KissMeData/032190/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190600,8008666790,11310,11310,11310,11310,19658
20231023,190500,8008666790,11310,11310,11310,11310,0
20231023,190400,8008666790,11310,11310,11310,11310,0
20231023,190300,8008666790,11310,11310,11310,11310,0
20231023,190200,8008666790,11310,11310,11310,11310,0
20231023,190100,8008666790,11310,11310,11310,11310,0
20231023,190000,8008666790,11310,11310,11310,11310,0
20231023,185900,8008666790,11310,11310,11310,11310,0
20231023,185800,8008666790,11310,11310,11310,11310,0
20231023,185700,8008666790,11310,11310,11310,11310,0
20231023,185600,8008666790,11310,11310,11310,11310,0
20231023,185500,8008666790,11310,11310,11310,11310,0
20231023,185400,8008666790,11310,11310,11310,11310,0
20231023,185300,8008666790,11310,11310,11310,11310,0
20231023,185200,8008666790,11310,11310,11310,11310,0
20231023,185100,8008666790,11310,11310,11310,11310,0
20231023,185000,8008666790,11310,11310,11310,11310,0
20231023,184900,8008666790,11310,11310,11310,11310,0
20231023,184800,8008666790,11310,11310,11310,11310,0
20231023,184700,8008666790,11310,11310,11310,11310,0
20231023,184600,8008666790,11310,11310,11310,11310,0
20231023,184500,8008666790,11310,11310,11310,11310,0
20231023,184400,8008666790,11310,11310,11310,11310,0
20231023,184300,8008666790,11310,11310,11310,11310,0
20231023,184200,8008666790,11310,11310,11310,11310,0
20231023,184100,8008666790,11310,11310,11310,11310,0
20231023,184000,8008666790,11310,11310,11310,11310,0
20231023,183900,8008666790,11310,11310,11310,11310,0
20231023,183800,8008666790,11310,11310,11310,11310,0
20231023,183700,8008666790,11310,11310,11310,11310,0
20231023,183600,8008666790,11310,11310,11310,11310,19658
20231023,183500,8008666790,11310,11310,11310,11310,0
20231023,183400,8008666790,11310,11310,11310,11310,0
20231023,183300,8008666790,11310,11310,11310,11310,0
20231023,183200,8008666790,11310,11310,11310,11310,0
20231023,183100,8008666790,11310,11310,11310,11310,0
20231023,183000,8008666790,11310,11310,11310,11310,0
20231023,182900,8008666790,11310,11310,11310,11310,0
20231023,182800,8008666790,11310,11310,11310,11310,0
20231023,182700,8008666790,11310,11310,11310,11310,0
20231023,182600,8008666790,11310,11310,11310,11310,0
20231023,182500,8008666790,11310,11310,11310,11310,0
20231023,182400,8008666790,11310,11310,11310,11310,0
20231023,182300,8008666790,11310,11310,11310,11310,0
20231023,182200,8008666790,11310,11310,11310,11310,0
20231023,182100,8008666790,11310,11310,11310,11310,0
20231023,182000,8008666790,11310,11310,11310,11310,0
20231023,181900,8008666790,11310,11310,11310,11310,0
20231023,181800,8008666790,11310,11310,11310,11310,0
20231023,181700,8008666790,11310,11310,11310,11310,0
20231023,181600,8008666790,11310,11310,11310,11310,0
20231023,181500,8008666790,11310,11310,11310,11310,0
20231023,181400,8008666790,11310,11310,11310,11310,0
20231023,181300,8008666790,11310,11310,11310,11310,0
20231023,181200,8008666790,11310,11310,11310,11310,0
20231023,181100,8008666790,11310,11310,11310,11310,0
20231023,181000,8008666790,11310,11310,11310,11310,0
20231023,180900,8008666790,11310,11310,11310,11310,0
20231023,180800,8008666790,11310,11310,11310,11310,0
20231023,180700,8008666790,11310,11310,11310,11310,0
20231023,180600,8008666790,11310,11310,11310,11310,19658
20231023,180500,8008666790,11310,11310,11310,11310,0
20231023,180400,8008666790,11310,11310,11310,11310,0
20231023,180300,8008666790,11310,11310,11310,11310,0
20231023,180200,8008666790,11310,11310,11310,11310,0
20231023,180100,8008666790,11310,11310,11310,11310,0
20231023,180000,8008666790,11310,11310,11310,11310,0
20231023,175900,8008666790,11310,11310,11310,11310,0
20231023,175800,8008666790,11310,11310,11310,11310,0
20231023,175700,8008666790,11310,11310,11310,11310,0
20231023,175600,8008666790,11310,11310,11310,11310,0
20231023,175500,8008666790,11310,11310,11310,11310,0
20231023,175400,8008666790,11310,11310,11310,11310,0
20231023,175300,8008666790,11310,11310,11310,11310,0
20231023,175200,8008666790,11310,11310,11310,11310,0
20231023,175100,8008666790,11310,11310,11310,11310,0
20231023,175000,8008666790,11310,11310,11310,11310,0
