KissMeData/265560/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,203100,1979256560,12280,12280,12280,12280,2733
20231026,203000,1979256560,12280,12280,12280,12280,0
20231026,202900,1979256560,12280,12280,12280,12280,0
20231026,202800,1979256560,12280,12280,12280,12280,0
20231026,202700,1979256560,12280,12280,12280,12280,0
20231026,202600,1979256560,12280,12280,12280,12280,0
20231026,202500,1979256560,12280,12280,12280,12280,0
20231026,202400,1979256560,12280,12280,12280,12280,0
20231026,202300,1979256560,12280,12280,12280,12280,0
20231026,202200,1979256560,12280,12280,12280,12280,0
20231026,202100,1979256560,12280,12280,12280,12280,0
20231026,202000,1979256560,12280,12280,12280,12280,0
20231026,201900,1979256560,12280,12280,12280,12280,0
20231026,201800,1979256560,12280,12280,12280,12280,0
20231026,201700,1979256560,12280,12280,12280,12280,0
20231026,201600,1979256560,12280,12280,12280,12280,0
20231026,201500,1979256560,12280,12280,12280,12280,0
20231026,201400,1979256560,12280,12280,12280,12280,0
20231026,201300,1979256560,12280,12280,12280,12280,0
20231026,201200,1979256560,12280,12280,12280,12280,0
20231026,201100,1979256560,12280,12280,12280,12280,0
20231026,201000,1979256560,12280,12280,12280,12280,0
20231026,200900,1979256560,12280,12280,12280,12280,0
20231026,200800,1979256560,12280,12280,12280,12280,0
20231026,200700,1979256560,12280,12280,12280,12280,0
20231026,200600,1979256560,12280,12280,12280,12280,0
20231026,200500,1979256560,12280,12280,12280,12280,0
20231026,200400,1979256560,12280,12280,12280,12280,0
20231026,200300,1979256560,12280,12280,12280,12280,0
20231026,200200,1979256560,12280,12280,12280,12280,0
20231026,200100,1979256560,12280,12280,12280,12280,2733
20231026,200000,1979256560,12280,12280,12280,12280,0
20231026,195900,1979256560,12280,12280,12280,12280,0
20231026,195800,1979256560,12280,12280,12280,12280,0
20231026,195700,1979256560,12280,12280,12280,12280,0
20231026,195600,1979256560,12280,12280,12280,12280,0
20231026,195500,1979256560,12280,12280,12280,12280,0
20231026,195400,1979256560,12280,12280,12280,12280,0
20231026,195300,1979256560,12280,12280,12280,12280,0
20231026,195200,1979256560,12280,12280,12280,12280,0
20231026,195100,1979256560,12280,12280,12280,12280,0
20231026,195000,1979256560,12280,12280,12280,12280,0
20231026,194900,1979256560,12280,12280,12280,12280,0
20231026,194800,1979256560,12280,12280,12280,12280,0
20231026,194700,1979256560,12280,12280,12280,12280,0
20231026,194600,1979256560,12280,12280,12280,12280,0
20231026,194500,1979256560,12280,12280,12280,12280,0
20231026,194400,1979256560,12280,12280,12280,12280,0
20231026,194300,1979256560,12280,12280,12280,12280,0
20231026,194200,1979256560,12280,12280,12280,12280,0
20231026,194100,1979256560,12280,12280,12280,12280,0
20231026,194000,1979256560,12280,12280,12280,12280,0
20231026,193900,1979256560,12280,12280,12280,12280,0
20231026,193800,1979256560,12280,12280,12280,12280,0
20231026,193700,1979256560,12280,12280,12280,12280,0
20231026,193600,1979256560,12280,12280,12280,12280,0
20231026,193500,1979256560,12280,12280,12280,12280,0
20231026,193400,1979256560,12280,12280,12280,12280,0
20231026,193300,1979256560,12280,12280,12280,12280,0
20231026,193200,1979256560,12280,12280,12280,12280,0
20231026,193100,1979256560,12280,12280,12280,12280,2733
20231026,193000,1979256560,12280,12280,12280,12280,0
20231026,192900,1979256560,12280,12280,12280,12280,0
20231026,192800,1979256560,12280,12280,12280,12280,0
20231026,192700,1979256560,12280,12280,12280,12280,0
20231026,192600,1979256560,12280,12280,12280,12280,0
20231026,192500,1979256560,12280,12280,12280,12280,0
20231026,192400,1979256560,12280,12280,12280,12280,0
20231026,192300,1979256560,12280,12280,12280,12280,0
20231026,192200,1979256560,12280,12280,12280,12280,0
20231026,192100,1979256560,12280,12280,12280,12280,0
20231026,192000,1979256560,12280,12280,12280,12280,0
20231026,191900,1979256560,12280,12280,12280,12280,0
20231026,191800,1979256560,12280,12280,12280,12280,0
20231026,191700,1979256560,12280,12280,12280,12280,0
20231026,191600,1979256560,12280,12280,12280,12280,0
20231026,191500,1979256560,12280,12280,12280,12280,0
20231026,191400,1979256560,12280,12280,12280,12280,0
20231026,191300,1979256560,12280,12280,12280,12280,0
20231026,191200,1979256560,12280,12280,12280,12280,0
20231026,191100,1979256560,12280,12280,12280,12280,0
20231026,191000,1979256560,12280,12280,12280,12280,0
20231026,190900,1979256560,12280,12280,12280,12280,0
20231026,190800,1979256560,12280,12280,12280,12280,0
20231026,190700,1979256560,12280,12280,12280,12280,0
20231026,190600,1979256560,12280,12280,12280,12280,0
