KissMeData/032190/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190700,1945316430,11880,11880,11880,11880,2839
20231025,190600,1945316430,11880,11880,11880,11880,0
20231025,190500,1945316430,11880,11880,11880,11880,0
20231025,190400,1945316430,11880,11880,11880,11880,0
20231025,190300,1945316430,11880,11880,11880,11880,0
20231025,190200,1945316430,11880,11880,11880,11880,0
20231025,190100,1945316430,11880,11880,11880,11880,0
20231025,190000,1945316430,11880,11880,11880,11880,0
20231025,185900,1945316430,11880,11880,11880,11880,0
20231025,185800,1945316430,11880,11880,11880,11880,0
20231025,185700,1945316430,11880,11880,11880,11880,0
20231025,185600,1945316430,11880,11880,11880,11880,0
20231025,185500,1945316430,11880,11880,11880,11880,0
20231025,185400,1945316430,11880,11880,11880,11880,0
20231025,185300,1945316430,11880,11880,11880,11880,0
20231025,185200,1945316430,11880,11880,11880,11880,0
20231025,185100,1945316430,11880,11880,11880,11880,0
20231025,185000,1945316430,11880,11880,11880,11880,0
20231025,184900,1945316430,11880,11880,11880,11880,0
20231025,184800,1945316430,11880,11880,11880,11880,0
20231025,184700,1945316430,11880,11880,11880,11880,0
20231025,184600,1945316430,11880,11880,11880,11880,0
20231025,184500,1945316430,11880,11880,11880,11880,0
20231025,184400,1945316430,11880,11880,11880,11880,0
20231025,184300,1945316430,11880,11880,11880,11880,0
20231025,184200,1945316430,11880,11880,11880,11880,0
20231025,184100,1945316430,11880,11880,11880,11880,0
20231025,184000,1945316430,11880,11880,11880,11880,0
20231025,183900,1945316430,11880,11880,11880,11880,0
20231025,183800,1945316430,11880,11880,11880,11880,0
20231025,183700,1945316430,11880,11880,11880,11880,2839
20231025,183600,1945316430,11880,11880,11880,11880,0
20231025,183500,1945316430,11880,11880,11880,11880,0
20231025,183400,1945316430,11880,11880,11880,11880,0
20231025,183300,1945316430,11880,11880,11880,11880,0
20231025,183200,1945316430,11880,11880,11880,11880,0
20231025,183100,1945316430,11880,11880,11880,11880,0
20231025,183000,1945316430,11880,11880,11880,11880,0
20231025,182900,1945316430,11880,11880,11880,11880,0
20231025,182800,1945316430,11880,11880,11880,11880,0
20231025,182700,1945316430,11880,11880,11880,11880,0
20231025,182600,1945316430,11880,11880,11880,11880,0
20231025,182500,1945316430,11880,11880,11880,11880,0
20231025,182400,1945316430,11880,11880,11880,11880,0
20231025,182300,1945316430,11880,11880,11880,11880,0
20231025,182200,1945316430,11880,11880,11880,11880,0
20231025,182100,1945316430,11880,11880,11880,11880,0
20231025,182000,1945316430,11880,11880,11880,11880,0
20231025,181900,1945316430,11880,11880,11880,11880,0
20231025,181800,1945316430,11880,11880,11880,11880,0
20231025,181700,1945316430,11880,11880,11880,11880,0
20231025,181600,1945316430,11880,11880,11880,11880,0
20231025,181500,1945316430,11880,11880,11880,11880,0
20231025,181400,1945316430,11880,11880,11880,11880,0
20231025,181300,1945316430,11880,11880,11880,11880,0
20231025,181200,1945316430,11880,11880,11880,11880,0
20231025,181100,1945316430,11880,11880,11880,11880,0
20231025,181000,1945316430,11880,11880,11880,11880,0
20231025,180900,1945316430,11880,11880,11880,11880,0
20231025,180800,1945316430,11880,11880,11880,11880,0
20231025,180700,1945316430,11880,11880,11880,11880,2839
20231025,180600,1945316430,11880,11880,11880,11880,0
20231025,180500,1945316430,11880,11880,11880,11880,0
20231025,180400,1945316430,11880,11880,11880,11880,0
20231025,180300,1945316430,11880,11880,11880,11880,0
20231025,180200,1945316430,11880,11880,11880,11880,0
20231025,180100,1945316430,11880,11880,11880,11880,0
20231025,180000,1945316430,11880,11880,11880,11880,0
20231025,175900,1945316430,11880,11880,11880,11880,0
20231025,175800,1945316430,11880,11880,11880,11880,0
20231025,175700,1945316430,11880,11880,11880,11880,0
20231025,175600,1945316430,11880,11880,11880,11880,0
20231025,175500,1945316430,11880,11880,11880,11880,0
20231025,175400,1945316430,11880,11880,11880,11880,0
20231025,175300,1945316430,11880,11880,11880,11880,0
20231025,175200,1945316430,11880,11880,11880,11880,0
