KissMeData/099430/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,195000,2870738810,6630,6630,6630,6630,6504
20231016,194900,2870738810,6630,6630,6630,6630,0
20231016,194800,2870738810,6630,6630,6630,6630,0
20231016,194700,2870738810,6630,6630,6630,6630,0
20231016,194600,2870738810,6630,6630,6630,6630,0
20231016,194500,2870738810,6630,6630,6630,6630,0
20231016,194400,2870738810,6630,6630,6630,6630,0
20231016,194300,2870738810,6630,6630,6630,6630,0
20231016,194200,2870738810,6630,6630,6630,6630,0
20231016,194100,2870738810,6630,6630,6630,6630,0
20231016,194000,2870738810,6630,6630,6630,6630,0
20231016,193900,2870738810,6630,6630,6630,6630,0
20231016,193800,2870738810,6630,6630,6630,6630,0
20231016,193700,2870738810,6630,6630,6630,6630,0
20231016,193600,2870738810,6630,6630,6630,6630,0
20231016,193500,2870738810,6630,6630,6630,6630,0
20231016,193400,2870738810,6630,6630,6630,6630,0
20231016,193300,2870738810,6630,6630,6630,6630,0
20231016,193200,2870738810,6630,6630,6630,6630,0
20231016,193100,2870738810,6630,6630,6630,6630,0
20231016,193000,2870738810,6630,6630,6630,6630,0
20231016,192900,2870738810,6630,6630,6630,6630,0
20231016,192800,2870738810,6630,6630,6630,6630,0
20231016,192700,2870738810,6630,6630,6630,6630,0
20231016,192600,2870738810,6630,6630,6630,6630,0
20231016,192500,2870738810,6630,6630,6630,6630,0
20231016,192400,2870738810,6630,6630,6630,6630,0
20231016,192300,2870738810,6630,6630,6630,6630,0
20231016,192200,2870738810,6630,6630,6630,6630,0
20231016,192100,2870738810,6630,6630,6630,6630,0
20231016,192000,2870738810,6630,6630,6630,6630,6504
20231016,191900,2870738810,6630,6630,6630,6630,0
20231016,191800,2870738810,6630,6630,6630,6630,0
20231016,191700,2870738810,6630,6630,6630,6630,0
20231016,191600,2870738810,6630,6630,6630,6630,0
20231016,191500,2870738810,6630,6630,6630,6630,0
20231016,191400,2870738810,6630,6630,6630,6630,0
20231016,191300,2870738810,6630,6630,6630,6630,0
20231016,191200,2870738810,6630,6630,6630,6630,0
20231016,191100,2870738810,6630,6630,6630,6630,0
20231016,191000,2870738810,6630,6630,6630,6630,0
20231016,190900,2870738810,6630,6630,6630,6630,0
20231016,190800,2870738810,6630,6630,6630,6630,0
20231016,190700,2870738810,6630,6630,6630,6630,0
20231016,190600,2870738810,6630,6630,6630,6630,0
20231016,190500,2870738810,6630,6630,6630,6630,0
20231016,190400,2870738810,6630,6630,6630,6630,0
20231016,190300,2870738810,6630,6630,6630,6630,0
20231016,190200,2870738810,6630,6630,6630,6630,0
20231016,190100,2870738810,6630,6630,6630,6630,0
20231016,190000,2870738810,6630,6630,6630,6630,0
20231016,185900,2870738810,6630,6630,6630,6630,0
20231016,185800,2870738810,6630,6630,6630,6630,0
20231016,185700,2870738810,6630,6630,6630,6630,0
20231016,185600,2870738810,6630,6630,6630,6630,0
20231016,185500,2870738810,6630,6630,6630,6630,0
20231016,185400,2870738810,6630,6630,6630,6630,0
20231016,185300,2870738810,6630,6630,6630,6630,0
20231016,185200,2870738810,6630,6630,6630,6630,0
20231016,185100,2870738810,6630,6630,6630,6630,0
20231016,185000,2870738810,6630,6630,6630,6630,6504
20231016,184900,2870738810,6630,6630,6630,6630,0
20231016,184800,2870738810,6630,6630,6630,6630,0
20231016,184700,2870738810,6630,6630,6630,6630,0
20231016,184600,2870738810,6630,6630,6630,6630,0
20231016,184500,2870738810,6630,6630,6630,6630,0
20231016,184400,2870738810,6630,6630,6630,6630,0
20231016,184300,2870738810,6630,6630,6630,6630,0
20231016,184200,2870738810,6630,6630,6630,6630,0
20231016,184100,2870738810,6630,6630,6630,6630,0
20231016,184000,2870738810,6630,6630,6630,6630,0
20231016,183900,2870738810,6630,6630,6630,6630,0