20231026,190500,1979256560,12280,12280,12280,12280,0
20231026,190400,1979256560,12280,12280,12280,12280,0
20231026,190300,1979256560,12280,12280,12280,12280,0
20231026,190200,1979256560,12280,12280,12280,12280,0
20231026,190100,1979256560,12280,12280,12280,12280,2733
20231026,190000,1979256560,12280,12280,12280,12280,0
20231026,185900,1979256560,12280,12280,12280,12280,0
20231026,185800,1979256560,12280,12280,12280,12280,0
20231026,185700,1979256560,12280,12280,12280,12280,0
20231026,185600,1979256560,12280,12280,12280,12280,0
20231026,185500,1979256560,12280,12280,12280,12280,0
20231026,185400,1979256560,12280,12280,12280,12280,0
20231026,185300,1979256560,12280,12280,12280,12280,0
20231026,185200,1979256560,12280,12280,12280,12280,0
20231026,185100,1979256560,12280,12280,12280,12280,0
20231026,185000,1979256560,12280,12280,12280,12280,0
20231026,184900,1979256560,12280,12280,12280,12280,0
20231026,184800,1979256560,12280,12280,12280,12280,0
20231026,184700,1979256560,12280,12280,12280,12280,0
20231026,184600,1979256560,12280,12280,12280,12280,0
20231026,184500,1979256560,12280,12280,12280,12280,0
20231026,184400,1979256560,12280,12280,12280,12280,0
20231026,184300,1979256560,12280,12280,12280,12280,0
20231026,184200,1979256560,12280,12280,12280,12280,0
20231026,184100,1979256560,12280,12280,12280,12280,0
20231026,184000,1979256560,12280,12280,12280,12280,0
20231026,183900,1979256560,12280,12280,12280,12280,0
20231026,183800,1979256560,12280,12280,12280,12280,0
20231026,183700,1979256560,12280,12280,12280,12280,0
20231026,183600,1979256560,12280,12280,12280,12280,0
20231026,183500,1979256560,12280,12280,12280,12280,0
20231026,183400,1979256560,12280,12280,12280,12280,0
20231026,183300,1979256560,12280,12280,12280,12280,0
20231026,183200,1979256560,12280,12280,12280,12280,0
20231026,183100,1979256560,12280,12280,12280,12280,2733
20231026,183000,1979256560,12280,12280,12280,12280,0
20231026,182900,1979256560,12280,12280,12280,12280,0
20231026,182800,1979256560,12280,12280,12280,12280,0
20231026,182700,1979256560,12280,12280,12280,12280,0
20231026,182600,1979256560,12280,12280,12280,12280,0
20231026,182500,1979256560,12280,12280,12280,12280,0
20231026,182400,1979256560,12280,12280,12280,12280,0
20231026,182300,1979256560,12280,12280,12280,12280,0
20231026,182200,1979256560,12280,12280,12280,12280,0
20231026,182100,1979256560,12280,12280,12280,12280,0
20231026,182000,1979256560,12280,12280,12280,12280,0
20231026,181900,1979256560,12280,12280,12280,12280,0
20231026,181800,1979256560,12280,12280,12280,12280,0
20231026,181700,1979256560,12280,12280,12280,12280,0
20231026,181600,1979256560,12280,12280,12280,12280,0
20231026,181500,1979256560,12280,12280,12280,12280,0
20231026,181400,1979256560,12280,12280,12280,12280,0
20231026,181300,1979256560,12280,12280,12280,12280,0
20231026,181200,1979256560,12280,12280,12280,12280,0
20231026,181100,1979256560,12280,12280,12280,12280,0
20231026,181000,1979256560,12280,12280,12280,12280,0
20231026,180900,1979256560,12280,12280,12280,12280,0
20231026,180800,1979256560,12280,12280,12280,12280,0
20231026,180700,1979256560,12280,12280,12280,12280,0
20231026,180600,1979256560,12280,12280,12280,12280,0
20231026,180500,1979256560,12280,12280,12280,12280,0
20231026,180400,1979256560,12280,12280,12280,12280,0
20231026,180300,1979256560,12280,12280,12280,12280,0
20231026,180200,1979256560,12280,12280,12280,12280,0
20231026,180100,1979256560,12280,12280,12280,12280,2733
20231026,180000,1979256560,12280,12280,12280,12280,0
20231026,175900,1979256560,12280,12280,12280,12280,0
20231026,175800,1979256560,12280,12280,12280,12280,0
20231026,175700,1979256560,12280,12280,12280,12280,0
20231026,175600,1979256560,12280,12280,12280,12280,0
20231026,175500,1979256560,12280,12280,12280,12280,0
20231026,175400,1979256560,12280,12280,12280,12280,0
20231026,175300,1979256560,12280,12280,12280,12280,0
20231026,175200,1979256560,12280,12280,12280,12280,0
20231026,175100,1979256560,12280,12280,12280,12280,0
20231026,175000,1979256560,12280,12280,12280,12280,0
20231026,174900,1979256560,12280,12280,12280,12280,0
20231026,174800,1979256560,12280,12280,12280,12280,0
20231026,174700,1979256560,12280,12280,12280,12280,0
20231026,174600,1979256560,12280,12280,12280,12280,0
20231026,174500,1979256560,12280,12280,12280,12280,0
20231026,174400,1979256560,12280,12280,12280,12280,0
20231026,174300,1979256560,12280,12280,12280,12280,0
20231026,174200,1979256560,12280,12280,12280,12280,0
20231026,174100,1979256560,12280,12280,12280,12280,0
20231026,174000,1979256560,12280,12280,12280,12280,0
20231026,173900,1979256560,12280,12280,12280,12280,0
20231026,173800,1979256560,12280,12280,12280,12280,0
