KissMeData/002150/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183500,4076865230,7950,7950,7950,7950,18893
20231026,183400,4076865230,7950,7950,7950,7950,0
20231026,183300,4076865230,7950,7950,7950,7950,0
20231026,183200,4076865230,7950,7950,7950,7950,0
20231026,183100,4076865230,7950,7950,7950,7950,0
20231026,183000,4076865230,7950,7950,7950,7950,0
20231026,182900,4076865230,7950,7950,7950,7950,0
20231026,182800,4076865230,7950,7950,7950,7950,0
20231026,182700,4076865230,7950,7950,7950,7950,0
20231026,182600,4076865230,7950,7950,7950,7950,0
20231026,182500,4076865230,7950,7950,7950,7950,0
20231026,182400,4076865230,7950,7950,7950,7950,0
20231026,182300,4076865230,7950,7950,7950,7950,0
20231026,182200,4076865230,7950,7950,7950,7950,0
20231026,182100,4076865230,7950,7950,7950,7950,0
20231026,182000,4076865230,7950,7950,7950,7950,0
20231026,181900,4076865230,7950,7950,7950,7950,0
20231026,181800,4076865230,7950,7950,7950,7950,0
20231026,181700,4076865230,7950,7950,7950,7950,0
20231026,181600,4076865230,7950,7950,7950,7950,0
20231026,181500,4076865230,7950,7950,7950,7950,0
20231026,181400,4076865230,7950,7950,7950,7950,0
20231026,181300,4076865230,7950,7950,7950,7950,0
20231026,181200,4076865230,7950,7950,7950,7950,0
20231026,181100,4076865230,7950,7950,7950,7950,0
20231026,181000,4076865230,7950,7950,7950,7950,0
20231026,180900,4076865230,7950,7950,7950,7950,0
20231026,180800,4076865230,7950,7950,7950,7950,0
20231026,180700,4076865230,7950,7950,7950,7950,0
20231026,180600,4076865230,7950,7950,7950,7950,0
20231026,180500,4076865230,7950,7950,7950,7950,18893
20231026,180400,4076865230,7950,7950,7950,7950,0
20231026,180300,4076865230,7950,7950,7950,7950,0
20231026,180200,4076865230,7950,7950,7950,7950,0
20231026,180100,4076865230,7950,7950,7950,7950,0
20231026,180000,4076865230,7950,7950,7950,7950,0
20231026,175900,4076865230,7950,7950,7950,7950,0
20231026,175800,4076865230,7950,7950,7950,7950,0
20231026,175700,4076865230,7950,7950,7950,7950,0
20231026,175600,4076865230,7950,7950,7950,7950,0
20231026,175500,4076865230,7950,7950,7950,7950,0
20231026,175400,4076865230,7950,7950,7950,7950,0
20231026,175300,4076865230,7950,7950,7950,7950,0
20231026,175200,4076865230,7950,7950,7950,7950,0
20231026,175100,4076865230,7950,7950,7950,7950,0
20231026,175000,4076865230,7950,7950,7950,7950,0
20231026,174900,4076865230,7950,7950,7950,7950,0
20231026,174800,4076865230,7950,7950,7950,7950,0
20231026,174700,4076865230,7950,7950,7950,7950,0
20231026,174600,4076865230,7950,7950,7950,7950,0
20231026,174500,4076865230,7950,7950,7950,7950,0
20231026,174400,4076865230,7950,7950,7950,7950,0
20231026,174300,4076865230,7950,7950,7950,7950,0
20231026,174200,4076865230,7950,7950,7950,7950,0
20231026,174100,4076865230,7950,7950,7950,7950,0
20231026,174000,4076865230,7950,7950,7950,7950,0
20231026,173900,4076865230,7950,7950,7950,7950,0
20231026,173800,4076865230,7950,7950,7950,7950,0
20231026,173700,4076865230,7950,7950,7950,7950,0
20231026,173600,4076865230,7950,7950,7950,7950,0
20231026,173500,4076865230,7950,7950,7950,7950,18893
20231026,173400,4076865230,7950,7950,7950,7950,0
20231026,173300,4076865230,7950,7950,7950,7950,0
20231026,173200,4076865230,7950,7950,7950,7950,0
20231026,173100,4076865230,7950,7950,7950,7950,0
20231026,173000,4076865230,7950,7950,7950,7950,0
20231026,172900,4076865230,7950,7950,7950,7950,0
20231026,172800,4076865230,7950,7950,7950,7950,0
20231026,172700,4076865230,7950,7950,7950,7950,0
20231026,172600,4076865230,7950,7950,7950,7950,0
20231026,172500,4076865230,7950,7950,7950,7950,0
20231026,172400,4076865230,7950,7950,7950,7950,0
20231026,172300,4076865230,7950,7950,7950,7950,0
