KissMeData/033290/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,190900,3156859160,7120,7120,7120,7120,5225
20231010,190800,3156859160,7120,7120,7120,7120,0
20231010,190700,3156859160,7120,7120,7120,7120,0
20231010,190600,3156859160,7120,7120,7120,7120,0
20231010,190500,3156859160,7120,7120,7120,7120,0
20231010,190400,3156859160,7120,7120,7120,7120,0
20231010,190300,3156859160,7120,7120,7120,7120,0
20231010,190200,3156859160,7120,7120,7120,7120,0
20231010,190100,3156859160,7120,7120,7120,7120,0
20231010,190000,3156859160,7120,7120,7120,7120,0
20231010,185900,3156859160,7120,7120,7120,7120,0
20231010,185800,3156859160,7120,7120,7120,7120,0
20231010,185700,3156859160,7120,7120,7120,7120,0
20231010,185600,3156859160,7120,7120,7120,7120,0
20231010,185500,3156859160,7120,7120,7120,7120,0
20231010,185400,3156859160,7120,7120,7120,7120,0
20231010,185300,3156859160,7120,7120,7120,7120,0
20231010,185200,3156859160,7120,7120,7120,7120,0
20231010,185100,3156859160,7120,7120,7120,7120,0
20231010,185000,3156859160,7120,7120,7120,7120,0
20231010,184900,3156859160,7120,7120,7120,7120,0
20231010,184800,3156859160,7120,7120,7120,7120,0
20231010,184700,3156859160,7120,7120,7120,7120,0
20231010,184600,3156859160,7120,7120,7120,7120,0
20231010,184500,3156859160,7120,7120,7120,7120,0
20231010,184400,3156859160,7120,7120,7120,7120,0
20231010,184300,3156859160,7120,7120,7120,7120,0
20231010,184200,3156859160,7120,7120,7120,7120,0
20231010,184100,3156859160,7120,7120,7120,7120,0
20231010,184000,3156859160,7120,7120,7120,7120,0
20231010,183900,3156859160,7120,7120,7120,7120,5225
20231010,183800,3156859160,7120,7120,7120,7120,0
20231010,183700,3156859160,7120,7120,7120,7120,0
20231010,183600,3156859160,7120,7120,7120,7120,0
20231010,183500,3156859160,7120,7120,7120,7120,0
20231010,183400,3156859160,7120,7120,7120,7120,0
20231010,183300,3156859160,7120,7120,7120,7120,0
20231010,183200,3156859160,7120,7120,7120,7120,0
20231010,183100,3156859160,7120,7120,7120,7120,0
20231010,183000,3156859160,7120,7120,7120,7120,0
20231010,182900,3156859160,7120,7120,7120,7120,0
20231010,182800,3156859160,7120,7120,7120,7120,0
20231010,182700,3156859160,7120,7120,7120,7120,0
20231010,182600,3156859160,7120,7120,7120,7120,0
20231010,182500,3156859160,7120,7120,7120,7120,0
20231010,182400,3156859160,7120,7120,7120,7120,0
20231010,182300,3156859160,7120,7120,7120,7120,0
20231010,182200,3156859160,7120,7120,7120,7120,0
20231010,182100,3156859160,7120,7120,7120,7120,0
20231010,182000,3156859160,7120,7120,7120,7120,0
20231010,181900,3156859160,7120,7120,7120,7120,0
20231010,181800,3156859160,7120,7120,7120,7120,0
20231010,181700,3156859160,7120,7120,7120,7120,0
20231010,181600,3156859160,7120,7120,7120,7120,0
20231010,181500,3156859160,7120,7120,7120,7120,0
20231010,181400,3156859160,7120,7120,7120,7120,0
20231010,181300,3156859160,7120,7120,7120,7120,0
20231010,181200,3156859160,7120,7120,7120,7120,0
20231010,181100,3156859160,7120,7120,7120,7120,0
20231010,181000,3156859160,7120,7120,7120,7120,0
20231010,180900,3156859160,7120,7120,7120,7120,5225
20231010,180800,3156859160,7120,7120,7120,7120,0
20231010,180700,3156859160,7120,7120,7120,7120,0
20231010,180600,3156859160,7120,7120,7120,7120,0
20231010,180500,3156859160,7120,7120,7120,7120,0
20231010,180400,3156859160,7120,7120,7120,7120,0
20231010,180300,3156859160,7120,7120,7120,7120,0
20231010,180200,3156859160,7120,7120,7120,7120,0
20231010,180100,3156859160,7120,7120,7120,7120,0
20231010,180000,3156859160,7120,7120,7120,7120,0
20231010,175900,3156859160,7120,7120,7120,7120,0
20231010,175800,3156859160,7120,7120,7120,7120,0
20231010,175700,3156859160,7120,7120,7120,7120,0
20231010,175600,3156859160,7120,7120,7120,7120,0
20231010,175500,3156859160,7120,7120,7120,7120,0
20231010,175400,3156859160,7120,7120,7120,7120,0
20231010,175300,3156859160,7120,7120,7120,7120,0
