KissMeData/028080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190300,1873475925,4515,4515,4515,4515,4705
20231024,190200,1873475925,4515,4515,4515,4515,0
20231024,190100,1873475925,4515,4515,4515,4515,0
20231024,190000,1873475925,4515,4515,4515,4515,0
20231024,185900,1873475925,4515,4515,4515,4515,0
20231024,185800,1873475925,4515,4515,4515,4515,0
20231024,185700,1873475925,4515,4515,4515,4515,0
20231024,185600,1873475925,4515,4515,4515,4515,0
20231024,185500,1873475925,4515,4515,4515,4515,0
20231024,185400,1873475925,4515,4515,4515,4515,0
20231024,185300,1873475925,4515,4515,4515,4515,0
20231024,185200,1873475925,4515,4515,4515,4515,0
20231024,185100,1873475925,4515,4515,4515,4515,0
20231024,185000,1873475925,4515,4515,4515,4515,0
20231024,184900,1873475925,4515,4515,4515,4515,0
20231024,184800,1873475925,4515,4515,4515,4515,0
20231024,184700,1873475925,4515,4515,4515,4515,0
20231024,184600,1873475925,4515,4515,4515,4515,0
20231024,184500,1873475925,4515,4515,4515,4515,0
20231024,184400,1873475925,4515,4515,4515,4515,0
20231024,184300,1873475925,4515,4515,4515,4515,0
20231024,184200,1873475925,4515,4515,4515,4515,0
20231024,184100,1873475925,4515,4515,4515,4515,0
20231024,184000,1873475925,4515,4515,4515,4515,0
20231024,183900,1873475925,4515,4515,4515,4515,0
20231024,183800,1873475925,4515,4515,4515,4515,0
20231024,183700,1873475925,4515,4515,4515,4515,0
20231024,183600,1873475925,4515,4515,4515,4515,0
20231024,183500,1873475925,4515,4515,4515,4515,0
20231024,183400,1873475925,4515,4515,4515,4515,0
20231024,183300,1873475925,4515,4515,4515,4515,4705
20231024,183200,1873475925,4515,4515,4515,4515,0
20231024,183100,1873475925,4515,4515,4515,4515,0
20231024,183000,1873475925,4515,4515,4515,4515,0
20231024,182900,1873475925,4515,4515,4515,4515,0
20231024,182800,1873475925,4515,4515,4515,4515,0
20231024,182700,1873475925,4515,4515,4515,4515,0
20231024,182600,1873475925,4515,4515,4515,4515,0
20231024,182500,1873475925,4515,4515,4515,4515,0
20231024,182400,1873475925,4515,4515,4515,4515,0
20231024,182300,1873475925,4515,4515,4515,4515,0
20231024,182200,1873475925,4515,4515,4515,4515,0
20231024,182100,1873475925,4515,4515,4515,4515,0
20231024,182000,1873475925,4515,4515,4515,4515,0
20231024,181900,1873475925,4515,4515,4515,4515,0
20231024,181800,1873475925,4515,4515,4515,4515,0
20231024,181700,1873475925,4515,4515,4515,4515,0
20231024,181600,1873475925,4515,4515,4515,4515,0
20231024,181500,1873475925,4515,4515,4515,4515,0
20231024,181400,1873475925,4515,4515,4515,4515,0
20231024,181300,1873475925,4515,4515,4515,4515,0
20231024,181200,1873475925,4515,4515,4515,4515,0
20231024,181100,1873475925,4515,4515,4515,4515,0
20231024,181000,1873475925,4515,4515,4515,4515,0
20231024,180900,1873475925,4515,4515,4515,4515,0
20231024,180800,1873475925,4515,4515,4515,4515,0
20231024,180700,1873475925,4515,4515,4515,4515,0
20231024,180600,1873475925,4515,4515,4515,4515,0
20231024,180500,1873475925,4515,4515,4515,4515,0
20231024,180400,1873475925,4515,4515,4515,4515,0
20231024,180300,1873475925,4515,4515,4515,4515,4705
20231024,180200,1873475925,4515,4515,4515,4515,0
20231024,180100,1873475925,4515,4515,4515,4515,0
20231024,180000,1873475925,4515,4515,4515,4515,0
20231024,175900,1873475925,4515,4515,4515,4515,0
20231024,175800,1873475925,4515,4515,4515,4515,0
20231024,175700,1873475925,4515,4515,4515,4515,0
20231024,175600,1873475925,4515,4515,4515,4515,0
20231024,175500,1873475925,4515,4515,4515,4515,0
20231024,175400,1873475925,4515,4515,4515,4515,0
20231024,175300,1873475925,4515,4515,4515,4515,0
20231024,175200,1873475925,4515,4515,4515,4515,0
20231024,175100,1873475925,4515,4515,4515,4515,0
20231024,175000,1873475925,4515,4515,4515,4515,0
20231024,174900,1873475925,4515,4515,4515,4515,0
