KissMeData/032190/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190500,2001211280,11520,11520,11520,11520,2342
20231024,190400,2001211280,11520,11520,11520,11520,0
20231024,190300,2001211280,11520,11520,11520,11520,0
20231024,190200,2001211280,11520,11520,11520,11520,0
20231024,190100,2001211280,11520,11520,11520,11520,0
20231024,190000,2001211280,11520,11520,11520,11520,0
20231024,185900,2001211280,11520,11520,11520,11520,0
20231024,185800,2001211280,11520,11520,11520,11520,0
20231024,185700,2001211280,11520,11520,11520,11520,0
20231024,185600,2001211280,11520,11520,11520,11520,0
20231024,185500,2001211280,11520,11520,11520,11520,0
20231024,185400,2001211280,11520,11520,11520,11520,0
20231024,185300,2001211280,11520,11520,11520,11520,0
20231024,185200,2001211280,11520,11520,11520,11520,0
20231024,185100,2001211280,11520,11520,11520,11520,0
20231024,185000,2001211280,11520,11520,11520,11520,0
20231024,184900,2001211280,11520,11520,11520,11520,0
20231024,184800,2001211280,11520,11520,11520,11520,0
20231024,184700,2001211280,11520,11520,11520,11520,0
20231024,184600,2001211280,11520,11520,11520,11520,0
20231024,184500,2001211280,11520,11520,11520,11520,0
20231024,184400,2001211280,11520,11520,11520,11520,0
20231024,184300,2001211280,11520,11520,11520,11520,0
20231024,184200,2001211280,11520,11520,11520,11520,0
20231024,184100,2001211280,11520,11520,11520,11520,0
20231024,184000,2001211280,11520,11520,11520,11520,0
20231024,183900,2001211280,11520,11520,11520,11520,0
20231024,183800,2001211280,11520,11520,11520,11520,0
20231024,183700,2001211280,11520,11520,11520,11520,0
20231024,183600,2001211280,11520,11520,11520,11520,0
20231024,183500,2001211280,11520,11520,11520,11520,2342
20231024,183400,2001211280,11520,11520,11520,11520,0
20231024,183300,2001211280,11520,11520,11520,11520,0
20231024,183200,2001211280,11520,11520,11520,11520,0
20231024,183100,2001211280,11520,11520,11520,11520,0
20231024,183000,2001211280,11520,11520,11520,11520,0
20231024,182900,2001211280,11520,11520,11520,11520,0
20231024,182800,2001211280,11520,11520,11520,11520,0
20231024,182700,2001211280,11520,11520,11520,11520,0
20231024,182600,2001211280,11520,11520,11520,11520,0
20231024,182500,2001211280,11520,11520,11520,11520,0
20231024,182400,2001211280,11520,11520,11520,11520,0
20231024,182300,2001211280,11520,11520,11520,11520,0
20231024,182200,2001211280,11520,11520,11520,11520,0
20231024,182100,2001211280,11520,11520,11520,11520,0
20231024,182000,2001211280,11520,11520,11520,11520,0
20231024,181900,2001211280,11520,11520,11520,11520,0
20231024,181800,2001211280,11520,11520,11520,11520,0
20231024,181700,2001211280,11520,11520,11520,11520,0
20231024,181600,2001211280,11520,11520,11520,11520,0
20231024,181500,2001211280,11520,11520,11520,11520,0
20231024,181400,2001211280,11520,11520,11520,11520,0
20231024,181300,2001211280,11520,11520,11520,11520,0
20231024,181200,2001211280,11520,11520,11520,11520,0
20231024,181100,2001211280,11520,11520,11520,11520,0
20231024,181000,2001211280,11520,11520,11520,11520,0
20231024,180900,2001211280,11520,11520,11520,11520,0
20231024,180800,2001211280,11520,11520,11520,11520,0
20231024,180700,2001211280,11520,11520,11520,11520,0
20231024,180600,2001211280,11520,11520,11520,11520,0
20231024,180500,2001211280,11520,11520,11520,11520,2342
20231024,180400,2001211280,11520,11520,11520,11520,0
20231024,180300,2001211280,11520,11520,11520,11520,0
20231024,180200,2001211280,11520,11520,11520,11520,0
20231024,180100,2001211280,11520,11520,11520,11520,0
20231024,180000,2001211280,11520,11520,11520,11520,0
20231024,175900,2001211280,11520,11520,11520,11520,0
20231024,175800,2001211280,11520,11520,11520,11520,0
20231024,175700,2001211280,11520,11520,11520,11520,0
20231024,175600,2001211280,11520,11520,11520,11520,0
20231024,175500,2001211280,11520,11520,11520,11520,0
20231024,175400,2001211280,11520,11520,11520,11520,0
20231024,175300,2001211280,11520,11520,11520,11520,0
20231024,175200,2001211280,11520,11520,11520,11520,0
20231024,175100,2001211280,11520,11520,11520,11520,0
20231024,175000,2001211280,11520,11520,11520,11520,0