20231026,172200,4076865230,7950,7950,7950,7950,0
20231026,172100,4076865230,7950,7950,7950,7950,0
20231026,172000,4076865230,7950,7950,7950,7950,0
20231026,171900,4076865230,7950,7950,7950,7950,0
20231026,171800,4076865230,7950,7950,7950,7950,0
20231026,171700,4076865230,7950,7950,7950,7950,0
20231026,171600,4076865230,7950,7950,7950,7950,0
20231026,171500,4076865230,7950,7950,7950,7950,0
20231026,171400,4076865230,7950,7950,7950,7950,0
20231026,171300,4076865230,7950,7950,7950,7950,0
20231026,171200,4076865230,7950,7950,7950,7950,0
20231026,171100,4076865230,7950,7950,7950,7950,0
20231026,171000,4076865230,7950,7950,7950,7950,0
20231026,170900,4076865230,7950,7950,7950,7950,0
20231026,170800,4076865230,7950,7950,7950,7950,0
20231026,170700,4076865230,7950,7950,7950,7950,0
20231026,170600,4076865230,7950,7950,7950,7950,0
20231026,170500,4076865230,7950,7950,7950,7950,18893
20231026,170400,4076865230,7950,7950,7950,7950,0
20231026,170300,4076865230,7950,7950,7950,7950,0
20231026,170200,4076865230,7950,7950,7950,7950,0
20231026,170100,4076865230,7950,7950,7950,7950,0
20231026,170000,4076865230,7950,7950,7950,7950,0
20231026,165900,4076865230,7950,7950,7950,7950,0
20231026,165800,4076865230,7950,7950,7950,7950,0
20231026,165700,4076865230,7950,7950,7950,7950,0
20231026,165600,4076865230,7950,7950,7950,7950,0
20231026,165500,4076865230,7950,7950,7950,7950,0
20231026,165400,4076865230,7950,7950,7950,7950,0
20231026,165300,4076865230,7950,7950,7950,7950,0
20231026,165200,4076865230,7950,7950,7950,7950,0
20231026,165100,4076865230,7950,7950,7950,7950,0
20231026,165000,4076865230,7950,7950,7950,7950,0
20231026,164900,4076865230,7950,7950,7950,7950,0
20231026,164800,4076865230,7950,7950,7950,7950,0
20231026,164700,4076865230,7950,7950,7950,7950,0
20231026,164600,4076865230,7950,7950,7950,7950,0
20231026,164500,4076865230,7950,7950,7950,7950,0
20231026,164400,4076865230,7950,7950,7950,7950,0
20231026,164300,4076865230,7950,7950,7950,7950,0
20231026,164200,4076865230,7950,7950,7950,7950,0
20231026,164100,4076865230,7950,7950,7950,7950,0
20231026,164000,4076865230,7950,7950,7950,7950,0
20231026,163900,4076865230,7950,7950,7950,7950,0
20231026,163800,4076865230,7950,7950,7950,7950,0
20231026,163700,4076865230,7950,7950,7950,7950,0
20231026,163600,4076865230,7950,7950,7950,7950,0
20231026,163500,4076865230,7950,7950,7950,7950,18893
20231026,163400,4076865230,7950,7950,7950,7950,0
20231026,163300,4076865230,7950,7950,7950,7950,0
20231026,163200,4076865230,7950,7950,7950,7950,0
20231026,163100,4076865230,7950,7950,7950,7950,0
20231026,163000,4076865230,7950,7950,7950,7950,0
20231026,162900,4076865230,7950,7950,7950,7950,0
20231026,162800,4076865230,7950,7950,7950,7950,0
20231026,162700,4076865230,7950,7950,7950,7950,0
20231026,162600,4076865230,7950,7950,7950,7950,0
20231026,162500,4076865230,7950,7950,7950,7950,0
20231026,162400,4076865230,7950,7950,7950,7950,0
20231026,162300,4076865230,7950,7950,7950,7950,0
20231026,162200,4076865230,7950,7950,7950,7950,0
20231026,162100,4076865230,7950,7950,7950,7950,0
20231026,162000,4076865230,7950,7950,7950,7950,0
20231026,161900,4076865230,7950,7950,7950,7950,0
20231026,161800,4076865230,7950,7950,7950,7950,0
20231026,161700,4076865230,7950,7950,7950,7950,0
20231026,161600,4076865230,7950,7950,7950,7950,0
20231026,161500,4076865230,7950,7950,7950,7950,0
20231026,161400,4076865230,7950,7950,7950,7950,0
20231026,161300,4076865230,7950,7950,7950,7950,0
20231026,161200,4076865230,7950,7950,7950,7950,0
20231026,161100,4076865230,7950,7950,7950,7950,0
20231026,161000,4076865230,7950,7950,7950,7950,0
20231026,160900,4076865230,7950,7950,7950,7950,0
