,12070,0
20231012,190100,3059601020,12070,12070,12070,12070,0
20231012,190000,3059601020,12070,12070,12070,12070,0
20231012,185900,3059601020,12070,12070,12070,12070,0
20231012,185800,3059601020,12070,12070,12070,12070,0
20231012,185700,3059601020,12070,12070,12070,12070,0
20231012,185600,3059601020,12070,12070,12070,12070,0
20231012,185500,3059601020,12070,12070,12070,12070,0
20231012,185400,3059601020,12070,12070,12070,12070,0
20231012,185300,3059601020,12070,12070,12070,12070,0
20231012,185200,3059601020,12070,12070,12070,12070,0
20231012,185100,3059601020,12070,12070,12070,12070,0
20231012,185000,3059601020,12070,12070,12070,12070,0
20231012,184900,3059601020,12070,12070,12070,12070,0
20231012,184800,3059601020,12070,12070,12070,12070,0
20231012,184700,3059601020,12070,12070,12070,12070,0
20231012,184600,3059601020,12070,12070,12070,12070,0
20231012,184500,3059601020,12070,12070,12070,12070,0
20231012,184400,3059601020,12070,12070,12070,12070,0
20231012,184300,3059601020,12070,12070,12070,12070,0
20231012,184200,3059601020,12070,12070,12070,12070,0
20231012,184100,3059601020,12070,12070,12070,12070,0
20231012,184000,3059601020,12070,12070,12070,12070,0
20231012,183900,3059601020,12070,12070,12070,12070,2505
20231012,183800,3059601020,12070,12070,12070,12070,0
20231012,183700,3059601020,12070,12070,12070,12070,0
20231012,183600,3059601020,12070,12070,12070,12070,0
20231012,183500,3059601020,12070,12070,12070,12070,0
20231012,183400,3059601020,12070,12070,12070,12070,0
20231012,183300,3059601020,12070,12070,12070,12070,0
20231012,183200,3059601020,12070,12070,12070,12070,0
20231012,183100,3059601020,12070,12070,12070,12070,0
20231012,183000,3059601020,12070,12070,12070,12070,0
20231012,182900,3059601020,12070,12070,12070,12070,0
20231012,182800,3059601020,12070,12070,12070,12070,0
20231012,182700,3059601020,12070,12070,12070,12070,0
20231012,182600,3059601020,12070,12070,12070,12070,0
20231012,182500,3059601020,12070,12070,12070,12070,0
20231012,182400,3059601020,12070,12070,12070,12070,0
20231012,182300,3059601020,12070,12070,12070,12070,0
20231012,182200,3059601020,12070,12070,12070,12070,0
20231012,182100,3059601020,12070,12070,12070,12070,0
20231012,182000,3059601020,12070,12070,12070,12070,0
20231012,181900,3059601020,12070,12070,12070,12070,0
20231012,181800,3059601020,12070,12070,12070,12070,0
20231012,181700,3059601020,12070,12070,12070,12070,0
20231012,181600,3059601020,12070,12070,12070,12070,0
20231012,181500,3059601020,12070,12070,12070,12070,0
20231012,181400,3059601020,12070,12070,12070,12070,0
20231012,181300,3059601020,12070,12070,12070,12070,0
20231012,181200,3059601020,12070,12070,12070,12070,0
20231012,181100,3059601020,12070,12070,12070,12070,0
20231012,181000,3059601020,12070,12070,12070,12070,0
20231012,180900,3059601020,12070,12070,12070,12070,2505
20231012,180800,3059601020,12070,12070,12070,12070,0
20231012,180700,3059601020,12070,12070,12070,12070,0
20231012,180600,3059601020,12070,12070,12070,12070,0
20231012,180500,3059601020,12070,12070,12070,12070,0
20231012,180400,3059601020,12070,12070,12070,12070,0
20231012,180300,3059601020,12070,12070,12070,12070,0
20231012,180200,3059601020,12070,12070,12070,12070,0
20231012,180100,3059601020,12070,12070,12070,12070,0
20231012,180000,3059601020,12070,12070,12070,12070,0
20231012,175900,3059601020,12070,12070,12070,12070,0
20231012,175800,3059601020,12070,12070,12070,12070,0
20231012,175700,3059601020,12070,12070,12070,12070,0
20231012,175600,3059601020,12070,12070,12070,12070,0
20231012,175500,3059601020,12070,12070,12070,12070,0
20231012,175400,3059601020,12070,12070,12070,12070,0
20231012,175300,3059601020,12070,12070,12070,12070,0
20231012,175200,3059601020,12070,12070,12070,12070,0
20231012,175100,3059601020,12070,12070,12070,12070,0
20231012,175000,3059601020,12070,12070,12070,12070,0
20231012,174900,3059601020,12070,12070,12070,12070,0
20231012,174800,3059601020,12070,12070,12070,12070,0
20231012,174700,3059601020,12070,12070,12070,12070,0
20231012,174600,3059601020,12070,12070,12070,12070,0