20231026,173700,1979256560,12280,12280,12280,12280,0
20231026,173600,1979256560,12280,12280,12280,12280,0
20231026,173500,1979256560,12280,12280,12280,12280,0
20231026,173400,1979256560,12280,12280,12280,12280,0
20231026,173300,1979256560,12280,12280,12280,12280,0
20231026,173200,1979256560,12280,12280,12280,12280,0
20231026,173100,1979256560,12280,12280,12280,12280,2733
20231026,173000,1979256560,12280,12280,12280,12280,0
20231026,172900,1979256560,12280,12280,12280,12280,0
20231026,172800,1979256560,12280,12280,12280,12280,0
20231026,172700,1979256560,12280,12280,12280,12280,0
20231026,172600,1979256560,12280,12280,12280,12280,0
20231026,172500,1979256560,12280,12280,12280,12280,0
20231026,172400,1979256560,12280,12280,12280,12280,0
20231026,172300,1979256560,12280,12280,12280,12280,0
20231026,172200,1979256560,12280,12280,12280,12280,0
20231026,172100,1979256560,12280,12280,12280,12280,0
20231026,172000,1979256560,12280,12280,12280,12280,0
20231026,171900,1979256560,12280,12280,12280,12280,0
20231026,171800,1979256560,12280,12280,12280,12280,0
20231026,171700,1979256560,12280,12280,12280,12280,0
20231026,171600,1979256560,12280,12280,12280,12280,0
20231026,171500,1979256560,12280,12280,12280,12280,0
20231026,171400,1979256560,12280,12280,12280,12280,0
20231026,171300,1979256560,12280,12280,12280,12280,0
20231026,171200,1979256560,12280,12280,12280,12280,0
20231026,171100,1979256560,12280,12280,12280,12280,0
20231026,171000,1979256560,12280,12280,12280,12280,0
20231026,170900,1979256560,12280,12280,12280,12280,0
20231026,170800,1979256560,12280,12280,12280,12280,0
20231026,170700,1979256560,12280,12280,12280,12280,0
20231026,170600,1979256560,12280,12280,12280,12280,0
20231026,170500,1979256560,12280,12280,12280,12280,0
20231026,170400,1979256560,12280,12280,12280,12280,0
20231026,170300,1979256560,12280,12280,12280,12280,0
20231026,170200,1979256560,12280,12280,12280,12280,0
20231026,170100,1979256560,12280,12280,12280,12280,2733
20231026,170000,1979256560,12280,12280,12280,12280,0
20231026,165900,1979256560,12280,12280,12280,12280,0
20231026,165800,1979256560,12280,12280,12280,12280,0
20231026,165700,1979256560,12280,12280,12280,12280,0
20231026,165600,1979256560,12280,12280,12280,12280,0
20231026,165500,1979256560,12280,12280,12280,12280,0
20231026,165400,1979256560,12280,12280,12280,12280,0
20231026,165300,1979256560,12280,12280,12280,12280,0
20231026,165200,1979256560,12280,12280,12280,12280,0
20231026,165100,1979256560,12280,12280,12280,12280,0
20231026,165000,1979256560,12280,12280,12280,12280,0
20231026,164900,1979256560,12280,12280,12280,12280,0
20231026,164800,1979256560,12280,12280,12280,12280,0
20231026,164700,1979256560,12280,12280,12280,12280,0
20231026,164600,1979256560,12280,12280,12280,12280,0
20231026,164500,1979256560,12280,12280,12280,12280,0
20231026,164400,1979256560,12280,12280,12280,12280,0
20231026,164300,1979256560,12280,12280,12280,12280,0
20231026,164200,1979256560,12280,12280,12280,12280,0
20231026,164100,1979256560,12280,12280,12280,12280,0
20231026,164000,1979256560,12280,12280,12280,12280,0
20231026,163900,1979256560,12280,12280,12280,12280,0
20231026,163800,1979256560,12280,12280,12280,12280,0
20231026,163700,1979256560,12280,12280,12280,12280,0
20231026,163600,1979256560,12280,12280,12280,12280,0
20231026,163500,1979256560,12280,12280,12280,12280,0
20231026,163400,1979256560,12280,12280,12280,12280,0
20231026,163300,1979256560,12280,12280,12280,12280,0
20231026,163200,1979256560,12280,12280,12280,12280,0
20231026,163100,1979256560,12280,12280,12280,12280,2733
20231026,163000,1979256560,12280,12280,12280,12280,0
20231026,162900,1979256560,12280,12280,12280,12280,0
20231026,162800,1979256560,12280,12280,12280,12280,0
20231026,162700,1979256560,12280,12280,12280,12280,0
20231026,162600,1979256560,12280,12280,12280,12280,0
20231026,162500,1979256560,12280,12280,12280,12280,0
20231026,162400,1979256560,12280,12280,12280,12280,0
20231026,162300,1979256560,12280,12280,12280,12280,0
20231026,162200,1979256560,12280,12280,12280,12280,0
20231026,162100,1979256560,12280,12280,12280,12280,0
20231026,162000,1979256560,12280,12280,12280,12280,0
20231026,161900,1979256560,12280,12280,12280,12280,0
20231026,161800,1979256560,12280,12280,12280,12280,0
20231026,161700,1979256560,12280,12280,12280,12280,0
20231026,161600,1979256560,12280,12280,12280,12280,0
20231026,161500,1979256560,12280,12280,12280,12280,0
20231026,161400,1979256560,12280,12280,12280,12280,0
20231026,161300,1979256560,12280,12280,12280,12280,0
20231026,161200,1979256560,12280,12280,12280,12280,0
20231026,161100,1979256560,12280,12280,12280,12280,0