20231025,175100,1945316430,11880,11880,11880,11880,0
20231025,175000,1945316430,11880,11880,11880,11880,0
20231025,174900,1945316430,11880,11880,11880,11880,0
20231025,174800,1945316430,11880,11880,11880,11880,0
20231025,174700,1945316430,11880,11880,11880,11880,0
20231025,174600,1945316430,11880,11880,11880,11880,0
20231025,174500,1945316430,11880,11880,11880,11880,0
20231025,174400,1945316430,11880,11880,11880,11880,0
20231025,174300,1945316430,11880,11880,11880,11880,0
20231025,174200,1945316430,11880,11880,11880,11880,0
20231025,174100,1945316430,11880,11880,11880,11880,0
20231025,174000,1945316430,11880,11880,11880,11880,0
20231025,173900,1945316430,11880,11880,11880,11880,0
20231025,173800,1945316430,11880,11880,11880,11880,0
20231025,173700,1945316430,11880,11880,11880,11880,2839
20231025,173600,1945316430,11880,11880,11880,11880,0
20231025,173500,1945316430,11880,11880,11880,11880,0
20231025,173400,1945316430,11880,11880,11880,11880,0
20231025,173300,1945316430,11880,11880,11880,11880,0
20231025,173200,1945316430,11880,11880,11880,11880,0
20231025,173100,1945316430,11880,11880,11880,11880,0
20231025,173000,1945316430,11880,11880,11880,11880,0
20231025,172900,1945316430,11880,11880,11880,11880,0
20231025,172800,1945316430,11880,11880,11880,11880,0
20231025,172700,1945316430,11880,11880,11880,11880,0
20231025,172600,1945316430,11880,11880,11880,11880,0
20231025,172500,1945316430,11880,11880,11880,11880,0
20231025,172400,1945316430,11880,11880,11880,11880,0
20231025,172300,1945316430,11880,11880,11880,11880,0
20231025,172200,1945316430,11880,11880,11880,11880,0
20231025,172100,1945316430,11880,11880,11880,11880,0
20231025,172000,1945316430,11880,11880,11880,11880,0
20231025,171900,1945316430,11880,11880,11880,11880,0
20231025,171800,1945316430,11880,11880,11880,11880,0
20231025,171700,1945316430,11880,11880,11880,11880,0
20231025,171600,1945316430,11880,11880,11880,11880,0
20231025,171500,1945316430,11880,11880,11880,11880,0
20231025,171400,1945316430,11880,11880,11880,11880,0
20231025,171300,1945316430,11880,11880,11880,11880,0
20231025,171200,1945316430,11880,11880,11880,11880,0
20231025,171100,1945316430,11880,11880,11880,11880,0
20231025,171000,1945316430,11880,11880,11880,11880,0
20231025,170900,1945316430,11880,11880,11880,11880,0
20231025,170800,1945316430,11880,11880,11880,11880,0
20231025,170700,1945316430,11880,11880,11880,11880,2839
20231025,170600,1945316430,11880,11880,11880,11880,0
20231025,170500,1945316430,11880,11880,11880,11880,0
20231025,170400,1945316430,11880,11880,11880,11880,0
20231025,170300,1945316430,11880,11880,11880,11880,0
20231025,170200,1945316430,11880,11880,11880,11880,0
20231025,170100,1945316430,11880,11880,11880,11880,0
20231025,170000,1945316430,11880,11880,11880,11880,0
20231025,165900,1945316430,11880,11880,11880,11880,0
20231025,165800,1945316430,11880,11880,11880,11880,0
20231025,165700,1945316430,11880,11880,11880,11880,0
20231025,165600,1945316430,11880,11880,11880,11880,0
20231025,165500,1945316430,11880,11880,11880,11880,0
20231025,165400,1945316430,11880,11880,11880,11880,0
20231025,165300,1945316430,11880,11880,11880,11880,0
20231025,165200,1945316430,11880,11880,11880,11880,0
20231025,165100,1945316430,11880,11880,11880,11880,0
20231025,165000,1945316430,11880,11880,11880,11880,0
20231025,164900,1945316430,11880,11880,11880,11880,0
20231025,164800,1945316430,11880,11880,11880,11880,0
20231025,164700,1945316430,11880,11880,11880,11880,0
20231025,164600,1945316430,11880,11880,11880,11880,0
20231025,164500,1945316430,11880,11880,11880,11880,0
20231025,164400,1945316430,11880,11880,11880,11880,0
20231025,164300,1945316430,11880,11880,11880,11880,0
20231025,164200,1945316430,11880,11880,11880,11880,0
20231025,164100,1945316430,11880,11880,11880,11880,0
20231025,164000,1945316430,11880,11880,11880,11880,0
20231025,163900,1945316430,11880,11880,11880,11880,0
20231025,163800,1945316430,11880,11880,11880,11880,0
20231025,163700,1945316430,11880,11880,11880,11880,2839
20231025,163600,1945316430,11880,11880,11880,11880,0
20231025,163500,1945316430,11880,11880,11880,11880,0