20231012,174500,3059601020,12070,12070,12070,12070,0
20231012,174400,3059601020,12070,12070,12070,12070,0
20231012,174300,3059601020,12070,12070,12070,12070,0
20231012,174200,3059601020,12070,12070,12070,12070,0
20231012,174100,3059601020,12070,12070,12070,12070,0
20231012,174000,3059601020,12070,12070,12070,12070,0
20231012,173900,3059601020,12070,12070,12070,12070,2505
20231012,173800,3059601020,12070,12070,12070,12070,0
20231012,173700,3059601020,12070,12070,12070,12070,0
20231012,173600,3059601020,12070,12070,12070,12070,0
20231012,173500,3059601020,12070,12070,12070,12070,0
20231012,173400,3059601020,12070,12070,12070,12070,0
20231012,173300,3059601020,12070,12070,12070,12070,0
20231012,173200,3059601020,12070,12070,12070,12070,0
20231012,173100,3059601020,12070,12070,12070,12070,0
20231012,173000,3059601020,12070,12070,12070,12070,0
20231012,172900,3059601020,12070,12070,12070,12070,0
20231012,172800,3059601020,12070,12070,12070,12070,0
20231012,172700,3059601020,12070,12070,12070,12070,0
20231012,172600,3059601020,12070,12070,12070,12070,0
20231012,172500,3059601020,12070,12070,12070,12070,0
20231012,172400,3059601020,12070,12070,12070,12070,0
20231012,172300,3059601020,12070,12070,12070,12070,0
20231012,172200,3059601020,12070,12070,12070,12070,0
20231012,172100,3059601020,12070,12070,12070,12070,0
20231012,172000,3059601020,12070,12070,12070,12070,0
20231012,171900,3059601020,12070,12070,12070,12070,0
20231012,171800,3059601020,12070,12070,12070,12070,0
20231012,171700,3059601020,12070,12070,12070,12070,0
20231012,171600,3059601020,12070,12070,12070,12070,0
20231012,171500,3059601020,12070,12070,12070,12070,0
20231012,171400,3059601020,12070,12070,12070,12070,0
20231012,171300,3059601020,12070,12070,12070,12070,0
20231012,171200,3059601020,12070,12070,12070,12070,0
20231012,171100,3059601020,12070,12070,12070,12070,0
20231012,171000,3059601020,12070,12070,12070,12070,0
20231012,170900,3059601020,12070,12070,12070,12070,2505
20231012,170800,3059601020,12070,12070,12070,12070,0
20231012,170700,3059601020,12070,12070,12070,12070,0
20231012,170600,3059601020,12070,12070,12070,12070,0
20231012,170500,3059601020,12070,12070,12070,12070,0
20231012,170400,3059601020,12070,12070,12070,12070,0
20231012,170300,3059601020,12070,12070,12070,12070,0
20231012,170200,3059601020,12070,12070,12070,12070,0
20231012,170100,3059601020,12070,12070,12070,12070,0
20231012,170000,3059601020,12070,12070,12070,12070,0
20231012,165900,3059601020,12070,12070,12070,12070,0
20231012,165800,3059601020,12070,12070,12070,12070,0
20231012,165700,3059601020,12070,12070,12070,12070,0
20231012,165600,3059601020,12070,12070,12070,12070,0
20231012,165500,3059601020,12070,12070,12070,12070,0
20231012,165400,3059601020,12070,12070,12070,12070,0
20231012,165300,3059601020,12070,12070,12070,12070,0
20231012,165200,3059601020,12070,12070,12070,12070,0
20231012,165100,3059601020,12070,12070,12070,12070,0
20231012,165000,3059601020,12070,12070,12070,12070,0
20231012,164900,3059601020,12070,12070,12070,12070,0
20231012,164800,3059601020,12070,12070,12070,12070,0
20231012,164700,3059601020,12070,12070,12070,12070,0
20231012,164600,3059601020,12070,12070,12070,12070,0
20231012,164500,3059601020,12070,12070,12070,12070,0
20231012,164400,3059601020,12070,12070,12070,12070,0
20231012,164300,3059601020,12070,12070,12070,12070,0
20231012,164200,3059601020,12070,12070,12070,12070,0
20231012,164100,3059601020,12070,12070,12070,12070,0
20231012,164000,3059601020,12070,12070,12070,12070,0
20231012,163900,3059601020,12070,12070,12070,12070,2505
20231012,163800,3059601020,12070,12070,12070,12070,0
20231012,163700,3059601020,12070,12070,12070,12070,0
20231012,163600,3059601020,12070,12070,12070,12070,0
20231012,163500,3059601020,12070,12070,12070,12070,0
20231012,163400,3059601020,12070,12070,12070,12070,0
20231012,163300,3059601020,12070,12070,12070,12070,0
20231012,163200,3059601020,12070,12070,12070,12070,0
20231012,163100,3059601020,12070,12070,12070,12070,0
20231012,163000,3059601020,12070,12070,12070,12070,0
20231012,162900,3059601020,12070,12070,12070,12070,0