20231023,174900,8008666790,11310,11310,11310,11310,0
20231023,174800,8008666790,11310,11310,11310,11310,0
20231023,174700,8008666790,11310,11310,11310,11310,0
20231023,174600,8008666790,11310,11310,11310,11310,0
20231023,174500,8008666790,11310,11310,11310,11310,0
20231023,174400,8008666790,11310,11310,11310,11310,0
20231023,174300,8008666790,11310,11310,11310,11310,0
20231023,174200,8008666790,11310,11310,11310,11310,0
20231023,174100,8008666790,11310,11310,11310,11310,0
20231023,174000,8008666790,11310,11310,11310,11310,0
20231023,173900,8008666790,11310,11310,11310,11310,0
20231023,173800,8008666790,11310,11310,11310,11310,0
20231023,173700,8008666790,11310,11310,11310,11310,0
20231023,173600,8008666790,11310,11310,11310,11310,19658
20231023,173500,8008666790,11310,11310,11310,11310,0
20231023,173400,8008666790,11310,11310,11310,11310,0
20231023,173300,8008666790,11310,11310,11310,11310,0
20231023,173200,8008666790,11310,11310,11310,11310,0
20231023,173100,8008666790,11310,11310,11310,11310,0
20231023,173000,8008666790,11310,11310,11310,11310,0
20231023,172900,8008666790,11310,11310,11310,11310,0
20231023,172800,8008666790,11310,11310,11310,11310,0
20231023,172700,8008666790,11310,11310,11310,11310,0
20231023,172600,8008666790,11310,11310,11310,11310,0
20231023,172500,8008666790,11310,11310,11310,11310,0
20231023,172400,8008666790,11310,11310,11310,11310,0
20231023,172300,8008666790,11310,11310,11310,11310,0
20231023,172200,8008666790,11310,11310,11310,11310,0
20231023,172100,8008666790,11310,11310,11310,11310,0
20231023,172000,8008666790,11310,11310,11310,11310,0
20231023,171900,8008666790,11310,11310,11310,11310,0
20231023,171800,8008666790,11310,11310,11310,11310,0
20231023,171700,8008666790,11310,11310,11310,11310,0
20231023,171600,8008666790,11310,11310,11310,11310,0
20231023,171500,8008666790,11310,11310,11310,11310,0
20231023,171400,8008666790,11310,11310,11310,11310,0
20231023,171300,8008666790,11310,11310,11310,11310,0
20231023,171200,8008666790,11310,11310,11310,11310,0
20231023,171100,8008666790,11310,11310,11310,11310,0
20231023,171000,8008666790,11310,11310,11310,11310,0
20231023,170900,8008666790,11310,11310,11310,11310,0
20231023,170800,8008666790,11310,11310,11310,11310,0
20231023,170700,8008666790,11310,11310,11310,11310,0
20231023,170600,8008666790,11310,11310,11310,11310,19658
20231023,170500,8008666790,11310,11310,11310,11310,0
20231023,170400,8008666790,11310,11310,11310,11310,0
20231023,170300,8008666790,11310,11310,11310,11310,0
20231023,170200,8008666790,11310,11310,11310,11310,0
20231023,170100,8008666790,11310,11310,11310,11310,0
20231023,170000,8008666790,11310,11310,11310,11310,0
20231023,165900,8008666790,11310,11310,11310,11310,0
20231023,165800,8008666790,11310,11310,11310,11310,0
20231023,165700,8008666790,11310,11310,11310,11310,0
20231023,165600,8008666790,11310,11310,11310,11310,0
20231023,165500,8008666790,11310,11310,11310,11310,0
20231023,165400,8008666790,11310,11310,11310,11310,0
20231023,165300,8008666790,11310,11310,11310,11310,0
20231023,165200,8008666790,11310,11310,11310,11310,0
20231023,165100,8008666790,11310,11310,11310,11310,0
20231023,165000,8008666790,11310,11310,11310,11310,0
20231023,164900,8008666790,11310,11310,11310,11310,0
20231023,164800,8008666790,11310,11310,11310,11310,0
20231023,164700,8008666790,11310,11310,11310,11310,0
20231023,164600,8008666790,11310,11310,11310,11310,0
20231023,164500,8008666790,11310,11310,11310,11310,0
20231023,164400,8008666790,11310,11310,11310,11310,0
20231023,164300,8008666790,11310,11310,11310,11310,0
20231023,164200,8008666790,11310,11310,11310,11310,0
20231023,164100,8008666790,11310,11310,11310,11310,0
20231023,164000,8008666790,11310,11310,11310,11310,0
20231023,163900,8008666790,11310,11310,11310,11310,0
20231023,163800,8008666790,11310,11310,11310,11310,0
20231023,163700,8008666790,11310,11310,11310,11310,0
20231023,163600,8008666790,11310,11310,11310,11310,19658
20231023,163500,8008666790,11310,11310,11310,11310,0
20231023,163400,8008666790,11310,11310,11310,11310,0
20231023,163300,8008666790,11310,11310,11310,11310,0