20231026,160800,4076865230,7950,7950,7950,7950,0
20231026,160700,4076865230,7950,7950,7950,7950,0
20231026,160600,4076865230,7950,7950,7950,7950,0
20231026,160500,4076865230,7950,7950,7950,7950,18893
20231026,160400,4076865230,7950,7950,7950,7950,0
20231026,160300,4076865230,7950,7950,7950,7950,0
20231026,160200,4076865230,7950,7950,7950,7950,0
20231026,160100,4076865230,7950,7950,7950,7950,0
20231026,160000,4076865230,7950,7950,7950,7950,0
20231026,155900,4076865230,7950,7950,7950,7950,0
20231026,155800,4076865230,7950,7950,7950,7950,0
20231026,155700,4076865230,7950,7950,7950,7950,0
20231026,155600,4076865230,7950,7950,7950,7950,0
20231026,155500,4076865230,7950,7950,7950,7950,0
20231026,155400,4076865230,7950,7950,7950,7950,0
20231026,155300,4076865230,7950,7950,7950,7950,0
20231026,155200,4076865230,7950,7950,7950,7950,0
20231026,155100,4076865230,7950,7950,7950,7950,0
20231026,155000,4076865230,7950,7950,7950,7950,0
20231026,154900,4076865230,7950,7950,7950,7950,0
20231026,154800,4076865230,7950,7950,7950,7950,0
20231026,154700,4076865230,7950,7950,7950,7950,0
20231026,154600,4076865230,7950,7950,7950,7950,0
20231026,154500,4076865230,7950,7950,7950,7950,0
20231026,154400,4076865230,7950,7950,7950,7950,0
20231026,154300,4076865230,7950,7950,7950,7950,0
20231026,154200,4076865230,7950,7950,7950,7950,0
20231026,154100,4076865230,7950,7950,7950,7950,0
20231026,154000,4076865230,7950,7950,7950,7950,0
20231026,153900,4076865230,7950,7950,7950,7950,0
20231026,153800,4076865230,7950,7950,7950,7950,0
20231026,153700,4076865230,7950,7950,7950,7950,0
20231026,153600,4076865230,7950,7950,7950,7950,0
20231026,153500,4076865230,7950,7950,7950,7950,18893
20231026,153400,4076865230,7950,7950,7950,7950,0
20231026,153300,4076865230,7950,7950,7950,7950,0
20231026,153200,4076865230,7950,7950,7950,7950,0
20231026,153100,4076865230,7950,7950,7950,7950,0
20231026,153000,4076865230,7950,7950,7950,7950,18893
20231026,152900,3926665880,7980,7980,7980,7980,0
20231026,152800,3926665880,7980,7980,7980,7980,0
20231026,152700,3926665880,7980,7980,7980,7980,0
20231026,152600,3926665880,7980,7980,7980,7980,0
20231026,152500,3926665880,7980,7980,7980,7980,0
20231026,152400,3926665880,7980,7980,7980,7980,0
20231026,152300,3926665880,7980,7980,7980,7980,0
20231026,152200,3926665880,7980,7980,7980,7980,0
20231026,152100,3926665880,7980,7980,7980,7980,0
20231026,152000,3926665880,7980,7980,7980,7980,0
20231026,151900,3926665880,7980,7990,7990,7960,1091
20231026,151800,3917979370,7980,7990,7990,7960,4800
20231026,151700,3879721930,7990,7980,7990,7980,3565
20231026,151600,3851267060,7980,7990,7990,7980,1602
20231026,151500,3838477180,8000,8000,8000,7990,232
20231026,151400,3836622560,7990,8000,8000,7990,199
20231026,151300,3835032420,8000,8000,8000,7990,72
20231026,151200,3834456470,8000,7990,8000,7990,1807
20231026,151100,3820013440,7990,8000,8000,7990,1260
20231026,151000,3809943970,8000,8000,8010,8000,523
20231026,150900,3805759930,8000,7990,8000,7990,128
20231026,150800,3804737150,7990,8000,8000,7990,402
20231026,150700,3801524150,7990,7990,8010,7990,747
20231026,150600,3795554960,7990,8000,8000,7990,467
20231026,150500,3791822520,8000,7990,8000,7980,2431
20231026,150400,3772421780,7990,7990,8000,7990,1054
20231026,150300,3763998980,7990,8000,8000,7990,4980
20231026,150200,3724159520,8000,8010,8010,8000,470
20231026,150100,3720398720,8010,8010,8010,8010,3861
20231026,150000,3689472110,8010,8020,8020,8010,930
20231026,145900,3682019710,8020,8020,8030,8020,40
20231026,145800,3681698900,8030,8010,8030,8010,147
20231026,145700,3680520110,8010,8010,8020,8010,91