20231012,162800,3059601020,12070,12070,12070,12070,0
20231012,162700,3059601020,12070,12070,12070,12070,0
20231012,162600,3059601020,12070,12070,12070,12070,0
20231012,162500,3059601020,12070,12070,12070,12070,0
20231012,162400,3059601020,12070,12070,12070,12070,0
20231012,162300,3059601020,12070,12070,12070,12070,0
20231012,162200,3059601020,12070,12070,12070,12070,0
20231012,162100,3059601020,12070,12070,12070,12070,0
20231012,162000,3059601020,12070,12070,12070,12070,0
20231012,161900,3059601020,12070,12070,12070,12070,0
20231012,161800,3059601020,12070,12070,12070,12070,0
20231012,161700,3059601020,12070,12070,12070,12070,0
20231012,161600,3059601020,12070,12070,12070,12070,0
20231012,161500,3059601020,12070,12070,12070,12070,0
20231012,161400,3059601020,12070,12070,12070,12070,0
20231012,161300,3059601020,12070,12070,12070,12070,0
20231012,161200,3059601020,12070,12070,12070,12070,0
20231012,161100,3059601020,12070,12070,12070,12070,0
20231012,161000,3059601020,12070,12070,12070,12070,0
20231012,160900,3059601020,12070,12070,12070,12070,2505
20231012,160800,3059601020,12070,12070,12070,12070,0
20231012,160700,3059601020,12070,12070,12070,12070,0
20231012,160600,3059601020,12070,12070,12070,12070,0
20231012,160500,3059601020,12070,12070,12070,12070,0
20231012,160400,3059601020,12070,12070,12070,12070,0
20231012,160300,3059601020,12070,12070,12070,12070,0
20231012,160200,3059601020,12070,12070,12070,12070,0
20231012,160100,3059601020,12070,12070,12070,12070,0
20231012,160000,3059601020,12070,12070,12070,12070,0
20231012,155900,3059601020,12070,12070,12070,12070,0
20231012,155800,3059601020,12070,12070,12070,12070,0
20231012,155700,3059601020,12070,12070,12070,12070,0
20231012,155600,3059601020,12070,12070,12070,12070,0
20231012,155500,3059601020,12070,12070,12070,12070,0
20231012,155400,3059601020,12070,12070,12070,12070,0
20231012,155300,3059601020,12070,12070,12070,12070,0
20231012,155200,3059601020,12070,12070,12070,12070,0
20231012,155100,3059601020,12070,12070,12070,12070,0
20231012,155000,3059601020,12070,12070,12070,12070,0
20231012,154900,3059601020,12070,12070,12070,12070,0
20231012,154800,3059601020,12070,12070,12070,12070,0
20231012,154700,3059601020,12070,12070,12070,12070,0
20231012,154600,3059601020,12070,12070,12070,12070,0
20231012,154500,3059601020,12070,12070,12070,12070,0
20231012,154400,3059601020,12070,12070,12070,12070,0
20231012,154300,3059601020,12070,12070,12070,12070,0
20231012,154200,3059601020,12070,12070,12070,12070,0
20231012,154100,3059601020,12070,12070,12070,12070,0
20231012,154000,3059601020,12070,12070,12070,12070,0
20231012,153900,3059601020,12070,12070,12070,12070,2505
20231012,153800,3059601020,12070,12070,12070,12070,0
20231012,153700,3059601020,12070,12070,12070,12070,0
20231012,153600,3059601020,12070,12070,12070,12070,0
20231012,153500,3059601020,12070,12070,12070,12070,0
20231012,153400,3059601020,12070,12070,12070,12070,0
20231012,153300,3059601020,12070,12070,12070,12070,0
20231012,153200,3059601020,12070,12070,12070,12070,0
20231012,153100,3059601020,12070,12070,12070,12070,0
20231012,153000,3059601020,12070,12070,12070,12070,2505
20231012,152900,3029365670,12140,12140,12140,12140,0
20231012,152800,3029365670,12140,12140,12140,12140,0
20231012,152700,3029365670,12140,12140,12140,12140,0
20231012,152600,3029365670,12140,12140,12140,12140,0
20231012,152500,3029365670,12140,12140,12140,12140,0
20231012,152400,3029365670,12140,12140,12140,12140,0
20231012,152300,3029365670,12140,12140,12140,12140,0
20231012,152200,3029365670,12140,12140,12140,12140,0
20231012,152100,3029365670,12140,12140,12140,12140,0
20231012,152000,3029365670,12140,12140,12140,12140,0
20231012,151900,3029365670,12140,12130,12140,12130,456
20231012,151800,3023832020,12120,12120,12130,12120,174
20231012,151700,3021722090,12120,12120,12120,12110,292
20231012,151600,3018184340,12120,12110,12130,12110,500
20231012,151500,3012124070,12130,12110,12130,12110,1028
20231012,151400,2999666720,12120,12110,12120,12110,316
20231012,151300,2995837980,12120,12120,12120,12110,516