20231024,174800,1873475925,4515,4515,4515,4515,0
20231024,174700,1873475925,4515,4515,4515,4515,0
20231024,174600,1873475925,4515,4515,4515,4515,0
20231024,174500,1873475925,4515,4515,4515,4515,0
20231024,174400,1873475925,4515,4515,4515,4515,0
20231024,174300,1873475925,4515,4515,4515,4515,0
20231024,174200,1873475925,4515,4515,4515,4515,0
20231024,174100,1873475925,4515,4515,4515,4515,0
20231024,174000,1873475925,4515,4515,4515,4515,0
20231024,173900,1873475925,4515,4515,4515,4515,0
20231024,173800,1873475925,4515,4515,4515,4515,0
20231024,173700,1873475925,4515,4515,4515,4515,0
20231024,173600,1873475925,4515,4515,4515,4515,0
20231024,173500,1873475925,4515,4515,4515,4515,0
20231024,173400,1873475925,4515,4515,4515,4515,0
20231024,173300,1873475925,4515,4515,4515,4515,4705
20231024,173200,1873475925,4515,4515,4515,4515,0
20231024,173100,1873475925,4515,4515,4515,4515,0
20231024,173000,1873475925,4515,4515,4515,4515,0
20231024,172900,1873475925,4515,4515,4515,4515,0
20231024,172800,1873475925,4515,4515,4515,4515,0
20231024,172700,1873475925,4515,4515,4515,4515,0
20231024,172600,1873475925,4515,4515,4515,4515,0
20231024,172500,1873475925,4515,4515,4515,4515,0
20231024,172400,1873475925,4515,4515,4515,4515,0
20231024,172300,1873475925,4515,4515,4515,4515,0
20231024,172200,1873475925,4515,4515,4515,4515,0
20231024,172100,1873475925,4515,4515,4515,4515,0
20231024,172000,1873475925,4515,4515,4515,4515,0
20231024,171900,1873475925,4515,4515,4515,4515,0
20231024,171800,1873475925,4515,4515,4515,4515,0
20231024,171700,1873475925,4515,4515,4515,4515,0
20231024,171600,1873475925,4515,4515,4515,4515,0
20231024,171500,1873475925,4515,4515,4515,4515,0
20231024,171400,1873475925,4515,4515,4515,4515,0
20231024,171300,1873475925,4515,4515,4515,4515,0
20231024,171200,1873475925,4515,4515,4515,4515,0
20231024,171100,1873475925,4515,4515,4515,4515,0
20231024,171000,1873475925,4515,4515,4515,4515,0
20231024,170900,1873475925,4515,4515,4515,4515,0
20231024,170800,1873475925,4515,4515,4515,4515,0
20231024,170700,1873475925,4515,4515,4515,4515,0
20231024,170600,1873475925,4515,4515,4515,4515,0
20231024,170500,1873475925,4515,4515,4515,4515,0
20231024,170400,1873475925,4515,4515,4515,4515,0
20231024,170300,1873475925,4515,4515,4515,4515,4705
20231024,170200,1873475925,4515,4515,4515,4515,0
20231024,170100,1873475925,4515,4515,4515,4515,0
20231024,170000,1873475925,4515,4515,4515,4515,0
20231024,165900,1873475925,4515,4515,4515,4515,0
20231024,165800,1873475925,4515,4515,4515,4515,0
20231024,165700,1873475925,4515,4515,4515,4515,0
20231024,165600,1873475925,4515,4515,4515,4515,0
20231024,165500,1873475925,4515,4515,4515,4515,0
20231024,165400,1873475925,4515,4515,4515,4515,0
20231024,165300,1873475925,4515,4515,4515,4515,0
20231024,165200,1873475925,4515,4515,4515,4515,0
20231024,165100,1873475925,4515,4515,4515,4515,0
20231024,165000,1873475925,4515,4515,4515,4515,0
20231024,164900,1873475925,4515,4515,4515,4515,0
20231024,164800,1873475925,4515,4515,4515,4515,0
20231024,164700,1873475925,4515,4515,4515,4515,0
20231024,164600,1873475925,4515,4515,4515,4515,0
20231024,164500,1873475925,4515,4515,4515,4515,0
20231024,164400,1873475925,4515,4515,4515,4515,0
20231024,164300,1873475925,4515,4515,4515,4515,0
20231024,164200,1873475925,4515,4515,4515,4515,0
20231024,164100,1873475925,4515,4515,4515,4515,0
20231024,164000,1873475925,4515,4515,4515,4515,0
20231024,163900,1873475925,4515,4515,4515,4515,0
20231024,163800,1873475925,4515,4515,4515,4515,0
20231024,163700,1873475925,4515,4515,4515,4515,0
20231024,163600,1873475925,4515,4515,4515,4515,0
20231024,163500,1873475925,4515,4515,4515,4515,0
20231024,163400,1873475925,4515,4515,4515,4515,0
20231024,163300,1873475925,4515,4515,4515,4515,4705