20231026,161000,1979256560,12280,12280,12280,12280,0
20231026,160900,1979256560,12280,12280,12280,12280,0
20231026,160800,1979256560,12280,12280,12280,12280,0
20231026,160700,1979256560,12280,12280,12280,12280,0
20231026,160600,1979256560,12280,12280,12280,12280,0
20231026,160500,1979256560,12280,12280,12280,12280,0
20231026,160400,1979256560,12280,12280,12280,12280,0
20231026,160300,1979256560,12280,12280,12280,12280,0
20231026,160200,1979256560,12280,12280,12280,12280,0
20231026,160100,1979256560,12280,12280,12280,12280,2733
20231026,160000,1979256560,12280,12280,12280,12280,0
20231026,155900,1979256560,12280,12280,12280,12280,0
20231026,155800,1979256560,12280,12280,12280,12280,0
20231026,155700,1979256560,12280,12280,12280,12280,0
20231026,155600,1979256560,12280,12280,12280,12280,0
20231026,155500,1979256560,12280,12280,12280,12280,0
20231026,155400,1979256560,12280,12280,12280,12280,0
20231026,155300,1979256560,12280,12280,12280,12280,0
20231026,155200,1979256560,12280,12280,12280,12280,0
20231026,155100,1979256560,12280,12280,12280,12280,0
20231026,155000,1979256560,12280,12280,12280,12280,0
20231026,154900,1979256560,12280,12280,12280,12280,0
20231026,154800,1979256560,12280,12280,12280,12280,0
20231026,154700,1979256560,12280,12280,12280,12280,0
20231026,154600,1979256560,12280,12280,12280,12280,0
20231026,154500,1979256560,12280,12280,12280,12280,0
20231026,154400,1979256560,12280,12280,12280,12280,0
20231026,154300,1979256560,12280,12280,12280,12280,0
20231026,154200,1979256560,12280,12280,12280,12280,0
20231026,154100,1979256560,12280,12280,12280,12280,0
20231026,154000,1979256560,12280,12280,12280,12280,0
20231026,153900,1979256560,12280,12280,12280,12280,0
20231026,153800,1979256560,12280,12280,12280,12280,0
20231026,153700,1979256560,12280,12280,12280,12280,0
20231026,153600,1979256560,12280,12280,12280,12280,0
20231026,153500,1979256560,12280,12280,12280,12280,0
20231026,153400,1979256560,12280,12280,12280,12280,0
20231026,153300,1979256560,12280,12280,12280,12280,0
20231026,153200,1979256560,12280,12280,12280,12280,0
20231026,153100,1979256560,12280,12280,12280,12280,2733
20231026,153000,1979256560,12280,12280,12280,12280,2733
20231026,152900,1945695320,12290,12290,12290,12290,0
20231026,152800,1945695320,12290,12290,12290,12290,0
20231026,152700,1945695320,12290,12290,12290,12290,0
20231026,152600,1945695320,12290,12290,12290,12290,0
20231026,152500,1945695320,12290,12290,12290,12290,0
20231026,152400,1945695320,12290,12290,12290,12290,0
20231026,152300,1945695320,12290,12290,12290,12290,0
20231026,152200,1945695320,12290,12290,12290,12290,0
20231026,152100,1945695320,12290,12290,12290,12290,0
20231026,152000,1945695320,12290,12290,12290,12290,0
20231026,151900,1945695320,12290,12300,12300,12290,105
20231026,151800,1944404860,12300,12290,12300,12290,67
20231026,151700,1943581380,12290,12290,12300,12290,164
20231026,151600,1941565700,12300,12290,12300,12290,150
20231026,151500,1939721070,12290,12290,12290,12290,56
20231026,151400,1939032830,12300,12310,12310,12300,417
20231026,151300,1933903630,12300,12300,12310,12290,99
20231026,151200,1932685930,12300,12300,12300,12300,251
20231026,151100,1929598630,12280,12280,12280,12280,1
20231026,151000,1929586350,12300,12270,12300,12270,730
20231026,150900,1920617930,12270,12290,12290,12270,311
20231026,150800,1916798870,12290,12280,12290,12280,191
20231026,150700,1914453370,12280,12280,12280,12280,11
20231026,150600,1914318290,12280,12270,12280,12270,180
20231026,150500,1912108680,12270,12270,12270,12270,40
20231026,150400,1911617880,12270,12270,12270,12270,1
20231026,150300,1911605610,12260,12260,12270,12260,2821
20231026,150200,1877018770,12270,12260,12270,12260,62
20231026,150100,1876258630,12260,12280,12280,12260,155
20231026,150000,1874356710,12280,12270,12280,12270,51
20231026,145900,1873730930,12280,12250,12290,12250,953
20231026,145800,1862043050,12250,12250,12250,12250,104
20231026,145700,1860769050,12240,12240,12240,12240,930
20231026,145600,1849385850,12240,12240,12240,12240,0
20231026,145500,1849385850,12240,12240,12240,12240,1
20231026,145400,1849373610,12230,12230,12230,12230,500
20231026,145300,1843258610,12230,12230,12230,12230,1
20231026,145200,1843246380,12210,12230,12230,12210,93
20231026,145100,1842110830,12210,12210,12210,12210,20
20231026,145000,1841866630,12230,12230,12230,12230,27
20231026,144900,1841536420,12230,12230,12230,12230,3
20231026,144800,1841499730,12230,12230,12230,12230,100
20231026,144700,1840276730,12210,12210,12210,12210,0
20231026,144600,1840276730,12210,12210,12210,12210,2
20231026,144500,1840252310,12230,12210,12230,12210,212
20231026,144400,1837663770,12230,12230,12230,12230,0