20231023,163200,8008666790,11310,11310,11310,11310,0
20231023,163100,8008666790,11310,11310,11310,11310,0
20231023,163000,8008666790,11310,11310,11310,11310,0
20231023,162900,8008666790,11310,11310,11310,11310,0
20231023,162800,8008666790,11310,11310,11310,11310,0
20231023,162700,8008666790,11310,11310,11310,11310,0
20231023,162600,8008666790,11310,11310,11310,11310,0
20231023,162500,8008666790,11310,11310,11310,11310,0
20231023,162400,8008666790,11310,11310,11310,11310,0
20231023,162300,8008666790,11310,11310,11310,11310,0
20231023,162200,8008666790,11310,11310,11310,11310,0
20231023,162100,8008666790,11310,11310,11310,11310,0
20231023,162000,8008666790,11310,11310,11310,11310,0
20231023,161900,8008666790,11310,11310,11310,11310,0
20231023,161800,8008666790,11310,11310,11310,11310,0
20231023,161700,8008666790,11310,11310,11310,11310,0
20231023,161600,8008666790,11310,11310,11310,11310,0
20231023,161500,8008666790,11310,11310,11310,11310,0
20231023,161400,8008666790,11310,11310,11310,11310,0
20231023,161300,8008666790,11310,11310,11310,11310,0
20231023,161200,8008666790,11310,11310,11310,11310,0
20231023,161100,8008666790,11310,11310,11310,11310,0
20231023,161000,8008666790,11310,11310,11310,11310,0
20231023,160900,8008666790,11310,11310,11310,11310,0
20231023,160800,8008666790,11310,11310,11310,11310,0
20231023,160700,8008666790,11310,11310,11310,11310,0
20231023,160600,8008666790,11310,11310,11310,11310,19658
20231023,160500,8008666790,11310,11310,11310,11310,0
20231023,160400,8008666790,11310,11310,11310,11310,0
20231023,160300,8008666790,11310,11310,11310,11310,0
20231023,160200,8008666790,11310,11310,11310,11310,0
20231023,160100,8008666790,11310,11310,11310,11310,0
20231023,160000,8008666790,11310,11310,11310,11310,0
20231023,155900,8008666790,11310,11310,11310,11310,0
20231023,155800,8008666790,11310,11310,11310,11310,0
20231023,155700,8008666790,11310,11310,11310,11310,0
20231023,155600,8008666790,11310,11310,11310,11310,0
20231023,155500,8008666790,11310,11310,11310,11310,0
20231023,155400,8008666790,11310,11310,11310,11310,0
20231023,155300,8008666790,11310,11310,11310,11310,0
20231023,155200,8008666790,11310,11310,11310,11310,0
20231023,155100,8008666790,11310,11310,11310,11310,0
20231023,155000,8008666790,11310,11310,11310,11310,0
20231023,154900,8008666790,11310,11310,11310,11310,0
20231023,154800,8008666790,11310,11310,11310,11310,0
20231023,154700,8008666790,11310,11310,11310,11310,0
20231023,154600,8008666790,11310,11310,11310,11310,0
20231023,154500,8008666790,11310,11310,11310,11310,0
20231023,154400,8008666790,11310,11310,11310,11310,0
20231023,154300,8008666790,11310,11310,11310,11310,0
20231023,154200,8008666790,11310,11310,11310,11310,0
20231023,154100,8008666790,11310,11310,11310,11310,0
20231023,154000,8008666790,11310,11310,11310,11310,0
20231023,153900,8008666790,11310,11310,11310,11310,0
20231023,153800,8008666790,11310,11310,11310,11310,0
20231023,153700,8008666790,11310,11310,11310,11310,0
20231023,153600,8008666790,11310,11310,11310,11310,19658
20231023,153500,8008666790,11310,11310,11310,11310,0
20231023,153400,8008666790,11310,11310,11310,11310,0
20231023,153300,8008666790,11310,11310,11310,11310,0
20231023,153200,8008666790,11310,11310,11310,11310,0
20231023,153100,8008666790,11310,11310,11310,11310,0
20231023,153000,8008666790,11310,11310,11310,11310,19658
20231023,152900,7786334810,11360,11360,11360,11360,0
20231023,152800,7786334810,11360,11360,11360,11360,0
20231023,152700,7786334810,11360,11360,11360,11360,0
20231023,152600,7786334810,11360,11360,11360,11360,0
20231023,152500,7786334810,11360,11360,11360,11360,0
20231023,152400,7786334810,11360,11360,11360,11360,0
20231023,152300,7786334810,11360,11360,11360,11360,0
20231023,152200,7786334810,11360,11360,11360,11360,0
20231023,152100,7786334810,11360,11360,11360,11360,0
20231023,152000,7786334810,11360,11360,11360,11360,0
20231023,151900,7786334810,11360,11360,11370,11350,1785
20231023,151800,7766057610,11360,11380,11380,11360,1789
20231023,151700,7745722180,11370,11360,11380,11360,954
20231023,151600,7734878180,11370,11370,11370,11360,823
20231023,151500,7725526810,11370,11380,11380,11360,4438