20231012,151200,2989585450,12120,12120,12120,12110,199
20231012,151100,2987174500,12120,12110,12120,12110,382
20231012,151000,2982546240,12110,12110,12110,12110,186
20231012,150900,2980293780,12110,12130,12130,12100,186
20231012,150800,2978041550,12110,12110,12110,12100,1161
20231012,150700,2963988140,12100,12120,12120,12100,175
20231012,150600,2961869580,12100,12110,12120,12100,959
20231012,150500,2950256550,12120,12110,12120,12110,186
20231012,150400,2948003560,12110,12120,12120,12110,189
20231012,150300,2945713910,12120,12120,12120,12120,389
20231012,150200,2940999230,12130,12130,12130,12120,173
20231012,150100,2938901930,12120,12130,12130,12120,175
20231012,150000,2936780400,12120,12120,12120,12120,275
20231012,145900,2933447400,12130,12120,12130,12120,154
20231012,145800,2931580380,12120,12120,12120,12120,147
20231012,145700,2929798740,12130,12120,12130,12120,272
20231012,145600,2926501560,12120,12130,12130,12120,246
20231012,145500,2923519510,12120,12130,12130,12120,197
20231012,145400,2921131790,12120,12120,12130,12120,201
20231012,145300,2918695140,12120,12110,12120,12110,432
20231012,145200,2913460550,12120,12120,12120,12120,493
20231012,145100,2907485390,12120,12110,12130,12110,176
20231012,145000,2905352960,12130,12140,12140,12110,159
20231012,144900,2903425860,12110,12110,12110,12110,145
20231012,144800,2901669910,12110,12110,12130,12110,335
20231012,144700,2897609710,12120,12120,12120,12120,406
20231012,144600,2892688990,12120,12130,12130,12120,354
20231012,144500,2888397970,12120,12130,12130,12120,384
20231012,144400,2883743360,12120,12130,12130,12120,130
20231012,144300,2882167310,12120,12120,12130,12120,349
20231012,144200,2877936870,12120,12120,12130,12120,238
20231012,144100,2875051780,12130,12130,12130,12130,33
20231012,144000,2874651490,12120,12130,12130,12120,95
20231012,143900,2873499190,12120,12130,12130,12120,35
20231012,143800,2873074880,12130,12120,12130,12120,820
20231012,143700,2863135670,12120,12110,12120,12110,62
20231012,143600,2862384320,12120,12110,12120,12110,13
20231012,143500,2862226880,12120,12110,12120,12110,161
20231012,143400,2860276640,12120,12120,12120,12120,54
20231012,143300,2859622160,12120,12110,12120,12110,350
20231012,143200,2855383270,12120,12120,12120,12100,154
20231012,143100,2853517030,12120,12120,12120,12120,133
20231012,143000,2851905070,12120,12120,12120,12120,8
20231012,142900,2851808110,12120,12120,12120,12120,54
20231012,142800,2851153630,12100,12120,12120,12100,183
20231012,142700,2848937590,12110,12100,12110,12070,12564
20231012,142600,2696910880,12080,12100,12100,12080,62
20231012,142500,2696160860,12100,12080,12100,12080,12
20231012,142400,2696015880,12080,12090,12100,12080,1300
20231012,142300,2680301970,12070,12090,12090,12070,468
20231012,142200,2674651500,12080,12080,12080,12080,19
20231012,142100,2674421980,12080,12090,12090,12070,251
20231012,142000,2671389980,12090,12080,12090,12080,155
20231012,141900,2669516130,12100,12100,12100,12100,53
20231012,141800,2668874830,12090,12100,12100,12090,199
20231012,141700,2666468380,12100,12090,12100,12090,132
20231012,141600,2664872490,12100,12110,12110,12100,90
20231012,141500,2663783480,12110,12120,12130,12110,692
20231012,141400,2655396740,12130,12120,12130,12120,116
20231012,141300,2653990480,12120,12130,12130,12120,283
20231012,141200,2650559340,12130,12140,12140,12120,233
20231012,141100,2647731110,12150,12150,12150,12150,55
20231012,141000,2647062860,12140,12140,12140,12140,20
20231012,140900,2646820060,12140,12150,12150,12140,14
20231012,140800,2646650090,12150,12150,12150,12150,53
20231012,140700,2646006140,12150,12150,12150,12150,54
20231012,140600,2645350040,12140,12150,12150,12140,100
20231012,140500,2644135160,12170,12170,12170,12170,53
20231012,140400,2643490150,12170,12160,12170,12160,54
20231012,140300,2642833500,12160,12080,12190,12080,11378
20231012,140200,2504964010,12080,12100,12100,12080,279
20231012,140100,2501589190,12120,12100,12120,12100,72
20231012,140000,2500717740,12120,12120,12120,12100,64
20231012,135900,2499942240,12120,12140,12140,12110,409