20231026,145600,3679791190,8020,8020,8020,8020,1022
20231026,145500,3671594750,8020,8020,8020,8010,536
20231026,145400,3667301030,8010,8000,8010,8000,131
20231026,145300,3666252560,8000,8000,8000,8000,127
20231026,145200,3665236560,8000,7980,8000,7980,2550
20231026,145100,3644837560,7980,8000,8000,7980,7607
20231026,145000,3584086510,8020,8000,8020,8000,1515
20231026,144900,3571949690,8000,8000,8000,8000,966
20231026,144800,3564221690,8000,8010,8010,8000,770
20231026,144700,3558060200,8000,8000,8000,8000,10
20231026,144600,3557980200,8000,8000,8000,8000,371
20231026,144500,3555012200,8000,8000,8000,8000,1
20231026,144400,3555004200,8000,8000,8000,8000,325
20231026,144300,3552404200,8000,8010,8010,8000,279
20231026,144200,3550172100,8010,8010,8010,8010,80
20231026,144100,3549531300,8010,8010,8020,8010,48
20231026,144000,3549146370,8020,8020,8020,8000,15
20231026,143900,3549026130,8000,8020,8020,8000,162
20231026,143800,3547727210,8020,8020,8020,8020,4
20231026,143700,3547695130,8030,8010,8030,8010,2005
20231026,143600,3531624820,8010,8010,8010,8010,20
20231026,143500,3531464620,8020,8000,8020,7980,1977
20231026,143400,3515683030,8010,7980,8010,7980,1584
20231026,143300,3503006070,7980,7980,7990,7980,1039
20231026,143200,3494714750,8000,7990,8000,7980,689
20231026,143100,3489216500,7990,7990,7990,7980,180
20231026,143000,3487778670,7990,7990,7990,7990,296
20231026,142900,3485413630,7990,7980,7990,7980,512
20231026,142800,3481325250,7980,7990,7990,7980,203
20231026,142700,3479704640,7990,7990,7990,7990,60
20231026,142600,3479225240,7980,7990,7990,7980,1526
20231026,142500,3467047660,7990,7990,7990,7980,589
20231026,142400,3462341590,7990,7980,7990,7980,278
20231026,142300,3460121530,7980,8000,8000,7980,1945
20231026,142200,3444582190,8000,7990,8000,7990,775
20231026,142100,3438387650,7990,7990,7990,7980,3107
20231026,142000,3413570530,8000,7990,8000,7990,23
20231026,141900,3413386750,8000,8000,8000,8000,321
20231026,141800,3410818750,8000,8000,8020,8000,911
20231026,141700,3403513550,8010,8000,8010,8000,1143
20231026,141600,3394368180,8000,8010,8010,8000,84
20231026,141500,3393695800,8010,8000,8010,8000,60
20231026,141400,3393215720,8000,8010,8010,8000,172
20231026,141300,3391839710,8010,8000,8010,8000,41
20231026,141200,3391511510,8010,8010,8010,8010,16
20231026,141100,3391383350,8010,8000,8010,8000,10
20231026,141000,3391303340,8000,8000,8000,8000,60
20231026,140900,3390823340,8000,8030,8030,8000,2206
20231026,140800,3373170740,8030,8030,8030,8020,157
20231026,140700,3371910070,8030,8030,8030,8030,124
20231026,140600,3370914350,8030,8020,8030,8020,406
20231026,140500,3367658220,8010,8010,8010,8010,960
20231026,140400,3359968620,8000,7980,8010,7980,98
20231026,140300,3359184070,7980,8000,8000,7980,8300
20231026,140200,3292919960,8010,8000,8010,8000,36
20231026,140100,3292631940,8030,8000,8030,8000,521
20231026,140000,3288463710,8000,7990,8020,7990,1232
20231026,135900,3278597870,7990,8000,8000,7990,50
20231026,135800,3278197910,8000,8000,8000,7990,70
20231026,135700,3277637940,7990,8000,8000,7990,801
20231026,135600,3271237320,8000,8000,8000,7990,113
20231026,135500,3270333420,8000,8000,8000,7990,13
20231026,135400,3270229430,8010,8010,8010,8010,144
20231026,135300,3269075990,8000,8000,8000,7990,1043
20231026,135200,3260738920,7990,7990,7990,7990,2907
20231026,135100,3237511990,7980,7990,8000,7980,6251
20231026,135000,3187572080,8000,8000,8000,7990,454
20231026,134900,3183940090,8000,8000,8000,8000,1793
20231026,134800,3169596090,8000,8000,8000,7990,3112
20231026,134700,3144722760,8000,8000,8010,8000,5465
20231026,134600,3101002380,8010,8010,8010,8010,182