20231025,163400,1945316430,11880,11880,11880,11880,0
20231025,163300,1945316430,11880,11880,11880,11880,0
20231025,163200,1945316430,11880,11880,11880,11880,0
20231025,163100,1945316430,11880,11880,11880,11880,0
20231025,163000,1945316430,11880,11880,11880,11880,0
20231025,162900,1945316430,11880,11880,11880,11880,0
20231025,162800,1945316430,11880,11880,11880,11880,0
20231025,162700,1945316430,11880,11880,11880,11880,0
20231025,162600,1945316430,11880,11880,11880,11880,0
20231025,162500,1945316430,11880,11880,11880,11880,0
20231025,162400,1945316430,11880,11880,11880,11880,0
20231025,162300,1945316430,11880,11880,11880,11880,0
20231025,162200,1945316430,11880,11880,11880,11880,0
20231025,162100,1945316430,11880,11880,11880,11880,0
20231025,162000,1945316430,11880,11880,11880,11880,0
20231025,161900,1945316430,11880,11880,11880,11880,0
20231025,161800,1945316430,11880,11880,11880,11880,0
20231025,161700,1945316430,11880,11880,11880,11880,0
20231025,161600,1945316430,11880,11880,11880,11880,0
20231025,161500,1945316430,11880,11880,11880,11880,0
20231025,161400,1945316430,11880,11880,11880,11880,0
20231025,161300,1945316430,11880,11880,11880,11880,0
20231025,161200,1945316430,11880,11880,11880,11880,0
20231025,161100,1945316430,11880,11880,11880,11880,0
20231025,161000,1945316430,11880,11880,11880,11880,0
20231025,160900,1945316430,11880,11880,11880,11880,0
20231025,160800,1945316430,11880,11880,11880,11880,0
20231025,160700,1945316430,11880,11880,11880,11880,2839
20231025,160600,1945316430,11880,11880,11880,11880,0
20231025,160500,1945316430,11880,11880,11880,11880,0
20231025,160400,1945316430,11880,11880,11880,11880,0
20231025,160300,1945316430,11880,11880,11880,11880,0
20231025,160200,1945316430,11880,11880,11880,11880,0
20231025,160100,1945316430,11880,11880,11880,11880,0
20231025,160000,1945316430,11880,11880,11880,11880,0
20231025,155900,1945316430,11880,11880,11880,11880,0
20231025,155800,1945316430,11880,11880,11880,11880,0
20231025,155700,1945316430,11880,11880,11880,11880,0
20231025,155600,1945316430,11880,11880,11880,11880,0
20231025,155500,1945316430,11880,11880,11880,11880,0
20231025,155400,1945316430,11880,11880,11880,11880,0
20231025,155300,1945316430,11880,11880,11880,11880,0
20231025,155200,1945316430,11880,11880,11880,11880,0
20231025,155100,1945316430,11880,11880,11880,11880,0
20231025,155000,1945316430,11880,11880,11880,11880,0
20231025,154900,1945316430,11880,11880,11880,11880,0
20231025,154800,1945316430,11880,11880,11880,11880,0
20231025,154700,1945316430,11880,11880,11880,11880,0
20231025,154600,1945316430,11880,11880,11880,11880,0
20231025,154500,1945316430,11880,11880,11880,11880,0
20231025,154400,1945316430,11880,11880,11880,11880,0
20231025,154300,1945316430,11880,11880,11880,11880,0
20231025,154200,1945316430,11880,11880,11880,11880,0
20231025,154100,1945316430,11880,11880,11880,11880,0
20231025,154000,1945316430,11880,11880,11880,11880,0
20231025,153900,1945316430,11880,11880,11880,11880,0
20231025,153800,1945316430,11880,11880,11880,11880,0
20231025,153700,1945316430,11880,11880,11880,11880,2839
20231025,153600,1945316430,11880,11880,11880,11880,0
20231025,153500,1945316430,11880,11880,11880,11880,0
20231025,153400,1945316430,11880,11880,11880,11880,0
20231025,153300,1945316430,11880,11880,11880,11880,0
20231025,153200,1945316430,11880,11880,11880,11880,0
20231025,153100,1945316430,11880,11880,11880,11880,0
20231025,153000,1945316430,11880,11880,11880,11880,2839
20231025,152900,1911589110,11850,11850,11850,11850,0
20231025,152800,1911589110,11850,11850,11850,11850,0
20231025,152700,1911589110,11850,11850,11850,11850,0
20231025,152600,1911589110,11850,11850,11850,11850,0
20231025,152500,1911589110,11850,11850,11850,11850,0
20231025,152400,1911589110,11850,11850,11850,11850,0
20231025,152300,1911589110,11850,11850,11850,11850,0
20231025,152200,1911589110,11850,11850,11850,11850,0
20231025,152100,1911589110,11850,11850,11850,11850,0
20231025,152000,1911589110,11850,11850,11850,11850,0
20231025,151900,1911589110,11850,11870,11870,11850,340
20231025,151800,1907554730,11870,11850,11870,11850,518
20231025,151700,1901412320,11860,11850,11860,11840,947
