KissMeData/024110/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,190200,10041271790,11560,11560,11560,11560,81583
20231026,190100,10041271790,11560,11560,11560,11560,0
20231026,190000,10041271790,11560,11560,11560,11560,0
20231026,185900,10041271790,11560,11560,11560,11560,0
20231026,185800,10041271790,11560,11560,11560,11560,0
20231026,185700,10041271790,11560,11560,11560,11560,0
20231026,185600,10041271790,11560,11560,11560,11560,0
20231026,185500,10041271790,11560,11560,11560,11560,0
20231026,185400,10041271790,11560,11560,11560,11560,0
20231026,185300,10041271790,11560,11560,11560,11560,0
20231026,185200,10041271790,11560,11560,11560,11560,0
20231026,185100,10041271790,11560,11560,11560,11560,0
20231026,185000,10041271790,11560,11560,11560,11560,0
20231026,184900,10041271790,11560,11560,11560,11560,0
20231026,184800,10041271790,11560,11560,11560,11560,0
20231026,184700,10041271790,11560,11560,11560,11560,0
20231026,184600,10041271790,11560,11560,11560,11560,0
20231026,184500,10041271790,11560,11560,11560,11560,0
20231026,184400,10041271790,11560,11560,11560,11560,0
20231026,184300,10041271790,11560,11560,11560,11560,0
20231026,184200,10041271790,11560,11560,11560,11560,0
20231026,184100,10041271790,11560,11560,11560,11560,0
20231026,184000,10041271790,11560,11560,11560,11560,0
20231026,183900,10041271790,11560,11560,11560,11560,0
20231026,183800,10041271790,11560,11560,11560,11560,0
20231026,183700,10041271790,11560,11560,11560,11560,0
20231026,183600,10041271790,11560,11560,11560,11560,0
20231026,183500,10041271790,11560,11560,11560,11560,0
20231026,183400,10041271790,11560,11560,11560,11560,0
20231026,183300,10041271790,11560,11560,11560,11560,0
20231026,183200,10041271790,11560,11560,11560,11560,81583
20231026,183100,10041271790,11560,11560,11560,11560,0
20231026,183000,10041271790,11560,11560,11560,11560,0
20231026,182900,10041271790,11560,11560,11560,11560,0
20231026,182800,10041271790,11560,11560,11560,11560,0
20231026,182700,10041271790,11560,11560,11560,11560,0
20231026,182600,10041271790,11560,11560,11560,11560,0
20231026,182500,10041271790,11560,11560,11560,11560,0
20231026,182400,10041271790,11560,11560,11560,11560,0
20231026,182300,10041271790,11560,11560,11560,11560,0
20231026,182200,10041271790,11560,11560,11560,11560,0
20231026,182100,10041271790,11560,11560,11560,11560,0
20231026,182000,10041271790,11560,11560,11560,11560,0
20231026,181900,10041271790,11560,11560,11560,11560,0
20231026,181800,10041271790,11560,11560,11560,11560,0
20231026,181700,10041271790,11560,11560,11560,11560,0
20231026,181600,10041271790,11560,11560,11560,11560,0
20231026,181500,10041271790,11560,11560,11560,11560,0
20231026,181400,10041271790,11560,11560,11560,11560,0
20231026,181300,10041271790,11560,11560,11560,11560,0
20231026,181200,10041271790,11560,11560,11560,11560,0
20231026,181100,10041271790,11560,11560,11560,11560,0
20231026,181000,10041271790,11560,11560,11560,11560,0
20231026,180900,10041271790,11560,11560,11560,11560,0
20231026,180800,10041271790,11560,11560,11560,11560,0
20231026,180700,10041271790,11560,11560,11560,11560,0
20231026,180600,10041271790,11560,11560,11560,11560,0
20231026,180500,10041271790,11560,11560,11560,11560,0
20231026,180400,10041271790,11560,11560,11560,11560,0
20231026,180300,10041271790,11560,11560,11560,11560,0
20231026,180200,10041271790,11560,11560,11560,11560,81583
20231026,180100,10041271790,11560,11560,11560,11560,0
20231026,180000,10041271790,11560,11560,11560,11560,0
20231026,175900,10041271790,11560,11560,11560,11560,0
20231026,175800,10041271790,11560,11560,11560,11560,0
20231026,175700,10041271790,11560,11560,11560,11560,0
20231026,175600,10041271790,11560,11560,11560,11560,0
20231026,175500,10041271790,11560,11560,11560,11560,0
20231026,175400,10041271790,11560,11560,11560,11560,0
20231026,175300,10041271790,11560,11560,11560,11560,0
20231026,175200,10041271790,11560,11560,11560,11560,0
20231026,175100,10041271790,11560,11560,11560,11560,0
20231026,175000,10041271790,11560,11560,11560,11560,0
20231026,174900,10041271790,11560,11560,11560,11560,0
20231026,174800,10041271790,11560,11560,11560,11560,0