20231026,134500,3099544560,8010,8010,8010,8010,399
20231026,134400,3096348570,8010,8000,8010,8000,132
20231026,134300,3095291610,8010,8010,8010,8000,10242
20231026,134200,3013339100,8000,8020,8040,8000,705
20231026,134100,3007691430,8020,8010,8020,8010,329
20231026,134000,3005055920,8010,8020,8020,8010,107
20231026,133900,3004197790,8020,8040,8040,8020,10
20231026,133800,3004117570,8040,8030,8040,8030,133
20231026,133700,3003048580,8030,8030,8030,8020,454
20231026,133600,2999405960,8020,8030,8030,8020,2836
20231026,133500,2976633440,8020,8000,8020,8000,4285
20231026,133400,2942346930,8000,8010,8010,8000,319
20231026,133300,2939791900,8010,8010,8010,8000,2595
20231026,133200,2919020560,8010,8010,8010,8000,79
20231026,133100,2918387790,8010,8000,8010,8000,85
20231026,133000,2917707170,8000,8010,8010,8000,2016
20231026,132900,2901569890,8010,8010,8010,8000,4569
20231026,132800,2864997220,8000,8010,8010,8000,72
20231026,132700,2864420550,8010,8010,8020,8000,1807
20231026,132600,2849939710,8010,8010,8010,8010,4889
20231026,132500,2810778820,8010,8010,8010,8010,4394
20231026,132400,2775582880,8020,8020,8020,8020,6240
20231026,132300,2725538080,8030,8030,8030,8020,238
20231026,132200,2723627100,8040,8030,8040,8030,92
20231026,132100,2722887500,8020,8030,8030,8020,5000
20231026,132000,2682785680,8030,8030,8030,8030,832
20231026,131900,2676104720,8020,8020,8030,8020,26
20231026,131800,2675896170,8020,8040,8040,8020,498
20231026,131700,2671898200,8030,8030,8030,8020,381
20231026,131600,2668838970,8030,8030,8030,8030,6
20231026,131500,2668790790,8030,8040,8040,8020,27
20231026,131400,2668574120,8020,8030,8030,8020,169
20231026,131300,2667217240,8030,8030,8030,8030,94
20231026,131200,2666462420,8030,8030,8030,8030,368
20231026,131100,2663507380,8050,8040,8050,8030,1018
20231026,131000,2655332530,8040,8040,8040,8040,4
20231026,130900,2655300370,8040,8040,8040,8040,3
20231026,130800,2655276250,8040,8050,8050,8030,18
20231026,130700,2655131560,8030,8040,8040,8030,224
20231026,130600,2653332130,8040,8040,8040,8030,5
20231026,130500,2653291960,8040,8040,8040,8040,20
20231026,130400,2653131160,8040,8030,8040,8030,2035
20231026,130300,2636790060,8030,8050,8050,8030,3164
20231026,130200,2611373160,8050,8040,8050,8040,27
20231026,130100,2611155880,8040,8050,8050,8040,56
20231026,130000,2610705180,8050,8060,8060,8050,502
20231026,125900,2606664060,8060,8050,8060,8050,4
20231026,125800,2606631830,8050,8060,8060,8050,150
20231026,125700,2605423210,8060,8060,8060,8060,809
20231026,125600,2598902670,8060,8070,8080,8060,401
20231026,125500,2595667530,8060,8060,8060,8060,31
20231026,125400,2595417670,8070,8060,8070,8060,403
20231026,125300,2592165490,8050,8060,8060,8050,500
20231026,125200,2588140230,8060,8060,8060,8060,16
20231026,125100,2588011270,8060,8060,8060,8060,0
20231026,125000,2588011270,8060,8080,8080,8050,446
20231026,124900,2584419920,8080,8050,8080,8050,18
20231026,124800,2584274970,8050,8080,8080,8050,657
20231026,124700,2578980070,8060,8060,8060,8060,50
20231026,124600,2578577070,8050,8050,8050,8050,1
20231026,124500,2578569020,8050,8050,8050,8050,137
20231026,124400,2577466170,8090,8070,8090,8070,571
20231026,124300,2572847400,8050,8080,8080,8050,1113
20231026,124200,2563872240,8080,8080,8080,8080,306
20231026,124100,2561399760,8080,8070,8080,8060,368
20231026,124000,2558433360,8070,8070,8070,8070,388
20231026,123900,2555302200,8070,8070,8070,8070,55
20231026,123800,2554858350,8060,8060,8060,8060,49
20231026,123700,2554463410,8040,8050,8050,8040,16
20231026,123600,2554334620,8050,8050,8050,8050,40
20231026,123500,2554012620,8050,8030,8050,8030,156
20231026,123400,2552758630,8030,8040,8040,8030,144
