KissMeData/033290/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,190900,3716191590,7200,7200,7200,7200,6017
20231006,190800,3716191590,7200,7200,7200,7200,0
20231006,190700,3716191590,7200,7200,7200,7200,0
20231006,190600,3716191590,7200,7200,7200,7200,0
20231006,190500,3716191590,7200,7200,7200,7200,0
20231006,190400,3716191590,7200,7200,7200,7200,0
20231006,190300,3716191590,7200,7200,7200,7200,0
20231006,190200,3716191590,7200,7200,7200,7200,0
20231006,190100,3716191590,7200,7200,7200,7200,0
20231006,190000,3716191590,7200,7200,7200,7200,0
20231006,185900,3716191590,7200,7200,7200,7200,0
20231006,185800,3716191590,7200,7200,7200,7200,0
20231006,185700,3716191590,7200,7200,7200,7200,0
20231006,185600,3716191590,7200,7200,7200,7200,0
20231006,185500,3716191590,7200,7200,7200,7200,0
20231006,185400,3716191590,7200,7200,7200,7200,0
20231006,185300,3716191590,7200,7200,7200,7200,0
20231006,185200,3716191590,7200,7200,7200,7200,0
20231006,185100,3716191590,7200,7200,7200,7200,0
20231006,185000,3716191590,7200,7200,7200,7200,0
20231006,184900,3716191590,7200,7200,7200,7200,0
20231006,184800,3716191590,7200,7200,7200,7200,0
20231006,184700,3716191590,7200,7200,7200,7200,0
20231006,184600,3716191590,7200,7200,7200,7200,0
20231006,184500,3716191590,7200,7200,7200,7200,0
20231006,184400,3716191590,7200,7200,7200,7200,0
20231006,184300,3716191590,7200,7200,7200,7200,0
20231006,184200,3716191590,7200,7200,7200,7200,0
20231006,184100,3716191590,7200,7200,7200,7200,0
20231006,184000,3716191590,7200,7200,7200,7200,0
20231006,183900,3716191590,7200,7200,7200,7200,6017
20231006,183800,3716191590,7200,7200,7200,7200,0
20231006,183700,3716191590,7200,7200,7200,7200,0
20231006,183600,3716191590,7200,7200,7200,7200,0
20231006,183500,3716191590,7200,7200,7200,7200,0
20231006,183400,3716191590,7200,7200,7200,7200,0
20231006,183300,3716191590,7200,7200,7200,7200,0
20231006,183200,3716191590,7200,7200,7200,7200,0
20231006,183100,3716191590,7200,7200,7200,7200,0
20231006,183000,3716191590,7200,7200,7200,7200,0
20231006,182900,3716191590,7200,7200,7200,7200,0
20231006,182800,3716191590,7200,7200,7200,7200,0
20231006,182700,3716191590,7200,7200,7200,7200,0
20231006,182600,3716191590,7200,7200,7200,7200,0
20231006,182500,3716191590,7200,7200,7200,7200,0
20231006,182400,3716191590,7200,7200,7200,7200,0
20231006,182300,3716191590,7200,7200,7200,7200,0
20231006,182200,3716191590,7200,7200,7200,7200,0
20231006,182100,3716191590,7200,7200,7200,7200,0
20231006,182000,3716191590,7200,7200,7200,7200,0
20231006,181900,3716191590,7200,7200,7200,7200,0
20231006,181800,3716191590,7200,7200,7200,7200,0
20231006,181700,3716191590,7200,7200,7200,7200,0
20231006,181600,3716191590,7200,7200,7200,7200,0
20231006,181500,3716191590,7200,7200,7200,7200,0
20231006,181400,3716191590,7200,7200,7200,7200,0
20231006,181300,3716191590,7200,7200,7200,7200,0
20231006,181200,3716191590,7200,7200,7200,7200,0
20231006,181100,3716191590,7200,7200,7200,7200,0
20231006,181000,3716191590,7200,7200,7200,7200,0
20231006,180900,3716191590,7200,7200,7200,7200,6017
20231006,180800,3716191590,7200,7200,7200,7200,0
20231006,180700,3716191590,7200,7200,7200,7200,0
20231006,180600,3716191590,7200,7200,7200,7200,0
20231006,180500,3716191590,7200,7200,7200,7200,0
20231006,180400,3716191590,7200,7200,7200,7200,0
20231006,180300,3716191590,7200,7200,7200,7200,0
20231006,180200,3716191590,7200,7200,7200,7200,0
20231006,180100,3716191590,7200,7200,7200,7200,0
20231006,180000,3716191590,7200,7200,7200,7200,0
20231006,175900,3716191590,7200,7200,7200,7200,0
20231006,175800,3716191590,7200,7200,7200,7200,0
20231006,175700,3716191590,7200,7200,7200,7200,0
20231006,175600,3716191590,7200,7200,7200,7200,0
20231006,175500,3716191590,7200,7200,7200,7200,0
20231006,175400,3716191590,7200,7200,7200,7200,0
20231006,175300,3716191590,7200,7200,7200,7200,0