20231026,144300,1837663770,12230,12230,12230,12230,119
20231026,144200,1836208400,12230,12230,12230,12230,0
20231026,144100,1836208400,12230,12230,12230,12230,0
20231026,144000,1836208400,12230,12230,12230,12230,10
20231026,143900,1836086100,12230,12230,12230,12230,0
20231026,143800,1836086100,12230,12230,12230,12230,0
20231026,143700,1836086100,12230,12230,12230,12230,1
20231026,143600,1836073870,12230,12230,12230,12230,1
20231026,143500,1836061640,12230,12230,12230,12230,6
20231026,143400,1835988260,12230,12230,12230,12230,2
20231026,143300,1835963800,12230,12230,12230,12230,0
20231026,143200,1835963800,12230,12200,12230,12200,31
20231026,143100,1835585570,12200,12200,12200,12200,0
20231026,143000,1835585570,12200,12200,12200,12200,0
20231026,142900,1835585570,12200,12200,12200,12200,1
20231026,142800,1835573370,12200,12200,12200,12200,0
20231026,142700,1835573370,12200,12240,12240,12200,2
20231026,142600,1835548930,12200,12200,12200,12200,10
20231026,142500,1835426930,12190,12190,12190,12190,90
20231026,142400,1834329830,12200,12200,12200,12200,0
20231026,142300,1834329830,12200,12200,12200,12200,4
20231026,142200,1834281030,12200,12200,12200,12200,104
20231026,142100,1833012230,12180,12190,12190,12180,292
20231026,142000,1829454750,12190,12190,12190,12190,123
20231026,141900,1827955380,12200,12230,12230,12200,3526
20231026,141800,1784905140,12240,12240,12240,12240,82
20231026,141700,1783901460,12230,12230,12230,12230,30
20231026,141600,1783534560,12230,12230,12230,12230,0
20231026,141500,1783534560,12230,12240,12240,12230,910
20231026,141400,1772403260,12240,12240,12240,12240,200
20231026,141300,1769955260,12230,12230,12230,12230,0
20231026,141200,1769955260,12230,12230,12230,12230,8
20231026,141100,1769857420,12250,12250,12250,12250,0
20231026,141000,1769857420,12250,12250,12250,12250,0
20231026,140900,1769857420,12250,12250,12250,12250,13
20231026,140800,1769698170,12240,12230,12240,12230,34
20231026,140700,1769282330,12230,12230,12230,12230,0
20231026,140600,1769282330,12230,12240,12240,12230,60
20231026,140500,1768548040,12240,12240,12240,12240,467
20231026,140400,1762831960,12220,12220,12220,12220,0
20231026,140300,1762831960,12220,12220,12220,12220,0
20231026,140200,1762831960,12220,12220,12220,12220,150
20231026,140100,1760998960,12220,12230,12230,12220,89
20231026,140000,1759910540,12230,12230,12240,12230,33
20231026,135900,1759506940,12240,12230,12240,12230,18
20231026,135800,1759286640,12230,12230,12230,12230,44
20231026,135700,1758748520,12230,12240,12240,12230,5
20231026,135600,1758687350,12230,12230,12230,12230,1
20231026,135500,1758675120,12250,12250,12250,12250,1
20231026,135400,1758662870,12220,12250,12250,12220,223
20231026,135300,1755937450,12230,12230,12230,12230,0
20231026,135200,1755937450,12230,12250,12250,12230,10
20231026,135100,1755815110,12250,12270,12270,12250,10
20231026,135000,1755692590,12270,12270,12270,12270,50
20231026,134900,1755079090,12220,12220,12220,12220,4
20231026,134800,1755030210,12270,12220,12270,12220,53
20231026,134700,1754379950,12220,12220,12220,12220,10
20231026,134600,1754257750,12220,12220,12220,12220,13
20231026,134500,1754098890,12270,12240,12270,12240,117
20231026,134400,1752664500,12210,12210,12230,12210,1037
20231026,134300,1740000750,12210,12210,12210,12210,256
20231026,134200,1736874990,12210,12220,12220,12210,2
20231026,134100,1736850560,12220,12210,12220,12210,106
20231026,134000,1735556290,12220,12250,12250,12220,1105
20231026,133900,1722045110,12250,12270,12270,12250,1941
20231026,133800,1698252460,12270,12270,12270,12270,229
20231026,133700,1695442630,12280,12300,12300,12280,1988
20231026,133600,1671013290,12300,12300,12300,12300,162
20231026,133500,1669020690,12300,12300,12300,12300,30
20231026,133400,1668651690,12300,12300,12300,12300,66
20231026,133300,1667839890,12300,12300,12300,12300,37
20231026,133200,1667384790,12310,12300,12310,12300,371
20231026,133100,1662818480,12300,12300,12300,12300,40
20231026,133000,1662326480,12300,12300,12310,12300,71
20231026,132900,1661452680,12310,12310,12310,12310,0
20231026,132800,1661452680,12310,12300,12310,12300,109
20231026,132700,1660110930,12300,12300,12300,12300,0
20231026,132600,1660110930,12300,12300,12300,12300,5
20231026,132500,1660049430,12300,12310,12310,12300,105
20231026,132400,1658757920,12310,12300,12310,12300,56
20231026,132300,1658068800,12310,12300,12310,12300,113
20231026,132200,1656678280,12300,12300,12300,12300,4
20231026,132100,1656629080,12300,12300,12300,12300,184
20231026,132000,1654365880,12300,12300,12310,12300,578
20231026,131900,1647252530,12300,12300,12300,12300,20
20231026,131800,1647006530,12300,12310,12310,12300,66