20231024,174900,2001211280,11520,11520,11520,11520,0
20231024,174800,2001211280,11520,11520,11520,11520,0
20231024,174700,2001211280,11520,11520,11520,11520,0
20231024,174600,2001211280,11520,11520,11520,11520,0
20231024,174500,2001211280,11520,11520,11520,11520,0
20231024,174400,2001211280,11520,11520,11520,11520,0
20231024,174300,2001211280,11520,11520,11520,11520,0
20231024,174200,2001211280,11520,11520,11520,11520,0
20231024,174100,2001211280,11520,11520,11520,11520,0
20231024,174000,2001211280,11520,11520,11520,11520,0
20231024,173900,2001211280,11520,11520,11520,11520,0
20231024,173800,2001211280,11520,11520,11520,11520,0
20231024,173700,2001211280,11520,11520,11520,11520,0
20231024,173600,2001211280,11520,11520,11520,11520,0
20231024,173500,2001211280,11520,11520,11520,11520,2342
20231024,173400,2001211280,11520,11520,11520,11520,0
20231024,173300,2001211280,11520,11520,11520,11520,0
20231024,173200,2001211280,11520,11520,11520,11520,0
20231024,173100,2001211280,11520,11520,11520,11520,0
20231024,173000,2001211280,11520,11520,11520,11520,0
20231024,172900,2001211280,11520,11520,11520,11520,0
20231024,172800,2001211280,11520,11520,11520,11520,0
20231024,172700,2001211280,11520,11520,11520,11520,0
20231024,172600,2001211280,11520,11520,11520,11520,0
20231024,172500,2001211280,11520,11520,11520,11520,0
20231024,172400,2001211280,11520,11520,11520,11520,0
20231024,172300,2001211280,11520,11520,11520,11520,0
20231024,172200,2001211280,11520,11520,11520,11520,0
20231024,172100,2001211280,11520,11520,11520,11520,0
20231024,172000,2001211280,11520,11520,11520,11520,0
20231024,171900,2001211280,11520,11520,11520,11520,0
20231024,171800,2001211280,11520,11520,11520,11520,0
20231024,171700,2001211280,11520,11520,11520,11520,0
20231024,171600,2001211280,11520,11520,11520,11520,0
20231024,171500,2001211280,11520,11520,11520,11520,0
20231024,171400,2001211280,11520,11520,11520,11520,0
20231024,171300,2001211280,11520,11520,11520,11520,0
20231024,171200,2001211280,11520,11520,11520,11520,0
20231024,171100,2001211280,11520,11520,11520,11520,0
20231024,171000,2001211280,11520,11520,11520,11520,0
20231024,170900,2001211280,11520,11520,11520,11520,0
20231024,170800,2001211280,11520,11520,11520,11520,0
20231024,170700,2001211280,11520,11520,11520,11520,0
20231024,170600,2001211280,11520,11520,11520,11520,0
20231024,170500,2001211280,11520,11520,11520,11520,2342
20231024,170400,2001211280,11520,11520,11520,11520,0
20231024,170300,2001211280,11520,11520,11520,11520,0
20231024,170200,2001211280,11520,11520,11520,11520,0
20231024,170100,2001211280,11520,11520,11520,11520,0
20231024,170000,2001211280,11520,11520,11520,11520,0
20231024,165900,2001211280,11520,11520,11520,11520,0
20231024,165800,2001211280,11520,11520,11520,11520,0
20231024,165700,2001211280,11520,11520,11520,11520,0
20231024,165600,2001211280,11520,11520,11520,11520,0
20231024,165500,2001211280,11520,11520,11520,11520,0
20231024,165400,2001211280,11520,11520,11520,11520,0
20231024,165300,2001211280,11520,11520,11520,11520,0
20231024,165200,2001211280,11520,11520,11520,11520,0
20231024,165100,2001211280,11520,11520,11520,11520,0
20231024,165000,2001211280,11520,11520,11520,11520,0
20231024,164900,2001211280,11520,11520,11520,11520,0
20231024,164800,2001211280,11520,11520,11520,11520,0
20231024,164700,2001211280,11520,11520,11520,11520,0
20231024,164600,2001211280,11520,11520,11520,11520,0
20231024,164500,2001211280,11520,11520,11520,11520,0
20231024,164400,2001211280,11520,11520,11520,11520,0
20231024,164300,2001211280,11520,11520,11520,11520,0
20231024,164200,2001211280,11520,11520,11520,11520,0
20231024,164100,2001211280,11520,11520,11520,11520,0
20231024,164000,2001211280,11520,11520,11520,11520,0
20231024,163900,2001211280,11520,11520,11520,11520,0
20231024,163800,2001211280,11520,11520,11520,11520,0
20231024,163700,2001211280,11520,11520,11520,11520,0
20231024,163600,2001211280,11520,11520,11520,11520,0
20231024,163500,2001211280,11520,11520,11520,11520,2342
20231024,163400,2001211280,11520,11520,11520,11520,0
20231024,163300,2001211280,11520,11520,11520,11520,0