20231024,163200,1873475925,4515,4515,4515,4515,0
20231024,163100,1873475925,4515,4515,4515,4515,0
20231024,163000,1873475925,4515,4515,4515,4515,0
20231024,162900,1873475925,4515,4515,4515,4515,0
20231024,162800,1873475925,4515,4515,4515,4515,0
20231024,162700,1873475925,4515,4515,4515,4515,0
20231024,162600,1873475925,4515,4515,4515,4515,0
20231024,162500,1873475925,4515,4515,4515,4515,0
20231024,162400,1873475925,4515,4515,4515,4515,0
20231024,162300,1873475925,4515,4515,4515,4515,0
20231024,162200,1873475925,4515,4515,4515,4515,0
20231024,162100,1873475925,4515,4515,4515,4515,0
20231024,162000,1873475925,4515,4515,4515,4515,0
20231024,161900,1873475925,4515,4515,4515,4515,0
20231024,161800,1873475925,4515,4515,4515,4515,0
20231024,161700,1873475925,4515,4515,4515,4515,0
20231024,161600,1873475925,4515,4515,4515,4515,0
20231024,161500,1873475925,4515,4515,4515,4515,0
20231024,161400,1873475925,4515,4515,4515,4515,0
20231024,161300,1873475925,4515,4515,4515,4515,0
20231024,161200,1873475925,4515,4515,4515,4515,0
20231024,161100,1873475925,4515,4515,4515,4515,0
20231024,161000,1873475925,4515,4515,4515,4515,0
20231024,160900,1873475925,4515,4515,4515,4515,0
20231024,160800,1873475925,4515,4515,4515,4515,0
20231024,160700,1873475925,4515,4515,4515,4515,0
20231024,160600,1873475925,4515,4515,4515,4515,0
20231024,160500,1873475925,4515,4515,4515,4515,0
20231024,160400,1873475925,4515,4515,4515,4515,0
20231024,160300,1873475925,4515,4515,4515,4515,4705
20231024,160200,1873475925,4515,4515,4515,4515,0
20231024,160100,1873475925,4515,4515,4515,4515,0
20231024,160000,1873475925,4515,4515,4515,4515,0
20231024,155900,1873475925,4515,4515,4515,4515,0
20231024,155800,1873475925,4515,4515,4515,4515,0
20231024,155700,1873475925,4515,4515,4515,4515,0
20231024,155600,1873475925,4515,4515,4515,4515,0
20231024,155500,1873475925,4515,4515,4515,4515,0
20231024,155400,1873475925,4515,4515,4515,4515,0
20231024,155300,1873475925,4515,4515,4515,4515,0
20231024,155200,1873475925,4515,4515,4515,4515,0
20231024,155100,1873475925,4515,4515,4515,4515,0
20231024,155000,1873475925,4515,4515,4515,4515,0
20231024,154900,1873475925,4515,4515,4515,4515,0
20231024,154800,1873475925,4515,4515,4515,4515,0
20231024,154700,1873475925,4515,4515,4515,4515,0
20231024,154600,1873475925,4515,4515,4515,4515,0
20231024,154500,1873475925,4515,4515,4515,4515,0
20231024,154400,1873475925,4515,4515,4515,4515,0
20231024,154300,1873475925,4515,4515,4515,4515,0
20231024,154200,1873475925,4515,4515,4515,4515,0
20231024,154100,1873475925,4515,4515,4515,4515,0
20231024,154000,1873475925,4515,4515,4515,4515,0
20231024,153900,1873475925,4515,4515,4515,4515,0
20231024,153800,1873475925,4515,4515,4515,4515,0
20231024,153700,1873475925,4515,4515,4515,4515,0
20231024,153600,1873475925,4515,4515,4515,4515,0
20231024,153500,1873475925,4515,4515,4515,4515,0
20231024,153400,1873475925,4515,4515,4515,4515,0
20231024,153300,1873475925,4515,4515,4515,4515,4705
20231024,153200,1873475925,4515,4515,4515,4515,0
20231024,153100,1873475925,4515,4515,4515,4515,0
20231024,153000,1873475925,4515,4515,4515,4515,4705
20231024,152900,1852232850,4510,4510,4510,4510,0
20231024,152800,1852232850,4510,4510,4510,4510,0
20231024,152700,1852232850,4510,4510,4510,4510,0
20231024,152600,1852232850,4510,4510,4510,4510,0
20231024,152500,1852232850,4510,4510,4510,4510,0
20231024,152400,1852232850,4510,4510,4510,4510,0
20231024,152300,1852232850,4510,4510,4510,4510,0
20231024,152200,1852232850,4510,4510,4510,4510,0
20231024,152100,1852232850,4510,4510,4510,4510,0
20231024,152000,1852232850,4510,4510,4510,4510,0
20231024,151900,1852232850,4510,4510,4510,4510,1
20231024,151800,1852228340,4490,4530,4530,4490,470
20231024,151700,1850101020,4530,4520,4530,4515,1172