20231026,174700,10041271790,11560,11560,11560,11560,0
20231026,174600,10041271790,11560,11560,11560,11560,0
20231026,174500,10041271790,11560,11560,11560,11560,0
20231026,174400,10041271790,11560,11560,11560,11560,0
20231026,174300,10041271790,11560,11560,11560,11560,0
20231026,174200,10041271790,11560,11560,11560,11560,0
20231026,174100,10041271790,11560,11560,11560,11560,0
20231026,174000,10041271790,11560,11560,11560,11560,0
20231026,173900,10041271790,11560,11560,11560,11560,0
20231026,173800,10041271790,11560,11560,11560,11560,0
20231026,173700,10041271790,11560,11560,11560,11560,0
20231026,173600,10041271790,11560,11560,11560,11560,0
20231026,173500,10041271790,11560,11560,11560,11560,0
20231026,173400,10041271790,11560,11560,11560,11560,0
20231026,173300,10041271790,11560,11560,11560,11560,0
20231026,173200,10041271790,11560,11560,11560,11560,81583
20231026,173100,10041271790,11560,11560,11560,11560,0
20231026,173000,10041271790,11560,11560,11560,11560,0
20231026,172900,10041271790,11560,11560,11560,11560,0
20231026,172800,10041271790,11560,11560,11560,11560,0
20231026,172700,10041271790,11560,11560,11560,11560,0
20231026,172600,10041271790,11560,11560,11560,11560,0
20231026,172500,10041271790,11560,11560,11560,11560,0
20231026,172400,10041271790,11560,11560,11560,11560,0
20231026,172300,10041271790,11560,11560,11560,11560,0
20231026,172200,10041271790,11560,11560,11560,11560,0
20231026,172100,10041271790,11560,11560,11560,11560,0
20231026,172000,10041271790,11560,11560,11560,11560,0
20231026,171900,10041271790,11560,11560,11560,11560,0
20231026,171800,10041271790,11560,11560,11560,11560,0
20231026,171700,10041271790,11560,11560,11560,11560,0
20231026,171600,10041271790,11560,11560,11560,11560,0
20231026,171500,10041271790,11560,11560,11560,11560,0
20231026,171400,10041271790,11560,11560,11560,11560,0
20231026,171300,10041271790,11560,11560,11560,11560,0
20231026,171200,10041271790,11560,11560,11560,11560,0
20231026,171100,10041271790,11560,11560,11560,11560,0
20231026,171000,10041271790,11560,11560,11560,11560,0
20231026,170900,10041271790,11560,11560,11560,11560,0
20231026,170800,10041271790,11560,11560,11560,11560,0
20231026,170700,10041271790,11560,11560,11560,11560,0
20231026,170600,10041271790,11560,11560,11560,11560,0
20231026,170500,10041271790,11560,11560,11560,11560,0
20231026,170400,10041271790,11560,11560,11560,11560,0
20231026,170300,10041271790,11560,11560,11560,11560,0
20231026,170200,10041271790,11560,11560,11560,11560,81583
20231026,170100,10041271790,11560,11560,11560,11560,0
20231026,170000,10041271790,11560,11560,11560,11560,0
20231026,165900,10041271790,11560,11560,11560,11560,0
20231026,165800,10041271790,11560,11560,11560,11560,0
20231026,165700,10041271790,11560,11560,11560,11560,0
20231026,165600,10041271790,11560,11560,11560,11560,0
20231026,165500,10041271790,11560,11560,11560,11560,0
20231026,165400,10041271790,11560,11560,11560,11560,0
20231026,165300,10041271790,11560,11560,11560,11560,0
20231026,165200,10041271790,11560,11560,11560,11560,0
20231026,165100,10041271790,11560,11560,11560,11560,0
20231026,165000,10041271790,11560,11560,11560,11560,0
20231026,164900,10041271790,11560,11560,11560,11560,0
20231026,164800,10041271790,11560,11560,11560,11560,0
20231026,164700,10041271790,11560,11560,11560,11560,0
20231026,164600,10041271790,11560,11560,11560,11560,0
20231026,164500,10041271790,11560,11560,11560,11560,0
20231026,164400,10041271790,11560,11560,11560,11560,0
20231026,164300,10041271790,11560,11560,11560,11560,0
20231026,164200,10041271790,11560,11560,11560,11560,0
20231026,164100,10041271790,11560,11560,11560,11560,0
20231026,164000,10041271790,11560,11560,11560,11560,0
20231026,163900,10041271790,11560,11560,11560,11560,0
20231026,163800,10041271790,11560,11560,11560,11560,0
20231026,163700,10041271790,11560,11560,11560,11560,0
20231026,163600,10041271790,11560,11560,11560,11560,0
20231026,163500,10041271790,11560,11560,11560,11560,0
20231026,163400,10041271790,11560,11560,11560,11560,0
20231026,163300,10041271790,11560,11560,11560,11560,0
20231026,163200,10041271790,11560,11560,11560,11560,81583
20231026,163100,10041271790,11560,11560,11560,11560,0