20231006,175200,3716191590,7200,7200,7200,7200,0
20231006,175100,3716191590,7200,7200,7200,7200,0
20231006,175000,3716191590,7200,7200,7200,7200,0
20231006,174900,3716191590,7200,7200,7200,7200,0
20231006,174800,3716191590,7200,7200,7200,7200,0
20231006,174700,3716191590,7200,7200,7200,7200,0
20231006,174600,3716191590,7200,7200,7200,7200,0
20231006,174500,3716191590,7200,7200,7200,7200,0
20231006,174400,3716191590,7200,7200,7200,7200,0
20231006,174300,3716191590,7200,7200,7200,7200,0
20231006,174200,3716191590,7200,7200,7200,7200,0
20231006,174100,3716191590,7200,7200,7200,7200,0
20231006,174000,3716191590,7200,7200,7200,7200,0
20231006,173900,3716191590,7200,7200,7200,7200,6017
20231006,173800,3716191590,7200,7200,7200,7200,0
20231006,173700,3716191590,7200,7200,7200,7200,0
20231006,173600,3716191590,7200,7200,7200,7200,0
20231006,173500,3716191590,7200,7200,7200,7200,0
20231006,173400,3716191590,7200,7200,7200,7200,0
20231006,173300,3716191590,7200,7200,7200,7200,0
20231006,173200,3716191590,7200,7200,7200,7200,0
20231006,173100,3716191590,7200,7200,7200,7200,0
20231006,173000,3716191590,7200,7200,7200,7200,0
20231006,172900,3716191590,7200,7200,7200,7200,0
20231006,172800,3716191590,7200,7200,7200,7200,0
20231006,172700,3716191590,7200,7200,7200,7200,0
20231006,172600,3716191590,7200,7200,7200,7200,0
20231006,172500,3716191590,7200,7200,7200,7200,0
20231006,172400,3716191590,7200,7200,7200,7200,0
20231006,172300,3716191590,7200,7200,7200,7200,0
20231006,172200,3716191590,7200,7200,7200,7200,0
20231006,172100,3716191590,7200,7200,7200,7200,0
20231006,172000,3716191590,7200,7200,7200,7200,0
20231006,171900,3716191590,7200,7200,7200,7200,0
20231006,171800,3716191590,7200,7200,7200,7200,0
20231006,171700,3716191590,7200,7200,7200,7200,0
20231006,171600,3716191590,7200,7200,7200,7200,0
20231006,171500,3716191590,7200,7200,7200,7200,0
20231006,171400,3716191590,7200,7200,7200,7200,0
20231006,171300,3716191590,7200,7200,7200,7200,0
20231006,171200,3716191590,7200,7200,7200,7200,0
20231006,171100,3716191590,7200,7200,7200,7200,0
20231006,171000,3716191590,7200,7200,7200,7200,0
20231006,170900,3716191590,7200,7200,7200,7200,6017
20231006,170800,3716191590,7200,7200,7200,7200,0
20231006,170700,3716191590,7200,7200,7200,7200,0
20231006,170600,3716191590,7200,7200,7200,7200,0
20231006,170500,3716191590,7200,7200,7200,7200,0
20231006,170400,3716191590,7200,7200,7200,7200,0
20231006,170300,3716191590,7200,7200,7200,7200,0
20231006,170200,3716191590,7200,7200,7200,7200,0
20231006,170100,3716191590,7200,7200,7200,7200,0
20231006,170000,3716191590,7200,7200,7200,7200,0
20231006,165900,3716191590,7200,7200,7200,7200,0
20231006,165800,3716191590,7200,7200,7200,7200,0
20231006,165700,3716191590,7200,7200,7200,7200,0
20231006,165600,3716191590,7200,7200,7200,7200,0
20231006,165500,3716191590,7200,7200,7200,7200,0
20231006,165400,3716191590,7200,7200,7200,7200,0
20231006,165300,3716191590,7200,7200,7200,7200,0
20231006,165200,3716191590,7200,7200,7200,7200,0
20231006,165100,3716191590,7200,7200,7200,7200,0
20231006,165000,3716191590,7200,7200,7200,7200,0
20231006,164900,3716191590,7200,7200,7200,7200,0
20231006,164800,3716191590,7200,7200,7200,7200,0
20231006,164700,3716191590,7200,7200,7200,7200,0
20231006,164600,3716191590,7200,7200,7200,7200,0
20231006,164500,3716191590,7200,7200,7200,7200,0
20231006,164400,3716191590,7200,7200,7200,7200,0
20231006,164300,3716191590,7200,7200,7200,7200,0
20231006,164200,3716191590,7200,7200,7200,7200,0
20231006,164100,3716191590,7200,7200,7200,7200,0
20231006,164000,3716191590,7200,7200,7200,7200,0
20231006,163900,3716191590,7200,7200,7200,7200,6017
20231006,163800,3716191590,7200,7200,7200,7200,0
20231006,163700,3716191590,7200,7200,7200,7200,0
20231006,163600,3716191590,7200,7200,7200,7200,0
20231006,163500,3716191590,7200,7200,7200,7200,0