20231010,175200,3156859160,7120,7120,7120,7120,0
20231010,175100,3156859160,7120,7120,7120,7120,0
20231010,175000,3156859160,7120,7120,7120,7120,0
20231010,174900,3156859160,7120,7120,7120,7120,0
20231010,174800,3156859160,7120,7120,7120,7120,0
20231010,174700,3156859160,7120,7120,7120,7120,0
20231010,174600,3156859160,7120,7120,7120,7120,0
20231010,174500,3156859160,7120,7120,7120,7120,0
20231010,174400,3156859160,7120,7120,7120,7120,0
20231010,174300,3156859160,7120,7120,7120,7120,0
20231010,174200,3156859160,7120,7120,7120,7120,0
20231010,174100,3156859160,7120,7120,7120,7120,0
20231010,174000,3156859160,7120,7120,7120,7120,0
20231010,173900,3156859160,7120,7120,7120,7120,5225
20231010,173800,3156859160,7120,7120,7120,7120,0
20231010,173700,3156859160,7120,7120,7120,7120,0
20231010,173600,3156859160,7120,7120,7120,7120,0
20231010,173500,3156859160,7120,7120,7120,7120,0
20231010,173400,3156859160,7120,7120,7120,7120,0
20231010,173300,3156859160,7120,7120,7120,7120,0
20231010,173200,3156859160,7120,7120,7120,7120,0
20231010,173100,3156859160,7120,7120,7120,7120,0
20231010,173000,3156859160,7120,7120,7120,7120,0
20231010,172900,3156859160,7120,7120,7120,7120,0
20231010,172800,3156859160,7120,7120,7120,7120,0
20231010,172700,3156859160,7120,7120,7120,7120,0
20231010,172600,3156859160,7120,7120,7120,7120,0
20231010,172500,3156859160,7120,7120,7120,7120,0
20231010,172400,3156859160,7120,7120,7120,7120,0
20231010,172300,3156859160,7120,7120,7120,7120,0
20231010,172200,3156859160,7120,7120,7120,7120,0
20231010,172100,3156859160,7120,7120,7120,7120,0
20231010,172000,3156859160,7120,7120,7120,7120,0
20231010,171900,3156859160,7120,7120,7120,7120,0
20231010,171800,3156859160,7120,7120,7120,7120,0
20231010,171700,3156859160,7120,7120,7120,7120,0
20231010,171600,3156859160,7120,7120,7120,7120,0
20231010,171500,3156859160,7120,7120,7120,7120,0
20231010,171400,3156859160,7120,7120,7120,7120,0
20231010,171300,3156859160,7120,7120,7120,7120,0
20231010,171200,3156859160,7120,7120,7120,7120,0
20231010,171100,3156859160,7120,7120,7120,7120,0
20231010,171000,3156859160,7120,7120,7120,7120,0
20231010,170900,3156859160,7120,7120,7120,7120,5225
20231010,170800,3156859160,7120,7120,7120,7120,0
20231010,170700,3156859160,7120,7120,7120,7120,0
20231010,170600,3156859160,7120,7120,7120,7120,0
20231010,170500,3156859160,7120,7120,7120,7120,0
20231010,170400,3156859160,7120,7120,7120,7120,0
20231010,170300,3156859160,7120,7120,7120,7120,0
20231010,170200,3156859160,7120,7120,7120,7120,0
20231010,170100,3156859160,7120,7120,7120,7120,0
20231010,170000,3156859160,7120,7120,7120,7120,0
20231010,165900,3156859160,7120,7120,7120,7120,0
20231010,165800,3156859160,7120,7120,7120,7120,0
20231010,165700,3156859160,7120,7120,7120,7120,0
20231010,165600,3156859160,7120,7120,7120,7120,0
20231010,165500,3156859160,7120,7120,7120,7120,0
20231010,165400,3156859160,7120,7120,7120,7120,0
20231010,165300,3156859160,7120,7120,7120,7120,0
20231010,165200,3156859160,7120,7120,7120,7120,0
20231010,165100,3156859160,7120,7120,7120,7120,0
20231010,165000,3156859160,7120,7120,7120,7120,0
20231010,164900,3156859160,7120,7120,7120,7120,0
20231010,164800,3156859160,7120,7120,7120,7120,0
20231010,164700,3156859160,7120,7120,7120,7120,0
20231010,164600,3156859160,7120,7120,7120,7120,0
20231010,164500,3156859160,7120,7120,7120,7120,0
20231010,164400,3156859160,7120,7120,7120,7120,0
20231010,164300,3156859160,7120,7120,7120,7120,0
20231010,164200,3156859160,7120,7120,7120,7120,0
20231010,164100,3156859160,7120,7120,7120,7120,0
20231010,164000,3156859160,7120,7120,7120,7120,0
20231010,163900,3156859160,7120,7120,7120,7120,5225
20231010,163800,3156859160,7120,7120,7120,7120,0
20231010,163700,3156859160,7120,7120,7120,7120,0
20231010,163600,3156859160,7120,7120,7120,7120,0
20231010,163500,3156859160,7120,7120,7120,7120,0