20231024,163200,2001211280,11520,11520,11520,11520,0
20231024,163100,2001211280,11520,11520,11520,11520,0
20231024,163000,2001211280,11520,11520,11520,11520,0
20231024,162900,2001211280,11520,11520,11520,11520,0
20231024,162800,2001211280,11520,11520,11520,11520,0
20231024,162700,2001211280,11520,11520,11520,11520,0
20231024,162600,2001211280,11520,11520,11520,11520,0
20231024,162500,2001211280,11520,11520,11520,11520,0
20231024,162400,2001211280,11520,11520,11520,11520,0
20231024,162300,2001211280,11520,11520,11520,11520,0
20231024,162200,2001211280,11520,11520,11520,11520,0
20231024,162100,2001211280,11520,11520,11520,11520,0
20231024,162000,2001211280,11520,11520,11520,11520,0
20231024,161900,2001211280,11520,11520,11520,11520,0
20231024,161800,2001211280,11520,11520,11520,11520,0
20231024,161700,2001211280,11520,11520,11520,11520,0
20231024,161600,2001211280,11520,11520,11520,11520,0
20231024,161500,2001211280,11520,11520,11520,11520,0
20231024,161400,2001211280,11520,11520,11520,11520,0
20231024,161300,2001211280,11520,11520,11520,11520,0
20231024,161200,2001211280,11520,11520,11520,11520,0
20231024,161100,2001211280,11520,11520,11520,11520,0
20231024,161000,2001211280,11520,11520,11520,11520,0
20231024,160900,2001211280,11520,11520,11520,11520,0
20231024,160800,2001211280,11520,11520,11520,11520,0
20231024,160700,2001211280,11520,11520,11520,11520,0
20231024,160600,2001211280,11520,11520,11520,11520,0
20231024,160500,2001211280,11520,11520,11520,11520,2342
20231024,160400,2001211280,11520,11520,11520,11520,0
20231024,160300,2001211280,11520,11520,11520,11520,0
20231024,160200,2001211280,11520,11520,11520,11520,0
20231024,160100,2001211280,11520,11520,11520,11520,0
20231024,160000,2001211280,11520,11520,11520,11520,0
20231024,155900,2001211280,11520,11520,11520,11520,0
20231024,155800,2001211280,11520,11520,11520,11520,0
20231024,155700,2001211280,11520,11520,11520,11520,0
20231024,155600,2001211280,11520,11520,11520,11520,0
20231024,155500,2001211280,11520,11520,11520,11520,0
20231024,155400,2001211280,11520,11520,11520,11520,0
20231024,155300,2001211280,11520,11520,11520,11520,0
20231024,155200,2001211280,11520,11520,11520,11520,0
20231024,155100,2001211280,11520,11520,11520,11520,0
20231024,155000,2001211280,11520,11520,11520,11520,0
20231024,154900,2001211280,11520,11520,11520,11520,0
20231024,154800,2001211280,11520,11520,11520,11520,0
20231024,154700,2001211280,11520,11520,11520,11520,0
20231024,154600,2001211280,11520,11520,11520,11520,0
20231024,154500,2001211280,11520,11520,11520,11520,0
20231024,154400,2001211280,11520,11520,11520,11520,0
20231024,154300,2001211280,11520,11520,11520,11520,0
20231024,154200,2001211280,11520,11520,11520,11520,0
20231024,154100,2001211280,11520,11520,11520,11520,0
20231024,154000,2001211280,11520,11520,11520,11520,0
20231024,153900,2001211280,11520,11520,11520,11520,0
20231024,153800,2001211280,11520,11520,11520,11520,0
20231024,153700,2001211280,11520,11520,11520,11520,0
20231024,153600,2001211280,11520,11520,11520,11520,0
20231024,153500,2001211280,11520,11520,11520,11520,2342
20231024,153400,2001211280,11520,11520,11520,11520,0
20231024,153300,2001211280,11520,11520,11520,11520,0
20231024,153200,2001211280,11520,11520,11520,11520,0
20231024,153100,2001211280,11520,11520,11520,11520,0
20231024,153000,2001211280,11520,11520,11520,11520,2342
20231024,152900,1974231440,11510,11510,11510,11510,0
20231024,152800,1974231440,11510,11510,11510,11510,0
20231024,152700,1974231440,11510,11510,11510,11510,0
20231024,152600,1974231440,11510,11510,11510,11510,0
20231024,152500,1974231440,11510,11510,11510,11510,0
20231024,152400,1974231440,11510,11510,11510,11510,0
20231024,152300,1974231440,11510,11510,11510,11510,0
20231024,152200,1974231440,11510,11510,11510,11510,0
20231024,152100,1974231440,11510,11510,11510,11510,0
20231024,152000,1974231440,11510,11510,11510,11510,0
20231024,151900,1974231440,11510,11510,11520,11510,182
20231024,151800,1972136170,11520,11520,11520,11510,313
20231024,151700,1968530710,11510,11520,11520,11510,170
20231024,151600,1966572370,11520,11520,11520,11520,1