20231006,163400,3716191590,7200,7200,7200,7200,0
20231006,163300,3716191590,7200,7200,7200,7200,0
20231006,163200,3716191590,7200,7200,7200,7200,0
20231006,163100,3716191590,7200,7200,7200,7200,0
20231006,163000,3716191590,7200,7200,7200,7200,0
20231006,162900,3716191590,7200,7200,7200,7200,0
20231006,162800,3716191590,7200,7200,7200,7200,0
20231006,162700,3716191590,7200,7200,7200,7200,0
20231006,162600,3716191590,7200,7200,7200,7200,0
20231006,162500,3716191590,7200,7200,7200,7200,0
20231006,162400,3716191590,7200,7200,7200,7200,0
20231006,162300,3716191590,7200,7200,7200,7200,0
20231006,162200,3716191590,7200,7200,7200,7200,0
20231006,162100,3716191590,7200,7200,7200,7200,0
20231006,162000,3716191590,7200,7200,7200,7200,0
20231006,161900,3716191590,7200,7200,7200,7200,0
20231006,161800,3716191590,7200,7200,7200,7200,0
20231006,161700,3716191590,7200,7200,7200,7200,0
20231006,161600,3716191590,7200,7200,7200,7200,0
20231006,161500,3716191590,7200,7200,7200,7200,0
20231006,161400,3716191590,7200,7200,7200,7200,0
20231006,161300,3716191590,7200,7200,7200,7200,0
20231006,161200,3716191590,7200,7200,7200,7200,0
20231006,161100,3716191590,7200,7200,7200,7200,0
20231006,161000,3716191590,7200,7200,7200,7200,0
20231006,160900,3716191590,7200,7200,7200,7200,6017
20231006,160800,3716191590,7200,7200,7200,7200,0
20231006,160700,3716191590,7200,7200,7200,7200,0
20231006,160600,3716191590,7200,7200,7200,7200,0
20231006,160500,3716191590,7200,7200,7200,7200,0
20231006,160400,3716191590,7200,7200,7200,7200,0
20231006,160300,3716191590,7200,7200,7200,7200,0
20231006,160200,3716191590,7200,7200,7200,7200,0
20231006,160100,3716191590,7200,7200,7200,7200,0
20231006,160000,3716191590,7200,7200,7200,7200,0
20231006,155900,3716191590,7200,7200,7200,7200,0
20231006,155800,3716191590,7200,7200,7200,7200,0
20231006,155700,3716191590,7200,7200,7200,7200,0
20231006,155600,3716191590,7200,7200,7200,7200,0
20231006,155500,3716191590,7200,7200,7200,7200,0
20231006,155400,3716191590,7200,7200,7200,7200,0
20231006,155300,3716191590,7200,7200,7200,7200,0
20231006,155200,3716191590,7200,7200,7200,7200,0
20231006,155100,3716191590,7200,7200,7200,7200,0
20231006,155000,3716191590,7200,7200,7200,7200,0
20231006,154900,3716191590,7200,7200,7200,7200,0
20231006,154800,3716191590,7200,7200,7200,7200,0
20231006,154700,3716191590,7200,7200,7200,7200,0
20231006,154600,3716191590,7200,7200,7200,7200,0
20231006,154500,3716191590,7200,7200,7200,7200,0
20231006,154400,3716191590,7200,7200,7200,7200,0
20231006,154300,3716191590,7200,7200,7200,7200,0
20231006,154200,3716191590,7200,7200,7200,7200,0
20231006,154100,3716191590,7200,7200,7200,7200,0
20231006,154000,3716191590,7200,7200,7200,7200,0
20231006,153900,3716191590,7200,7200,7200,7200,6017
20231006,153800,3716191590,7200,7200,7200,7200,0
20231006,153700,3716191590,7200,7200,7200,7200,0
20231006,153600,3716191590,7200,7200,7200,7200,0
20231006,153500,3716191590,7200,7200,7200,7200,0
20231006,153400,3716191590,7200,7200,7200,7200,0
20231006,153300,3716191590,7200,7200,7200,7200,0
20231006,153200,3716191590,7200,7200,7200,7200,0
20231006,153100,3716191590,7200,7200,7200,7200,0
20231006,153000,3716191590,7200,7200,7200,7200,6017
20231006,152900,3672869190,7200,7200,7200,7200,0
20231006,152800,3672869190,7200,7200,7200,7200,0
20231006,152700,3672869190,7200,7200,7200,7200,0
20231006,152600,3672869190,7200,7200,7200,7200,0
20231006,152500,3672869190,7200,7200,7200,7200,0
20231006,152400,3672869190,7200,7200,7200,7200,0
20231006,152300,3672869190,7200,7200,7200,7200,0
20231006,152200,3672869190,7200,7200,7200,7200,0
20231006,152100,3672869190,7200,7200,7200,7200,0
20231006,152000,3672869190,7200,7200,7200,7200,0
20231006,151900,3672869190,7200,7210,7220,7200,1347
20231006,151800,3663155590,7210,7210,7210,7200,656
20231006,151700,3658426340,7220,7200,7220,7200,3389