20231023,151400,7675072060,11380,11380,11390,11370,1148
20231023,151300,7662010670,11390,11390,11390,11390,269
20231023,151200,7658946760,11390,11380,11390,11370,2506
20231023,151100,7630416130,11390,11390,11390,11380,1361
20231023,151000,7614921380,11390,11380,11390,11380,350
20231023,150900,7610935550,11390,11390,11390,11380,1321
20231023,150800,7595890760,11380,11380,11390,11380,628
20231023,150700,7588743870,11380,11390,11390,11360,1719
20231023,150600,7569204410,11380,11380,11390,11380,816
20231023,150500,7559918290,11380,11400,11400,11380,800
20231023,150400,7550805320,11400,11400,11400,11400,706
20231023,150300,7542756920,11400,11380,11400,11380,937
20231023,150200,7532087170,11380,11380,11380,11380,88
20231023,150100,7531085730,11380,11400,11400,11380,1177
20231023,150000,7517679460,11400,11400,11400,11400,146
20231023,145900,7516015060,11390,11400,11400,11390,538
20231023,145800,7509886700,11400,11400,11400,11390,333
20231023,145700,7506091000,11400,11390,11410,11390,35
20231023,145600,7505691890,11390,11390,11390,11380,384
20231023,145500,7501318680,11400,11410,11410,11390,1321
20231023,145400,7486255720,11410,11400,11410,11400,467
20231023,145300,7480927260,11400,11390,11400,11390,1023
20231023,145200,7469272250,11390,11380,11390,11380,852
20231023,145100,7459575230,11380,11380,11380,11370,174
20231023,145000,7457596820,11380,11360,11380,11360,1283
20231023,144900,7443015360,11370,11360,11370,11360,855
20231023,144800,7433299860,11360,11360,11360,11360,647
20231023,144700,7425949940,11350,11360,11360,11350,1088
20231023,144600,7413598560,11360,11350,11360,11350,397
20231023,144500,7409090580,11350,11360,11360,11350,466
20231023,144400,7403800960,11360,11380,11380,11340,6666
20231023,144300,7328091660,11380,11390,11390,11370,792
20231023,144200,7319080540,11380,11380,11380,11380,253
20231023,144100,7316201400,11380,11380,11380,11370,2717
20231023,144000,7285285030,11380,11400,11400,11380,1523
20231023,143900,7267948500,11400,11410,11410,11390,13197
20231023,143800,7117600870,11420,11410,11420,11410,78
20231023,143700,7116710730,11410,11420,11420,11410,1265
20231023,143600,7102276980,11420,11410,11420,11410,100
20231023,143500,7101135070,11410,11410,11420,11410,1687
20231023,143400,7081880800,11400,11440,11440,11400,7758
20231023,143300,6993295230,11440,11470,11480,11440,3543
20231023,143200,6952716140,11470,11490,11500,11470,597
20231023,143100,6945862610,11490,11500,11500,11490,97
20231023,143000,6944748030,11500,11510,11510,11500,139
20231023,142900,6943149280,11520,11510,11520,11510,32
20231023,142800,6942780740,11510,11520,11520,11510,78
20231023,142700,6941882470,11520,11530,11530,11510,233
20231023,142600,6939200030,11520,11480,11610,11480,2699
20231023,142500,6908074550,11490,11480,11490,11480,288
20231023,142400,6904768030,11470,11470,11470,11470,53
20231023,142300,6904160120,11470,11480,11480,11470,634
20231023,142200,6896885940,11480,11480,11490,11480,134
20231023,142100,6895347370,11480,11480,11480,11480,99
20231023,142000,6894210850,11480,11480,11480,11480,85
20231023,141900,6893235050,11480,11500,11500,11480,1146
20231023,141800,6880069660,11500,11500,11500,11500,5
20231023,141700,6880012160,11500,11500,11500,11500,275
20231023,141600,6876849660,11500,11510,11510,11500,1733
20231023,141500,6856919230,11510,11510,11510,11510,237
20231023,141400,6854191360,11510,11530,11530,11500,94
20231023,141300,6853109420,11530,11510,11530,11510,495
20231023,141200,6847407760,11520,11530,11530,11520,301
20231023,141100,6843938990,11520,11500,11520,11500,3376
20231023,141000,6805103450,11500,11490,11500,11490,217
20231023,140900,6802608330,11510,11500,11510,11490,300
20231023,140800,6799156560,11500,11510,11520,11500,251
20231023,140700,6796267840,11510,11510,11510,11510,2
20231023,140600,6796244820,11510,11500,11510,11500,240
20231023,140500,6793483430,11510,11510,11510,11510,76
20231023,140400,6792608670,11520,11500,11590,11500,1421
20231023,140300,6776211520,11510,11510,11510,11510,27
20231023,140200,6775900750,11500,11500,11510,11500,400
20231023,140100,6771299390,11490,11490,11490,11490,900
20231023,140000,6760958390,11490,11520,11520,11490,387