20231016,183800,2870738810,6630,6630,6630,6630,0
20231016,183700,2870738810,6630,6630,6630,6630,0
20231016,183600,2870738810,6630,6630,6630,6630,0
20231016,183500,2870738810,6630,6630,6630,6630,0
20231016,183400,2870738810,6630,6630,6630,6630,0
20231016,183300,2870738810,6630,6630,6630,6630,0
20231016,183200,2870738810,6630,6630,6630,6630,0
20231016,183100,2870738810,6630,6630,6630,6630,0
20231016,183000,2870738810,6630,6630,6630,6630,0
20231016,182900,2870738810,6630,6630,6630,6630,0
20231016,182800,2870738810,6630,6630,6630,6630,0
20231016,182700,2870738810,6630,6630,6630,6630,0
20231016,182600,2870738810,6630,6630,6630,6630,0
20231016,182500,2870738810,6630,6630,6630,6630,0
20231016,182400,2870738810,6630,6630,6630,6630,0
20231016,182300,2870738810,6630,6630,6630,6630,0
20231016,182200,2870738810,6630,6630,6630,6630,0
20231016,182100,2870738810,6630,6630,6630,6630,0
20231016,182000,2870738810,6630,6630,6630,6630,6504
20231016,181900,2870738810,6630,6630,6630,6630,0
20231016,181800,2870738810,6630,6630,6630,6630,0
20231016,181700,2870738810,6630,6630,6630,6630,0
20231016,181600,2870738810,6630,6630,6630,6630,0
20231016,181500,2870738810,6630,6630,6630,6630,0
20231016,181400,2870738810,6630,6630,6630,6630,0
20231016,181300,2870738810,6630,6630,6630,6630,0
20231016,181200,2870738810,6630,6630,6630,6630,0
20231016,181100,2870738810,6630,6630,6630,6630,0
20231016,181000,2870738810,6630,6630,6630,6630,0
20231016,180900,2870738810,6630,6630,6630,6630,0
20231016,180800,2870738810,6630,6630,6630,6630,0
20231016,180700,2870738810,6630,6630,6630,6630,0
20231016,180600,2870738810,6630,6630,6630,6630,0
20231016,180500,2870738810,6630,6630,6630,6630,0
20231016,180400,2870738810,6630,6630,6630,6630,0
20231016,180300,2870738810,6630,6630,6630,6630,0
20231016,180200,2870738810,6630,6630,6630,6630,0
20231016,180100,2870738810,6630,6630,6630,6630,0
20231016,180000,2870738810,6630,6630,6630,6630,0
20231016,175900,2870738810,6630,6630,6630,6630,0
20231016,175800,2870738810,6630,6630,6630,6630,0
20231016,175700,2870738810,6630,6630,6630,6630,0
20231016,175600,2870738810,6630,6630,6630,6630,0
20231016,175500,2870738810,6630,6630,6630,6630,0
20231016,175400,2870738810,6630,6630,6630,6630,0
20231016,175300,2870738810,6630,6630,6630,6630,0
20231016,175200,2870738810,6630,6630,6630,6630,0
20231016,175100,2870738810,6630,6630,6630,6630,0
20231016,175000,2870738810,6630,6630,6630,6630,6504
20231016,174900,2870738810,6630,6630,6630,6630,0
20231016,174800,2870738810,6630,6630,6630,6630,0
20231016,174700,2870738810,6630,6630,6630,6630,0
20231016,174600,2870738810,6630,6630,6630,6630,0
20231016,174500,2870738810,6630,6630,6630,6630,0
20231016,174400,2870738810,6630,6630,6630,6630,0
20231016,174300,2870738810,6630,6630,6630,6630,0
20231016,174200,2870738810,6630,6630,6630,6630,0
20231016,174100,2870738810,6630,6630,6630,6630,0
20231016,174000,2870738810,6630,6630,6630,6630,0
20231016,173900,2870738810,6630,6630,6630,6630,0
20231016,173800,2870738810,6630,6630,6630,6630,0
20231016,173700,2870738810,6630,6630,6630,6630,0
20231016,173600,2870738810,6630,6630,6630,6630,0
20231016,173500,2870738810,6630,6630,6630,6630,0
20231016,173400,2870738810,6630,6630,6630,6630,0
20231016,173300,2870738810,6630,6630,6630,6630,0
20231016,173200,2870738810,6630,6630,6630,6630,0
20231016,173100,2870738810,6630,6630,6630,6630,0
20231016,173000,2870738810,6630,6630,6630,6630,0
20231016,172900,2870738810,6630,6630,6630,6630,0
20231016,172800,2870738810,6630,6630,6630,6630,0
20231016,172700,2870738810,6630,6630,6630,6630,0
20231016,172600,2870738810,6630,6630,6630,6630,0