20231006,151600,3633992930,7210,7200,7210,7200,1305
20231006,151500,3624595750,7210,7200,7210,7200,302
20231006,151400,3622420330,7200,7200,7200,7200,979
20231006,151300,3615371530,7200,7190,7200,7190,1028
20231006,151200,3607977990,7180,7180,7190,7180,628
20231006,151100,3603468900,7180,7200,7210,7180,5404
20231006,151000,3564618050,7190,7200,7200,7190,151
20231006,150900,3563531560,7200,7190,7200,7190,1738
20231006,150800,3551018120,7190,7190,7190,7190,200
20231006,150700,3549580120,7200,7200,7200,7200,105
20231006,150600,3548824120,7190,7190,7200,7190,1576
20231006,150500,3537491180,7180,7190,7190,7180,1259
20231006,150400,3528451470,7190,7180,7190,7180,1004
20231006,150300,3521240820,7180,7180,7200,7180,2247
20231006,150200,3505105490,7190,7190,7190,7190,1153
20231006,150100,3496815420,7190,7210,7210,7190,5726
20231006,150000,3455620970,7210,7210,7210,7200,581
20231006,145900,3451437710,7210,7210,7210,7200,1100
20231006,145800,3443516210,7200,7200,7200,7200,7973
20231006,145700,3386110610,7200,7210,7210,7200,3191
20231006,145600,3363128140,7200,7210,7210,7200,2544
20231006,145500,3344800890,7210,7240,7240,7210,6921
20231006,145400,3294851430,7240,7240,7240,7230,943
20231006,145300,3288030170,7240,7240,7240,7240,72
20231006,145200,3287508890,7240,7240,7240,7240,249
20231006,145100,3285706130,7240,7240,7240,7240,136
20231006,145000,3284721490,7240,7230,7240,7230,752
20231006,144900,3279281100,7230,7230,7230,7220,544
20231006,144800,3275350180,7230,7210,7240,7210,2237
20231006,144700,3259213480,7200,7190,7200,7190,102
20231006,144600,3258479580,7190,7200,7200,7190,555
20231006,144500,3254484670,7210,7200,7210,7200,2084
20231006,144400,3239464170,7200,7220,7220,7200,28146
20231006,144300,3036692910,7220,7250,7250,7220,5269
20231006,144200,2998632780,7250,7240,7250,7230,305
20231006,144100,2996425560,7240,7250,7250,7230,6237
20231006,144000,2951279130,7250,7260,7260,7250,484
20231006,143900,2947766330,7260,7260,7260,7260,554
20231006,143800,2943744290,7260,7260,7260,7260,14
20231006,143700,2943642650,7250,7260,7260,7250,305
20231006,143600,2941431360,7260,7240,7260,7240,8
20231006,143500,2941373360,7240,7250,7250,7240,679
20231006,143400,2936456350,7250,7260,7260,7250,1592
20231006,143300,2924903350,7260,7260,7260,7260,536
20231006,143200,2921011990,7260,7270,7270,7220,25357
20231006,143100,2737104680,7270,7280,7280,7270,94
20231006,143000,2736421260,7280,7280,7280,7280,64
20231006,142900,2735955340,7280,7280,7280,7280,20
20231006,142800,2735809740,7280,7280,7280,7280,727
20231006,142700,2730517180,7280,7290,7290,7280,504
20231006,142600,2726848020,7290,7290,7290,7280,90
20231006,142500,2726192450,7290,7290,7290,7290,42
20231006,142400,2725886270,7290,7290,7290,7290,101
20231006,142300,2725149980,7280,7280,7280,7280,125
20231006,142200,2724239980,7290,7290,7290,7280,125
20231006,142100,2723329270,7280,7300,7300,7280,229
20231006,142000,2721660430,7290,7290,7290,7290,0
20231006,141900,2721660430,7290,7290,7290,7290,2104
20231006,141800,2706322270,7300,7300,7300,7300,102
20231006,141700,2705577670,7300,7290,7300,7290,122
20231006,141600,2704687260,7300,7300,7300,7300,181
20231006,141500,2703365960,7300,7300,7300,7300,51
20231006,141400,2702993660,7300,7300,7300,7300,30
20231006,141300,2702774660,7290,7300,7300,7290,33
20231006,141200,2702533910,7290,7290,7290,7280,2760
20231006,141100,2682417010,7290,7280,7290,7280,9321
20231006,141000,2614558930,7280,7280,7280,7280,163
20231006,140900,2613372290,7280,7280,7280,7280,1076
20231006,140800,2605539010,7280,7290,7300,7280,2945
20231006,140700,2584071420,7290,7300,7300,7290,1122
20231006,140600,2575890680,7290,7300,7300,7290,655
20231006,140500,2571109190,7300,7300,7300,7300,27
20231006,140400,2570912090,7300,7300,7300,7300,214
20231006,140300,2569349890,7290,7290,7290,7290,552