20231023,135900,6756510210,11520,11470,11600,11470,5262
20231023,135800,6695735600,11470,11470,11470,11470,44
20231023,135700,6695230920,11460,11480,11480,11460,480
20231023,135600,6689726240,11460,11460,11570,11430,4355
20231023,135500,6639730440,11450,11480,11490,11450,831
20231023,135400,6630210860,11490,11470,11490,11450,589
20231023,135300,6623460790,11470,11470,11470,11470,2
20231023,135200,6623437850,11450,11430,11550,11430,973
20231023,135100,6612301160,11430,11450,11470,11430,825
20231023,135000,6602854930,11450,11410,11450,11410,1999
20231023,134900,6579998020,11410,11400,11410,11400,369
20231023,134800,6575789230,11400,11410,11410,11400,896
20231023,134700,6565568230,11410,11410,11410,11410,492
20231023,134600,6559954510,11400,11430,11430,11380,7771
20231023,134500,6471361190,11430,11420,11440,11420,1159
20231023,134400,6458110320,11410,11420,11420,11410,584
20231023,134300,6451441240,11420,11420,11430,11400,1482
20231023,134200,6434527060,11420,11420,11430,11420,870
20231023,134100,6424590890,11430,11430,11430,11420,310
20231023,134000,6421050660,11420,11440,11440,11420,844
20231023,133900,6411402800,11440,11420,11440,11420,281
20231023,133800,6408191960,11420,11410,11430,11400,1417
20231023,133700,6392026300,11410,11450,11450,11400,2975
20231023,133600,6358068170,11450,11440,11450,11440,1121
20231023,133500,6345233500,11440,11420,11440,11420,1028
20231023,133400,6333486570,11430,11420,11430,11420,48
20231023,133300,6332937990,11430,11460,11480,11380,12102
20231023,133200,6194905080,11440,11540,11550,11440,28002
20231023,133100,5874006070,11540,11510,11540,11510,797
20231023,133000,5864817100,11520,11500,11520,11500,1097
20231023,132900,5852195440,11510,11500,11510,11500,862
20231023,132800,5842278720,11490,11550,11550,11490,19688
20231023,132700,5615591700,11550,11590,11590,11550,9387
20231023,132600,5507002070,11590,11590,11590,11590,23
20231023,132500,5506735500,11590,11600,11600,11590,263
20231023,132400,5503685230,11600,11590,11600,11590,717
20231023,132300,5495373070,11590,11590,11590,11590,7
20231023,132200,5495291940,11590,11590,11600,11590,1281
20231023,132100,5480445140,11590,11600,11600,11590,241
20231023,132000,5477651850,11600,11610,11610,11590,1938
20231023,131900,5455174570,11610,11610,11610,11610,103
20231023,131800,5453978740,11610,11610,11610,11610,32
20231023,131700,5453607220,11620,11610,11620,11610,452
20231023,131600,5448358690,11620,11620,11620,11620,1
20231023,131500,5448347070,11620,11620,11620,11620,4
20231023,131400,5448300590,11610,11600,11610,11600,1555
20231023,131300,5430247760,11600,11600,11600,11600,383
20231023,131200,5425804960,11600,11600,11600,11600,55
20231023,131100,5425166960,11610,11600,11610,11600,349
20231023,131000,5421118260,11600,11590,11600,11590,270
20231023,130900,5417987790,11590,11600,11600,11590,65
20231023,130800,5417234240,11590,11590,11590,11590,454
20231023,130700,5411972380,11590,11590,11600,11590,86
20231023,130600,5410975540,11590,11580,11600,11580,373
20231023,130500,5406655910,11580,11590,11590,11570,1395
20231023,130400,5390499290,11590,11590,11590,11590,86
20231023,130300,5389502550,11590,11590,11590,11590,20
20231023,130200,5389270750,11590,11600,11600,11590,768
20231023,130100,5380368980,11600,11590,11600,11590,75
20231023,130000,5379499470,11600,11610,11610,11600,1052
20231023,125900,5367293570,11610,11610,11610,11600,209
20231023,125800,5364867620,11610,11610,11610,11600,4286
20231023,125700,5315138180,11620,11620,11620,11610,186
20231023,125600,5312976870,11620,11620,11630,11620,429
20231023,125500,5307991500,11640,11660,11660,11630,1877
20231023,125400,5286148840,11650,11650,11650,11650,935
20231023,125300,5275256090,11650,11650,11650,11650,0
20231023,125200,5275256090,11650,11660,11660,11650,2618
20231023,125100,5244743670,11660,11660,11660,11650,1564
20231023,125000,5226516340,11660,11660,11660,11660,545
20231023,124900,5220161640,11660,11660,11660,11660,264
20231023,124800,5217083400,11660,11660,11660,11650,68
20231023,124700,5216291010,11660,11660,11660,11650,285
20231023,124600,5212968500,11660,11660,11660,11660,45
20231023,124500,5212443800,11660,11670,11670,11660,1080