20231010,163400,3156859160,7120,7120,7120,7120,0
20231010,163300,3156859160,7120,7120,7120,7120,0
20231010,163200,3156859160,7120,7120,7120,7120,0
20231010,163100,3156859160,7120,7120,7120,7120,0
20231010,163000,3156859160,7120,7120,7120,7120,0
20231010,162900,3156859160,7120,7120,7120,7120,0
20231010,162800,3156859160,7120,7120,7120,7120,0
20231010,162700,3156859160,7120,7120,7120,7120,0
20231010,162600,3156859160,7120,7120,7120,7120,0
20231010,162500,3156859160,7120,7120,7120,7120,0
20231010,162400,3156859160,7120,7120,7120,7120,0
20231010,162300,3156859160,7120,7120,7120,7120,0
20231010,162200,3156859160,7120,7120,7120,7120,0
20231010,162100,3156859160,7120,7120,7120,7120,0
20231010,162000,3156859160,7120,7120,7120,7120,0
20231010,161900,3156859160,7120,7120,7120,7120,0
20231010,161800,3156859160,7120,7120,7120,7120,0
20231010,161700,3156859160,7120,7120,7120,7120,0
20231010,161600,3156859160,7120,7120,7120,7120,0
20231010,161500,3156859160,7120,7120,7120,7120,0
20231010,161400,3156859160,7120,7120,7120,7120,0
20231010,161300,3156859160,7120,7120,7120,7120,0
20231010,161200,3156859160,7120,7120,7120,7120,0
20231010,161100,3156859160,7120,7120,7120,7120,0
20231010,161000,3156859160,7120,7120,7120,7120,0
20231010,160900,3156859160,7120,7120,7120,7120,5225
20231010,160800,3156859160,7120,7120,7120,7120,0
20231010,160700,3156859160,7120,7120,7120,7120,0
20231010,160600,3156859160,7120,7120,7120,7120,0
20231010,160500,3156859160,7120,7120,7120,7120,0
20231010,160400,3156859160,7120,7120,7120,7120,0
20231010,160300,3156859160,7120,7120,7120,7120,0
20231010,160200,3156859160,7120,7120,7120,7120,0
20231010,160100,3156859160,7120,7120,7120,7120,0
20231010,160000,3156859160,7120,7120,7120,7120,0
20231010,155900,3156859160,7120,7120,7120,7120,0
20231010,155800,3156859160,7120,7120,7120,7120,0
20231010,155700,3156859160,7120,7120,7120,7120,0
20231010,155600,3156859160,7120,7120,7120,7120,0
20231010,155500,3156859160,7120,7120,7120,7120,0
20231010,155400,3156859160,7120,7120,7120,7120,0
20231010,155300,3156859160,7120,7120,7120,7120,0
20231010,155200,3156859160,7120,7120,7120,7120,0
20231010,155100,3156859160,7120,7120,7120,7120,0
20231010,155000,3156859160,7120,7120,7120,7120,0
20231010,154900,3156859160,7120,7120,7120,7120,0
20231010,154800,3156859160,7120,7120,7120,7120,0
20231010,154700,3156859160,7120,7120,7120,7120,0
20231010,154600,3156859160,7120,7120,7120,7120,0
20231010,154500,3156859160,7120,7120,7120,7120,0
20231010,154400,3156859160,7120,7120,7120,7120,0
20231010,154300,3156859160,7120,7120,7120,7120,0
20231010,154200,3156859160,7120,7120,7120,7120,0
20231010,154100,3156859160,7120,7120,7120,7120,0
20231010,154000,3156859160,7120,7120,7120,7120,0
20231010,153900,3156859160,7120,7120,7120,7120,5225
20231010,153800,3156859160,7120,7120,7120,7120,0
20231010,153700,3156859160,7120,7120,7120,7120,0
20231010,153600,3156859160,7120,7120,7120,7120,0
20231010,153500,3156859160,7120,7120,7120,7120,0
20231010,153400,3156859160,7120,7120,7120,7120,0
20231010,153300,3156859160,7120,7120,7120,7120,0
20231010,153200,3156859160,7120,7120,7120,7120,0
20231010,153100,3156859160,7120,7120,7120,7120,0
20231010,153000,3156859160,7120,7120,7120,7120,5225
20231010,152900,3119657160,7120,7120,7120,7120,0
20231010,152800,3119657160,7120,7120,7120,7120,0
20231010,152700,3119657160,7120,7120,7120,7120,0
20231010,152600,3119657160,7120,7120,7120,7120,0
20231010,152500,3119657160,7120,7120,7120,7120,0
20231010,152400,3119657160,7120,7120,7120,7120,0
20231010,152300,3119657160,7120,7120,7120,7120,0
20231010,152200,3119657160,7120,7120,7120,7120,0
20231010,152100,3119657160,7120,7120,7120,7120,0
20231010,152000,3119657160,7120,7120,7120,7120,0
20231010,151900,3119657160,7120,7140,7140,7120,1031
20231010,151800,3112306740,7130,7120,7140,7120,1172
20231010,151700,3103952510,7120,7110,7120,7100,1214