20231026,131700,1646194270,12310,12310,12310,12310,257
20231026,131600,1643030600,12310,12310,12310,12310,475
20231026,131500,1637183350,12290,12320,12320,12290,4045
20231026,131400,1587391220,12320,12320,12320,12320,4
20231026,131300,1587341940,12330,12330,12330,12330,410
20231026,131200,1582286640,12330,12330,12330,12320,937
20231026,131100,1570733460,12340,12340,12340,12340,908
20231026,131000,1559528740,12340,12340,12340,12340,55
20231026,130900,1558850040,12340,12340,12340,12340,236
20231026,130800,1555937800,12350,12350,12350,12340,72
20231026,130700,1555049300,12350,12350,12350,12350,458
20231026,130600,1549393000,12360,12360,12360,12360,308
20231026,130500,1545586120,12360,12360,12370,12360,23
20231026,130400,1545301740,12370,12360,12370,12360,154
20231026,130300,1543396800,12360,12370,12370,12360,15
20231026,130200,1543211300,12360,12370,12370,12360,2
20231026,130100,1543186570,12360,12370,12370,12360,12
20231026,130000,1543038220,12370,12370,12370,12360,212
20231026,125900,1540415790,12350,12350,12350,12350,0
20231026,125800,1540415790,12350,12370,12370,12350,618
20231026,125700,1532778610,12350,12340,12350,12340,200
20231026,125600,1530309610,12340,12340,12340,12340,8
20231026,125500,1530210890,12340,12350,12350,12340,108
20231026,125400,1528877420,12350,12340,12350,12340,163
20231026,125300,1526865480,12350,12350,12350,12340,883
20231026,125200,1515960470,12350,12350,12350,12350,130
20231026,125100,1514354970,12350,12360,12360,12350,981
20231026,125000,1502230020,12360,12370,12370,12360,98
20231026,124900,1501017810,12370,12370,12370,12370,10
20231026,124800,1500894110,12360,12380,12380,12360,524
20231026,124700,1494412250,12380,12380,12380,12380,1
20231026,124600,1494399870,12380,12380,12380,12380,344
20231026,124500,1490141150,12380,12380,12380,12380,323
20231026,124400,1486142410,12390,12380,12400,12380,665
20231026,124300,1477901440,12380,12370,12380,12370,213
20231026,124200,1475265690,12370,12370,12370,12370,109
20231026,124100,1473917360,12380,12400,12400,12380,1524
20231026,124000,1455039110,12400,12430,12430,12400,1545
20231026,123900,1435874370,12430,12420,12430,12420,128
20231026,123800,1434284600,12430,12430,12430,12420,145
20231026,123700,1432482270,12430,12430,12430,12430,463
20231026,123600,1426727180,12440,12420,12440,12420,1701
20231026,123500,1405586120,12400,12400,12400,12400,2
20231026,123400,1405561320,12400,12410,12420,12400,1447
20231026,123300,1387593910,12400,12400,12400,12400,80
20231026,123200,1386601910,12400,12420,12420,12400,279
20231026,123100,1383139000,12420,12420,12420,12420,22
20231026,123000,1382865760,12410,12420,12420,12410,2
20231026,122900,1382840930,12420,12410,12420,12410,451
20231026,122800,1377243280,12400,12410,12410,12400,24
20231026,122700,1376945660,12400,12400,12410,12400,141
20231026,122600,1375195900,12410,12390,12410,12380,1305
20231026,122500,1359018900,12380,12380,12380,12380,1
20231026,122400,1359006520,12370,12390,12390,12370,152
20231026,122300,1357125160,12380,12380,12380,12380,302
20231026,122200,1353386400,12380,12380,12380,12370,240
20231026,122100,1350415810,12380,12400,12400,12380,1463
20231026,122000,1332286700,12400,12400,12410,12400,197
20231026,121900,1329842900,12410,12400,12410,12400,106
20231026,121800,1328527470,12400,12400,12400,12400,67
20231026,121700,1327696670,12400,12410,12410,12390,1047
20231026,121600,1314709290,12420,12420,12430,12420,1633
20231026,121500,1294426020,12420,12370,12420,12370,2584
20231026,121400,1262388340,12370,12310,12370,12310,3932
20231026,121300,1213867760,12320,12310,12320,12310,267
20231026,121200,1210579970,12310,12310,12310,12310,0
20231026,121100,1210579970,12310,12300,12310,12300,93
20231026,121000,1209435240,12310,12300,12310,12300,152
20231026,120900,1207564430,12290,12320,12320,12290,629
20231026,120800,1199819290,12320,12330,12330,12320,109
20231026,120700,1198476300,12330,12330,12330,12330,105
20231026,120600,1197181650,12340,12330,12340,12330,289
20231026,120500,1193615620,12330,12330,12340,12320,229
20231026,120400,1190792070,12330,12320,12330,12320,1519
20231026,120300,1172070500,12320,12310,12320,12310,152
20231026,120200,1170198050,12310,12310,12310,12310,57
20231026,120100,1169496380,12300,12300,12300,12300,853
20231026,120000,1159004480,12300,12290,12300,12270,920
20231026,115900,1147698140,12260,12240,12260,12240,727
20231026,115800,1138795930,12230,12200,12230,12200,33
20231026,115700,1138392370,12200,12200,12200,12200,4
20231026,115600,1138343570,12200,12200,12200,12200,0
20231026,115500,1138343570,12200,12230,12230,12200,5
20231026,115400,1138282540,12200,12200,12200,12200,0
20231026,115300,1138282540,12200,12200,12200,12200,3