20231024,151500,1966560850,11530,11530,11530,11530,315
20231024,151400,1962928900,11530,11520,11540,11520,760
20231024,151300,1954164820,11510,11530,11530,11470,840
20231024,151200,1944507810,11520,11520,11520,11510,245
20231024,151100,1941685420,11510,11500,11510,11500,697
20231024,151000,1933668530,11520,11510,11520,11500,722
20231024,150900,1925362490,11510,11520,11520,11480,1003
20231024,150800,1913847800,11540,11520,11540,11490,1705
20231024,150700,1894180780,11520,11510,11520,11500,1502
20231024,150600,1876896330,11510,11520,11520,11510,570
20231024,150500,1870335360,11510,11490,11510,11490,638
20231024,150400,1862997480,11490,11490,11500,11490,302
20231024,150300,1859526150,11490,11490,11490,11480,338
20231024,150200,1855642580,11490,11480,11490,11470,296
20231024,150100,1852244110,11480,11450,11500,11450,1540
20231024,150000,1834574130,11450,11440,11450,11430,395
20231024,145900,1830055370,11430,11430,11430,11430,141
20231024,145800,1828443740,11420,11420,11440,11420,502
20231024,145700,1822706180,11430,11430,11440,11410,521
20231024,145600,1816755890,11430,11430,11450,11430,479
20231024,145500,1811278790,11430,11430,11430,11420,217
20231024,145400,1808798490,11440,11450,11450,11430,35
20231024,145300,1808398180,11440,11410,11450,11410,442
20231024,145200,1803345600,11420,11420,11420,11410,220
20231024,145100,1800834590,11420,11420,11420,11420,124
20231024,145000,1799418510,11420,11430,11430,11420,88
20231024,144900,1798412730,11430,11400,11440,11400,1414
20231024,144800,1782253020,11410,11400,11410,11400,216
20231024,144700,1779789380,11400,11400,11400,11400,80
20231024,144600,1778877380,11400,11400,11400,11400,10
20231024,144500,1778763380,11410,11400,11410,11400,225
20231024,144400,1776198130,11400,11390,11400,11390,24
20231024,144300,1775924540,11390,11390,11390,11390,88
20231024,144200,1774922220,11390,11390,11390,11370,280
20231024,144100,1771734490,11390,11400,11400,11390,80
20231024,144000,1770822990,11400,11400,11400,11400,106
20231024,143900,1769614590,11390,11390,11400,11390,71
20231024,143800,1768805880,11400,11390,11410,11390,201
20231024,143700,1766514710,11390,11400,11400,11370,576
20231024,143600,1759962190,11410,11410,11410,11380,740
20231024,143500,1751531420,11420,11420,11420,11420,244
20231024,143400,1748744940,11430,11410,11430,11410,822
20231024,143300,1739352330,11380,11420,11420,11380,664
20231024,143200,1731786060,11420,11410,11430,11400,390
20231024,143100,1727333700,11400,11400,11400,11400,528
20231024,143000,1721314500,11400,11400,11400,11400,146
20231024,142900,1719650100,11390,11400,11400,11390,670
20231024,142800,1712018100,11390,11390,11400,11390,127
20231024,142700,1710571550,11400,11400,11400,11400,259
20231024,142600,1707618950,11410,11410,11410,11410,22
20231024,142500,1707367930,11400,11420,11420,11390,1037
20231024,142400,1695542880,11420,11400,11420,11400,397
20231024,142300,1691016660,11410,11410,11410,11410,0
20231024,142200,1691016660,11410,11420,11420,11410,681
20231024,142100,1683243030,11420,11430,11430,11410,348
20231024,142000,1679270570,11420,11420,11420,11420,575
20231024,141900,1672704070,11420,11420,11420,11420,198
20231024,141800,1670442910,11420,11430,11430,11420,235
20231024,141700,1667758530,11450,11410,11450,11410,321
20231024,141600,1664091250,11410,11400,11410,11400,96
20231024,141500,1662996160,11400,11430,11430,11400,160
20231024,141400,1661170630,11430,11420,11440,11420,883
20231024,141300,1651078050,11420,11400,11420,11400,181
20231024,141200,1649012840,11400,11400,11410,11400,169
20231024,141100,1647086230,11400,11400,11400,11400,150
20231024,141000,1645376230,11400,11420,11420,11400,146
20231024,140900,1643710550,11410,11410,11410,11400,535
20231024,140800,1637606790,11410,11410,11410,11400,226
20231024,140700,1635028250,11410,11420,11420,11380,472
20231024,140600,1629643060,11420,11390,11420,11390,517
20231024,140500,1623747280,11380,11390,11390,11380,16
20231024,140400,1623565080,11400,11430,11430,11400,254
20231024,140300,1620668010,11440,11390,11450,11390,1985
20231024,140200,1597990550,11380,11360,11380,11360,564