20231010,151600,3095311830,7120,7120,7120,7110,606
20231010,151500,3091001420,7120,7130,7130,7110,527
20231010,151400,3087250430,7130,7090,7140,7090,13207
20231010,151300,2993433340,7090,7070,7090,7070,1610
20231010,151200,2982043030,7060,7070,7070,7060,625
20231010,151100,2977625530,7070,7070,7070,7070,879
20231010,151000,2971411000,7060,7030,7070,7030,172
20231010,150900,2970196580,7040,7040,7050,7040,2270
20231010,150800,2954205780,7030,7040,7040,7030,1352
20231010,150700,2944698580,7040,7040,7050,7040,1930
20231010,150600,2931100100,7040,7030,7040,7030,45
20231010,150500,2930783700,7040,7040,7040,7040,1051
20231010,150400,2923384660,7040,7040,7040,7040,112
20231010,150300,2922596180,7020,7030,7040,7020,574
20231010,150200,2918559200,7030,7040,7040,7020,4369
20231010,150100,2887857310,7050,7060,7060,7050,299
20231010,150000,2885748000,7060,7070,7070,7060,520
20231010,145900,2882072600,7070,7050,7080,7050,1581
20231010,145800,2870909280,7050,7090,7100,7050,13008
20231010,145700,2778822610,7100,7070,7100,7070,2605
20231010,145600,2760368500,7070,7070,7070,7070,140
20231010,145500,2759378700,7070,7070,7070,7070,197
20231010,145400,2757985910,7070,7070,7070,7070,0
20231010,145300,2757985910,7070,7070,7070,7070,538
20231010,145200,2754182250,7070,7070,7070,7070,339
20231010,145100,2751785520,7070,7090,7090,7070,4434
20231010,145000,2720411660,7090,7090,7090,7090,82
20231010,144900,2719830280,7090,7090,7090,7090,24
20231010,144800,2719660120,7090,7090,7090,7080,782
20231010,144700,2714115790,7080,7080,7080,7080,1
20231010,144600,2714108710,7080,7090,7090,7080,517
20231010,144500,2710448090,7080,7080,7080,7080,0
20231010,144400,2710448090,7080,7080,7080,7080,65
20231010,144300,2709987890,7090,7090,7090,7090,477
20231010,144200,2706605960,7090,7100,7100,7090,712
20231010,144100,2701557040,7100,7090,7100,7090,524
20231010,144000,2697837780,7090,7080,7090,7080,1003
20231010,143900,2690736530,7080,7080,7080,7080,498
20231010,143800,2687210690,7080,7080,7080,7080,147
20231010,143700,2686169930,7090,7090,7110,7090,823
20231010,143600,2680325830,7090,7070,7090,7070,1171
20231010,143500,2672044390,7070,7070,7070,7070,295
20231010,143400,2669958740,7070,7050,7070,7050,2993
20231010,143300,2648854570,7050,7040,7050,7040,1110
20231010,143200,2641029500,7040,7050,7050,7040,568
20231010,143100,2637029700,7040,7050,7050,7040,1136
20231010,143000,2629030960,7050,7050,7070,7050,654
20231010,142900,2624418500,7050,7030,7080,7030,3302
20231010,142800,2601119350,7020,6990,7030,6990,1166
20231010,142700,2592948900,6990,6980,6990,6960,5489
20231010,142600,2554688750,6980,7000,7000,6970,9707
20231010,142500,2486863510,7000,7040,7040,7000,12141
20231010,142400,2401795180,7030,7040,7040,7030,4131
20231010,142300,2372742760,7050,7050,7050,7050,114
20231010,142200,2371939060,7040,7050,7050,7040,3205
20231010,142100,2349354910,7060,7070,7070,7050,686
20231010,142000,2344512080,7070,7070,7070,7070,284
20231010,141900,2342504200,7060,7050,7070,7050,446
20231010,141800,2339356470,7050,7050,7050,7040,1623
20231010,141700,2327914820,7050,7050,7050,7050,27
20231010,141600,2327724470,7050,7030,7050,7030,2308
20231010,141500,2311494820,7030,7040,7040,7020,4874
20231010,141400,2277229180,7040,7040,7050,7040,2439
20231010,141300,2260058430,7040,7070,7070,7040,4554
20231010,141200,2227924740,7070,7070,7070,7070,220
20231010,141100,2226369340,7070,7060,7070,7060,335
20231010,141000,2224001330,7060,7070,7070,7060,438
20231010,140900,2220904710,7060,7060,7070,7060,718
20231010,140800,2215835370,7060,7060,7060,7050,681
20231010,140700,2211029960,7070,7060,7070,7060,185
20231010,140600,2209723590,7060,7070,7070,7060,158
20231010,140500,2208607680,7060,7080,7080,7060,387
20231010,140400,2205873230,7070,7080,7080,7070,893
20231010,140300,2199551350,7070,7080,7080,7070,76
20231010,140200,2199013830,7080,7080,7080,7080,44