20231026,163000,10041271790,11560,11560,11560,11560,0
20231026,162900,10041271790,11560,11560,11560,11560,0
20231026,162800,10041271790,11560,11560,11560,11560,0
20231026,162700,10041271790,11560,11560,11560,11560,0
20231026,162600,10041271790,11560,11560,11560,11560,0
20231026,162500,10041271790,11560,11560,11560,11560,0
20231026,162400,10041271790,11560,11560,11560,11560,0
20231026,162300,10041271790,11560,11560,11560,11560,0
20231026,162200,10041271790,11560,11560,11560,11560,0
20231026,162100,10041271790,11560,11560,11560,11560,0
20231026,162000,10041271790,11560,11560,11560,11560,0
20231026,161900,10041271790,11560,11560,11560,11560,0
20231026,161800,10041271790,11560,11560,11560,11560,0
20231026,161700,10041271790,11560,11560,11560,11560,0
20231026,161600,10041271790,11560,11560,11560,11560,0
20231026,161500,10041271790,11560,11560,11560,11560,0
20231026,161400,10041271790,11560,11560,11560,11560,0
20231026,161300,10041271790,11560,11560,11560,11560,0
20231026,161200,10041271790,11560,11560,11560,11560,0
20231026,161100,10041271790,11560,11560,11560,11560,0
20231026,161000,10041271790,11560,11560,11560,11560,0
20231026,160900,10041271790,11560,11560,11560,11560,0
20231026,160800,10041271790,11560,11560,11560,11560,0
20231026,160700,10041271790,11560,11560,11560,11560,0
20231026,160600,10041271790,11560,11560,11560,11560,0
20231026,160500,10041271790,11560,11560,11560,11560,0
20231026,160400,10041271790,11560,11560,11560,11560,0
20231026,160300,10041271790,11560,11560,11560,11560,0
20231026,160200,10041271790,11560,11560,11560,11560,81583
20231026,160100,10041271790,11560,11560,11560,11560,0
20231026,160000,10041271790,11560,11560,11560,11560,0
20231026,155900,10041271790,11560,11560,11560,11560,0
20231026,155800,10041271790,11560,11560,11560,11560,0
20231026,155700,10041271790,11560,11560,11560,11560,0
20231026,155600,10041271790,11560,11560,11560,11560,0
20231026,155500,10041271790,11560,11560,11560,11560,0
20231026,155400,10041271790,11560,11560,11560,11560,0
20231026,155300,10041271790,11560,11560,11560,11560,0
20231026,155200,10041271790,11560,11560,11560,11560,0
20231026,155100,10041271790,11560,11560,11560,11560,0
20231026,155000,10041271790,11560,11560,11560,11560,0
20231026,154900,10041271790,11560,11560,11560,11560,0
20231026,154800,10041271790,11560,11560,11560,11560,0
20231026,154700,10041271790,11560,11560,11560,11560,0
20231026,154600,10041271790,11560,11560,11560,11560,0
20231026,154500,10041271790,11560,11560,11560,11560,0
20231026,154400,10041271790,11560,11560,11560,11560,0
20231026,154300,10041271790,11560,11560,11560,11560,0
20231026,154200,10041271790,11560,11560,11560,11560,0
20231026,154100,10041271790,11560,11560,11560,11560,0
20231026,154000,10041271790,11560,11560,11560,11560,0
20231026,153900,10041271790,11560,11560,11560,11560,0
20231026,153800,10041271790,11560,11560,11560,11560,0
20231026,153700,10041271790,11560,11560,11560,11560,0
20231026,153600,10041271790,11560,11560,11560,11560,0
20231026,153500,10041271790,11560,11560,11560,11560,0
20231026,153400,10041271790,11560,11560,11560,11560,0
20231026,153300,10041271790,11560,11560,11560,11560,0
20231026,153200,10041271790,11560,11560,11560,11560,81583
20231026,153100,10041271790,11560,11560,11560,11560,0
20231026,153000,10041271790,11560,11560,11560,11560,81583
20231026,152900,9098172310,11600,11600,11600,11600,0
20231026,152800,9098172310,11600,11600,11600,11600,0
20231026,152700,9098172310,11600,11600,11600,11600,0
20231026,152600,9098172310,11600,11600,11600,11600,0
20231026,152500,9098172310,11600,11600,11600,11600,0
20231026,152400,9098172310,11600,11600,11600,11600,0
20231026,152300,9098172310,11600,11600,11600,11600,0
20231026,152200,9098172310,11600,11600,11600,11600,0
20231026,152100,9098172310,11600,11600,11600,11600,0
20231026,152000,9098172310,11600,11600,11600,11600,0
20231026,151900,9098172310,11600,11580,11600,11570,1514
20231026,151800,9080637980,11590,11590,11600,11580,2795
20231026,151700,9048247600,11590,11590,11590,11570,1670
20231026,151600,9028908290,11590,11590,11600,11580,3028
20231026,151500,8993818370,11590,11610,11620,11570,7621