20231024,140100,1591579390,11350,11350,11350,11350,0
20231024,140000,1591579390,11350,11350,11350,11350,80
20231024,135900,1590671390,11350,11360,11360,11350,2
20231024,135800,1590648680,11360,11360,11370,11360,154
20231024,135700,1588899220,11360,11360,11370,11360,128
20231024,135600,1587444870,11350,11350,11370,11340,218
20231024,135500,1584970390,11350,11350,11350,11350,171
20231024,135400,1583029540,11340,11330,11350,11330,186
20231024,135300,1580920820,11330,11330,11330,11330,0
20231024,135200,1580920820,11330,11330,11330,11330,58
20231024,135100,1580263680,11330,11330,11330,11330,10
20231024,135000,1580150380,11330,11320,11330,11320,128
20231024,134900,1578700370,11310,11310,11320,11310,315
20231024,134800,1575136270,11310,11310,11310,11310,198
20231024,134700,1572896890,11310,11310,11310,11310,14
20231024,134600,1572738550,11320,11320,11320,11290,646
20231024,134500,1565435070,11320,11320,11320,11320,86
20231024,134400,1564461550,11320,11330,11330,11320,361
20231024,134300,1560371750,11330,11320,11330,11320,215
20231024,134200,1557937940,11320,11320,11320,11320,100
20231024,134100,1556805940,11320,11330,11330,11320,236
20231024,134000,1554134280,11330,11330,11330,11330,3
20231024,133900,1554100290,11330,11330,11330,11330,10
20231024,133800,1553986990,11330,11320,11330,11320,11
20231024,133700,1553862460,11320,11320,11320,11320,2
20231024,133600,1553839820,11320,11310,11330,11310,473
20231024,133500,1548486050,11310,11310,11310,11310,163
20231024,133400,1546642520,11310,11310,11310,11310,2
20231024,133300,1546619900,11310,11300,11320,11300,429
20231024,133200,1541769260,11290,11290,11290,11290,0
20231024,133100,1541769260,11290,11300,11300,11290,316
20231024,133000,1538201120,11300,11300,11300,11300,67
20231024,132900,1537444020,11300,11300,11300,11300,11
20231024,132800,1537319720,11290,11300,11300,11290,13
20231024,132700,1537172830,11310,11330,11330,11310,892
20231024,132600,1527074260,11350,11360,11360,11350,108
20231024,132500,1525847750,11370,11340,11370,11340,698
20231024,132400,1517926740,11340,11340,11340,11340,128
20231024,132300,1516475220,11340,11340,11340,11340,50
20231024,132200,1515908220,11340,11340,11340,11340,3
20231024,132100,1515874200,11330,11330,11330,11330,304
20231024,132000,1512429880,11330,11320,11330,11320,14
20231024,131900,1512271300,11320,11320,11320,11320,0
20231024,131800,1512271300,11320,11320,11320,11320,1
20231024,131700,1512259980,11320,11330,11330,11320,66
20231024,131600,1511512210,11320,11320,11320,11320,0
20231024,131500,1511512210,11320,11320,11320,11320,136
20231024,131400,1509972690,11320,11320,11320,11320,0
20231024,131300,1509972690,11320,11320,11320,11320,1
20231024,131200,1509961370,11320,11300,11330,11300,523
20231024,131100,1504047190,11290,11290,11290,11290,69
20231024,131000,1503268180,11290,11290,11290,11290,0
20231024,130900,1503268180,11290,11290,11290,11290,86
20231024,130800,1502297240,11290,11290,11290,11290,68
20231024,130700,1501529520,11290,11300,11300,11290,547
20231024,130600,1495350940,11310,11310,11310,11310,27
20231024,130500,1495045570,11300,11300,11300,11300,16
20231024,130400,1494864770,11300,11300,11300,11300,0
20231024,130300,1494864770,11300,11300,11300,11300,16
20231024,130200,1494683970,11300,11310,11310,11300,131
20231024,130100,1493203530,11310,11310,11310,11310,0
20231024,130000,1493203530,11310,11330,11330,11310,5
20231024,125900,1493146940,11330,11330,11330,11330,25
20231024,125800,1492863690,11320,11290,11340,11290,1023
20231024,125700,1481278070,11300,11300,11300,11300,103
20231024,125600,1480114170,11300,11290,11300,11290,18
20231024,125500,1479910810,11290,11290,11290,11290,0
20231024,125400,1479910810,11290,11290,11290,11290,30
20231024,125300,1479572110,11290,11290,11290,11290,0
20231024,125200,1479572110,11290,11290,11300,11290,158
20231024,125100,1477788280,11300,11300,11300,11300,31
20231024,125000,1477437980,11290,11290,11290,11290,0
20231024,124900,1477437980,11290,11290,11290,11290,10
20231024,124800,1477325080,11300,11300,11300,11300,27
20231024,124700,1477019980,11300,11300,11300,11300,112
20231024,124600,1475754380,11280,11280,11280,11280,0