20231010,140100,2198702310,7080,7080,7080,7080,406
20231010,140000,2195827830,7080,7070,7080,7070,696
20231010,135900,2190901840,7070,7060,7070,7060,348
20231010,135800,2188444190,7060,7060,7060,7050,4023
20231010,135700,2160074610,7060,7070,7070,7050,1775
20231010,135600,2147551550,7070,7080,7080,7070,37
20231010,135500,2147289720,7080,7080,7080,7080,129
20231010,135400,2146376400,7080,7080,7080,7080,156
20231010,135300,2145271920,7080,7070,7080,7060,1852
20231010,135200,2132187540,7070,7060,7070,7050,2170
20231010,135100,2116867360,7060,7070,7080,7060,2177
20231010,135000,2101476650,7080,7080,7080,7080,77
20231010,134900,2100931490,7080,7090,7090,7080,51
20231010,134800,2100570140,7090,7080,7090,7080,1423
20231010,134700,2090495020,7080,7090,7090,7080,1912
20231010,134600,2076955300,7090,7090,7090,7090,200
20231010,134500,2075537300,7080,7090,7090,7080,106
20231010,134400,2074786600,7090,7090,7090,7080,141
20231010,134300,2073787410,7090,7090,7090,7080,84
20231010,134200,2073192170,7080,7090,7090,7080,1474
20231010,134100,2062755390,7090,7080,7090,7080,130
20231010,134000,2061834190,7090,7080,7090,7080,771
20231010,133900,2056375320,7090,7090,7090,7090,230
20231010,133800,2054744620,7090,7090,7090,7090,4
20231010,133700,2054716260,7090,7100,7100,7080,212
20231010,133600,2053214770,7100,7090,7100,7090,43
20231010,133500,2052909880,7090,7090,7100,7090,1083
20231010,133400,2045231140,7090,7090,7090,7090,58
20231010,133300,2044819920,7100,7100,7100,7100,76
20231010,133200,2044280320,7100,7090,7100,7090,59
20231010,133100,2043861430,7090,7100,7110,7090,1483
20231010,133000,2033338830,7100,7090,7100,7090,143
20231010,132900,2032324190,7090,7100,7100,7090,2651
20231010,132800,2013528090,7100,7100,7100,7090,212
20231010,132700,2012023110,7100,7100,7100,7100,421
20231010,132600,2009034010,7110,7110,7110,7100,723
20231010,132500,2003894320,7110,7110,7110,7110,201
20231010,132400,2002465210,7100,7090,7100,7090,634
20231010,132300,1997966810,7100,7100,7100,7100,53
20231010,132200,1997590510,7100,7110,7110,7100,2141
20231010,132100,1982389370,7110,7110,7110,7110,200
20231010,132000,1980967370,7110,7110,7110,7100,1092
20231010,131900,1973203760,7110,7100,7110,7100,906
20231010,131800,1966766510,7090,7100,7100,7090,45
20231010,131700,1966447310,7100,7100,7100,7090,627
20231010,131600,1961997560,7100,7100,7100,7100,199
20231010,131500,1960584660,7100,7100,7100,7100,0
20231010,131400,1960584660,7100,7100,7100,7090,271
20231010,131300,1958661010,7100,7090,7100,7090,871
20231010,131200,1952478770,7090,7100,7120,7090,2390
20231010,131100,1935514120,7100,7100,7100,7100,5
20231010,131000,1935478620,7090,7080,7090,7080,1591
20231010,130900,1924206280,7080,7080,7080,7070,2267
20231010,130800,1908163550,7090,7080,7090,7080,417
20231010,130700,1905211040,7080,7080,7080,7080,1158
20231010,130600,1897012400,7070,7070,7080,7070,669
20231010,130500,1892281570,7080,7080,7080,7080,1231
20231010,130400,1883566090,7080,7080,7080,7080,722
20231010,130300,1878454330,7080,7100,7110,7060,9104
20231010,130200,1814051930,7100,7100,7110,7100,449
20231010,130100,1810863940,7100,7100,7100,7100,51
20231010,130000,1810501840,7110,7110,7110,7100,1660
20231010,125900,1798710940,7120,7120,7130,7120,2553
20231010,125800,1780529630,7120,7120,7120,7120,34
20231010,125700,1780287550,7120,7140,7140,7120,411
20231010,125600,1777355550,7150,7130,7150,7130,7479
20231010,125500,1724017440,7130,7130,7130,7130,221
20231010,125400,1722441710,7120,7120,7120,7120,8
20231010,125300,1722384750,7130,7130,7130,7130,2
20231010,125200,1722370490,7120,7130,7130,7120,502
20231010,125100,1718796230,7130,7130,7130,7130,1
20231010,125000,1718789100,7130,7130,7130,7130,0
20231010,124900,1718789100,7130,7130,7130,7130,8
20231010,124800,1718732060,7130,7130,7130,7120,1318
20231010,124700,1709340050,7130,7130,7130,7130,0