20231026,151400,8905492720,11600,11600,11620,11600,6878
20231026,151300,8825672060,11600,11600,11600,11590,2197
20231026,151200,8800187190,11600,11630,11630,11590,2273
20231026,151100,8773803960,11610,11610,11640,11600,2642
20231026,151000,8743107280,11610,11610,11610,11590,3131
20231026,150900,8706778280,11610,11600,11610,11600,954
20231026,150800,8695702560,11610,11610,11610,11600,638
20231026,150700,8688300030,11620,11610,11620,11600,2557
20231026,150600,8658615550,11610,11590,11610,11580,2564
20231026,150500,8628887780,11590,11580,11590,11570,5820
20231026,150400,8561489260,11570,11570,11580,11570,736
20231026,150300,8552966420,11580,11580,11580,11570,621
20231026,150200,8545775540,11580,11580,11580,11570,717
20231026,150100,8537472870,11580,11570,11580,11570,676
20231026,150000,8529645440,11570,11580,11580,11570,674
20231026,145900,8521840710,11580,11580,11580,11570,4152
20231026,145800,8473761180,11570,11570,11580,11570,885
20231026,145700,8463513990,11580,11570,11580,11570,1493
20231026,145600,8446234280,11570,11580,11580,11570,214
20231026,145500,8443757040,11570,11570,11580,11570,627
20231026,145400,8436496640,11570,11580,11580,11570,2045
20231026,145300,8412827760,11570,11570,11580,11570,300
20231026,145200,8409354630,11570,11570,11580,11560,8525
20231026,145100,8310721360,11560,11570,11570,11560,629
20231026,145000,8303445070,11560,11560,11570,11560,1027
20231026,144900,8291566100,11560,11550,11560,11550,6794
20231026,144800,8213076200,11540,11540,11550,11540,135
20231026,144700,8211517780,11540,11540,11550,11540,79
20231026,144600,8210605580,11540,11540,11550,11540,121
20231026,144500,8209208530,11540,11540,11550,11540,1845
20231026,144400,8187916860,11540,11550,11550,11540,321
20231026,144300,8184210830,11540,11540,11550,11540,2622
20231026,144200,8153950530,11540,11540,11550,11540,577
20231026,144100,8147286450,11540,11550,11550,11540,1632
20231026,144000,8128453110,11540,11550,11550,11540,7344
20231026,143900,8043662390,11550,11560,11560,11550,315
20231026,143800,8040022580,11550,11550,11560,11550,529
20231026,143700,8033911850,11560,11560,11560,11550,725
20231026,143600,8025537580,11550,11560,11570,11550,11640
20231026,143500,7891014550,11560,11550,11560,11550,746
20231026,143400,7882397450,11550,11550,11560,11550,7358
20231026,143300,7797411080,11550,11550,11560,11550,4048
20231026,143200,7750656130,11550,11550,11560,11540,5478
20231026,143100,7687385390,11550,11550,11560,11540,2238
20231026,143000,7661535690,11550,11560,11560,11550,2352
20231026,142900,7634354590,11570,11570,11580,11570,732
20231026,142800,7625884350,11570,11580,11580,11560,4542
20231026,142700,7573333910,11570,11580,11580,11570,272
20231026,142600,7570184200,11570,11570,11580,11570,739
20231026,142500,7561628410,11570,11570,11580,11570,1591
20231026,142400,7543215070,11580,11580,11580,11570,1058
20231026,142300,7530965170,11580,11580,11580,11580,110
20231026,142200,7529691370,11580,11580,11580,11570,2003
20231026,142100,7506499060,11580,11580,11590,11580,2927
20231026,142000,7472603570,11580,11590,11590,11580,431
20231026,141900,7467612320,11590,11580,11590,11580,183
20231026,141800,7465493120,11590,11580,11590,11580,108
20231026,141700,7464241560,11590,11580,11590,11580,688
20231026,141600,7456273690,11580,11580,11590,11580,493
20231026,141500,7450563720,11580,11580,11590,11580,259
20231026,141400,7447564300,11580,11600,11610,11580,1074
20231026,141300,7435114780,11600,11600,11610,11600,55
20231026,141200,7434476470,11610,11610,11610,11600,438
20231026,141100,7429393740,11600,11610,11610,11600,820
20231026,141000,7419877840,11600,11600,11610,11600,163
20231026,140900,7417985910,11610,11610,11610,11610,6
20231026,140800,7417916250,11600,11610,11610,11590,2583
20231026,140700,7387962290,11620,11600,11640,11590,18450
20231026,140600,7173539250,11600,11590,11600,11590,558
20231026,140500,7167066470,11600,11590,11600,11590,2224
20231026,140400,7141268310,11600,11600,11600,11600,411
20231026,140300,7136500710,11600,11590,11600,11590,540
20231026,140200,7130241420,11590,11590,11600,11590,89
20231026,140100,7129209260,11590,11590,11600,11590,2138
20231026,140000,7104429070,11600,11590,11600,11590,1093