20231006,140200,2565325810,7290,7290,7290,7280,476
20231006,140100,2561857070,7290,7290,7290,7280,260
20231006,140000,2559962670,7290,7290,7290,7290,83
20231006,135900,2559357600,7290,7280,7290,7280,1436
20231006,135800,2548903360,7280,7290,7290,7280,1128
20231006,135700,2540687740,7280,7310,7310,7280,1190
20231006,135600,2532009590,7310,7310,7310,7300,284
20231006,135500,2529935850,7310,7310,7310,7300,753
20231006,135400,2524438630,7310,7310,7320,7310,1568
20231006,135300,2512971550,7320,7330,7330,7320,1239
20231006,135200,2503900840,7320,7320,7320,7320,25
20231006,135100,2503717840,7320,7320,7320,7320,54
20231006,135000,2503322560,7310,7310,7310,7310,64
20231006,134900,2502854720,7300,7300,7300,7300,4293
20231006,134800,2471515820,7300,7300,7300,7300,275
20231006,134700,2469508320,7300,7300,7300,7300,250
20231006,134600,2467683320,7310,7300,7310,7300,13
20231006,134500,2467588320,7310,7310,7310,7310,345
20231006,134400,2465066370,7310,7310,7310,7310,10
20231006,134300,2464993270,7320,7320,7320,7320,0
20231006,134200,2464993270,7320,7320,7320,7320,0
20231006,134100,2464993270,7320,7320,7320,7320,1420
20231006,134000,2454598870,7320,7310,7320,7310,222
20231006,133900,2452974760,7310,7310,7310,7300,194
20231006,133800,2451557090,7310,7330,7330,7300,6265
20231006,133700,2405746530,7340,7340,7340,7340,0
20231006,133600,2405746530,7340,7340,7340,7340,0
20231006,133500,2405746530,7340,7340,7340,7340,0
20231006,133400,2405746530,7340,7340,7340,7340,1
20231006,133300,2405739190,7330,7330,7330,7330,23
20231006,133200,2405570600,7340,7330,7340,7330,34
20231006,133100,2405321050,7340,7340,7340,7340,1
20231006,133000,2405313710,7330,7330,7330,7330,5
20231006,132900,2405277060,7330,7340,7340,7330,71
20231006,132800,2404756080,7340,7340,7340,7340,154
20231006,132700,2403625720,7340,7340,7340,7340,34
20231006,132600,2403376160,7340,7340,7340,7340,18
20231006,132500,2403244040,7330,7320,7330,7320,482
20231006,132400,2399714480,7340,7340,7340,7340,35
20231006,132300,2399457580,7330,7330,7330,7330,34
20231006,132200,2399208360,7320,7320,7330,7320,98
20231006,132100,2398490660,7330,7330,7330,7330,0
20231006,132000,2398490660,7330,7330,7330,7330,0
20231006,131900,2398490660,7330,7340,7340,7330,1203
20231006,131800,2389670670,7340,7340,7340,7340,1665
20231006,131700,2377449570,7340,7330,7340,7330,626
20231006,131600,2372860650,7330,7330,7330,7330,1227
20231006,131500,2363866740,7320,7320,7320,7310,896
20231006,131400,2357313000,7330,7330,7330,7330,44
20231006,131300,2356990480,7330,7330,7330,7330,0
20231006,131200,2356990480,7330,7330,7330,7330,34
20231006,131100,2356741260,7330,7330,7330,7330,34
20231006,131000,2356492040,7310,7330,7330,7310,334
20231006,130900,2354049820,7310,7320,7320,7310,100
20231006,130800,2353318290,7320,7320,7320,7320,4
20231006,130700,2353289010,7330,7320,7330,7320,92
20231006,130600,2352615470,7310,7310,7310,7310,471
20231006,130500,2349172460,7300,7300,7300,7300,226
20231006,130400,2347522660,7300,7290,7300,7290,1145
20231006,130300,2339175590,7280,7290,7290,7280,115
20231006,130200,2338338240,7290,7290,7290,7290,5
20231006,130100,2338301790,7290,7290,7290,7290,40
20231006,130000,2338010190,7290,7290,7290,7290,99
20231006,125900,2337288480,7290,7290,7290,7290,740
20231006,125800,2331893880,7290,7300,7300,7280,237
20231006,125700,2330167610,7290,7300,7300,7290,206
20231006,125600,2328665010,7300,7300,7300,7300,0
20231006,125500,2328665010,7300,7300,7300,7300,400
20231006,125400,2325745010,7300,7300,7300,7300,50
20231006,125300,2325380010,7300,7310,7310,7300,683
20231006,125200,2320388670,7310,7310,7320,7310,306
20231006,125100,2318151710,7310,7320,7320,7310,7
20231006,125000,2318100520,7320,7320,7320,7320,6
20231006,124900,2318056600,7320,7320,7320,7320,5
20231006,124800,2318020000,7310,7310,7310,7310,0
20231006,124700,2318020000,7310,7310,7310,7310,300