20231025,151600,1890188380,11840,11860,11860,11820,587
20231025,151500,1883232840,11850,11860,11860,11850,166
20231025,151400,1881265540,11860,11820,11860,11820,170
20231025,151300,1879249630,11860,11820,11860,11820,186
20231025,151200,1877045630,11820,11780,11860,11780,476
20231025,151100,1871417600,11810,11860,11860,11790,997
20231025,151000,1859628170,11860,11860,11860,11850,245
20231025,150900,1856723010,11860,11860,11860,11850,737
20231025,150800,1847982320,11860,11850,11860,11850,286
20231025,150700,1844593130,11850,11830,11850,11830,151
20231025,150600,1842805730,11830,11810,11830,11810,121
20231025,150500,1841374360,11830,11810,11830,11810,141
20231025,150400,1839706880,11820,11830,11830,11810,168
20231025,150300,1837720410,11820,11820,11830,11820,115
20231025,150200,1836360870,11810,11810,11810,11810,40
20231025,150100,1835888470,11830,11810,11840,11810,150
20231025,150000,1834113430,11820,11830,11830,11810,93
20231025,145900,1833014260,11810,11830,11830,11810,169
20231025,145800,1831015730,11830,11840,11840,11830,129
20231025,145700,1829488720,11840,11850,11860,11840,190
20231025,145600,1827237450,11850,11830,11850,11830,118
20231025,145500,1825839890,11830,11850,11850,11830,439
20231025,145400,1820637980,11860,11840,11860,11830,381
20231025,145300,1816124450,11850,11860,11860,11820,146
20231025,145200,1814394740,11830,11810,11850,11810,1252
20231025,145100,1799602610,11810,11800,11810,11800,58
20231025,145000,1798917940,11800,11800,11800,11800,0
20231025,144900,1798917940,11800,11810,11810,11800,703
20231025,144800,1790620500,11810,11810,11810,11810,24
20231025,144700,1790337060,11810,11820,11820,11810,44
20231025,144600,1789817200,11810,11810,11810,11810,25
20231025,144500,1789521950,11820,11810,11820,11810,188
20231025,144400,1787300790,11820,11810,11820,11810,641
20231025,144300,1779729920,11800,11810,11810,11800,120
20231025,144200,1778313640,11810,11830,11830,11810,1290
20231025,144100,1763055770,11840,11840,11840,11840,188
20231025,144000,1760829850,11850,11840,11850,11840,15
20231025,143900,1760652240,11860,11840,11860,11830,277
20231025,143800,1757370930,11840,11860,11860,11840,1271
20231025,143700,1742304360,11870,11870,11870,11870,113
20231025,143600,1740963050,11870,11860,11870,11860,42
20231025,143500,1740464580,11860,11870,11870,11860,138
20231025,143400,1738826700,11860,11870,11870,11860,169
20231025,143300,1736821180,11870,11870,11870,11860,96
20231025,143200,1735681920,11860,11860,11860,11860,35
20231025,143100,1735266820,11860,11870,11870,11860,168
20231025,143000,1733272670,11880,11870,11880,11870,192
20231025,142900,1730991910,11880,11890,11890,11880,311
20231025,142800,1727294340,11890,11890,11890,11870,94
20231025,142700,1726176890,11890,11880,11890,11880,255
20231025,142600,1723146960,11880,11890,11900,11880,170
20231025,142500,1721126310,11890,11880,11890,11880,68
20231025,142400,1720317880,11880,11880,11880,11870,101
20231025,142300,1719118180,11880,11880,11880,11870,54
20231025,142200,1718476840,11880,11880,11880,11870,230
20231025,142100,1715744970,11890,11880,11890,11880,172
20231025,142000,1713700120,11880,11870,11880,11870,17
20231025,141900,1713498320,11870,11900,11900,11870,659
20231025,141800,1705674210,11880,11880,11900,11880,29
20231025,141700,1705329510,11900,11900,11900,11880,124
20231025,141600,1703854080,11890,11890,11890,11890,41
20231025,141500,1703366590,11890,11900,11900,11890,42
20231025,141400,1702867140,11910,11900,11910,11900,449
20231025,141300,1697522170,11880,11880,11880,11880,14
20231025,141200,1697355850,11890,11910,11910,11890,210
20231025,141100,1694858770,11910,11890,11910,11890,26
20231025,141000,1694549450,11890,11890,11890,11890,16
20231025,140900,1694359210,11900,11900,11900,11900,106
20231025,140800,1693097810,11900,11900,11900,11900,60
20231025,140700,1692383810,11910,11900,11920,11900,246
20231025,140600,1689453010,11900,11920,11920,11900,420
20231025,140500,1684450280,11920,11920,11920,11920,74
20231025,140400,1683568200,11920,11920,11930,11920,157
20231025,140300,1681696180,11920,11920,11920,11920,186
20231025,140200,1679479060,11910,11910,11910,11910,131