20231026,135900,7091760330,11590,11590,11600,11590,599
20231026,135800,7084815790,11590,11600,11600,11590,221
20231026,135700,7082254230,11600,11600,11600,11600,226
20231026,135600,7079632630,11600,11600,11600,11590,245
20231026,135500,7076792070,11600,11600,11600,11590,570
20231026,135400,7070183160,11590,11600,11600,11590,1102
20231026,135300,7057406400,11590,11600,11600,11590,863
20231026,135200,7047403540,11600,11590,11600,11590,1163
20231026,135100,7033924130,11600,11590,11600,11590,2150
20231026,135000,7009004200,11590,11590,11590,11590,25
20231026,134900,7008714450,11590,11610,11610,11590,2978
20231026,134800,6974173690,11600,11600,11610,11600,431
20231026,134700,6969173100,11610,11600,11610,11580,2120
20231026,134600,6944581580,11610,11610,11610,11600,964
20231026,134500,6933396080,11600,11580,11610,11580,7764
20231026,134400,6843366060,11590,11580,11590,11580,324
20231026,134300,6839613000,11590,11580,11590,11580,409
20231026,134200,6834875580,11580,11580,11590,11580,187
20231026,134100,6832708430,11590,11580,11590,11580,190
20231026,134000,6830507770,11590,11580,11590,11580,121
20231026,133900,6829105640,11580,11590,11590,11580,724
20231026,133800,6820721700,11590,11580,11590,11580,290
20231026,133700,6817362530,11580,11590,11590,11580,390
20231026,133600,6812844080,11580,11580,11590,11580,231
20231026,133500,6810169030,11590,11580,11590,11580,146
20231026,133400,6808477330,11590,11600,11600,11580,153
20231026,133300,6806705430,11580,11600,11600,11580,972
20231026,133200,6795438700,11590,11600,11600,11590,246
20231026,133100,6792587140,11600,11590,11610,11580,4952
20231026,133000,6735161140,11580,11580,11580,11570,5975
20231026,132900,6665971190,11570,11580,11580,11570,1281
20231026,132800,6651148930,11580,11580,11580,11570,955
20231026,132700,6640099030,11570,11570,11580,11570,878
20231026,132600,6629936490,11570,11570,11570,11570,253
20231026,132500,6627009280,11580,11580,11580,11570,117
20231026,132400,6625654470,11580,11590,11600,11580,2033
20231026,132300,6602105520,11600,11600,11600,11590,83
20231026,132200,6601142820,11590,11600,11600,11590,193
20231026,132100,6598905550,11590,11600,11600,11590,160
20231026,132000,6597050960,11600,11580,11600,11580,3671
20231026,131900,6554491860,11580,11590,11600,11580,608
20231026,131800,6547448030,11590,11590,11600,11590,3333
20231026,131700,6508817850,11590,11580,11590,11580,166
20231026,131600,6506895390,11590,11580,11590,11580,324
20231026,131500,6503141770,11580,11580,11590,11580,737
20231026,131400,6494607300,11580,11580,11590,11580,1703
20231026,131300,6474885850,11590,11580,11590,11580,385
20231026,131200,6470423840,11580,11590,11590,11580,208
20231026,131100,6468014510,11580,11580,11590,11580,1875
20231026,131000,6446300390,11590,11590,11590,11580,536
20231026,130900,6440088210,11580,11580,11580,11570,3567
20231026,130800,6398784130,11580,11580,11580,11570,133
20231026,130700,6397244330,11580,11570,11580,11570,670
20231026,130600,6389491320,11570,11570,11580,11570,139
20231026,130500,6387882800,11570,11570,11580,11570,285
20231026,130400,6384583940,11570,11580,11580,11540,2407
20231026,130300,6356748120,11580,11570,11580,11570,195
20231026,130200,6354490750,11570,11570,11570,11570,139
20231026,130100,6352882520,11580,11560,11580,11560,4023
20231026,130000,6306354630,11560,11550,11560,11540,4801
20231026,125900,6250905000,11540,11550,11550,11540,1238
20231026,125800,6236607680,11550,11550,11550,11540,397
20231026,125700,6232023210,11550,11550,11550,11540,308
20231026,125600,6228468400,11540,11550,11550,11540,263
20231026,125500,6225432600,11550,11540,11550,11540,632
20231026,125400,6218136220,11550,11540,11550,11540,218
20231026,125300,6215620470,11550,11540,11550,11540,380
20231026,125200,6211233910,11550,11540,11550,11540,1162
20231026,125100,6197816350,11540,11540,11550,11540,391
20231026,125000,6193302860,11540,11540,11550,11540,455
20231026,124900,6188051810,11550,11540,11550,11540,262
20231026,124800,6185028110,11550,11550,11550,11540,179
20231026,124700,6182961160,11540,11540,11550,11540,339
20231026,124600,6179048760,11540,11550,11550,11540,210
20231026,124500,6176623770,11550,11550,11550,11540,211