20231010,124600,1709340050,7130,7130,7130,7130,0
20231010,124500,1709340050,7130,7140,7140,7130,760
20231010,124400,1703915750,7130,7130,7130,7130,55
20231010,124300,1703523600,7130,7130,7130,7130,103
20231010,124200,1702789210,7130,7130,7140,7130,180
20231010,124100,1701504120,7140,7120,7140,7120,556
20231010,124000,1697540350,7140,7140,7140,7140,0
20231010,123900,1697540350,7140,7130,7140,7130,587
20231010,123800,1693353050,7130,7130,7140,7130,1298
20231010,123700,1684096790,7130,7130,7130,7130,50
20231010,123600,1683740290,7130,7120,7130,7120,15
20231010,123500,1683633440,7130,7130,7130,7130,6
20231010,123400,1683590660,7130,7090,7130,7090,7900
20231010,123300,1627518550,7090,7130,7130,7090,1349
20231010,123200,1617936180,7130,7100,7130,7100,5021
20231010,123100,1582244380,7090,7090,7090,7090,897
20231010,123000,1575884650,7100,7090,7100,7090,22
20231010,122900,1575728520,7100,7100,7100,7100,150
20231010,122800,1574663520,7100,7110,7110,7100,1178
20231010,122700,1566289820,7110,7120,7120,7110,171
20231010,122600,1565073910,7110,7120,7120,7060,3934
20231010,122500,1537226160,7100,7130,7130,7080,5666
20231010,122400,1497022350,7120,7130,7130,7120,735
20231010,122300,1491785800,7120,7120,7120,7110,379
20231010,122200,1489087350,7120,7120,7120,7120,1269
20231010,122100,1480052070,7130,7140,7140,7130,476
20231010,122000,1476655060,7140,7140,7140,7140,258
20231010,121900,1474812940,7160,7160,7160,7160,200
20231010,121800,1473380940,7160,7160,7160,7160,300
20231010,121700,1471232940,7160,7150,7160,7140,896
20231010,121600,1464822230,7150,7150,7150,7150,151
20231010,121500,1463742580,7150,7170,7170,7150,608
20231010,121400,1459384970,7170,7170,7170,7170,0
20231010,121300,1459384970,7170,7170,7170,7170,99
20231010,121200,1458675140,7170,7170,7170,7170,0
20231010,121100,1458675140,7170,7170,7170,7170,376
20231010,121000,1455979220,7170,7170,7170,7170,112
20231010,120900,1455176180,7170,7170,7180,7170,632
20231010,120800,1450640080,7170,7170,7180,7170,1023
20231010,120700,1443297600,7170,7170,7170,7170,19
20231010,120600,1443161370,7180,7180,7180,7180,285
20231010,120500,1441115070,7180,7180,7180,7180,106
20231010,120400,1440353990,7180,7170,7180,7170,162
20231010,120300,1439190840,7170,7180,7180,7170,157
20231010,120200,1438065070,7160,7170,7180,7160,109
20231010,120100,1437283330,7170,7180,7180,7170,112
20231010,120000,1436480250,7180,7170,7180,7170,89
20231010,115900,1435841860,7170,7180,7180,7170,85
20231010,115800,1435232100,7180,7170,7180,7170,31
20231010,115700,1435009790,7170,7170,7180,7170,181
20231010,115600,1433712000,7170,7160,7170,7160,336
20231010,115500,1431306220,7160,7200,7200,7120,7567
20231010,115400,1377224630,7210,7210,7210,7210,0
20231010,115300,1377224630,7210,7210,7210,7210,5
20231010,115200,1377188580,7210,7210,7210,7210,91
20231010,115100,1376532470,7210,7210,7220,7210,323
20231010,115000,1374203080,7210,7210,7210,7210,149
20231010,114900,1373128790,7220,7210,7220,7210,231
20231010,114800,1371461520,7210,7210,7210,7210,0
20231010,114700,1371461520,7210,7220,7220,7210,209
20231010,114600,1369953300,7220,7200,7220,7200,4922
20231010,114500,1334490600,7200,7200,7200,7200,457
20231010,114400,1331200200,7200,7200,7200,7200,236
20231010,114300,1329501000,7200,7190,7200,7190,568
20231010,114200,1325416400,7200,7190,7200,7190,72
20231010,114100,1324898060,7190,7190,7190,7190,2
20231010,114000,1324883680,7200,7200,7200,7190,261
20231010,113900,1323005750,7200,7200,7200,7200,0
20231010,113800,1323005750,7200,7180,7200,7180,329
20231010,113700,1320642690,7170,7170,7170,7170,215
20231010,113600,1319101140,7170,7180,7180,7170,364
20231010,113500,1316490540,7180,7180,7180,7180,0
20231010,113400,1316490540,7180,7180,7180,7180,161
20231010,113300,1315334560,7190,7160,7190,7160,904
20231010,113200,1308851700,7150,7160,7160,7150,558
20231010,113100,1304857360,7160,7170,7170,7160,92