20231024,151600,1844801640,4530,4530,4530,4520,50
20231024,151500,1844575150,4530,4525,4530,4525,136
20231024,151400,1843959140,4530,4530,4530,4530,32
20231024,151300,1843814180,4530,4530,4530,4530,22
20231024,151200,1843714520,4530,4530,4530,4530,9
20231024,151100,1843673750,4460,4545,4545,4460,928
20231024,151000,1839514095,4545,4545,4545,4545,23
20231024,150900,1839409560,4545,4530,4545,4530,781
20231024,150800,1835870425,4530,4525,4535,4525,573
20231024,150700,1833274780,4530,4530,4530,4530,46
20231024,150600,1833066400,4530,4525,4530,4525,88
20231024,150500,1832667800,4485,4480,4530,4480,60
20231024,150400,1832396945,4480,4515,4530,4480,264
20231024,150300,1831208110,4530,4530,4530,4530,170
20231024,150200,1830438010,4530,4530,4530,4530,58
20231024,150100,1830175270,4530,4515,4530,4515,145
20231024,150000,1829520255,4515,4515,4515,4515,15
20231024,145900,1829452530,4515,4500,4515,4500,16
20231024,145800,1829380320,4500,4500,4500,4490,80
20231024,145700,1829020895,4515,4515,4515,4515,15
20231024,145600,1828953170,4515,4515,4515,4515,18
20231024,145500,1828871900,4515,4505,4520,4480,612
20231024,145400,1826114725,4505,4500,4505,4500,40
20231024,145300,1825934595,4485,4495,4505,4485,2567
20231024,145200,1814405775,4495,4495,4495,4495,307
20231024,145100,1813025810,4495,4480,4500,4480,83
20231024,145000,1812653380,4500,4495,4500,4495,50
20231024,144900,1812428480,4500,4480,4500,4480,622
20231024,144800,1809636180,4460,4480,4480,4460,91
20231024,144700,1809229500,4480,4475,4480,4475,231
20231024,144600,1808195740,4470,4460,4470,4460,54
20231024,144500,1807954830,4470,4460,4470,4455,574
20231024,144400,1805397530,4465,4465,4465,4465,36
20231024,144300,1805236790,4470,4470,4470,4470,6
20231024,144200,1805209970,4475,4475,4475,4475,11
20231024,144100,1805160745,4475,4475,4475,4475,76
20231024,144000,1804820645,4485,4450,4485,4450,125
20231024,143900,1804263520,4485,4480,4485,4460,88
20231024,143800,1803870050,4480,4460,4480,4460,496
20231024,143700,1801650670,4470,4470,4470,4470,6
20231024,143600,1801623850,4480,4465,4480,4460,1128
20231024,143500,1796588305,4460,4455,4460,4455,1446
20231024,143400,1790142275,4460,4440,4460,4430,533
20231024,143300,1787780865,4460,4460,4460,4460,6
20231024,143200,1787754105,4460,4460,4460,4460,7
20231024,143100,1787722885,4465,4445,4465,4445,221
20231024,143000,1786740425,4450,4450,4450,4450,309
20231024,142900,1785365375,4465,4460,4465,4460,306
20231024,142800,1784000585,4460,4445,4460,4445,1222
20231024,142700,1778560155,4445,4440,4445,4415,181
20231024,142600,1777760610,4445,4440,4445,4440,17
20231024,142500,1777685110,4440,4440,4440,4440,16
20231024,142400,1777614070,4440,4440,4440,4440,25
20231024,142300,1777503070,4445,4415,4445,4415,247
20231024,142200,1776412385,4450,4450,4450,4450,231
20231024,142100,1775384435,4450,4435,4455,4435,90
20231024,142000,1774984655,4445,4445,4445,4445,128
20231024,141900,1774415695,4445,4415,4445,4415,309
20231024,141800,1773051280,4415,4450,4450,4415,9
20231024,141700,1773011300,4450,4450,4450,4450,6
20231024,141600,1772984600,4450,4450,4450,4450,12
20231024,141500,1772931200,4450,4450,4450,4450,6
20231024,141400,1772904500,4450,4450,4450,4450,7
20231024,141300,1772873350,4450,4455,4455,4450,219
20231024,141200,1771897735,4455,4415,4455,4415,2271
20231024,141100,1761852595,4415,4415,4415,4415,6
20231024,141000,1761826105,4415,4415,4415,4415,307
20231024,140900,1760470700,4415,4415,4415,4415,6
20231024,140800,1760444210,4415,4410,4415,4410,21
20231024,140700,1760351565,4410,4410,4410,4410,6
20231024,140600,1760325105,4415,4415,4415,4415,7
20231024,140500,1760294200,4420,4420,4420,4420,6
20231024,140400,1760267680,4420,4420,4420,4420,57
20231024,140300,1760015740,4420,4385,4420,4385,7