20231026,124400,6174188120,11550,11540,11550,11540,88
20231026,124300,6173172010,11540,11540,11550,11540,350
20231026,124200,6169131090,11550,11550,11550,11540,287
20231026,124100,6165818190,11550,11550,11550,11540,207
20231026,124000,6163427950,11540,11550,11550,11540,371
20231026,123900,6159144430,11550,11530,11560,11520,8439
20231026,123800,6061665660,11530,11530,11530,11520,301
20231026,123700,6058196650,11520,11520,11530,11520,497
20231026,123600,6052468920,11530,11530,11530,11520,164
20231026,123500,6050578290,11520,11530,11530,11520,232
20231026,123400,6047905470,11530,11520,11530,11520,434
20231026,123300,6042905450,11520,11510,11530,11510,13579
20231026,123200,5886571020,11510,11510,11520,11510,496
20231026,123100,5880861050,11510,11520,11520,11510,110
20231026,123000,5879594340,11520,11520,11520,11510,332
20231026,122900,5875771380,11520,11510,11520,11510,19
20231026,122800,5875552650,11510,11510,11520,11510,335
20231026,122700,5871695040,11520,11510,11520,11510,174
20231026,122600,5869692230,11520,11510,11520,11510,6858
20231026,122500,5790727900,11510,11510,11520,11510,778
20231026,122400,5781771930,11520,11510,11520,11510,578
20231026,122300,5775119020,11520,11520,11520,11510,2308
20231026,122200,5748549930,11520,11510,11520,11510,201
20231026,122100,5746236050,11510,11520,11520,11510,2637
20231026,122000,5715872950,11510,11520,11520,11510,1925
20231026,121900,5693698990,11530,11520,11530,11520,304
20231026,121800,5690196310,11530,11520,11530,11520,532
20231026,121700,5684066380,11520,11530,11530,11520,2280
20231026,121600,5657800380,11520,11530,11530,11520,351
20231026,121500,5653755720,11520,11520,11530,11520,367
20231026,121400,5649526170,11530,11530,11530,11520,58
20231026,121300,5648857680,11520,11520,11530,11520,177
20231026,121200,5646818580,11520,11530,11530,11520,235
20231026,121100,5644109530,11520,11520,11530,11520,167
20231026,121000,5642185640,11520,11530,11530,11520,354
20231026,120900,5638107260,11520,11530,11530,11520,277
20231026,120800,5634913650,11530,11510,11530,11510,2474
20231026,120700,5606414820,11520,11510,11520,11510,60
20231026,120600,5605724060,11510,11510,11510,11510,3061
20231026,120500,5570491950,11510,11500,11510,11500,307
20231026,120400,5566959980,11500,11520,11520,11500,4492
20231026,120300,5515256020,11520,11520,11520,11510,1321
20231026,120200,5500047820,11520,11530,11530,11510,2622
20231026,120100,5469860190,11530,11530,11530,11520,317
20231026,120000,5466208070,11530,11540,11540,11530,1256
20231026,115900,5451725970,11530,11530,11540,11530,593
20231026,115800,5444887800,11520,11520,11520,11510,4559
20231026,115700,5392369660,11510,11510,11520,11510,5508
20231026,115600,5328971550,11510,11510,11510,11500,446
20231026,115500,5323842150,11510,11500,11510,11500,472
20231026,115400,5318413600,11510,11510,11510,11500,333
20231026,115300,5314582110,11500,11510,11510,11500,368
20231026,115200,5310349390,11500,11500,11510,11500,418
20231026,115100,5305541140,11510,11510,11510,11500,1251
20231026,115000,5291143830,11500,11500,11510,11500,1127
20231026,114900,5278183070,11500,11500,11510,11500,1202
20231026,114800,5264355040,11500,11510,11510,11500,515
20231026,114700,5258431680,11500,11510,11510,11500,682
20231026,114600,5250588140,11500,11510,11510,11500,1358
20231026,114500,5234965160,11510,11510,11520,11510,1096
20231026,114400,5222349670,11510,11480,11520,11480,10556
20231026,114300,5100991570,11490,11480,11490,11480,1543
20231026,114200,5083269340,11480,11490,11490,11480,443
20231026,114100,5078182500,11480,11480,11490,11480,721
20231026,114000,5069904310,11490,11480,11490,11480,378
20231026,113900,5065564470,11480,11480,11490,11480,386
20231026,113800,5061133010,11480,11480,11490,11480,1263
20231026,113700,5046632090,11480,11490,11490,11480,1115
20231026,113600,5033830480,11480,11490,11490,11480,987
20231026,113500,5022499620,11480,11480,11490,11480,226
20231026,113400,5019904590,11490,11490,11490,11480,1915
20231026,113300,4997903590,11490,11490,11500,11490,1583
20231026,113200,4979710350,11500,11500,11500,11490,2373
20231026,113100,4952443430,11490,11500,11500,11490,909
20231026,113000,4941997490,11500,11500,11500,11490,3040