20231024,124500,1475754380,11280,11300,11300,11280,120
20231024,124400,1474398780,11300,11300,11300,11300,141
20231024,124300,1472805480,11300,11320,11320,11300,258
20231024,124200,1469885830,11320,11280,11320,11280,287
20231024,124100,1466642600,11280,11280,11280,11280,2
20231024,124000,1466620040,11280,11280,11280,11280,0
20231024,123900,1466620040,11280,11280,11280,11280,0
20231024,123800,1466620040,11280,11280,11280,11280,0
20231024,123700,1466620040,11280,11290,11290,11250,287
20231024,123600,1463386350,11290,11280,11290,11280,118
20231024,123500,1462055260,11280,11280,11280,11280,0
20231024,123400,1462055260,11280,11280,11280,11280,13
20231024,123300,1461908620,11290,11290,11290,11290,25
20231024,123200,1461626370,11290,11290,11290,11290,132
20231024,123100,1460136090,11290,11290,11290,11290,27
20231024,123000,1459831260,11290,11290,11290,11290,3
20231024,122900,1459797390,11290,11270,11290,11270,45
20231024,122800,1459289710,11270,11290,11290,11270,151
20231024,122700,1457586490,11290,11290,11290,11290,155
20231024,122600,1455836540,11300,11310,11310,11300,72
20231024,122500,1455022500,11320,11320,11320,11320,0
20231024,122400,1455022500,11320,11320,11320,11320,199
20231024,122300,1452769820,11320,11320,11320,11320,54
20231024,122200,1452158540,11320,11300,11330,11300,201
20231024,122100,1449884640,11290,11280,11290,11280,230
20231024,122000,1447289670,11280,11280,11280,11280,22
20231024,121900,1447041510,11280,11280,11280,11280,0
20231024,121800,1447041510,11280,11280,11280,11280,107
20231024,121700,1445834550,11280,11280,11280,11280,87
20231024,121600,1444853190,11280,11280,11280,11280,12
20231024,121500,1444717830,11270,11270,11270,11270,51
20231024,121400,1444143060,11270,11290,11290,11270,69
20231024,121300,1443364620,11290,11290,11290,11290,10
20231024,121200,1443251720,11290,11290,11290,11280,261
20231024,121100,1440306990,11290,11300,11300,11290,36
20231024,121000,1439900380,11310,11310,11310,11310,340
20231024,120900,1436054980,11310,11310,11310,11310,22
20231024,120800,1435806160,11310,11300,11310,11300,144
20231024,120700,1434178850,11300,11290,11300,11290,172
20231024,120600,1432236880,11290,11290,11290,11290,30
20231024,120500,1431898180,11280,11280,11280,11280,84
20231024,120400,1430950660,11290,11290,11290,11290,21
20231024,120300,1430713570,11290,11290,11290,11290,21
20231024,120200,1430476480,11290,11290,11290,11280,62
20231024,120100,1429776520,11290,11290,11290,11290,9
20231024,120000,1429674910,11290,11290,11290,11280,260
20231024,115900,1426741090,11300,11300,11300,11300,70
20231024,115800,1425950090,11300,11310,11310,11300,55
20231024,115700,1425328450,11300,11300,11300,11300,22
20231024,115600,1425079850,11300,11310,11310,11300,388
20231024,115500,1420692590,11320,11310,11340,11310,26
20231024,115400,1420398240,11340,11330,11340,11320,421
20231024,115300,1415628570,11340,11340,11340,11330,25
20231024,115200,1415345100,11340,11330,11340,11330,122
20231024,115100,1413962800,11330,11330,11330,11330,14
20231024,115000,1413804180,11330,11330,11330,11330,15
20231024,114900,1413634230,11320,11320,11320,11320,98
20231024,114800,1412524870,11320,11320,11320,11320,19
20231024,114700,1412309790,11320,11310,11320,11310,40
20231024,114600,1411857230,11310,11310,11310,11310,5
20231024,114500,1411800680,11310,11310,11310,11310,285
20231024,114400,1408577330,11320,11340,11340,11320,360
20231024,114300,1404501100,11340,11350,11350,11340,112
20231024,114200,1403230330,11350,11340,11350,11320,96
20231024,114100,1402142270,11340,11320,11350,11320,382
20231024,114000,1397812370,11330,11310,11330,11310,308
20231024,113900,1394324870,11320,11320,11320,11320,88
20231024,113800,1393328710,11310,11310,11310,11310,15
20231024,113700,1393159060,11300,11290,11300,11290,24
20231024,113600,1392887950,11290,11290,11290,11290,26
20231024,113500,1392594410,11290,11320,11320,11290,211
20231024,113400,1390207590,11330,11320,11330,11320,183
20231024,113300,1388135720,11320,11290,11320,11290,419
20231024,113200,1383401800,11280,11280,11280,11280,163
20231024,113100,1381563160,11260,11260,11260,11260,1
20231024,113000,1381551900,11260,11260,11270,11260,131