20231024,140200,1759984840,4420,4420,4420,4420,7
20231024,140100,1759953900,4420,4415,4420,4415,56
20231024,140000,1759706630,4415,4415,4415,4415,7
20231024,135900,1759675725,4420,4420,4420,4420,7
20231024,135800,1759644785,4385,4425,4425,4385,245
20231024,135700,1758570125,4430,4430,4430,4430,8
20231024,135600,1758534685,4380,4405,4430,4380,234
20231024,135500,1757506910,4405,4405,4405,4405,16
20231024,135400,1757436430,4405,4395,4410,4395,1114
20231024,135300,1752531300,4380,4380,4395,4380,1076
20231024,135200,1747817000,4380,4380,4380,4380,7
20231024,135100,1747786340,4380,4370,4380,4370,36
20231024,135000,1747628960,4370,4380,4380,4370,171
20231024,134900,1746881620,4360,4380,4380,4360,126
20231024,134800,1746329855,4380,4375,4380,4375,88
20231024,134700,1745944820,4375,4375,4375,4375,6
20231024,134600,1745918570,4375,4375,4375,4375,7
20231024,134500,1745887945,4375,4360,4375,4360,201
20231024,134400,1745011495,4380,4380,4380,4380,0
20231024,134300,1745011495,4380,4380,4380,4380,1
20231024,134200,1745007115,4360,4360,4360,4360,53
20231024,134100,1744776035,4360,4360,4360,4360,41
20231024,134000,1744597275,4380,4380,4380,4380,1
20231024,133900,1744592895,4370,4350,4370,4350,1142
20231024,133800,1739609060,4355,4355,4355,4355,0
20231024,133700,1739609060,4355,4355,4355,4355,0
20231024,133600,1739609060,4355,4345,4355,4345,67
20231024,133500,1739317935,4345,4345,4345,4345,6
20231024,133400,1739291865,4345,4345,4345,4325,255
20231024,133300,1738188860,4325,4325,4325,4325,0
20231024,133200,1738188860,4325,4325,4325,4325,0
20231024,133100,1738188860,4325,4330,4330,4325,589
20231024,133000,1735638520,4330,4330,4330,4330,0
20231024,132900,1735638520,4330,4335,4335,4330,20
20231024,132800,1735551890,4320,4320,4320,4320,100
20231024,132700,1735119890,4315,4320,4320,4315,64
20231024,132600,1734843680,4310,4310,4310,4310,0
20231024,132500,1734843680,4310,4310,4310,4310,0
20231024,132400,1734843680,4310,4345,4345,4310,65
20231024,132300,1734561995,4350,4350,4350,4350,0
20231024,132200,1734561995,4350,4350,4350,4350,13
20231024,132100,1734505445,4360,4360,4360,4360,1
20231024,132000,1734501085,4360,4360,4360,4360,229
20231024,131900,1733502645,4360,4360,4360,4360,149
20231024,131800,1732853005,4360,4360,4360,4360,0
20231024,131700,1732853005,4360,4330,4360,4330,707
20231024,131600,1729779815,4330,4300,4330,4295,1668
20231024,131500,1722594380,4300,4300,4300,4300,52
20231024,131400,1722370780,4300,4300,4300,4300,10
20231024,131300,1722327780,4300,4305,4305,4300,70
20231024,131200,1722026745,4300,4300,4300,4300,40
20231024,131100,1721854745,4305,4305,4305,4305,10
20231024,131000,1721811695,4310,4310,4310,4310,0
20231024,130900,1721811695,4310,4310,4310,4310,10
20231024,130800,1721768595,4310,4310,4310,4310,0
20231024,130700,1721768595,4310,4310,4310,4310,1
20231024,130600,1721764285,4285,4280,4285,4280,194
20231024,130500,1720933960,4280,4290,4290,4280,410
20231024,130400,1719176940,4285,4295,4295,4285,2129
20231024,130300,1710050515,4290,4300,4300,4290,102
20231024,130200,1709612350,4305,4305,4305,4305,54
20231024,130100,1709379880,4310,4310,4310,4310,606
20231024,130000,1706768020,4315,4315,4315,4315,50
20231024,125900,1706552270,4310,4320,4320,4310,6
20231024,125800,1706526360,4315,4315,4315,4315,0
20231024,125700,1706526360,4315,4315,4315,4315,0
20231024,125600,1706526360,4315,4315,4315,4315,20
20231024,125500,1706440060,4315,4315,4315,4315,0
20231024,125400,1706440060,4315,4315,4315,4315,0
20231024,125300,1706440060,4315,4315,4315,4315,0
20231024,125200,1706440060,4315,4315,4315,4315,0
20231024,125100,1706440060,4315,4315,4315,4315,84
20231024,125000,1706077600,4315,4315,4315,4315,572
20231024,124900,1703609420,4315,4315,4315,4315,35
20231024,124800,1703458395,4315,4315,4315,4315,388