20231023,124400,5199850990,11670,11670,11670,11670,51
20231023,124300,5199255820,11670,11660,11670,11660,177
20231023,124200,5197191990,11660,11670,11670,11660,1828
20231023,124100,5175868750,11680,11680,11680,11680,19
20231023,124000,5175646830,11680,11680,11680,11680,586
20231023,123900,5168802350,11680,11680,11680,11680,254
20231023,123800,5165835630,11680,11680,11680,11680,0
20231023,123700,5165835630,11680,11680,11690,11670,494
20231023,123600,5160066260,11680,11690,11690,11680,101
20231023,123500,5158886180,11680,11680,11680,11680,132
20231023,123400,5157344420,11680,11680,11680,11680,158
20231023,123300,5155498980,11670,11670,11670,11670,9
20231023,123200,5155393950,11680,11680,11680,11680,25
20231023,123100,5155101950,11660,11690,11690,11660,674
20231023,123000,5147230690,11680,11690,11690,11680,101
20231023,122900,5146051000,11680,11670,11680,11670,1207
20231023,122800,5131961760,11660,11670,11670,11660,65
20231023,122700,5131203850,11670,11670,11670,11670,78
20231023,122600,5130293590,11670,11670,11670,11660,101
20231023,122500,5129115570,11670,11670,11670,11670,74
20231023,122400,5128251990,11670,11660,11670,11660,176
20231023,122300,5126199070,11670,11670,11670,11670,162
20231023,122200,5124308530,11660,11670,11670,11660,259
20231023,122100,5121288000,11670,11670,11670,11660,399
20231023,122000,5116633640,11660,11670,11670,11660,58
20231023,121900,5115957270,11670,11670,11670,11670,135
20231023,121800,5114381820,11670,11670,11670,11670,44
20231023,121700,5113868340,11670,11660,11670,11660,205
20231023,121600,5111477840,11660,11660,11660,11660,263
20231023,121500,5108411260,11670,11670,11670,11670,4
20231023,121400,5108364580,11670,11670,11670,11670,147
20231023,121300,5106649090,11660,11650,11660,11650,355
20231023,121200,5102512180,11650,11650,11650,11640,334
20231023,121100,5098621140,11650,11650,11650,11640,190
20231023,121000,5096408690,11640,11670,11670,11630,7715
20231023,120900,5006541150,11680,11680,11680,11680,597
20231023,120800,4999568190,11680,11690,11690,11680,61
20231023,120700,4998855210,11680,11700,11700,11680,311
20231023,120600,4995219810,11690,11690,11690,11690,201
20231023,120500,4992870120,11680,11690,11690,11680,395
20231023,120400,4988255760,11690,11680,11690,11680,1595
20231023,120300,4969611790,11680,11700,11700,11680,3156
20231023,120200,4932743290,11690,11700,11700,11690,91
20231023,120100,4931678830,11700,11700,11700,11700,161
20231023,120000,4929795130,11690,11700,11700,11690,1026
20231023,115900,4917795930,11690,11720,11720,11690,919
20231023,115800,4907035210,11710,11700,11720,11700,570
20231023,115700,4900359080,11690,11700,11700,11690,150
20231023,115600,4898604120,11700,11690,11700,11690,310
20231023,115500,4894977390,11690,11690,11700,11690,36
20231023,115400,4894556240,11680,11690,11690,11680,11
20231023,115300,4894427750,11690,11690,11690,11690,57
20231023,115200,4893761420,11700,11680,11710,11680,2006
20231023,115100,4870306930,11670,11680,11680,11660,3150
20231023,115000,4833566460,11670,11670,11670,11670,218
20231023,114900,4831022400,11680,11670,11680,11670,384
20231023,114800,4826540850,11670,11680,11680,11670,938
20231023,114700,4815589470,11680,11690,11690,11680,5240
20231023,114600,4754375160,11690,11710,11710,11690,837
20231023,114500,4744581480,11720,11720,11720,11720,26
20231023,114400,4744276760,11720,11720,11720,11710,81
20231023,114300,4743327720,11720,11720,11720,11720,49
20231023,114200,4742753440,11720,11720,11730,11720,655
20231023,114100,4735076550,11720,11710,11720,11710,30
20231023,114000,4734725170,11710,11720,11720,11710,311
20231023,113900,4731082810,11720,11720,11720,11710,283
20231023,113800,4727768820,11720,11710,11720,11700,832
20231023,113700,4718023440,11690,11680,11690,11680,222
20231023,113600,4715428760,11680,11670,11680,11670,396
20231023,113500,4710806140,11670,11670,11670,11660,2809
20231023,113400,4678044430,11690,11770,11770,11670,5135
20231023,113300,4617871420,11770,11750,11770,11750,562
20231023,113200,4611261380,11760,11740,11760,11740,609
20231023,113100,4604106930,11740,11740,11750,11740,433
20231023,113000,4599022760,11740,11750,11750,11740,172
20231023,112900,4597002960,11750,11740,11750,11740,1112