20231006,124600,2315827000,7310,7310,7310,7310,65
20231006,124500,2315351850,7320,7330,7340,7320,753
20231006,124400,2309832840,7330,7320,7330,7320,39
20231006,124300,2309547290,7340,7340,7340,7340,0
20231006,124200,2309547290,7340,7340,7340,7340,0
20231006,124100,2309547290,7340,7340,7340,7340,0
20231006,124000,2309547290,7340,7340,7340,7340,0
20231006,123900,2309547290,7340,7340,7340,7340,0
20231006,123800,2309547290,7340,7340,7340,7340,0
20231006,123700,2309547290,7340,7330,7340,7330,255
20231006,123600,2307677700,7330,7340,7340,7330,165
20231006,123500,2306468190,7340,7350,7350,7340,1019
20231006,123400,2298979910,7370,7340,7370,7340,1106
20231006,123300,2290857330,7340,7320,7340,7320,391
20231006,123200,2287990690,7310,7320,7340,7310,560
20231006,123100,2283890210,7310,7300,7310,7300,1017
20231006,123000,2276465940,7290,7290,7290,7290,3
20231006,122900,2276444070,7280,7280,7280,7280,104
20231006,122800,2275686950,7280,7290,7290,7280,5
20231006,122700,2275650540,7290,7270,7300,7270,2485
20231006,122600,2257536670,7270,7270,7270,7270,237
20231006,122500,2255813680,7270,7270,7270,7270,649
20231006,122400,2251095450,7280,7280,7280,7280,159
20231006,122300,2249937930,7280,7280,7290,7280,402
20231006,122200,2247011360,7280,7280,7280,7280,26
20231006,122100,2246822080,7280,7280,7280,7270,177
20231006,122000,2245533530,7270,7280,7280,7270,702
20231006,121900,2240422980,7280,7280,7280,7280,0
20231006,121800,2240422980,7280,7280,7280,7270,585
20231006,121700,2236166680,7270,7260,7270,7260,732
20231006,121600,2230847380,7270,7270,7270,7270,245
20231006,121500,2229066230,7270,7270,7270,7270,2036
20231006,121400,2214264510,7270,7280,7280,7270,4676
20231006,121300,2180232830,7290,7300,7300,7290,3261
20231006,121200,2156460090,7300,7300,7300,7300,1563
20231006,121100,2145050190,7300,7300,7300,7300,59
20231006,121000,2144619490,7300,7300,7300,7290,673
20231006,120900,2139711650,7290,7300,7300,7290,789
20231006,120800,2133956870,7300,7300,7300,7300,1006
20231006,120700,2126613070,7300,7300,7300,7300,0
20231006,120600,2126613070,7300,7310,7310,7300,120
20231006,120500,2125736570,7310,7300,7310,7300,2004
20231006,120400,2111093490,7300,7300,7300,7300,759
20231006,120300,2105552790,7300,7300,7300,7300,84
20231006,120200,2104939590,7290,7290,7290,7290,5
20231006,120100,2104903140,7300,7300,7300,7300,157
20231006,120000,2103757040,7300,7300,7300,7300,622
20231006,115900,2099216440,7300,7290,7300,7290,190
20231006,115800,2097830700,7300,7310,7310,7300,2418
20231006,115700,2080178550,7310,7310,7310,7310,0
20231006,115600,2080178550,7310,7310,7310,7310,114
20231006,115500,2079345210,7310,7300,7310,7300,1257
20231006,115400,2070156550,7300,7310,7310,7300,395
20231006,115300,2067271290,7310,7320,7320,7310,539
20231006,115200,2063328000,7320,7330,7330,7320,78
20231006,115100,2062757020,7320,7320,7320,7320,6
20231006,115000,2062713100,7320,7320,7320,7320,1974
20231006,114900,2048263420,7310,7330,7330,7310,3091
20231006,114800,2025645240,7340,7340,7340,7340,122
20231006,114700,2024749760,7340,7340,7340,7340,10428
20231006,114600,1948208240,7340,7340,7340,7340,0
20231006,114500,1948208240,7340,7320,7340,7320,192
20231006,114400,1946800990,7320,7310,7320,7310,1025
20231006,114300,1939304940,7300,7310,7310,7300,1033
20231006,114200,1931760950,7310,7310,7320,7310,1132
20231006,114100,1923484150,7310,7310,7310,7310,50
20231006,114000,1923118650,7310,7310,7310,7310,68
20231006,113900,1922621570,7300,7300,7300,7300,564
20231006,113800,1918504370,7300,7300,7300,7300,0
20231006,113700,1918504370,7300,7300,7300,7300,350
20231006,113600,1915949370,7290,7310,7310,7290,114
20231006,113500,1915118160,7310,7300,7310,7300,19
20231006,113400,1914979440,7300,7300,7310,7290,551
20231006,113300,1910956310,7300,7300,7310,7300,1177
20231006,113200,1902353830,7300,7300,7300,7290,1470
20231006,113100,1891626800,7310,7310,7320,7310,683