20231026,123300,2551601290,8030,8030,8030,8030,85
20231026,123200,2550918740,8030,8040,8040,8030,945
20231026,123100,2543330170,8040,8040,8040,8030,300
20231026,123000,2540919080,8030,8040,8040,8030,120
20231026,122900,2539955230,8030,8040,8040,8030,1843
20231026,122800,2525155840,8030,8040,8040,8030,824
20231026,122700,2518538980,8030,8040,8040,8030,271
20231026,122600,2516362550,8040,8030,8040,8030,419
20231026,122500,2512996980,8040,8040,8040,8030,60
20231026,122400,2512515080,8040,8030,8040,8030,369
20231026,122300,2509551710,8030,8030,8040,8030,4436
20231026,122200,2473930560,8040,8030,8040,8030,136
20231026,122100,2472838370,8040,8040,8040,8040,75
20231026,122000,2472235370,8040,8030,8040,8030,165
20231026,121900,2470908910,8030,8030,8030,8030,106
20231026,121800,2470057730,8030,8050,8050,8030,9814
20231026,121700,2391130340,8050,8050,8050,8050,809
20231026,121600,2384617890,8050,8060,8060,8050,260
20231026,121500,2382523290,8050,8050,8050,8050,100
20231026,121400,2381718290,8050,8050,8050,8050,516
20231026,121300,2377564490,8070,8070,8070,8070,30
20231026,121200,2377322390,8050,8070,8070,8050,167
20231026,121100,2375976560,8060,8060,8060,8060,1
20231026,121000,2375968500,8060,8060,8060,8060,113
20231026,120900,2375057720,8060,8050,8060,8050,13
20231026,120800,2374953030,8050,8050,8050,8050,0
20231026,120700,2374953030,8050,8060,8060,8050,62
20231026,120600,2374453880,8050,8050,8050,8050,16
20231026,120500,2374325080,8050,8050,8050,8050,201
20231026,120400,2372707030,8050,8070,8070,8050,114
20231026,120300,2371788050,8050,8050,8050,8050,326
20231026,120200,2369163750,8070,8070,8070,8070,4
20231026,120100,2369131470,8070,8070,8070,8070,0
20231026,120000,2369131470,8070,8050,8070,8050,451
20231026,115900,2365500900,8050,8050,8050,8050,677
20231026,115800,2360051050,8050,8050,8050,8050,100
20231026,115700,2359246050,8050,8050,8050,8040,376
20231026,115600,2356219390,8040,8050,8050,8040,127
20231026,115500,2355198110,8060,8060,8090,8040,13594
20231026,115400,2245721390,8090,8090,8090,8090,10
20231026,115300,2245640490,8080,8060,8080,8060,2123
20231026,115200,2228508790,8050,8050,8060,8050,615
20231026,115100,2223558030,8050,8060,8060,8050,157
20231026,115000,2222292770,8060,8060,8060,8060,300
20231026,114900,2219874770,8060,8060,8060,8060,100
20231026,114800,2219068770,8050,8050,8050,8050,231
20231026,114700,2217209220,8050,8050,8060,8050,817
20231026,114600,2210631910,8060,8060,8060,8050,113
20231026,114500,2209722020,8050,8060,8060,8050,1270
20231026,114400,2199498380,8060,8060,8060,8050,151
20231026,114300,2198282010,8060,8060,8060,8060,50
20231026,114200,2197879010,8050,8050,8060,8050,508
20231026,114100,2193787700,8060,8060,8060,8050,631
20231026,114000,2188707840,8060,8050,8060,8050,2426
20231026,113900,2169173280,8050,8050,8060,8050,2106
20231026,113800,2152211940,8050,8060,8060,8050,651
20231026,113700,2146971380,8060,8060,8060,8060,30
20231026,113600,2146729580,8060,8050,8060,8050,19
20231026,113500,2146576600,8050,8050,8050,8050,2185
20231026,113400,2128987350,8050,8050,8050,8050,4473
20231026,113300,2092979700,8050,8050,8060,8050,299
20231026,113200,2090572650,8060,8070,8070,8050,855
20231026,113100,2083681460,8060,8050,8060,8050,510
20231026,113000,2079575830,8050,8060,8060,8050,6775
20231026,112900,2024970330,8060,8060,8060,8060,2972
20231026,112800,2001016010,8090,8090,8090,8090,3
20231026,112700,2000991740,8070,8080,8080,8070,540
20231026,112600,1996633910,8090,8070,8090,8070,65
20231026,112500,1996109100,8090,8090,8090,8090,33
20231026,112400,1995842130,8070,8060,8070,8060,1344
20231026,112300,1984998160,8070,8060,8070,8060,245