20231025,140100,1677918850,11900,11920,11920,11900,302
20231025,140000,1674319840,11920,11880,11930,11880,1220
20231025,135900,1659785390,11880,11880,11880,11870,4376
20231025,135800,1607798620,11880,11890,11910,11880,5957
20231025,135700,1536984190,11880,11890,11890,11880,1162
20231025,135600,1523170520,11890,11850,11890,11850,2408
20231025,135500,1494593350,11860,11840,11860,11840,28
20231025,135400,1494261720,11850,11840,11850,11840,971
20231025,135300,1482757650,11840,11840,11840,11840,50
20231025,135200,1482165650,11830,11830,11830,11830,28
20231025,135100,1481834410,11830,11820,11830,11820,38
20231025,135000,1481385000,11820,11820,11830,11820,179
20231025,134900,1479268530,11820,11820,11820,11820,579
20231025,134800,1472424750,11800,11800,11800,11800,11
20231025,134700,1472294950,11820,11820,11820,11820,257
20231025,134600,1469257210,11830,11830,11830,11830,182
20231025,134500,1467104150,11820,11820,11820,11810,166
20231025,134400,1465142040,11810,11810,11820,11810,143
20231025,134300,1463451970,11800,11810,11810,11800,124
20231025,134200,1461987810,11800,11800,11800,11800,35
20231025,134100,1461574810,11800,11810,11810,11800,112
20231025,134000,1460252370,11810,11800,11840,11800,1079
20231025,133900,1447499290,11800,11770,11810,11770,2748
20231025,133800,1415092590,11760,11760,11760,11760,38
20231025,133700,1414645710,11770,11780,11790,11770,528
20231025,133600,1408421540,11760,11760,11790,11760,138
20231025,133500,1406796890,11760,11750,11760,11750,135
20231025,133400,1405209640,11760,11770,11770,11760,47
20231025,133300,1404656630,11760,11780,11780,11760,28
20231025,133200,1404326830,11780,11780,11780,11780,23
20231025,133100,1404055890,11780,11780,11780,11780,33
20231025,133000,1403667150,11780,11790,11790,11780,11
20231025,132900,1403537550,11790,11760,11790,11760,289
20231025,132800,1400135290,11770,11770,11770,11770,1
20231025,132700,1400123520,11780,11790,11790,11780,470
20231025,132600,1394583840,11780,11770,11780,11760,1301
20231025,132500,1379265420,11750,11760,11760,11750,83
20231025,132400,1378289470,11760,11760,11760,11750,894
20231025,132300,1367784120,11760,11720,11760,11720,1287
20231025,132200,1352677620,11720,11720,11720,11720,101
20231025,132100,1351493900,11720,11730,11730,11720,63
20231025,132000,1350755120,11720,11740,11740,11720,151
20231025,131900,1348983310,11740,11750,11750,11740,30
20231025,131800,1348631030,11740,11740,11740,11740,16
20231025,131700,1348443190,11730,11740,11750,11730,267
20231025,131600,1345306820,11720,11730,11730,11720,62
20231025,131500,1344579680,11730,11730,11730,11730,12
20231025,131400,1344438920,11740,11730,11740,11730,325
20231025,131300,1340626500,11740,11740,11740,11740,168
20231025,131200,1338654180,11750,11750,11750,11750,29
20231025,131100,1338313430,11730,11740,11750,11730,107
20231025,131000,1337057210,11740,11750,11750,11740,65
20231025,130900,1336293590,11760,11750,11760,11750,117
20231025,130800,1334917780,11740,11740,11750,11740,69
20231025,130700,1334107140,11750,11760,11760,11740,104
20231025,130600,1332885080,11780,11740,11780,11740,526
20231025,130500,1326705630,11750,11750,11750,11740,25
20231025,130400,1326412110,11740,11740,11750,11740,42
20231025,130300,1325919020,11730,11750,11750,11730,144
20231025,130200,1324229410,11740,11740,11740,11740,271
20231025,130100,1321047870,11750,11740,11750,11740,21
20231025,130000,1320801230,11750,11730,11750,11730,61
20231025,125900,1320084880,11730,11730,11730,11730,0
20231025,125800,1320084880,11730,11730,11730,11730,11
20231025,125700,1319955850,11740,11740,11740,11740,32
20231025,125600,1319580170,11740,11750,11750,11740,107
20231025,125500,1318323180,11750,11760,11760,11750,13
20231025,125400,1318170420,11750,11740,11750,11740,79
20231025,125300,1317242480,11740,11720,11740,11720,253
20231025,125200,1314277240,11730,11730,11740,11730,195
20231025,125100,1311989690,11740,11730,11740,11730,140
20231025,125000,1310347360,11730,11750,11750,11730,285
20231025,124900,1307000610,11760,11760,11770,11760,248
20231025,124800,1304082690,11750,11730,11750,11730,460
20231025,124700,1298682200,11710,11720,11720,11710,217