20231026,112900,4907037540,11490,11500,11510,11490,24857
20231026,112800,4621184580,11510,11500,11510,11500,667
20231026,112700,4613512820,11500,11510,11510,11500,566
20231026,112600,4607002680,11500,11510,11510,11500,861
20231026,112500,4597094010,11520,11510,11520,11510,1408
20231026,112400,4580887910,11520,11510,11520,11500,4080
20231026,112300,4533930420,11500,11510,11510,11500,2503
20231026,112200,4505126500,11510,11510,11520,11510,8198
20231026,112100,4410766180,11520,11520,11520,11510,579
20231026,112000,4404100360,11510,11510,11520,11510,282
20231026,111900,4400854220,11520,11510,11520,11510,1154
20231026,111800,4387570070,11510,11520,11520,11510,677
20231026,111700,4379773430,11520,11520,11520,11520,2745
20231026,111600,4348151030,11520,11520,11530,11520,282
20231026,111500,4344902230,11520,11520,11530,11520,2366
20231026,111400,4317645530,11520,11530,11530,11520,1154
20231026,111300,4304351360,11530,11540,11540,11530,3620
20231026,111200,4262604780,11540,11540,11550,11540,236
20231026,111100,4259881320,11540,11540,11550,11540,283
20231026,111000,4256615070,11550,11540,11550,11540,349
20231026,110900,4252587240,11540,11540,11550,11540,800
20231026,110800,4243355210,11550,11550,11550,11540,554
20231026,110700,4236956700,11550,11540,11550,11540,738
20231026,110600,4228437770,11540,11540,11540,11530,3308
20231026,110500,4190263630,11540,11550,11550,11530,2208
20231026,110400,4164783590,11550,11560,11560,11550,275
20231026,110300,4161607180,11550,11560,11560,11550,255
20231026,110200,4158661410,11550,11560,11560,11550,361
20231026,110100,4154489190,11560,11550,11560,11540,2171
20231026,110000,4129414200,11540,11540,11550,11540,804
20231026,105900,4120132110,11540,11550,11550,11540,502
20231026,105800,4114337040,11540,11550,11550,11540,686
20231026,105700,4106420460,11540,11550,11550,11540,102
20231026,105600,4105242720,11550,11550,11550,11550,67
20231026,105500,4104468870,11550,11540,11550,11540,1357
20231026,105400,4088809080,11540,11560,11560,11540,1118
20231026,105300,4075903120,11560,11560,11560,11550,2258
20231026,105200,4049822860,11560,11550,11560,11550,29
20231026,105100,4049487640,11570,11540,11590,11540,11865
20231026,105000,3912351490,11550,11550,11550,11550,13
20231026,104900,3912201340,11540,11550,11550,11540,81
20231026,104800,3911266190,11540,11550,11550,11540,74
20231026,104700,3910412000,11550,11560,11560,11540,1020
20231026,104600,3898630940,11570,11580,11580,11560,513
20231026,104500,3892694150,11580,11590,11590,11570,31
20231026,104400,3892335170,11550,11550,11590,11540,13741
20231026,104300,3733437770,11540,11540,11550,11540,1407
20231026,104200,3717200170,11540,11540,11540,11540,262
20231026,104100,3714176690,11540,11540,11550,11540,336
20231026,104000,3710299090,11550,11550,11550,11540,347
20231026,103900,3706294170,11550,11550,11550,11550,22
20231026,103800,3706040070,11540,11540,11550,11530,6591
20231026,103700,3630020980,11540,11540,11540,11540,220
20231026,103600,3627482180,11550,11540,11550,11530,3528
20231026,103500,3586771990,11540,11560,11560,11500,39657
20231026,103400,3130088120,11550,11560,11560,11550,2695
20231026,103300,3098960140,11560,11560,11560,11550,1068
20231026,103200,3086623800,11560,11550,11560,11550,666
20231026,103100,3078926880,11560,11550,11560,11540,1321
20231026,103000,3063672060,11560,11550,11560,11550,491
20231026,102900,3058000570,11550,11560,11560,11550,1535
20231026,102800,3040271050,11560,11570,11570,11560,2807
20231026,102700,3007821930,11560,11540,11560,11540,4055
20231026,102600,2960993530,11540,11550,11560,11540,1171
20231026,102500,2947477600,11560,11570,11570,11540,8111
20231026,102400,2853800850,11570,11590,11590,11550,14983
20231026,102300,2680434560,11590,11590,11590,11590,1027
20231026,102200,2668531630,11590,11590,11590,11590,514
20231026,102100,2662574370,11590,11590,11610,11590,2542
20231026,102000,2633111840,11600,11630,11630,11590,643
20231026,101900,2625648030,11610,11600,11640,11590,3057
20231026,101800,2590127090,11600,11600,11600,11600,944
20231026,101700,2579176690,11600,11590,11600,11580,3998
20231026,101600,2532824980,11590,11590,11600,11590,1852
20231026,101500,2511359920,11590,11600,11600,11590,728