20231026,112200,1983023450,8060,8070,8070,8060,4613
20231026,112100,1945832760,8070,8070,8070,8060,4070
20231026,112000,1913000760,8060,8070,8070,8060,465
20231026,111900,1909249370,8060,8060,8070,8060,279
20231026,111800,1907000620,8060,8060,8060,8060,391
20231026,111700,1903849160,8070,8070,8070,8070,357
20231026,111600,1900968170,8080,8070,8080,8070,27
20231026,111500,1900750080,8060,8080,8080,8060,8002
20231026,111400,1836205940,8080,8080,8080,8080,136
20231026,111300,1835107060,8070,8080,8090,8070,2289
20231026,111200,1816611100,8090,8090,8090,8090,100
20231026,111100,1815802100,8130,8080,8130,8080,622
20231026,111000,1810770890,8080,8080,8080,8080,60
20231026,110900,1810286090,8080,8080,8080,8080,246
20231026,110800,1808298410,8080,8080,8080,8080,0
20231026,110700,1808298410,8080,8090,8090,8080,10
20231026,110600,1808217600,8090,8090,8090,8090,21
20231026,110500,1808047710,8120,8120,8120,8120,1294
20231026,110400,1797540430,8110,8080,8110,8080,388
20231026,110300,1794401160,8080,8080,8080,8080,4
20231026,110200,1794368840,8080,8080,8080,8080,321
20231026,110100,1791775160,8080,8080,8080,8080,27
20231026,110000,1791557000,8070,8070,8070,8070,0
20231026,105900,1791557000,8070,8110,8110,8070,2080
20231026,105800,1774769400,8130,8080,8130,8080,189
20231026,105700,1773240880,8080,8080,8080,8070,601
20231026,105600,1768387360,8080,8080,8100,8080,633
20231026,105500,1763272700,8080,8090,8090,8080,851
20231026,105400,1756395950,8090,8090,8090,8090,3571
20231026,105300,1727506560,8090,8110,8110,8090,3948
20231026,105200,1695523370,8110,8130,8130,8110,642
20231026,105100,1690313650,8130,8130,8130,8130,104
20231026,105000,1689468130,8120,8140,8140,8120,97
20231026,104900,1688679600,8140,8140,8150,8140,106
20231026,104800,1687816730,8150,8140,8150,8140,1331
20231026,104700,1676981300,8140,8150,8150,8140,456
20231026,104600,1673269450,8140,8130,8140,8130,108
20231026,104500,1672390520,8130,8130,8130,8130,6
20231026,104400,1672341740,8130,8130,8130,8130,1
20231026,104300,1672333610,8150,8140,8150,8130,213
20231026,104200,1670599430,8140,8140,8140,8130,270
20231026,104100,1668401710,8130,8120,8130,8120,1746
20231026,104000,1654207090,8120,8120,8120,8120,0
20231026,103900,1654207090,8120,8130,8130,8110,191
20231026,103800,1652654790,8130,8130,8130,8130,2
20231026,103700,1652638530,8100,8100,8100,8100,17
20231026,103600,1652500830,8100,8110,8110,8100,500
20231026,103500,1648449830,8110,8120,8120,8110,180
20231026,103400,1646990020,8130,8120,8130,8120,1214
20231026,103300,1637122330,8120,8120,8120,8120,200
20231026,103200,1635498330,8120,8120,8120,8120,63
20231026,103100,1634986770,8120,8120,8120,8120,46
20231026,103000,1634613250,8140,8130,8140,8100,100
20231026,102900,1633801210,8130,8130,8130,8130,119
20231026,102800,1632833740,8130,8120,8130,8120,16
20231026,102700,1632703730,8110,8110,8110,8110,30
20231026,102600,1632460430,8100,8100,8100,8100,200
20231026,102500,1630840430,8100,8100,8100,8100,23
20231026,102400,1630654130,8100,8100,8100,8100,631
20231026,102300,1625543030,8100,8110,8110,8100,16
20231026,102200,1625413400,8100,8100,8100,8100,200
20231026,102100,1623793400,8100,8100,8100,8100,267
20231026,102000,1621630700,8100,8130,8140,8100,3526
20231026,101900,1593007470,8120,8110,8120,8110,597
20231026,101800,1588161190,8110,8110,8110,8110,30
20231026,101700,1587917890,8100,8110,8110,8100,1501
20231026,101600,1575749270,8120,8110,8120,8110,47
20231026,101500,1575368090,8110,8110,8120,8110,312
20231026,101400,1572836950,8110,8110,8130,8110,7
20231026,101300,1572780120,8110,8110,8130,8110,3490
20231026,101200,1544441950,8120,8110,8120,8110,427
20231026,101100,1540978870,8130,8130,8130,8130,111