20231010,113000,1304197790,7160,7160,7160,7160,300
20231010,112900,1302049790,7160,7170,7170,7160,1010
20231010,112800,1294818110,7170,7190,7190,7170,1565
20231010,112700,1283584110,7190,7190,7190,7190,22
20231010,112600,1283425930,7190,7190,7190,7190,478
20231010,112500,1279989110,7180,7200,7200,7180,1115
20231010,112400,1271964680,7200,7180,7200,7180,1926
20231010,112300,1258116160,7180,7180,7180,7180,607
20231010,112200,1253757900,7180,7180,7180,7180,162
20231010,112100,1252594740,7190,7190,7190,7190,262
20231010,112000,1250710960,7180,7180,7180,7180,509
20231010,111900,1247056340,7190,7190,7190,7190,63
20231010,111800,1246603370,7190,7190,7190,7190,0
20231010,111700,1246603370,7190,7180,7200,7180,2205
20231010,111600,1230731470,7190,7190,7190,7190,40
20231010,111500,1230443870,7180,7200,7200,7180,213
20231010,111400,1228912890,7200,7200,7200,7200,585
20231010,111300,1224700890,7200,7210,7210,7200,110
20231010,111200,1223908390,7210,7200,7210,7200,167
20231010,111100,1222705280,7200,7190,7200,7190,750
20231010,111000,1217308270,7190,7190,7190,7190,80
20231010,110900,1216733070,7180,7170,7180,7170,134
20231010,110800,1215771510,7190,7190,7190,7180,235
20231010,110700,1214083560,7190,7190,7190,7190,93
20231010,110600,1213414890,7200,7200,7200,7200,208
20231010,110500,1211917290,7200,7160,7200,7160,952
20231010,110400,1205085210,7160,7160,7160,7160,0
20231010,110300,1205085210,7160,7200,7200,7160,525
20231010,110200,1201319190,7190,7200,7200,7190,62
20231010,110100,1200872860,7200,7190,7200,7190,193
20231010,110000,1199485110,7180,7170,7180,7170,1093
20231010,105900,1191647610,7160,7150,7170,7140,3695
20231010,105800,1165226690,7160,7160,7160,7160,0
20231010,105700,1165226690,7160,7170,7170,7160,328
20231010,105600,1162877930,7160,7150,7180,7150,1411
20231010,105500,1152767770,7150,7160,7160,7140,280
20231010,105400,1150765770,7170,7170,7170,7170,291
20231010,105300,1148679300,7180,7180,7180,7180,172
20231010,105200,1147444340,7180,7180,7180,7180,340
20231010,105100,1145003140,7190,7180,7200,7180,3108
20231010,105000,1122653960,7170,7180,7180,7170,119
20231010,104900,1121800280,7190,7180,7190,7180,95
20231010,104800,1121117240,7190,7180,7190,7180,144
20231010,104700,1120082420,7190,7180,7190,7110,1702
20231010,104600,1107915490,7190,7190,7190,7190,126
20231010,104500,1107009550,7190,7180,7190,7170,805
20231010,104400,1101229530,7180,7180,7180,7180,51
20231010,104300,1100863350,7180,7200,7200,7180,184
20231010,104200,1099540650,7200,7200,7200,7200,345
20231010,104100,1097056650,7200,7200,7200,7200,102
20231010,104000,1096322250,7200,7200,7200,7200,27
20231010,103900,1096127850,7200,7200,7200,7200,97
20231010,103800,1095429450,7190,7200,7200,7190,64
20231010,103700,1094969030,7200,7190,7200,7190,51
20231010,103600,1094601980,7200,7210,7210,7200,141
20231010,103500,1093586490,7210,7190,7210,7190,741
20231010,103400,1088255170,7180,7190,7190,7170,160
20231010,103300,1087105850,7200,7190,7200,7190,55
20231010,103200,1086710050,7190,7200,7200,7190,88
20231010,103100,1086076990,7190,7180,7190,7180,165
20231010,103000,1084891140,7190,7180,7190,7120,2097
20231010,102900,1069868420,7200,7200,7210,7150,502
20231010,102800,1066264630,7190,7160,7190,7160,1150
20231010,102700,1058023360,7170,7170,7170,7170,72
20231010,102600,1057507120,7180,7170,7180,7170,157
20231010,102500,1056380690,7180,7200,7200,7180,261
20231010,102400,1054503440,7220,7210,7220,7210,63
20231010,102300,1054049000,7220,7210,7220,7210,33
20231010,102200,1053810860,7200,7190,7220,7190,1871
20231010,102100,1040341510,7200,7200,7210,7200,405
20231010,102000,1037425070,7220,7210,7220,7200,1333
20231010,101900,1027816880,7210,7210,7210,7200,189
20231010,101800,1026454690,7200,7210,7220,7200,833
20231010,101700,1020447330,7210,7210,7210,7210,537
20231010,101600,1016575560,7210,7170,7210,7170,345