20231024,112900,1380076420,11280,11280,11280,11280,49
20231024,112800,1379523700,11290,11290,11290,11290,46
20231024,112700,1379004360,11290,11280,11290,11280,33
20231024,112600,1378631810,11290,11270,11290,11270,84
20231024,112500,1377684070,11270,11270,11270,11270,10
20231024,112400,1377571370,11240,11290,11290,11240,269
20231024,112300,1374542280,11290,11290,11290,11290,180
20231024,112200,1372510080,11300,11290,11300,11290,168
20231024,112100,1370612370,11290,11290,11300,11290,412
20231024,112000,1365959340,11290,11280,11290,11280,353
20231024,111900,1361976310,11280,11280,11280,11270,122
20231024,111800,1360600250,11280,11260,11280,11250,272
20231024,111700,1357536220,11260,11250,11260,11250,143
20231024,111600,1355927460,11250,11240,11250,11240,27
20231024,111500,1355623940,11250,11270,11270,11250,444
20231024,111400,1350624500,11260,11270,11270,11260,212
20231024,111300,1348235270,11270,11270,11280,11260,158
20231024,111200,1346454970,11280,11210,11280,11210,1867
20231024,111100,1325467610,11210,11190,11210,11190,111
20231024,111000,1324225500,11190,11180,11190,11180,183
20231024,110900,1322177770,11180,11190,11190,11180,169
20231024,110800,1320286670,11190,11200,11200,11190,74
20231024,110700,1319457880,11200,11200,11200,11200,16
20231024,110600,1319278680,11200,11190,11220,11190,896
20231024,110500,1309240240,11180,11150,11180,11150,546
20231024,110400,1303147060,11150,11150,11150,11140,78
20231024,110300,1302277480,11140,11140,11140,11140,4
20231024,110200,1302232920,11140,11150,11150,11140,234
20231024,110100,1299623830,11150,11150,11160,11150,148
20231024,110000,1297973380,11140,11090,11140,11090,689
20231024,105900,1290326410,11060,11060,11060,11060,0
20231024,105800,1290326410,11060,11080,11080,11060,100
20231024,105700,1289219660,11060,11070,11090,11060,1112
20231024,105600,1276908700,11080,11080,11080,11000,2761
20231024,105500,1246440560,11070,11130,11130,11070,634
20231024,105400,1239407100,11130,11130,11130,11130,115
20231024,105300,1238127150,11130,11140,11140,11130,506
20231024,105200,1232493310,11150,11160,11160,11150,104
20231024,105100,1231333320,11150,11150,11150,11150,94
20231024,105000,1230285220,11150,11150,11160,11150,132
20231024,104900,1228813230,11160,11170,11170,11160,56
20231024,104800,1228188260,11170,11170,11170,11170,1
20231024,104700,1228177090,11160,11190,11190,11160,242
20231024,104600,1225473730,11200,11190,11200,11190,69
20231024,104500,1224701520,11200,11080,11200,11080,4207
20231024,104400,1177816170,11080,11070,11140,11040,1422
20231024,104300,1162057450,11070,11070,11080,11070,113
20231024,104200,1160806530,11060,11010,11140,11010,2759
20231024,104100,1130321030,10990,11040,11040,10990,869
20231024,104000,1120766090,11040,11030,11050,11000,362
20231024,103900,1116778070,11030,10980,11030,10980,1059
20231024,103800,1105118450,10980,10990,11000,10980,549
20231024,103700,1099087150,10990,11000,11010,10980,1540
20231024,103600,1082163410,11000,11010,11020,11000,4998
20231024,103500,1027168120,11020,11020,11020,11020,673
20231024,103400,1019751660,11020,11030,11030,11020,291
20231024,103300,1016543550,11020,11020,11030,11020,46
20231024,103200,1016036620,11020,11020,11030,11010,960
20231024,103100,1005457120,11020,11050,11050,11020,1077
20231024,103000,993581750,11050,11060,11060,11040,958
20231024,102900,983000150,11060,11060,11060,11050,730
20231024,102800,974928960,11070,11070,11070,11070,162
20231024,102700,973135620,11070,11070,11070,11060,1417
20231024,102600,957458280,11070,11110,11110,11070,3883
20231024,102500,914403140,11110,11120,11120,11100,1600
20231024,102400,896623870,11130,11140,11140,11130,440
20231024,102300,891724120,11140,11150,11150,11140,44
20231024,102200,891233830,11150,11160,11160,11140,697
20231024,102100,883462320,11170,11170,11170,11160,84
20231024,102000,882524650,11170,11170,11170,11170,707
20231024,101900,874627460,11170,11180,11180,11170,71
20231024,101800,873833920,11180,11180,11180,11180,26
20231024,101700,873543240,11180,11180,11180,11180,104
20231024,101600,872380520,11180,11190,11190,11180,273