20231024,124700,1701784175,4315,4315,4315,4315,23
20231024,124600,1701684930,4315,4315,4315,4315,2
20231024,124500,1701676300,4280,4300,4325,4280,905
20231024,124400,1697801205,4280,4310,4310,4280,1081
20231024,124300,1693164920,4315,4320,4320,4315,65
20231024,124200,1692884425,4315,4315,4315,4315,0
20231024,124100,1692884425,4315,4315,4315,4315,0
20231024,124000,1692884425,4315,4310,4315,4310,238
20231024,123900,1691857460,4315,4325,4325,4315,16
20231024,123800,1691788300,4325,4325,4325,4325,2
20231024,123700,1691779650,4325,4330,4330,4325,9
20231024,123600,1691740715,4305,4320,4320,4305,247
20231024,123500,1690675825,4330,4320,4330,4315,239
20231024,123400,1689643835,4320,4320,4320,4320,0
20231024,123300,1689643835,4320,4320,4320,4320,114
20231024,123200,1689151355,4330,4330,4330,4330,0
20231024,123100,1689151355,4330,4330,4330,4330,66
20231024,123000,1688865575,4330,4330,4330,4330,50
20231024,122900,1688649075,4320,4320,4320,4315,254
20231024,122800,1687552950,4320,4325,4325,4320,62
20231024,122700,1687285050,4330,4340,4340,4330,1541
20231024,122600,1680611510,4355,4355,4355,4355,0
20231024,122500,1680611510,4355,4355,4360,4355,257
20231024,122400,1679491160,4335,4355,4355,4335,91
20231024,122300,1679096655,4335,4330,4335,4330,42
20231024,122200,1678914710,4330,4330,4330,4330,91
20231024,122100,1678520680,4305,4320,4320,4300,1239
20231024,122000,1673185495,4365,4360,4365,4300,3027
20231024,121900,1660129675,4365,4370,4370,4365,4
20231024,121800,1660112205,4370,4355,4370,4350,1014
20231024,121700,1655700385,4350,4350,4350,4350,0
20231024,121600,1655700385,4350,4350,4350,4350,155
20231024,121500,1655026135,4350,4355,4355,4350,299
20231024,121400,1653725455,4355,4360,4360,4355,555
20231024,121300,1651307345,4365,4370,4370,4365,112
20231024,121200,1650818210,4370,4370,4370,4370,1
20231024,121100,1650813840,4375,4375,4375,4375,0
20231024,121000,1650813840,4375,4375,4375,4375,0
20231024,120900,1650813840,4375,4375,4375,4375,1
20231024,120800,1650809465,4375,4375,4375,4375,8
20231024,120700,1650774465,4360,4370,4370,4360,207
20231024,120600,1649869945,4360,4360,4360,4360,1
20231024,120500,1649865585,4380,4360,4380,4360,16
20231024,120400,1649795685,4380,4380,4380,4380,0
20231024,120300,1649795685,4380,4380,4380,4380,1
20231024,120200,1649791305,4380,4380,4380,4380,0
20231024,120100,1649791305,4380,4375,4380,4375,101
20231024,120000,1649349240,4360,4360,4360,4360,0
20231024,115900,1649349240,4360,4360,4360,4360,0
20231024,115800,1649349240,4360,4350,4360,4350,840
20231024,115700,1645690535,4350,4350,4350,4350,0
20231024,115600,1645690535,4350,4350,4350,4350,1
20231024,115500,1645686185,4350,4350,4350,4350,1
20231024,115400,1645681835,4325,4330,4330,4325,73
20231024,115300,1645365935,4320,4355,4360,4320,676
20231024,115200,1642434230,4355,4345,4355,4345,125
20231024,115100,1641890905,4345,4345,4345,4345,160
20231024,115000,1641195705,4345,4345,4345,4345,0
20231024,114900,1641195705,4345,4355,4355,4345,607
20231024,114800,1638554970,4345,4345,4345,4345,200
20231024,114700,1637685970,4335,4360,4360,4335,2335
20231024,114600,1627544835,4345,4375,4375,4345,1070
20231024,114500,1622880290,4375,4375,4375,4375,117
20231024,114400,1622368415,4375,4375,4375,4375,187
20231024,114300,1621550290,4370,4380,4380,4370,105
20231024,114200,1621090580,4385,4380,4385,4380,120
20231024,114100,1620564970,4380,4380,4380,4370,108
20231024,114000,1620092905,4380,4385,4385,4380,72
20231024,113900,1619777540,4380,4380,4380,4380,423
20231024,113800,1617924800,4380,4380,4380,4380,265
20231024,113700,1616764100,4380,4385,4385,4380,899
20231024,113600,1612823220,4385,4385,4385,4385,160
20231024,113500,1612121620,4375,4405,4405,4375,940
20231024,113400,1607995100,4405,4410,4410,4405,195