20231010,101500,1014095230,7170,7160,7170,7160,249
20231010,101400,1012311590,7150,7150,7150,7150,225
20231010,101300,1010702840,7120,7140,7160,7120,509
20231010,101200,1007065020,7150,7150,7150,7150,50
20231010,101100,1006707520,7150,7170,7170,7120,1332
20231010,101000,997190030,7170,7180,7180,7170,317
20231010,100900,994916770,7180,7170,7180,7170,416
20231010,100800,991931540,7170,7170,7180,7170,560
20231010,100700,987915260,7170,7170,7170,7170,218
20231010,100600,986352200,7170,7180,7180,7170,243
20231010,100500,984609880,7180,7180,7190,7170,118
20231010,100400,983762440,7180,7180,7190,7180,279
20231010,100300,981759000,7190,7190,7200,7190,654
20231010,100200,977056060,7200,7190,7200,7190,442
20231010,100100,973874980,7190,7180,7190,7180,809
20231010,100000,968064270,7180,7180,7190,7170,1900
20231010,095900,954439180,7170,7180,7190,7170,830
20231010,095800,948481450,7180,7160,7180,7150,456
20231010,095700,945218290,7160,7160,7160,7150,305
20231010,095600,943034990,7160,7130,7160,7130,310
20231010,095500,940821590,7130,7120,7130,7120,393
20231010,095400,938022980,7130,7110,7130,7110,830
20231010,095300,932112350,7110,7120,7140,7110,1152
20231010,095200,923908720,7120,7090,7120,7090,1389
20231010,095100,914052100,7080,7080,7080,7080,772
20231010,095000,908586340,7080,7080,7090,7080,850
20231010,094900,902566850,7070,7050,7070,7050,1925
20231010,094800,888964840,7060,7040,7060,7040,2369
20231010,094700,872259890,7040,7040,7050,7030,9783
20231010,094600,803355660,7040,7070,7070,7040,6309
20231010,094500,758868140,7070,7080,7080,7040,5275
20231010,094400,721633280,7070,7110,7110,7040,14466
20231010,094300,619471380,7100,7120,7120,7100,4650
20231010,094200,586437220,7110,7150,7150,7110,5980
20231010,094100,543789490,7150,7150,7160,7140,1402
20231010,094000,533766680,7160,7180,7180,7160,3420
20231010,093900,509263470,7180,7180,7180,7180,820
20231010,093800,503375870,7180,7180,7190,7180,818
20231010,093700,497500100,7180,7170,7180,7170,402
20231010,093600,494617740,7170,7190,7190,7170,726
20231010,093500,489401450,7190,7200,7200,7180,2939
20231010,093400,468287790,7200,7200,7200,7190,298
20231010,093300,466144190,7200,7220,7220,7190,3361
20231010,093200,441940130,7220,7230,7230,7210,72
20231010,093100,441420190,7230,7230,7230,7220,1024
20231010,093000,434024110,7240,7240,7240,7230,334
20231010,092900,431608950,7240,7240,7240,7220,1676
20231010,092800,419503790,7230,7230,7230,7230,501
20231010,092700,415881560,7230,7240,7240,7220,581
20231010,092600,411680970,7240,7230,7240,7230,390
20231010,092500,408859510,7240,7240,7240,7230,344
20231010,092400,406369060,7240,7230,7240,7230,2217
20231010,092300,390338180,7230,7210,7230,7210,1200
20231010,092200,381683640,7210,7210,7210,7210,200
20231010,092100,380241640,7210,7200,7210,7200,526
20231010,092000,376453240,7220,7220,7220,7200,3920
20231010,091900,348209100,7230,7220,7230,7220,480
20231010,091800,344742960,7230,7220,7230,7220,402
20231010,091700,341839970,7230,7200,7230,7200,641
20231010,091600,337215840,7210,7200,7210,7200,306
20231010,091500,335012440,7210,7210,7210,7200,926
20231010,091400,328336990,7220,7230,7230,7220,327
20231010,091300,325976040,7230,7240,7240,7220,1148
20231010,091200,317678300,7240,7240,7240,7230,1070
20231010,091100,309939510,7230,7250,7280,7230,7527
20231010,091000,255366360,7250,7290,7300,7250,1742
20231010,090900,242691690,7300,7280,7310,7280,2944
20231010,090800,221214860,7280,7250,7290,7240,2212
20231010,090700,205163880,7240,7240,7250,7210,2582
20231010,090600,186479510,7220,7240,7250,7220,2045
20231010,090500,171688230,7250,7250,7260,7230,2575
20231010,090400,153034000,7250,7220,7270,7220,4661
20231010,090300,119274570,7220,7210,7220,7200,2200
20231010,090200,103413210,7220,7220,7230,7170,4082
20231010,090100,73974700,7230,7230,7240,7220,1440
20231010,090000,63562400,7230,7130,7230,7130,8870