20231026,101400,2502920760,11590,11590,11600,11590,2233
20231026,101300,2477037220,11590,11590,11590,11580,2626
20231026,101200,2446604020,11580,11590,11590,11580,506
20231026,101100,2440744330,11580,11590,11590,11580,487
20231026,101000,2435100970,11580,11590,11590,11580,286
20231026,100900,2431786610,11590,11570,11590,11570,1729
20231026,100800,2411766810,11570,11570,11580,11570,600
20231026,100700,2404821170,11570,11580,11580,11570,652
20231026,100600,2397276200,11580,11580,11580,11570,675
20231026,100500,2389460400,11580,11570,11580,11570,913
20231026,100400,2378894710,11570,11580,11580,11570,1437
20231026,100300,2362256660,11580,11580,11580,11580,564
20231026,100200,2355725540,11580,11580,11590,11570,2013
20231026,100100,2332422160,11580,11580,11590,11580,1619
20231026,100000,2313672480,11580,11600,11600,11580,935
20231026,095900,2302836920,11590,11590,11600,11590,827
20231026,095800,2293251930,11590,11600,11600,11590,995
20231026,095700,2281716660,11600,11590,11610,11580,11406
20231026,095600,2149429250,11590,11580,11590,11580,501
20231026,095500,2143627320,11580,11610,11610,11580,22891
20231026,095400,1878243800,11610,11610,11620,11610,2752
20231026,095300,1846289610,11610,11630,11640,11610,10809
20231026,095200,1720690590,11630,11670,11670,11630,36233
20231026,095100,1298854540,11680,11680,11680,11670,49
20231026,095000,1298282400,11680,11670,11680,11670,664
20231026,094900,1290532260,11680,11670,11680,11670,230
20231026,094800,1287847570,11680,11670,11680,11670,196
20231026,094700,1285560200,11670,11670,11680,11670,50
20231026,094600,1284976510,11680,11680,11690,11680,895
20231026,094500,1274518740,11680,11700,11700,11680,832
20231026,094400,1264796510,11690,11700,11700,11690,158
20231026,094300,1262949250,11690,11690,11690,11680,799
20231026,094200,1253611940,11690,11700,11710,11690,1393
20231026,094100,1237317460,11700,11710,11710,11700,904
20231026,094000,1226740620,11700,11690,11710,11690,2552
20231026,093900,1196888280,11690,11700,11700,11690,235
20231026,093800,1194140350,11700,11690,11700,11660,1341
20231026,093700,1178463610,11690,11680,11690,11680,1705
20231026,093600,1158534650,11680,11680,11680,11660,3028
20231026,093500,1123194850,11690,11680,11690,11680,6887
20231026,093400,1042754440,11690,11690,11700,11690,934
20231026,093300,1031834620,11690,11700,11700,11680,2294
20231026,093200,1005026050,11700,11690,11700,11680,349
20231026,093100,1000947810,11690,11690,11700,11690,1649
20231026,093000,981670530,11690,11680,11690,11680,795
20231026,092900,972377790,11690,11680,11690,11680,430
20231026,092800,967355290,11690,11690,11690,11680,1238
20231026,092700,952889610,11690,11690,11690,11680,1567
20231026,092600,934574650,11680,11690,11700,11680,1718
20231026,092500,914502780,11700,11680,11700,11680,9699
20231026,092400,801043450,11690,11690,11690,11680,296
20231026,092300,797583600,11680,11670,11680,11670,287
20231026,092200,794233130,11670,11670,11670,11660,880
20231026,092100,783966530,11670,11690,11690,11670,2408
20231026,092000,755829870,11690,11690,11700,11690,714
20231026,091900,747483200,11690,11680,11700,11650,1976
20231026,091800,724406040,11690,11660,11690,11660,3446
20231026,091700,684142830,11650,11660,11660,11650,1298
20231026,091600,669016070,11660,11650,11660,11650,778
20231026,091500,659947590,11650,11660,11660,11650,326
20231026,091400,656147440,11660,11670,11670,11650,5131
20231026,091300,596322230,11680,11690,11690,11670,280
20231026,091200,593054340,11680,11660,11680,11660,779
20231026,091100,583956760,11660,11690,11690,11660,2850
20231026,091000,550667430,11690,11710,11710,11680,555
20231026,090900,544179520,11710,11680,11710,11660,3481
20231026,090800,503494400,11680,11690,11700,11680,1374
20231026,090700,487433120,11700,11670,11710,11670,1838
20231026,090600,465953710,11650,11680,11680,11650,1781
20231026,090500,445185800,11670,11660,11680,11660,882
20231026,090400,434898350,11680,11640,11690,11640,5474
20231026,090300,371070040,11640,11630,11640,11620,5192
20231026,090200,310706990,11630,11650,11650,11620,6068
20231026,090100,240116870,11630,11690,11690,11620,7161
20231026,090000,156622250,11670,11710,11710,11630,13390