20231025,124600,1296139060,11720,11720,11720,11720,10
20231025,124500,1296021860,11720,11720,11720,11720,10
20231025,124400,1295904660,11720,11720,11720,11720,13
20231025,124300,1295752300,11730,11730,11730,11730,1
20231025,124200,1295740570,11750,11750,11750,11750,250
20231025,124100,1292803070,11760,11740,11760,11740,305
20231025,124000,1289222020,11740,11740,11740,11740,9
20231025,123900,1289116360,11750,11750,11750,11750,120
20231025,123800,1287706360,11760,11730,11760,11730,1848
20231025,123700,1265989740,11710,11750,11750,11710,1978
20231025,123600,1242773450,11750,11750,11750,11750,52
20231025,123500,1242162450,11740,11750,11750,11740,23
20231025,123400,1241892320,11750,11750,11750,11750,51
20231025,123300,1241293070,11750,11760,11760,11750,80
20231025,123200,1240352770,11750,11760,11760,11750,20
20231025,123100,1240117760,11750,11740,11750,11740,37
20231025,123000,1239683180,11740,11750,11750,11740,291
20231025,122900,1236263940,11750,11760,11760,11750,309
20231025,122800,1232631630,11750,11770,11770,11750,139
20231025,122700,1230998340,11770,11780,11780,11770,40
20231025,122600,1230527230,11780,11750,11780,11750,544
20231025,122500,1224134670,11740,11750,11750,11740,59
20231025,122400,1223441590,11750,11750,11750,11750,718
20231025,122300,1215005090,11750,11750,11750,11750,19
20231025,122200,1214781840,11760,11760,11800,11760,1076
20231025,122100,1202099950,11750,11750,11750,11750,14
20231025,122000,1201935450,11750,11750,11750,11750,12
20231025,121900,1201794450,11760,11760,11760,11750,15
20231025,121800,1201618060,11760,11750,11760,11750,224
20231025,121700,1198983920,11750,11740,11750,11740,475
20231025,121600,1193402930,11730,11730,11730,11730,12
20231025,121500,1193262170,11730,11730,11730,11730,12
20231025,121400,1193121410,11730,11750,11750,11730,120
20231025,121300,1191711670,11730,11730,11730,11730,13
20231025,121200,1191559180,11730,11730,11730,11730,139
20231025,121100,1189928710,11720,11750,11750,11720,156
20231025,121000,1188096100,11750,11750,11750,11750,9
20231025,120900,1187990350,11750,11740,11750,11730,971
20231025,120800,1176591580,11740,11740,11740,11740,162
20231025,120700,1174689700,11740,11740,11740,11740,3
20231025,120600,1174654480,11740,11740,11740,11740,14
20231025,120500,1174490120,11750,11750,11750,11750,94
20231025,120400,1173385620,11770,11750,11770,11740,172
20231025,120300,1171362950,11760,11750,11760,11750,17
20231025,120200,1171163100,11760,11760,11760,11740,95
20231025,120100,1170045920,11740,11740,11740,11740,114
20231025,120000,1168707560,11740,11750,11750,11740,54
20231025,115900,1168073190,11740,11750,11750,11740,114
20231025,115800,1166733830,11750,11750,11750,11750,163
20231025,115700,1164818580,11750,11750,11750,11750,17
20231025,115600,1164618830,11750,11760,11760,11750,228
20231025,115500,1161937660,11760,11760,11760,11760,12
20231025,115400,1161796540,11770,11760,11770,11760,32
20231025,115300,1161420010,11770,11770,11770,11770,35
20231025,115200,1161008060,11760,11790,11790,11760,1029
20231025,115100,1148886260,11780,11790,11790,11780,612
20231025,115000,1141670850,11790,11800,11800,11790,133
20231025,114900,1140101560,11800,11800,11810,11800,46
20231025,114800,1139558420,11800,11800,11810,11800,113
20231025,114700,1138224020,11790,11790,11790,11790,12
20231025,114600,1138082540,11800,11800,11800,11800,110
20231025,114500,1136784540,11800,11790,11800,11790,21
20231025,114400,1136536840,11790,11800,11800,11790,226
20231025,114300,1133870240,11800,11810,11810,11800,23
20231025,114200,1133598810,11800,11800,11800,11800,204
20231025,114100,1131191610,11800,11800,11810,11800,208
20231025,114000,1128737190,11800,11810,11810,11800,71
20231025,113900,1127898790,11810,11830,11830,11810,244
20231025,113800,1125012470,11830,11840,11840,11830,475
20231025,113700,1119388960,11850,11850,11850,11850,455
20231025,113600,1113997210,11850,11860,11860,11850,152
20231025,113500,1112195010,11860,11860,11870,11850,292
20231025,113400,1108732200,11860,11870,11870,11860,128
20231025,113300,1107212850,11880,11860,11900,11860,1363
20231025,113200,1091012400,11850,11860,11860,11850,25