20231026,115200,1138245940,12170,12200,12200,12170,284
20231026,115100,1134781260,12200,12200,12200,12200,1
20231026,115000,1134769060,12200,12200,12200,12200,5
20231026,114900,1134708060,12170,12170,12170,12170,4
20231026,114800,1134659380,12170,12170,12170,12170,0
20231026,114700,1134659380,12170,12170,12170,12170,4
20231026,114600,1134610700,12160,12160,12160,12160,0
20231026,114500,1134610700,12160,12160,12160,12160,0
20231026,114400,1134610700,12160,12170,12170,12160,105
20231026,114300,1133332900,12160,12160,12160,12160,0
20231026,114200,1133332900,12160,12160,12160,12160,0
20231026,114100,1133332900,12160,12160,12160,12160,106
20231026,114000,1132043940,12160,12160,12160,12160,25
20231026,113900,1131739940,12150,12150,12150,12150,4
20231026,113800,1131691340,12160,12160,12160,12160,106
20231026,113700,1130402380,12160,12170,12170,12160,34
20231026,113600,1129988850,12170,12170,12170,12170,4
20231026,113500,1129940170,12160,12160,12160,12160,19
20231026,113400,1129709130,12150,12150,12240,12150,1220
20231026,113300,1114811260,12150,12150,12150,12150,34
20231026,113200,1114398160,12150,12180,12180,12150,917
20231026,113100,1103242550,12180,12180,12180,12180,152
20231026,113000,1101391190,12180,12180,12180,12180,0
20231026,112900,1101391190,12180,12180,12190,12180,14
20231026,112800,1101220610,12190,12200,12200,12190,1314
20231026,112700,1085195650,12200,12200,12200,12200,0
20231026,112600,1085195650,12200,12200,12200,12200,129
20231026,112500,1083621850,12200,12210,12210,12200,653
20231026,112400,1075653810,12210,12210,12210,12210,300
20231026,112300,1071990810,12210,12210,12210,12210,3
20231026,112200,1071954180,12210,12220,12220,12210,14
20231026,112100,1071783150,12210,12220,12220,12210,185
20231026,112000,1069523050,12220,12220,12230,12220,155
20231026,111900,1067628940,12230,12220,12230,12220,20
20231026,111800,1067384440,12220,12220,12220,12220,8
20231026,111700,1067286680,12220,12220,12220,12220,4
20231026,111600,1067237800,12220,12210,12220,12210,188
20231026,111500,1064941440,12220,12220,12220,12220,2
20231026,111400,1064917000,12210,12210,12210,12210,308
20231026,111300,1061156320,12210,12210,12210,12210,0
20231026,111200,1061156320,12210,12210,12210,12210,4
20231026,111100,1061107480,12210,12210,12210,12210,186
20231026,111000,1058836420,12240,12240,12240,12220,1333
20231026,110900,1042533490,12240,12240,12240,12240,456
20231026,110800,1036952050,12250,12250,12250,12250,36
20231026,110700,1036511050,12240,12240,12240,12240,5
20231026,110600,1036449850,12240,12240,12240,12240,82
20231026,110500,1035446170,12240,12250,12250,12240,70
20231026,110400,1034588870,12240,12240,12240,12240,4
20231026,110300,1034539910,12250,12250,12250,12250,0
20231026,110200,1034539910,12250,12250,12250,12250,40
20231026,110100,1034049910,12250,12250,12250,12240,501
20231026,110000,1027915400,12270,12270,12270,12270,141
20231026,105900,1026185330,12280,12270,12280,12270,176
20231026,105800,1024024080,12290,12290,12290,12290,0
20231026,105700,1024024080,12290,12270,12290,12270,135
20231026,105600,1022367230,12270,12270,12270,12270,5
20231026,105500,1022305880,12270,12270,12270,12270,2
20231026,105400,1022281340,12270,12270,12270,12270,0
20231026,105300,1022281340,12270,12290,12290,12270,418
20231026,105200,1017147230,12300,12300,12300,12300,115
20231026,105100,1015732730,12300,12300,12300,12300,4
20231026,105000,1015683530,12300,12300,12300,12300,1
20231026,104900,1015671230,12300,12300,12300,12300,0
20231026,104800,1015671230,12300,12330,12330,12300,259
20231026,104700,1012477880,12330,12320,12330,12320,849
20231026,104600,1002014270,12310,12280,12310,12280,1067
20231026,104500,988890980,12280,12280,12280,12280,166
20231026,104400,986852500,12280,12280,12280,12280,1
20231026,104300,986840220,12270,12270,12270,12270,24
20231026,104200,986545740,12270,12270,12270,12270,0
20231026,104100,986545740,12270,12240,12270,12240,152
20231026,104000,984680730,12240,12240,12240,12240,2
20231026,103900,984656250,12230,12240,12240,12230,216
20231026,103800,982012510,12240,12240,12240,12240,797
20231026,103700,972257230,12240,12240,12270,12240,715
20231026,103600,963504160,12240,12240,12240,12240,1424
20231026,103500,946074400,12240,12270,12270,12240,1015
20231026,103400,933645460,12260,12250,12260,12250,580
20231026,103300,926539380,12250,12250,12260,12250,121
20231026,103200,925057030,12250,12260,12260,12250,65
20231026,103100,924260320,12260,12240,12260,12240,503
20231026,103000,918099920,12250,12250,12250,12240,342
20231026,102900,913910570,12260,12260,12260,12260,500
20231026,102800,907780570,12260,12290,12290,12260,281
20231026,102700,904330450,12290,12300,12300,12260,1670
20231026,102600,883795510,12260,12260,12260,12260,1