20231006,113000,1886634060,7310,7310,7310,7310,663
20231006,112900,1881787530,7300,7300,7310,7300,623
20231006,112800,1877236290,7300,7300,7300,7300,275
20231006,112700,1875228790,7300,7290,7300,7290,1445
20231006,112600,1864681790,7290,7290,7290,7290,667
20231006,112500,1859819360,7300,7290,7310,7290,2115
20231006,112400,1844395280,7300,7310,7310,7300,1068
20231006,112300,1836598720,7320,7320,7320,7320,0
20231006,112200,1836598720,7320,7320,7320,7300,6662
20231006,112100,1787930500,7320,7320,7320,7320,0
20231006,112000,1787930500,7320,7310,7320,7310,873
20231006,111900,1781542140,7310,7330,7330,7310,7008
20231006,111800,1730300780,7340,7330,7340,7330,825
20231006,111700,1724253050,7330,7330,7330,7330,51
20231006,111600,1723879220,7330,7340,7340,7330,56
20231006,111500,1723468240,7330,7330,7330,7330,40
20231006,111400,1723175040,7340,7340,7340,7340,416
20231006,111300,1720121600,7340,7340,7340,7340,0
20231006,111200,1720121600,7340,7340,7340,7340,33
20231006,111100,1719879380,7340,7340,7340,7340,10
20231006,111000,1719805980,7340,7350,7350,7340,2539
20231006,110900,1701149260,7350,7350,7370,7350,1189
20231006,110800,1692401910,7350,7350,7350,7350,1749
20231006,110700,1679546760,7360,7360,7360,7360,183
20231006,110600,1678199880,7360,7360,7360,7360,123
20231006,110500,1677294600,7360,7360,7360,7360,317
20231006,110400,1674961480,7360,7360,7360,7360,0
20231006,110300,1674961480,7360,7360,7360,7360,82
20231006,110200,1674357960,7360,7360,7360,7360,10
20231006,110100,1674284360,7360,7350,7360,7350,860
20231006,110000,1667963350,7340,7340,7340,7340,90
20231006,105900,1667302750,7340,7340,7340,7340,452
20231006,105800,1663985070,7340,7330,7340,7330,317
20231006,105700,1661660400,7320,7320,7320,7320,280
20231006,105600,1659610800,7320,7330,7330,7320,681
20231006,105500,1654624670,7330,7320,7330,7320,985
20231006,105400,1647411660,7330,7330,7330,7330,50
20231006,105300,1647045160,7330,7330,7340,7330,507
20231006,105200,1643328610,7330,7330,7330,7330,10
20231006,105100,1643255310,7330,7320,7330,7320,101
20231006,105000,1642515980,7310,7340,7340,7310,801
20231006,104900,1636651960,7330,7340,7340,7330,155
20231006,104800,1635515760,7330,7340,7340,7320,4005
20231006,104700,1606126180,7350,7350,7350,7350,454
20231006,104600,1602789280,7360,7350,7360,7350,76
20231006,104500,1602230280,7360,7360,7360,7360,55
20231006,104400,1601825480,7340,7340,7340,7340,0
20231006,104300,1601825480,7340,7340,7340,7340,1
20231006,104200,1601818140,7350,7350,7350,7350,421
20231006,104100,1598723790,7360,7360,7360,7360,712
20231006,104000,1593483470,7360,7340,7360,7340,1732
20231006,103900,1580750630,7340,7340,7340,7340,80
20231006,103800,1580163430,7340,7340,7340,7340,811
20231006,103700,1574210690,7340,7330,7340,7330,432
20231006,103600,1571040810,7320,7320,7320,7320,0
20231006,103500,1571040810,7320,7320,7320,7320,243
20231006,103400,1569262050,7330,7320,7330,7320,761
20231006,103300,1563684940,7320,7320,7320,7320,10
20231006,103200,1563611740,7320,7330,7330,7320,544
20231006,103100,1559629060,7330,7330,7330,7320,1748
20231006,103000,1546820360,7320,7320,7320,7320,293
20231006,102900,1544675600,7300,7350,7350,7300,1807
20231006,102800,1531470540,7350,7310,7370,7310,2760
20231006,102700,1511223340,7310,7310,7310,7310,0
20231006,102600,1511223340,7310,7310,7310,7310,13
20231006,102500,1511128310,7310,7310,7310,7310,154
20231006,102400,1510002570,7310,7310,7310,7310,449
20231006,102300,1506720380,7310,7310,7310,7310,20
20231006,102200,1506574180,7310,7310,7320,7310,156
20231006,102100,1505433320,7310,7310,7310,7310,852
20231006,102000,1499205200,7310,7300,7320,7300,1218
20231006,101900,1490301220,7300,7320,7320,7300,2814
20231006,101800,1469741530,7320,7310,7320,7310,328
20231006,101700,1467343650,7310,7310,7310,7300,23305
20231006,101600,1297205100,7310,7350,7350,7310,18705