20231025,113100,1090716000,11880,11840,11880,11840,689
20231025,113000,1082542910,11840,11820,11840,11810,213
20231025,112900,1080022570,11820,11820,11820,11810,108
20231025,112800,1078746210,11820,11840,11840,11820,49
20231025,112700,1078166740,11840,11830,11860,11830,310
20231025,112600,1074494320,11830,11830,11840,11830,182
20231025,112500,1072340220,11830,11840,11850,11830,351
20231025,112400,1068187050,11850,11790,11850,11790,1948
20231025,112300,1045138970,11800,11810,11810,11800,301
20231025,112200,1041585530,11810,11800,11810,11800,192
20231025,112100,1039318210,11820,11820,11820,11810,61
20231025,112000,1038597200,11820,11810,11820,11790,26
20231025,111900,1038290550,11810,11800,11810,11780,186
20231025,111800,1036094620,11780,11750,11810,11750,442
20231025,111700,1030886390,11750,11750,11750,11750,23
20231025,111600,1030616140,11750,11750,11760,11750,125
20231025,111500,1029147380,11760,11790,11810,11760,432
20231025,111400,1024054340,11790,11750,11820,11740,2371
20231025,111300,996099560,11760,11740,11760,11740,48
20231025,111200,995535360,11730,11750,11750,11730,78
20231025,111100,994619460,11750,11700,11750,11700,665
20231025,111000,986832620,11710,11730,11730,11700,267
20231025,110900,983704640,11750,11750,11750,11750,190
20231025,110800,981472140,11760,11760,11760,11760,115
20231025,110700,980119740,11760,11770,11770,11760,60
20231025,110600,979413950,11760,11770,11770,11760,25
20231025,110500,979119850,11770,11750,11770,11750,268
20231025,110400,975970830,11760,11780,11780,11760,1545
20231025,110300,957784040,11770,11770,11770,11750,56
20231025,110200,957124980,11770,11760,11780,11750,370
20231025,110100,952771350,11770,11770,11780,11760,673
20231025,110000,944847040,11760,11700,11760,11700,2481
20231025,105900,915731680,11690,11700,11700,11690,52
20231025,105800,915123610,11700,11710,11710,11700,4
20231025,105700,915076780,11710,11740,11740,11710,38
20231025,105600,914631180,11740,11690,11740,11690,1321
20231025,105500,899145890,11700,11690,11710,11690,374
20231025,105400,894771430,11700,11680,11700,11680,1141
20231025,105300,881436570,11700,11680,11700,11680,44
20231025,105200,880922290,11680,11680,11680,11670,626
20231025,105100,873612250,11670,11680,11680,11660,977
20231025,105000,862208590,11690,11690,11690,11680,419
20231025,104900,857310780,11690,11600,11690,11600,7053
20231025,104800,775184700,11600,11590,11600,11590,746
20231025,104700,766531870,11600,11590,11600,11590,363
20231025,104600,762323570,11580,11590,11590,11580,84
20231025,104500,761350210,11590,11580,11590,11570,116
20231025,104400,760007130,11590,11570,11590,11570,36
20231025,104300,759590330,11590,11580,11590,11580,59
20231025,104200,758907100,11570,11590,11590,11570,84
20231025,104100,757934940,11570,11570,11570,11570,111
20231025,104000,756650670,11570,11580,11580,11570,69
20231025,103900,755851810,11570,11550,11570,11550,456
20231025,103800,750577870,11550,11550,11550,11550,35
20231025,103700,750173620,11540,11540,11540,11540,99
20231025,103600,749031160,11540,11540,11540,11530,22
20231025,103500,748777480,11540,11530,11540,11530,66
20231025,103400,748016050,11560,11550,11560,11540,395
20231025,103300,743454070,11560,11580,11580,11560,260
20231025,103200,740448100,11560,11560,11560,11560,18
20231025,103100,740240020,11560,11570,11570,11560,361
20231025,103000,736065860,11570,11590,11590,11570,18
20231025,102900,735857580,11590,11580,11590,11570,24
20231025,102800,735579670,11580,11580,11590,11570,31
20231025,102700,735220880,11570,11580,11590,11570,1166
20231025,102600,721718880,11590,11600,11600,11580,145
20231025,102500,720038370,11600,11590,11600,11590,298
20231025,102400,716583320,11600,11600,11600,11590,227
20231025,102300,713951190,11600,11610,11610,11600,120
20231025,102200,712559150,11600,11600,11610,11600,461
20231025,102100,707208620,11600,11600,11600,11600,46
20231025,102000,706675020,11600,11610,11610,11600,306
20231025,101900,703122410,11600,11590,11600,11590,314
20231025,101800,699480200,11600,11590,11600,11590,384
20231025,101700,695028890,11600,11590,11600,11590,110
20231025,101600,693753030,11590,11590,11590,11590,28