20231024,101500,869325820,11200,11200,11200,11200,43
20231024,101400,868844220,11200,11210,11210,11200,686
20231024,101300,861160430,11200,11200,11200,11200,64
20231024,101200,860443630,11200,11220,11230,11200,248
20231024,101100,857663440,11220,11210,11240,11200,934
20231024,101000,847192250,11210,11220,11220,11210,243
20231024,100900,844468210,11220,11240,11240,11220,679
20231024,100800,836846470,11230,11230,11230,11230,123
20231024,100700,835465180,11230,11230,11250,11230,62
20231024,100600,834768320,11230,11210,11230,11200,1272
20231024,100500,820513890,11230,11200,11230,11200,1993
20231024,100400,798191140,11200,11180,11210,11180,341
20231024,100300,794373560,11180,11180,11190,11150,1918
20231024,100200,772963280,11160,11140,11170,11140,743
20231024,100100,764679280,11130,11120,11130,11120,828
20231024,100000,755470960,11120,11120,11120,11120,43
20231024,095900,754992800,11120,11120,11120,11110,675
20231024,095800,747488800,11110,11120,11120,11110,1012
20231024,095700,736243070,11120,11120,11120,11120,543
20231024,095600,730204910,11130,11130,11130,11130,18
20231024,095500,730004570,11130,11130,11130,11120,413
20231024,095400,725409050,11140,11120,11140,11110,1948
20231024,095300,703746910,11110,11110,11110,11100,1120
20231024,095200,691310470,11100,11120,11120,11100,1468
20231024,095100,674999860,11120,11130,11140,11120,1596
20231024,095000,657241490,11140,11140,11140,11130,561
20231024,094900,650995880,11140,11140,11140,11130,784
20231024,094800,642268720,11130,11130,11130,11130,700
20231024,094700,634477720,11130,11120,11130,11120,518
20231024,094600,628715340,11130,11140,11140,11130,1304
20231024,094500,614197380,11140,11160,11170,11140,1145
20231024,094400,601434050,11160,11150,11160,11140,393
20231024,094300,597050270,11150,11160,11160,11150,730
20231024,094200,588908470,11150,11180,11180,11150,1707
20231024,094100,569852700,11180,11180,11180,11180,151
20231024,094000,568164520,11190,11190,11190,11190,104
20231024,093900,567000760,11190,11190,11190,11180,51
20231024,093800,566430170,11190,11180,11190,11180,259
20231024,093700,563533700,11180,11200,11200,11180,1867
20231024,093600,542643560,11210,11210,11210,11200,1166
20231024,093500,529584170,11210,11220,11230,11210,920
20231024,093400,519267700,11230,11250,11250,11210,1374
20231024,093300,503847140,11250,11250,11260,11240,192
20231024,093200,501688440,11260,11240,11270,11240,1457
20231024,093100,485294100,11240,11240,11240,11220,987
20231024,093000,474211050,11250,11280,11280,11220,2492
20231024,092900,446206470,11280,11280,11280,11250,3445
20231024,092800,407389190,11280,11310,11310,11280,694
20231024,092700,399555040,11300,11300,11310,11300,264
20231024,092600,396571740,11310,11320,11320,11310,351
20231024,092500,392600080,11320,11320,11320,11320,179
20231024,092400,390573800,11320,11330,11330,11320,430
20231024,092300,385705220,11330,11350,11350,11330,124
20231024,092200,384298640,11340,11310,11340,11310,689
20231024,092100,376498060,11310,11300,11310,11290,605
20231024,092000,369660570,11290,11270,11290,11270,1394
20231024,091900,353939910,11270,11360,11360,11250,13587
20231024,091800,200087430,11360,11390,11390,11360,1017
20231024,091700,188523790,11390,11410,11410,11380,1097
20231024,091600,176030080,11410,11420,11420,11410,241
20231024,091500,173280160,11420,11400,11430,11400,1719
20231024,091400,153666590,11400,11370,11400,11370,1302
20231024,091300,138848010,11370,11370,11370,11370,171
20231024,091200,136903740,11370,11360,11370,11360,419
20231024,091100,132140350,11370,11360,11370,11360,779
20231024,091000,123283220,11370,11360,11370,11360,1523
20231024,090900,105974670,11360,11360,11360,11350,1096
20231024,090800,93534640,11360,11350,11360,11350,386
20231024,090700,89153420,11350,11360,11360,11350,970
20231024,090600,78140360,11360,11360,11370,11340,1878
20231024,090500,56810550,11370,11380,11380,11370,1365
20231024,090400,41285730,11380,11370,11380,11370,221
20231024,090300,38771260,11370,11360,11380,11360,554
20231024,090200,32469580,11350,11340,11350,11330,318
20231024,090100,28863310,11340,11400,11400,11340,860
20231024,090000,19086110,11410,11400,11420,11390,1674