20231024,113300,1607135685,4430,4430,4430,4430,236
20231024,113200,1606090205,4440,4435,4440,4400,303
20231024,113100,1604751955,4395,4415,4440,4395,2907
20231024,113000,1591878935,4415,4385,4415,4385,265
20231024,112900,1590709865,4375,4360,4400,4360,3504
20231024,112800,1575388365,4360,4360,4360,4345,1695
20231024,112700,1568012880,4355,4360,4385,4355,780
20231024,112600,1564614070,4355,4360,4360,4355,309
20231024,112500,1563268285,4355,4365,4400,4355,3497
20231024,112400,1548026155,4365,4380,4380,4365,951
20231024,112300,1543868780,4380,4400,4400,4380,640
20231024,112200,1541059920,4400,4410,4410,4395,3665
20231024,112100,1524933470,4410,4410,4415,4405,4160
20231024,112000,1506588895,4425,4425,4425,4425,634
20231024,111900,1503783445,4400,4415,4415,4400,1782
20231024,111800,1495930760,4420,4400,4420,4400,1005
20231024,111700,1491495725,4390,4390,4405,4385,2007
20231024,111600,1482679260,4385,4390,4400,4385,2294
20231024,111500,1472612660,4390,4420,4435,4385,3985
20231024,111400,1455089135,4420,4430,4430,4420,164
20231024,111300,1454363335,4430,4415,4430,4400,1711
20231024,111200,1446820200,4415,4420,4430,4410,912
20231024,111100,1442796285,4410,4420,4435,4410,5623
20231024,111000,1417903505,4425,4425,4430,4390,4132
20231024,110900,1399685345,4425,4380,4430,4380,5639
20231024,110800,1374844910,4370,4485,4530,4325,19950
20231024,110700,1286140600,4645,4645,4645,4645,0
20231024,110600,1286140600,4645,4645,4645,4645,0
20231024,110500,1286140600,4645,4665,4685,4645,7383
20231024,110400,1251783775,4665,4730,4775,4650,10772
20231024,110300,1201102160,4735,4750,4750,4725,3589
20231024,110200,1184108265,4730,4735,4780,4720,7853
20231024,110100,1146860380,4735,4775,4795,4730,20692
20231024,110000,1048690470,4775,5030,5060,4715,46912
20231024,105900,819537710,5030,5160,5160,4965,53211
20231024,105800,549318700,5270,5270,5270,5270,0
20231024,105700,549318700,5270,4800,5270,4780,40818
20231024,105600,347151625,4875,4875,4875,4875,0
20231024,105500,347151625,4875,4850,4875,4745,8695
20231024,105400,305120370,4845,4495,4860,4360,42819
20231024,105300,106904455,4440,4230,4495,4230,6837
20231024,105200,77448305,4190,4230,4230,4190,529
20231024,105100,75227150,4230,4230,4230,4230,0
20231024,105000,75227150,4230,4200,4230,4180,205
20231024,104900,74367815,4195,4215,4215,4195,206
20231024,104800,73500655,4200,4200,4200,4200,0
20231024,104700,73500655,4200,4205,4205,4200,34
20231024,104600,73357760,4200,4245,4245,4200,2123
20231024,104500,64425720,4275,4270,4275,4270,30
20231024,104400,64297520,4280,4245,4280,4205,240
20231024,104300,63282745,4280,4280,4280,4280,120
20231024,104200,62769145,4280,4240,4280,4240,8
20231024,104100,62734945,4240,4255,4255,4240,200
20231024,104000,61885230,4285,4285,4285,4285,0
20231024,103900,61885230,4285,4285,4285,4285,1
20231024,103800,61880945,4285,4285,4285,4285,20
20231024,103700,61795245,4285,4290,4290,4285,161
20231024,103600,61104565,4290,4290,4290,4290,10
20231024,103500,61061665,4290,4290,4290,4290,0
20231024,103400,61061665,4290,4290,4290,4290,0
20231024,103300,61061665,4290,4290,4290,4290,3
20231024,103200,61048795,4300,4300,4300,4300,0
20231024,103100,61048795,4300,4300,4300,4300,0
20231024,103000,61048795,4300,4300,4300,4300,0
20231024,102900,61048795,4300,4300,4300,4300,0
20231024,102800,61048795,4300,4295,4300,4295,300
20231024,102700,59758810,4295,4295,4295,4295,0
20231024,102600,59758810,4295,4230,4295,4225,26
20231024,102500,59648870,4300,4290,4300,4250,1523
20231024,102400,53166140,4275,4300,4300,4275,477
20231024,102300,51126710,4300,4350,4350,4250,1252
20231024,102200,45730760,4350,4360,4360,4350,6
20231024,102100,45704645,4365,4365,4365,4365,0
20231024,102000,45704645,4365,4370,4370,4365,3
20231024,101900,45691540,4375,4380,4380,4375,7