20231012,135800,2494983800,12120,12100,12120,12100,1107
20231012,135700,2481567140,12120,12120,12120,12110,1356
20231012,135600,2465133500,12120,12120,12140,12120,98
20231012,135500,2463944450,12140,12130,12140,12130,78
20231012,135400,2462998300,12140,12160,12160,12140,308
20231012,135300,2459256800,12160,12170,12170,12160,11
20231012,135200,2459123030,12170,12160,12170,12160,150
20231012,135100,2457298090,12160,12170,12170,12160,356
20231012,135000,2452967860,12180,12180,12180,12170,123
20231012,134900,2451469810,12190,12180,12190,12180,133
20231012,134800,2449849340,12180,12200,12200,12180,3358
20231012,134700,2408883020,12210,12210,12210,12210,27
20231012,134600,2408553350,12200,12210,12210,12200,167
20231012,134500,2406515410,12210,12210,12210,12190,309
20231012,134400,2402744970,12210,12210,12210,12210,26
20231012,134300,2402427510,12220,12150,12230,12150,7401
20231012,134200,2312326910,12140,12130,12140,12130,1443
20231012,134100,2294810860,12130,12100,12140,12100,1817
20231012,134000,2272795190,12090,12070,12090,12060,5145
20231012,133900,2210646150,12070,12070,12070,12070,1
20231012,133800,2210634080,12060,12070,12070,12060,184
20231012,133700,2208414510,12070,12070,12070,12060,88
20231012,133600,2207352470,12080,12080,12080,12080,1
20231012,133500,2207340390,12080,12080,12080,12080,53
20231012,133400,2206700150,12070,12060,12080,12060,18
20231012,133300,2206483000,12080,12080,12080,12080,53
20231012,133200,2205842760,12080,12070,12080,12070,229
20231012,133100,2203078720,12070,12070,12070,12070,7
20231012,133000,2202994230,12070,12080,12080,12050,97
20231012,132900,2201823650,12050,12050,12050,12050,4759
20231012,132800,2144477700,12040,12040,12040,12040,50
20231012,132700,2143875700,12050,12020,12050,12020,9480
20231012,132600,2029739110,12020,12030,12030,12020,432
20231012,132500,2024546430,12040,12040,12040,12030,284
20231012,132400,2021127940,12050,12040,12050,12040,72
20231012,132300,2020260530,12040,12040,12050,12040,220
20231012,132200,2017611720,12050,12050,12050,12050,159
20231012,132100,2015695770,12050,12060,12060,12050,260
20231012,132000,2012562230,12050,12050,12050,12050,12
20231012,131900,2012417630,12050,12050,12060,12050,207
20231012,131800,2009922750,12060,12060,12060,12060,54
20231012,131700,2009271510,12050,12050,12050,12050,77
20231012,131600,2008343660,12060,12060,12070,12060,319
20231012,131500,2004495970,12070,12070,12070,12070,0
20231012,131400,2004495970,12070,12070,12070,12070,54
20231012,131300,2003844190,12060,12060,12060,12060,53
20231012,131200,2003205010,12070,12080,12080,12070,876
20231012,131100,1992631250,12080,12070,12080,12070,522
20231012,131000,1986330150,12070,12070,12070,12070,153
20231012,130900,1984483440,12070,12060,12070,12060,50
20231012,130800,1983880430,12060,12040,12060,12040,1368
20231012,130700,1967396720,12050,12060,12060,12050,117
20231012,130600,1965986860,12060,12060,12060,12060,53
20231012,130500,1965347680,12060,12040,12060,12040,64
20231012,130400,1964576060,12060,12040,12060,12040,12
20231012,130300,1964431540,12060,12050,12060,12050,507
20231012,130200,1958321660,12050,12030,12050,12030,64
20231012,130100,1957550640,12050,12050,12050,12030,113
20231012,130000,1956189230,12040,12050,12050,12040,161
20231012,125900,1954250250,12040,12050,12050,12040,492
20231012,125800,1948326040,12050,12060,12060,12040,309
20231012,125700,1944603660,12040,12040,12060,12040,94
20231012,125600,1943470440,12060,12060,12060,12060,0
20231012,125500,1943470440,12060,12060,12060,12060,54
20231012,125400,1942819200,12060,12040,12060,12040,64
20231012,125300,1942047580,12060,12050,12060,12050,45
20231012,125200,1941505310,12050,12050,12060,12050,152
20231012,125100,1939673180,12050,12060,12060,12050,178
20231012,125000,1937527740,12050,12060,12060,12050,122
20231012,124900,1936057170,12070,12070,12070,12070,53
20231012,124800,1935417460,12070,12070,12070,12070,31
20231012,124700,1935043290,12070,12060,12070,12060,92
20231012,124600,1933933240,12060,12060,12070,12060,23
20231012,124500,1933655850,12050,12050,12060,12050,597