20231006,101500,1159968630,7360,7370,7370,7360,600
20231006,101400,1155552380,7370,7370,7370,7360,1108
20231006,101300,1147389950,7370,7370,7370,7370,0
20231006,101200,1147389950,7370,7370,7370,7370,1208
20231006,101100,1138486990,7380,7380,7380,7380,666
20231006,101000,1133571910,7380,7380,7380,7370,433
20231006,100900,1130378810,7370,7380,7390,7370,1270
20231006,100800,1121011900,7380,7390,7390,7380,469
20231006,100700,1117550530,7390,7390,7390,7390,100
20231006,100600,1116811530,7390,7400,7400,7390,263
20231006,100500,1114865990,7400,7360,7400,7360,3015
20231006,100400,1092640390,7360,7360,7360,7360,0
20231006,100300,1092640390,7360,7360,7360,7360,50
20231006,100200,1092272390,7360,7360,7360,7360,1
20231006,100100,1092265030,7360,7360,7360,7360,1385
20231006,100000,1082071430,7360,7360,7360,7360,1
20231006,095900,1082064070,7360,7370,7370,7360,317
20231006,095800,1079727790,7370,7370,7370,7370,3
20231006,095700,1079705680,7370,7370,7370,7370,0
20231006,095600,1079705680,7370,7380,7380,7370,16
20231006,095500,1079587700,7380,7380,7380,7380,101
20231006,095400,1078842320,7380,7380,7380,7380,463
20231006,095300,1075425380,7380,7380,7380,7380,0
20231006,095200,1075425380,7380,7380,7380,7380,1710
20231006,095100,1062805580,7380,7390,7390,7380,698
20231006,095000,1057648460,7390,7380,7390,7380,631
20231006,094900,1052988550,7370,7380,7380,7370,127
20231006,094800,1052052060,7380,7380,7380,7380,70
20231006,094700,1051535460,7380,7370,7380,7370,130
20231006,094600,1050577350,7370,7360,7370,7360,318
20231006,094500,1048235670,7360,7360,7360,7360,752
20231006,094400,1042700950,7350,7360,7360,7350,20
20231006,094300,1042553850,7360,7360,7360,7340,6381
20231006,094200,995596200,7370,7390,7390,7370,1323
20231006,094100,985839950,7390,7400,7400,7390,1251
20231006,094000,976587940,7400,7390,7400,7390,145
20231006,093900,975515140,7400,7390,7400,7390,121
20231006,093800,974620640,7390,7400,7400,7390,221
20231006,093700,972987020,7410,7420,7420,7410,4942
20231006,093600,936322020,7420,7390,7420,7390,4110
20231006,093500,905877310,7390,7390,7390,7380,861
20231006,093400,899523040,7380,7380,7380,7370,449
20231006,093300,896210090,7380,7380,7380,7380,1
20231006,093200,896202710,7360,7360,7380,7360,2613
20231006,093100,876966400,7360,7350,7360,7350,3337
20231006,093000,852434450,7350,7350,7350,7350,100
20231006,092900,851699450,7350,7340,7350,7340,1297
20231006,092800,842178940,7340,7350,7350,7340,1194
20231006,092700,833409980,7350,7350,7350,7340,1834
20231006,092600,819934730,7350,7360,7360,7350,716
20231006,092500,814671290,7360,7370,7370,7350,3435
20231006,092400,789402380,7370,7390,7390,7370,916
20231006,092300,782635190,7400,7400,7410,7400,6755
20231006,092200,732603570,7390,7400,7400,7390,86
20231006,092100,731967180,7390,7370,7390,7360,4149
20231006,092000,701361330,7370,7370,7380,7360,574
20231006,091900,697131940,7370,7360,7370,7360,118
20231006,091800,696263360,7380,7360,7380,7360,647
20231006,091700,691495110,7360,7360,7370,7360,147
20231006,091600,690412990,7360,7360,7360,7360,103
20231006,091500,689654910,7350,7370,7370,7350,201
20231006,091400,688177540,7370,7380,7380,7360,4547
20231006,091300,654668210,7380,7370,7380,7370,728
20231006,091200,649295770,7370,7360,7380,7360,934
20231006,091100,642408290,7360,7350,7360,7350,1801
20231006,091000,629163830,7350,7340,7350,7340,671
20231006,090900,624237660,7330,7310,7330,7310,7854
20231006,090800,566813820,7290,7280,7310,7280,2112
20231006,090700,551407740,7270,7240,7270,7240,15278
20231006,090600,440542880,7250,7260,7260,7200,18859
20231006,090500,304191530,7260,7310,7310,7250,22729
20231006,090400,138496790,7310,7350,7360,7300,5790
20231006,090300,96089420,7350,7350,7350,7350,1447
20231006,090200,85453970,7360,7350,7360,7350,2978
20231006,090100,63557160,7340,7390,7410,7340,4616
20231006,090000,29578510,7400,7400,7410,7390,3997