20231026,102500,883783250,12300,12270,12300,12250,125
20231026,102400,882248010,12270,12320,12320,12270,293
20231026,102300,878642970,12310,12330,12330,12310,1449
20231026,102200,860788920,12340,12330,12340,12330,547
20231026,102100,854040990,12330,12300,12330,12300,2249
20231026,102000,826363340,12300,12250,12300,12250,1540
20231026,101900,807437280,12220,12220,12270,12220,1263
20231026,101800,791957990,12220,12220,12220,12220,0
20231026,101700,791957990,12220,12230,12230,12220,300
20231026,101600,788291480,12220,12230,12230,12220,177
20231026,101500,786127470,12250,12250,12250,12250,0
20231026,101400,786127470,12250,12250,12250,12250,0
20231026,101300,786127470,12250,12250,12250,12250,102
20231026,101200,784877970,12250,12250,12250,12250,50
20231026,101100,784265470,12250,12230,12250,12230,265
20231026,101000,781019420,12250,12250,12250,12250,14
20231026,100900,780847920,12230,12200,12230,12200,1058
20231026,100800,767919140,12200,12200,12200,12200,0
20231026,100700,767919140,12200,12210,12210,12200,110
20231026,100600,766576470,12220,12220,12220,12220,101
20231026,100500,765342250,12210,12210,12210,12210,9
20231026,100400,765232360,12210,12210,12210,12210,16
20231026,100300,765037000,12200,12200,12200,12200,0
20231026,100200,765037000,12200,12200,12200,12200,31
20231026,100100,764658800,12200,12200,12200,12200,0
20231026,100000,764658800,12200,12200,12200,12200,100
20231026,095900,763438800,12200,12200,12200,12200,9
20231026,095800,763329000,12220,12220,12220,12220,0
20231026,095700,763329000,12220,12220,12220,12220,1
20231026,095600,763316780,12220,12180,12220,12180,155
20231026,095500,761425720,12190,12190,12190,12190,248
20231026,095400,758402600,12190,12190,12190,12190,24
20231026,095300,758110040,12190,12170,12190,12170,1444
20231026,095200,740513090,12170,12160,12170,12160,210
20231026,095100,737959390,12160,12140,12160,12140,314
20231026,095000,734143910,12100,12100,12140,12090,357
20231026,094900,729819580,12100,12100,12100,12100,1970
20231026,094800,705982580,12100,12110,12110,12100,997
20231026,094700,693911920,12120,12140,12140,12120,2213
20231026,094600,667072060,12140,12150,12150,12140,879
20231026,094500,656398800,12160,12160,12160,12160,22
20231026,094400,656131280,12170,12170,12170,12170,300
20231026,094300,652480280,12170,12180,12180,12170,159
20231026,094200,650544920,12180,12170,12180,12170,98
20231026,094100,649352240,12170,12170,12170,12170,21
20231026,094000,649096670,12140,12140,12140,12140,1
20231026,093900,649084530,12140,12140,12140,12140,0
20231026,093800,649084530,12140,12140,12140,12140,10
20231026,093700,648963130,12140,12140,12140,12140,182
20231026,093600,646753650,12140,12160,12160,12140,423
20231026,093500,641613630,12160,12160,12160,12160,27
20231026,093400,641285310,12160,12140,12160,12140,111
20231026,093300,639937570,12140,12180,12180,12140,1577
20231026,093200,620762810,12190,12190,12190,12190,1
20231026,093100,620750620,12160,12170,12170,12160,4
20231026,093000,620701970,12160,12160,12160,12160,348
20231026,092900,616470290,12160,12150,12160,12090,633
20231026,092800,608811840,12150,12260,12260,12150,2141
20231026,092700,582670410,12250,12280,12300,12250,873
20231026,092600,571962060,12280,12280,12310,12270,4063
20231026,092500,522021410,12270,12240,12270,12240,1622
20231026,092400,502143560,12240,12250,12250,12220,1581
20231026,092300,482791190,12250,12220,12250,12210,1561
20231026,092200,463697810,12220,12200,12220,12200,293
20231026,092100,460117870,12200,12190,12200,12190,86
20231026,092000,459069190,12190,12190,12190,12180,156
20231026,091900,457167560,12160,12210,12210,12160,1435
20231026,091800,439657780,12210,12220,12230,12210,1622
20231026,091700,419845300,12210,12250,12250,12210,573
20231026,091600,412840070,12270,12270,12270,12270,169
20231026,091500,410766440,12270,12270,12270,12230,2048
20231026,091400,385689000,12260,12300,12300,12260,995
20231026,091300,373469120,12290,12250,12290,12240,3241
20231026,091200,333728000,12260,12170,12260,12170,3626
20231026,091100,289461900,12170,12160,12170,12150,1044
20231026,091000,276766060,12150,12120,12150,12100,863
20231026,090900,266300130,12110,12110,12110,12100,219
20231026,090800,263649980,12100,12090,12100,12090,62
20231026,090700,262900390,12090,12090,12090,12070,353
20231026,090600,258633420,12090,12120,12120,12090,2932
20231026,090500,223108220,12120,12120,12140,12120,1343
20231026,090400,206824070,12120,12110,12120,12100,375
20231026,090300,202282390,12090,12090,12120,12090,1099
20231026,090200,188981120,12090,12030,12100,12030,2583
20231026,090100,157828240,12040,11910,12040,11910,1192
20231026,090000,143592410,11920,12080,12080,11920,11649