20231012,124400,1926457530,12060,12060,12070,12060,295
20231012,124300,1922899810,12080,12080,12080,12060,70
20231012,124200,1922054450,12080,12080,12080,12080,0
20231012,124100,1922054450,12080,12080,12080,12080,54
20231012,124000,1921402130,12070,12070,12070,12070,55
20231012,123900,1920738280,12080,12080,12080,12070,66
20231012,123800,1919941110,12080,12080,12080,12080,53
20231012,123700,1919300870,12080,12070,12080,12070,45
20231012,123600,1918757710,12080,12070,12080,12070,65
20231012,123500,1917972630,12070,12070,12070,12070,93
20231012,123400,1916850120,12080,12080,12080,12080,28
20231012,123300,1916511880,12080,12070,12080,12070,118
20231012,123200,1915087090,12080,12070,12090,12070,1554
20231012,123100,1896320600,12060,12060,12060,12060,100
20231012,123000,1895114600,12060,12060,12060,12060,242
20231012,122900,1892196080,12060,12060,12060,12060,0
20231012,122800,1892196080,12060,12050,12060,12040,302
20231012,122700,1888556550,12050,12040,12050,12040,802
20231012,122600,1878899980,12040,12040,12040,12040,144
20231012,122500,1877166220,12050,12040,12050,12040,150
20231012,122400,1875359570,12050,12050,12050,12040,187
20231012,122300,1873107330,12050,12050,12050,12050,246
20231012,122200,1870143030,12050,12050,12060,12050,77
20231012,122100,1869214540,12050,12060,12060,12050,127
20231012,122000,1867684160,12060,12060,12060,12050,264
20231012,121900,1864502320,12050,12060,12070,12050,421
20231012,121800,1859425450,12060,12050,12060,12050,139
20231012,121700,1857750290,12050,12040,12060,12040,119
20231012,121600,1856316350,12050,12060,12060,12050,174
20231012,121500,1854219110,12060,12060,12060,12060,86
20231012,121400,1853181950,12060,12050,12060,12050,65
20231012,121300,1852398160,12050,12060,12060,12050,133
20231012,121200,1850794980,12060,12060,12070,12060,181
20231012,121100,1848612110,12060,12030,12060,12030,1067
20231012,121000,1835754110,12030,12030,12030,12030,12
20231012,120900,1835609750,12050,12040,12050,12040,132
20231012,120800,1834019920,12040,12050,12050,12040,224
20231012,120700,1831321820,12060,12050,12060,12050,127
20231012,120600,1829791410,12050,12050,12060,12050,74
20231012,120500,1828899180,12050,12060,12060,12050,134
20231012,120400,1827283940,12050,12050,12050,12050,0
20231012,120300,1827283940,12050,12060,12060,12050,204
20231012,120200,1824825180,12060,12050,12060,12050,6
20231012,120100,1824752870,12060,12060,12060,12060,54
20231012,120000,1824101630,12060,12060,12060,12060,79
20231012,115900,1823148890,12050,12050,12050,12050,178
20231012,115800,1821003990,12050,12040,12050,12040,613
20231012,115700,1813619070,12030,12040,12050,12030,233
20231012,115600,1810814920,12040,12050,12050,12040,194
20231012,115500,1808479150,12050,12050,12050,12050,428
20231012,115400,1803321750,12060,12060,12060,12060,0
20231012,115300,1803321750,12060,12060,12060,12050,66
20231012,115200,1802525910,12060,12040,12060,12030,1276
20231012,115100,1787148370,12040,12040,12040,12040,1
20231012,115000,1787136330,12040,12040,12040,12040,53
20231012,114900,1786498210,12040,12040,12040,12040,55
20231012,114800,1785836010,12030,12030,12030,12020,330
20231012,114700,1781866230,12030,12030,12030,12030,58
20231012,114600,1781168490,12030,12030,12030,12030,60
20231012,114500,1780446690,12020,12020,12020,12020,11
20231012,114400,1780314470,12030,12020,12030,12020,63
20231012,114300,1779556670,12020,12030,12030,12020,124
20231012,114200,1778065950,12030,12030,12030,12020,105
20231012,114100,1776803270,12030,12010,12030,12000,4059
20231012,114000,1727985580,12010,12010,12010,12010,300
20231012,113900,1724382580,12010,11970,12010,11970,4085
20231012,113800,1675412690,11980,11980,11980,11980,54
20231012,113700,1674765770,11970,11980,11980,11970,194
20231012,113600,1672441770,11980,11980,11980,11980,53
20231012,113500,1671806830,11980,11970,11980,11970,80
20231012,113400,1670849220,11980,11970,11980,11960,873
20231012,113300,1660399080,11970,11970,11970,11970,138
20231012,113200,1658747220,11970,11970,11970,11970,0
20231012,113100,1658747220,11970,11960,11970,11960,104
20231012,113000,1657502350,11960,11970,11970,11960,186