20231023,112800,4583939440,11740,11760,11760,11740,1228
20231023,112700,4569502900,11760,11750,11760,11750,199
20231023,112600,4567162710,11750,11730,11750,11730,801
20231023,112500,4557757770,11740,11730,11750,11720,2057
20231023,112400,4533631940,11730,11750,11750,11730,535
20231023,112300,4527353330,11750,11760,11770,11740,470
20231023,112200,4521829520,11760,11870,11880,11760,2618
20231023,112100,4490966210,11830,11810,11830,11790,756
20231023,112000,4482041140,11810,11770,11810,11770,660
20231023,111900,4474267100,11760,11770,11770,11760,81
20231023,111800,4473314530,11770,11760,11770,11760,333
20231023,111700,4469396330,11750,11820,11820,11750,3232
20231023,111600,4431285730,11820,11830,11830,11820,305
20231023,111500,4427678260,11820,11820,11820,11820,876
20231023,111400,4417323940,11820,11830,11840,11810,594
20231023,111300,4410301620,11840,11830,11840,11830,871
20231023,111200,4399996840,11830,11850,11850,11830,2457
20231023,111100,4370891310,11860,11850,11860,11850,291
20231023,111000,4367442750,11850,11870,11870,11850,334
20231023,110900,4363480090,11870,11880,11880,11870,758
20231023,110800,4354480470,11890,11930,11930,11890,2397
20231023,110700,4325934140,11920,11970,11970,11920,3898
20231023,110600,4279375670,11970,11960,11970,11960,197
20231023,110500,4277017790,11960,11970,11970,11960,33
20231023,110400,4276622840,11960,11970,11970,11960,539
20231023,110300,4270174090,11980,11990,11990,11980,272
20231023,110200,4266913910,11990,12000,12000,11990,308
20231023,110100,4263219030,12000,12000,12010,12000,47
20231023,110000,4262654880,12000,12020,12020,12000,752
20231023,105900,4253621260,12020,12030,12030,12020,100
20231023,105800,4252419210,12030,12030,12040,12030,111
20231023,105700,4251083600,12020,12020,12020,12020,0
20231023,105600,4251083600,12020,12020,12020,12010,829
20231023,105500,4241121140,12020,12030,12030,12020,949
20231023,105400,4229713330,12030,12020,12040,12020,757
20231023,105300,4220608450,12020,12040,12040,12020,508
20231023,105200,4214497010,12050,11980,12060,11980,4454
20231023,105100,4161074100,11980,11980,11990,11980,105
20231023,105000,4159815930,11980,11980,11980,11970,351
20231023,104900,4155610980,11980,11980,11990,11980,626
20231023,104800,4148108470,11970,11980,11990,11970,1595
20231023,104700,4128998840,11980,11980,11980,11970,63
20231023,104600,4128244130,11980,11980,11990,11970,635
20231023,104500,4120636890,11970,11970,11970,11970,272
20231023,104400,4117381050,11960,11960,11960,11960,213
20231023,104300,4114833570,11960,11940,11960,11940,393
20231023,104200,4110134500,11950,11930,11950,11930,220
20231023,104100,4107508460,11930,11940,11950,11930,63
20231023,104000,4106756100,11950,11950,11950,11940,95
20231023,103900,4105621120,11950,11950,11960,11950,224
20231023,103800,4102944070,11960,11980,11980,11960,166
20231023,103700,4100958530,11960,11980,11980,11960,329
20231023,103600,4097018260,11980,11950,11980,11950,1045
20231023,103500,4084522810,11940,11930,11950,11930,740
20231023,103400,4075691310,11930,11920,11930,11920,157
20231023,103300,4073819820,11920,11920,11920,11920,55
20231023,103200,4073164220,11920,11920,11920,11920,310
20231023,103100,4069469020,11920,11910,11920,11910,622
20231023,103000,4062055410,11910,11920,11930,11910,295
20231023,102900,4058541550,11930,11920,11930,11920,225
20231023,102800,4055859280,11920,11920,11930,11920,199
20231023,102700,4053486200,11920,11920,11920,11920,41
20231023,102600,4052997480,11920,11910,11940,11910,128
20231023,102500,4051472120,11910,11900,11910,11900,307
20231023,102400,4047815870,11930,11860,11930,11860,2264
20231023,102300,4020875720,11860,11870,11870,11860,29
20231023,102200,4020531540,11860,11880,11880,11860,1917
20231023,102100,3997780280,11880,11880,11880,11870,78
20231023,102000,3996854170,11870,11890,11890,11860,1376
20231023,101900,3980502790,11870,11870,11890,11870,508
20231023,101800,3974472260,11890,11880,11890,11880,1353
20231023,101700,3958398320,11850,11840,11850,11840,636
20231023,101600,3950863840,11840,11840,11850,11840,644
20231023,101500,3943238870,11830,11830,11840,11830,41
20231023,101400,3942753650,11830,11840,11840,11830,246