20231025,101500,693428510,11600,11590,11600,11590,204
20231025,101400,691064020,11600,11600,11600,11600,77
20231025,101300,690170820,11590,11590,11600,11590,415
20231025,101200,685360910,11580,11590,11590,11580,58
20231025,101100,684688830,11580,11590,11590,11580,15
20231025,101000,684515120,11570,11580,11580,11570,12
20231025,100900,684376200,11580,11580,11580,11560,456
20231025,100800,679096050,11560,11580,11580,11560,106
20231025,100700,677868740,11580,11590,11590,11570,638
20231025,100600,670482220,11600,11600,11610,11600,660
20231025,100500,662826120,11600,11610,11610,11600,25
20231025,100400,662536020,11610,11610,11610,11600,31
20231025,100300,662176220,11620,11620,11620,11600,93
20231025,100200,661096240,11590,11590,11610,11590,78
20231025,100100,660191610,11590,11590,11600,11580,358
20231025,100000,656043240,11600,11610,11610,11590,52
20231025,095900,655440040,11590,11600,11600,11590,145
20231025,095800,653758390,11600,11610,11610,11600,235
20231025,095700,651032180,11600,11620,11630,11600,201
20231025,095600,648697660,11610,11610,11610,11600,385
20231025,095500,644230580,11610,11620,11620,11590,433
20231025,095400,639206790,11620,11600,11620,11600,166
20231025,095300,637280240,11590,11600,11600,11590,206
20231025,095200,634891290,11600,11610,11620,11600,390
20231025,095100,630364140,11610,11630,11630,11610,431
20231025,095000,625357640,11620,11610,11640,11610,1168
20231025,094900,611773090,11610,11630,11630,11600,810
20231025,094800,602359550,11630,11630,11640,11630,853
20231025,094700,592433950,11630,11600,11630,11600,1169
20231025,094600,578857560,11590,11580,11610,11580,733
20231025,094500,570360730,11580,11560,11580,11550,264
20231025,094400,567306420,11560,11560,11570,11550,108
20231025,094300,566057620,11550,11530,11560,11530,443
20231025,094200,560948140,11520,11490,11530,11490,1021
20231025,094100,549191080,11490,11530,11530,11470,5057
20231025,094000,491126160,11530,11520,11540,11520,2755
20231025,093900,459383230,11510,11570,11590,11500,4737
20231025,093800,404784180,11570,11580,11580,11570,101
20231025,093700,403614700,11600,11600,11610,11570,405
20231025,093600,398921830,11600,11600,11600,11570,373
20231025,093500,394596050,11560,11540,11640,11530,5828
20231025,093400,327070510,11550,11540,11550,11530,400
20231025,093300,322453990,11530,11530,11540,11530,150
20231025,093200,320723050,11540,11550,11550,11540,57
20231025,093100,320065010,11540,11510,11540,11510,1454
20231025,093000,303302730,11520,11540,11550,11520,822
20231025,092900,293822630,11530,11530,11540,11520,1460
20231025,092800,276989060,11530,11550,11550,11520,760
20231025,092700,268220220,11550,11550,11560,11550,189
20231025,092600,266036190,11550,11520,11560,11520,2089
20231025,092500,241914330,11520,11510,11520,11510,165
20231025,092400,240014530,11510,11510,11510,11500,21
20231025,092300,239772840,11510,11480,11520,11480,151
20231025,092200,238037140,11440,11460,11500,11420,1070
20231025,092100,225780220,11460,11420,11460,11410,160
20231025,092000,223950890,11400,11440,11440,11400,539
20231025,091900,217790750,11430,11420,11430,11420,154
20231025,091800,216030760,11420,11400,11470,11390,891
20231025,091700,205836080,11390,11420,11420,11390,635
20231025,091600,198598520,11410,11420,11470,11410,300
20231025,091500,195172360,11400,11400,11410,11400,22
20231025,091400,194921540,11400,11390,11400,11380,854
20231025,091300,185199470,11390,11410,11420,11390,1443
20231025,091200,168752250,11420,11440,11460,11400,518
20231025,091100,162831850,11420,11390,11440,11380,263
20231025,091000,159829900,11400,11410,11410,11390,149
20231025,090900,158130310,11410,11440,11440,11390,799
20231025,090800,149010000,11440,11390,11440,11380,1888
20231025,090700,127464280,11390,11410,11410,11370,1133
20231025,090600,114555800,11410,11420,11430,11400,1060
20231025,090500,102455740,11420,11430,11430,11360,2227
20231025,090400,77069750,11420,11460,11460,11420,1878
20231025,090300,55603890,11480,11450,11490,11450,112
20231025,090200,54319400,11450,11450,11480,11440,782
20231025,090100,45365920,11450,11490,11490,11440,722
20231025,090000,37091170,11550,11610,11610,11440,3215