20231012,112900,1655277050,11970,11970,11970,11970,0
20231012,112800,1655277050,11970,11970,11970,11970,54
20231012,112700,1654630670,11960,11970,11970,11960,74
20231012,112600,1653745100,11970,11970,11970,11970,102
20231012,112500,1652524160,11970,11970,11970,11970,253
20231012,112400,1649495750,11970,11970,11970,11970,635
20231012,112300,1641894800,11950,11910,11950,11900,6476
20231012,112200,1564733990,11910,11900,11910,11900,63
20231012,112100,1563983750,11910,11910,11910,11910,1
20231012,112000,1563971840,11900,11900,11910,11900,777
20231012,111900,1554725000,11900,11900,11910,11900,133
20231012,111800,1553142290,11900,11900,11900,11900,0
20231012,111700,1553142290,11900,11900,11900,11900,165
20231012,111600,1551178790,11910,11900,11910,11900,160
20231012,111500,1549274780,11900,11900,11900,11900,1067
20231012,111400,1536577480,11910,11910,11910,11900,803
20231012,111300,1527016190,11910,11910,11910,11900,716
20231012,111200,1518489040,11920,11920,11920,11910,24
20231012,111100,1518203080,11920,11920,11920,11920,68
20231012,111000,1517392520,11910,11920,11920,11910,113
20231012,110900,1516046680,11910,11920,11920,11910,519
20231012,110800,1509863160,11920,11920,11930,11920,660
20231012,110700,1501995860,11930,11920,11930,11920,187
20231012,110600,1499766810,11930,11920,11930,11920,1055
20231012,110500,1487191060,11920,11920,11930,11920,117
20231012,110400,1485796410,11920,11920,11920,11920,106
20231012,110300,1484532890,11920,11940,11940,11920,1299
20231012,110200,1469036330,11940,11930,11940,11930,532
20231012,110100,1462688910,11940,11940,11940,11930,23
20231012,110000,1462414410,11940,11940,11940,11930,84
20231012,105900,1461411590,11940,11930,11940,11930,321
20231012,105800,1457579160,11930,11930,11930,11930,0
20231012,105700,1457579160,11930,11930,11930,11930,12
20231012,105600,1457436000,11940,11930,11940,11930,800
20231012,105500,1447891970,11910,11910,11910,11910,0
20231012,105400,1447891970,11910,11910,11920,11910,226
20231012,105300,1445199010,11910,11910,11910,11900,439
20231012,105200,1439971150,11900,11910,11910,11900,656
20231012,105100,1432159190,11910,11890,11910,11880,8146
20231012,105000,1335305140,11880,11880,11880,11870,977
20231012,104900,1323698460,11880,11880,11890,11880,82
20231012,104800,1322724290,11880,11880,11880,11880,560
20231012,104700,1316071490,11900,11870,11930,11870,6921
20231012,104600,1233732670,11880,11880,11890,11880,1818
20231012,104500,1212130830,11890,11920,11920,11890,9308
20231012,104400,1101320820,11930,11940,11940,11930,412
20231012,104300,1096405650,11930,11930,11930,11930,144
20231012,104200,1094687730,11930,11930,11930,11930,90
20231012,104100,1093614030,11930,11930,11930,11930,0
20231012,104000,1093614030,11930,11930,11930,11930,240
20231012,103900,1090750830,11920,11930,11940,11920,249
20231012,103800,1087780400,11920,11940,11940,11920,802
20231012,103700,1078217280,11940,11950,11950,11940,694
20231012,103600,1069929420,11960,11960,11970,11960,228
20231012,103500,1067202530,11970,11960,11970,11960,6
20231012,103400,1067130760,11970,11970,11970,11970,1
20231012,103300,1067118790,11940,11930,11940,11930,1975
20231012,103200,1043538140,11930,11920,11930,11920,684
20231012,103100,1035384840,11930,11940,11940,11910,4179
20231012,103000,985553500,11940,11940,11940,11940,769
20231012,102900,976371640,11940,11950,11950,11940,2115
20231012,102800,951106780,11960,11970,11970,11950,1067
20231012,102700,938345480,11960,11960,11960,11960,35
20231012,102600,937926880,11960,11960,11960,11960,434
20231012,102500,932736240,11960,11970,11970,11960,1460
20231012,102400,915270540,11980,11990,11990,11980,195
20231012,102300,912934350,11990,11990,11990,11990,354
20231012,102200,908689890,12000,12000,12000,12000,110
20231012,102100,907369890,12000,12000,12000,12000,0
20231012,102000,907369890,12000,11990,12000,11990,6
20231012,101900,907297940,12000,11960,12000,11960,673
20231012,101800,899248290,11950,11990,12000,11950,5146
20231012,101700,837652480,12000,12020,12020,12000,2376
20231012,101600,809119530,12020,12020,12020,12010,2177