20231026,101000,1540076440,8130,8120,8130,8110,1094
20231026,100900,1531184810,8120,8110,8130,8110,21
20231026,100800,1531014310,8110,8110,8110,8110,16
20231026,100700,1530884550,8130,8120,8130,8100,302
20231026,100600,1528435060,8100,8080,8110,8080,3075
20231026,100500,1503503920,8080,8090,8110,8080,557
20231026,100400,1499001100,8110,8100,8110,8100,36
20231026,100300,1498709450,8110,8110,8110,8110,94
20231026,100200,1497947110,8110,8110,8110,8110,25
20231026,100100,1497744360,8110,8100,8110,8090,335
20231026,100000,1495034090,8110,8110,8110,8090,392
20231026,095900,1491855220,8110,8090,8110,8090,75
20231026,095800,1491247030,8080,8090,8090,8050,21979
20231026,095700,1314078850,8080,8080,8100,8080,295
20231026,095600,1311693940,8080,8100,8100,8080,987
20231026,095500,1303716680,8080,8110,8110,8080,1214
20231026,095400,1293883700,8110,8120,8120,8110,462
20231026,095300,1290136380,8110,8130,8130,8110,623
20231026,095200,1285082310,8130,8140,8140,8120,926
20231026,095100,1277549450,8150,8120,8150,8120,1688
20231026,095000,1263822570,8120,8120,8120,8110,780
20231026,094900,1257489180,8120,8130,8130,8120,133
20231026,094800,1256408930,8130,8120,8130,8120,252
20231026,094700,1254362660,8100,8110,8120,8100,539
20231026,094600,1249989390,8100,8100,8100,8100,121
20231026,094500,1249009290,8090,8090,8100,8090,168
20231026,094400,1247650070,8090,8100,8100,8090,105
20231026,094300,1246799970,8090,8120,8120,8090,10
20231026,094200,1246719040,8090,8100,8100,8090,1977
20231026,094100,1230706240,8100,8100,8100,8100,1629
20231026,094000,1217511340,8100,8090,8110,8090,308
20231026,093900,1215015990,8100,8090,8100,8080,13
20231026,093800,1214910780,8080,8080,8080,8080,61
20231026,093700,1214417900,8080,8070,8080,8070,586
20231026,093600,1209683860,8070,8070,8070,8070,32
20231026,093500,1209425620,8060,8090,8100,8060,4399
20231026,093400,1173922150,8100,8120,8120,8080,532
20231026,093300,1169615250,8120,8130,8130,8090,4724
20231026,093200,1131318690,8130,8130,8130,8120,839
20231026,093100,1124498120,8100,8120,8130,8100,304
20231026,093000,1122029540,8120,8120,8130,8100,1786
20231026,092900,1107531940,8120,8130,8130,8120,31
20231026,092800,1107280200,8080,8080,8130,8080,588
20231026,092700,1102524000,8100,8080,8100,8080,423
20231026,092600,1099105330,8070,8060,8070,8060,4117
20231026,092500,1065881350,8060,8080,8080,8060,1763
20231026,092400,1051669900,8080,8070,8080,8070,2370
20231026,092300,1032537000,8070,8080,8110,8070,113
20231026,092200,1031623680,8080,8100,8120,8080,1471
20231026,092100,1019721070,8150,8060,8150,8050,1310
20231026,092000,1009102750,8050,8050,8130,8050,2640
20231026,091900,987811570,8050,8050,8050,8040,2784
20231026,091800,965416960,8050,8050,8050,8040,1559
20231026,091700,952871090,8050,8080,8080,8050,55
20231026,091600,952428310,8080,8050,8080,8050,753
20231026,091500,946365220,8050,8080,8080,8050,2397
20231026,091400,927063980,8050,8050,8080,8050,2558
20231026,091300,906457800,8080,8050,8090,8040,1494
20231026,091200,894432250,8050,8040,8050,8040,2003
20231026,091100,878322020,8040,8090,8090,8040,5095
20231026,091000,837318300,8060,8090,8100,8060,1255
20231026,090900,827181190,8090,8030,8090,8030,2212
20231026,090800,809339210,8020,8050,8080,8000,13696
20231026,090700,699511630,8050,8070,8080,8020,16258
20231026,090600,568702690,8070,8150,8150,8070,23551
20231026,090500,377927120,8150,8130,8170,8100,6074
20231026,090400,328645620,8130,8140,8170,8110,2618
20231026,090300,307343050,8140,8150,8160,8130,1159
20231026,090200,297908230,8150,8120,8170,8110,4955
20231026,090100,257639160,8120,8130,8130,8100,7675
20231026,090000,195377190,8130,8100,8130,8100,21958