20231024,101800,45660885,4380,4380,4380,4380,1
20231024,101700,45656505,4410,4410,4410,4410,60
20231024,101600,45391905,4410,4410,4410,4410,0
20231024,101500,45391905,4410,4410,4410,4410,0
20231024,101400,45391905,4410,4410,4410,4410,204
20231024,101300,44492265,4410,4410,4410,4410,0
20231024,101200,44492265,4410,4410,4410,4410,1
20231024,101100,44487855,4410,4410,4410,4410,1
20231024,101000,44483445,4410,4405,4410,4405,60
20231024,100900,44218900,4385,4385,4385,4385,0
20231024,100800,44218900,4385,4385,4385,4385,0
20231024,100700,44218900,4385,4385,4385,4385,0
20231024,100600,44218900,4385,4385,4385,4385,0
20231024,100500,44218900,4385,4385,4385,4385,1
20231024,100400,44214515,4390,4395,4395,4390,2
20231024,100300,44205730,4405,4350,4405,4350,5
20231024,100200,44183925,4405,4405,4405,4405,5
20231024,100100,44161900,4405,4405,4405,4405,0
20231024,100000,44161900,4405,4405,4405,4405,0
20231024,095900,44161900,4405,4405,4405,4405,0
20231024,095800,44161900,4405,4350,4405,4350,3
20231024,095700,44148795,4360,4360,4360,4360,0
20231024,095600,44148795,4360,4370,4370,4360,500
20231024,095500,41967435,4410,4410,4410,4410,0
20231024,095400,41967435,4410,4405,4410,4405,69
20231024,095300,41663150,4410,4410,4410,4410,0
20231024,095200,41663150,4410,4410,4410,4410,0
20231024,095100,41663150,4410,4410,4410,4410,1
20231024,095000,41658740,4365,4365,4365,4365,1
20231024,094900,41654375,4365,4365,4365,4365,0
20231024,094800,41654375,4365,4365,4365,4365,0
20231024,094700,41654375,4365,4365,4365,4365,32
20231024,094600,41514695,4400,4400,4400,4400,0
20231024,094500,41514695,4400,4400,4400,4400,100
20231024,094400,41074695,4405,4405,4405,4405,0
20231024,094300,41074695,4405,4405,4405,4405,100
20231024,094200,40634195,4410,4410,4410,4410,340
20231024,094100,39134795,4410,4410,4410,4410,11
20231024,094000,39086285,4415,4415,4415,4415,0
20231024,093900,39086285,4415,4415,4415,4415,0
20231024,093800,39086285,4415,4395,4415,4355,344
20231024,093700,37579420,4395,4395,4395,4395,70
20231024,093600,37271770,4395,4410,4410,4390,800
20231024,093500,33755670,4440,4440,4440,4440,0
20231024,093400,33755670,4440,4440,4440,4440,0
20231024,093300,33755670,4440,4440,4440,4440,2
20231024,093200,33746790,4440,4415,4440,4415,231
20231024,093100,32725075,4415,4415,4415,4415,344
20231024,093000,31206315,4415,4440,4440,4415,2102
20231024,092900,21919320,4435,4440,4440,4435,416
20231024,092800,20073200,4440,4440,4440,4440,165
20231024,092700,19340600,4440,4440,4440,4440,250
20231024,092600,18230600,4440,4465,4465,4440,6
20231024,092500,18203835,4470,4470,4470,4470,6
20231024,092400,18177015,4440,4440,4440,4440,0
20231024,092300,18177015,4440,4440,4440,4440,100
20231024,092200,17733015,4445,4450,4450,4445,10
20231024,092100,17688540,4445,4445,4445,4445,0
20231024,092000,17688540,4445,4445,4445,4445,0
20231024,091900,17688540,4445,4445,4445,4445,143
20231024,091800,17052905,4440,4495,4495,4440,828
20231024,091700,13372300,4495,4500,4500,4465,71
20231024,091600,13053355,4500,4500,4500,4465,726
20231024,091500,9806970,4480,4480,4480,4480,115
20231024,091400,9291770,4480,4500,4500,4480,452
20231024,091300,7266610,4500,4500,4500,4495,113
20231024,091200,6758550,4500,4500,4500,4500,11
20231024,091100,6709050,4500,4495,4500,4495,111
20231024,091000,6210060,4495,4485,4495,4485,37
20231024,090900,6043965,4485,4480,4485,4480,705
20231024,090800,2882075,4480,4480,4480,4480,0
20231024,090700,2882075,4480,4485,4485,4480,3
20231024,090600,2868625,4445,4460,4460,4445,98
20231024,090500,2431650,4445,4445,4445,4445,1
20231024,090400,2427205,4440,4440,4440,4440,300
20231024,090300,1095205,4460,4460,4460,4460,1
20231024,090200,1090745,4435,4435,4435,4435,1
20231024,090100,1086310,4435,4420,4435,4420,115
20231024,090000,576300,4410,4435,4435,4410,130