20231012,101500,782953110,12020,12020,12020,12020,107
20231012,101400,781666970,12020,12020,12020,12020,163
20231012,101300,779707710,12020,12010,12020,12010,14
20231012,101200,779539540,12020,12020,12020,12020,3
20231012,101100,779503480,12020,12020,12020,12020,403
20231012,101000,774659420,12020,12020,12020,12010,25
20231012,100900,774359010,12020,12020,12020,12020,50
20231012,100800,773758010,12020,12010,12020,12010,102
20231012,100700,772532970,12020,12020,12020,12020,22
20231012,100600,772268530,12020,12020,12020,12020,29
20231012,100500,771919950,12020,12030,12030,12020,287
20231012,100400,768469710,12030,12030,12030,12030,43
20231012,100300,767952420,12020,12020,12020,12020,421
20231012,100200,762892000,12020,12020,12020,12020,374
20231012,100100,758396520,12030,12040,12040,12030,130
20231012,100000,756832520,12040,12040,12040,12040,33
20231012,095900,756435200,12040,12040,12040,12030,29
20231012,095800,756086050,12040,12030,12040,12030,54
20231012,095700,755436200,12030,12030,12030,12030,113
20231012,095600,754076810,12030,12020,12030,12020,102
20231012,095500,752849770,12030,12030,12030,12030,103
20231012,095400,751610680,12040,12040,12050,12040,287
20231012,095300,748154940,12040,12040,12050,12040,148
20231012,095200,746372930,12040,12040,12040,12040,39
20231012,095100,745903370,12040,12040,12040,12040,9
20231012,095000,745795010,12020,12020,12020,12020,62
20231012,094900,745049770,12020,12020,12020,12020,132
20231012,094800,743463130,12020,12020,12020,12020,42
20231012,094700,742958290,12020,12010,12020,12010,103
20231012,094600,741721230,12020,12020,12020,12020,3
20231012,094500,741685170,12010,11990,12010,11990,353
20231012,094400,737450640,11990,12000,12000,11980,587
20231012,094300,730410090,12000,12000,12000,12000,60
20231012,094200,729690090,12000,11990,12000,11990,418
20231012,094100,724677270,12000,11960,12000,11950,10954
20231012,094000,593597230,11960,11950,11960,11950,101
20231012,093900,592389870,11960,11960,11960,11960,58
20231012,093800,591696190,11950,11930,11950,11930,177
20231012,093700,589581690,11940,11950,11960,11940,3053
20231012,093600,553116400,11950,11960,11960,11950,1017
20231012,093500,540962710,11960,11970,11970,11960,709
20231012,093400,532482060,11970,11950,11970,11950,1047
20231012,093300,519970290,11950,11970,11980,11950,2016
20231012,093200,495842370,11980,11980,11980,11970,315
20231012,093100,492070370,11980,11960,11980,11960,55
20231012,093000,491412340,11930,11920,11930,11920,2643
20231012,092900,459906260,11910,11990,11990,11910,6851
20231012,092800,378055470,11970,11990,12000,11970,601
20231012,092700,370854110,11990,11990,11990,11990,96
20231012,092600,369703070,11990,11970,11990,11970,451
20231012,092500,364304400,11970,12010,12020,11950,7866
20231012,092400,270047200,12020,12010,12020,12010,21
20231012,092300,269794880,12010,12010,12010,12010,260
20231012,092200,266672280,12010,12010,12020,12010,1048
20231012,092100,254084940,12000,12000,12000,11990,1665
20231012,092000,234105940,12000,12010,12010,12000,597
20231012,091900,226940940,12010,12000,12010,11990,1769
20231012,091800,205713740,12000,12020,12020,12000,3334
20231012,091700,165677190,12020,12050,12060,12020,901
20231012,091600,154840700,12030,12030,12030,12030,0
20231012,091500,154840700,12030,12050,12050,12030,958
20231012,091400,143304130,12050,12080,12090,12050,577
20231012,091300,136342830,12090,12040,12090,12040,104
20231012,091200,135085670,12030,12050,12100,12030,1534
20231012,091100,116592170,12060,12120,12120,12060,3955
20231012,091000,68750090,12170,12170,12170,12170,2
20231012,090900,68725750,12110,12110,12110,12110,200
20231012,090800,66303750,12180,12180,12180,12180,0
20231012,090700,66303750,12180,12180,12180,12180,0
20231012,090600,66303750,12180,12180,12180,12090,1447
20231012,090500,48737110,12180,12160,12190,12100,1379
20231012,090400,31999890,12160,12180,12200,12160,266
20231012,090300,28758050,12180,12180,12180,12150,452
20231012,090200,23256710,12180,12150,12180,12140,1144
20231012,090100,9357540,12190,12190,12190,12150,66
20231012,090000,8554280,12150,12150,12190,12150,704