20231023,101300,3939843090,11830,11790,11830,11770,875
20231023,101200,3929517640,11790,11820,11820,11790,1953
20231023,101100,3906469280,11800,11870,11880,11800,2226
20231023,101000,3880090790,11870,11870,11870,11870,1469
20231023,100900,3862653760,11880,11950,11950,11880,6141
20231023,100800,3789503380,11950,11980,11980,11950,1365
20231023,100700,3773172210,12000,11990,12000,11990,182
20231023,100600,3770989730,11990,11990,11990,11970,1664
20231023,100500,3751042660,12000,12000,12000,12000,333
20231023,100400,3747046660,11990,12000,12000,11990,531
20231023,100300,3740674710,12000,12030,12030,11970,512
20231023,100200,3734531960,12020,12000,12040,12000,2081
20231023,100100,3709531260,11990,12000,12000,11990,592
20231023,100000,3702429870,12010,11960,12010,11940,927
20231023,095900,3691330800,11950,11950,11960,11930,1208
20231023,095800,3676903360,11940,12000,12000,11940,2696
20231023,095700,3644610290,12000,12000,12010,11990,643
20231023,095600,3636895030,12000,12000,12020,12000,402
20231023,095500,3632070450,11990,11990,12000,11990,544
20231023,095400,3625547880,11990,12000,12010,11990,1455
20231023,095300,3608096570,12000,12020,12020,12000,1220
20231023,095200,3593439810,12020,12040,12040,12020,2959
20231023,095100,3557860270,12020,12010,12050,12000,2128
20231023,095000,3532266300,12000,11990,12010,11990,1772
20231023,094900,3510999580,12000,12000,12030,11990,2243
20231023,094800,3484062250,12000,11960,12000,11940,7097
20231023,094700,3399032700,11970,11870,11970,11870,3991
20231023,094600,3351462410,11880,11780,11890,11780,7651
20231023,094500,3260826970,11770,11740,11770,11720,3589
20231023,094400,3218671740,11710,11730,11740,11710,4822
20231023,094300,3162105870,11720,11730,11730,11710,1409
20231023,094200,3145588470,11720,11720,11730,11700,4369
20231023,094100,3094393250,11720,11650,11720,11650,5222
20231023,094000,3033455710,11650,11570,11680,11570,3821
20231023,093900,2989058680,11570,11590,11590,11540,8279
20231023,093800,2893355660,11590,11610,11630,11560,4483
20231023,093700,2841348630,11600,11550,11610,11550,4841
20231023,093600,2785328680,11540,11570,11570,11530,10097
20231023,093500,2668774070,11570,11580,11590,11560,8302
20231023,093400,2572690440,11580,11610,11620,11560,10349
20231023,093300,2452826620,11620,11610,11620,11610,1742
20231023,093200,2432593340,11620,11630,11630,11610,3153
20231023,093100,2395961010,11630,11600,11630,11590,2805
20231023,093000,2363400580,11600,11600,11600,11590,1452
20231023,092900,2346560380,11600,11610,11610,11590,3741
20231023,092800,2303163220,11600,11620,11640,11600,3061
20231023,092700,2267601570,11630,11650,11650,11610,3807
20231023,092600,2223334390,11650,11650,11660,11650,4739
20231023,092500,2168109930,11640,11600,11640,11590,3854
20231023,092400,2123364640,11610,11630,11630,11610,1906
20231023,092300,2101224330,11620,11580,11640,11580,5032
20231023,092200,2042839060,11580,11600,11610,11580,6123
20231023,092100,1971876540,11610,11640,11650,11600,6215
20231023,092000,1899621170,11640,11620,11650,11620,6562
20231023,091900,1823283970,11620,11660,11690,11610,8868
20231023,091800,1720122510,11690,11810,11810,11660,22098
20231023,091700,1461124700,11810,11820,11820,11740,9602
20231023,091600,1348033650,11820,11940,11940,11820,6089
20231023,091500,1275778310,11940,11940,11960,11940,3037
20231023,091400,1239498720,11940,11940,11940,11920,2115
20231023,091300,1214267440,11940,11960,11970,11930,3414
20231023,091200,1173448070,11950,11910,11960,11900,3286
20231023,091100,1134274240,11920,11970,11970,11900,4435
20231023,091000,1081423410,11960,11840,11990,11820,6745
20231023,090900,1001333480,11820,11760,11820,11760,7087
20231023,090800,917719990,11760,11740,11760,11730,5840
20231023,090700,849075110,11710,11860,11860,11710,14054
20231023,090600,683403000,11860,11900,11940,11840,6665
20231023,090500,604305640,11900,11870,11940,11860,4062
20231023,090400,555985380,11860,11850,11890,11810,6321
20231023,090300,481064540,11850,12040,12040,11810,12459
20231023,090200,332532070,12020,12110,12110,11910,14732
20231023,090100,155411480,12100,12310,12310,12100,6764
20231023,090000,73438550,12310,12450,12460,12280,5922