20231016,172500,2870738810,6630,6630,6630,6630,0
20231016,172400,2870738810,6630,6630,6630,6630,0
20231016,172300,2870738810,6630,6630,6630,6630,0
20231016,172200,2870738810,6630,6630,6630,6630,0
20231016,172100,2870738810,6630,6630,6630,6630,0
20231016,172000,2870738810,6630,6630,6630,6630,6504
20231016,171900,2870738810,6630,6630,6630,6630,0
20231016,171800,2870738810,6630,6630,6630,6630,0
20231016,171700,2870738810,6630,6630,6630,6630,0
20231016,171600,2870738810,6630,6630,6630,6630,0
20231016,171500,2870738810,6630,6630,6630,6630,0
20231016,171400,2870738810,6630,6630,6630,6630,0
20231016,171300,2870738810,6630,6630,6630,6630,0
20231016,171200,2870738810,6630,6630,6630,6630,0
20231016,171100,2870738810,6630,6630,6630,6630,0
20231016,171000,2870738810,6630,6630,6630,6630,0
20231016,170900,2870738810,6630,6630,6630,6630,0
20231016,170800,2870738810,6630,6630,6630,6630,0
20231016,170700,2870738810,6630,6630,6630,6630,0
20231016,170600,2870738810,6630,6630,6630,6630,0
20231016,170500,2870738810,6630,6630,6630,6630,0
20231016,170400,2870738810,6630,6630,6630,6630,0
20231016,170300,2870738810,6630,6630,6630,6630,0
20231016,170200,2870738810,6630,6630,6630,6630,0
20231016,170100,2870738810,6630,6630,6630,6630,0
20231016,170000,2870738810,6630,6630,6630,6630,0
20231016,165900,2870738810,6630,6630,6630,6630,0
20231016,165800,2870738810,6630,6630,6630,6630,0
20231016,165700,2870738810,6630,6630,6630,6630,0
20231016,165600,2870738810,6630,6630,6630,6630,0
20231016,165500,2870738810,6630,6630,6630,6630,0
20231016,165400,2870738810,6630,6630,6630,6630,0
20231016,165300,2870738810,6630,6630,6630,6630,0
20231016,165200,2870738810,6630,6630,6630,6630,0
20231016,165100,2870738810,6630,6630,6630,6630,0
20231016,165000,2870738810,6630,6630,6630,6630,6504
20231016,164900,2870738810,6630,6630,6630,6630,0
20231016,164800,2870738810,6630,6630,6630,6630,0
20231016,164700,2870738810,6630,6630,6630,6630,0
20231016,164600,2870738810,6630,6630,6630,6630,0
20231016,164500,2870738810,6630,6630,6630,6630,0
20231016,164400,2870738810,6630,6630,6630,6630,0
20231016,164300,2870738810,6630,6630,6630,6630,0
20231016,164200,2870738810,6630,6630,6630,6630,0
20231016,164100,2870738810,6630,6630,6630,6630,0
20231016,164000,2870738810,6630,6630,6630,6630,0
20231016,163900,2870738810,6630,6630,6630,6630,0
20231016,163800,2870738810,6630,6630,6630,6630,0
20231016,163700,2870738810,6630,6630,6630,6630,0
20231016,163600,2870738810,6630,6630,6630,6630,0
20231016,163500,2870738810,6630,6630,6630,6630,0
20231016,163400,2870738810,6630,6630,6630,6630,0
20231016,163300,2870738810,6630,6630,6630,6630,0
20231016,163200,2870738810,6630,6630,6630,6630,0
20231016,163100,2870738810,6630,6630,6630,6630,0
20231016,163000,2870738810,6630,6630,6630,6630,0
20231016,162900,2870738810,6630,6630,6630,6630,0
20231016,162800,2870738810,6630,6630,6630,6630,0
20231016,162700,2870738810,6630,6630,6630,6630,0
20231016,162600,2870738810,6630,6630,6630,6630,0
20231016,162500,2870738810,6630,6630,6630,6630,0
20231016,162400,2870738810,6630,6630,6630,6630,0
20231016,162300,2870738810,6630,6630,6630,6630,0
20231016,162200,2870738810,6630,6630,6630,6630,0
20231016,162100,2870738810,6630,6630,6630,6630,0
20231016,162000,2870738810,6630,6630,6630,6630,6504
20231016,161900,2870738810,6630,6630,6630,6630,0
20231016,161800,2870738810,6630,6630,6630,6630,0
20231016,161700,2870738810,6630,6630,6630,6630,0
20231016,161600,2870738810,6630,6630,6630,6630,0
20231016,161500,2870738810,6630,6630,6630,6630,0
20231016,161400,2870738810,6630,6630,6630,6630,0
20231016,161300,2870738810,6630,6630,6630,6630,0
20231016,161200,2870738810,6630,6630,6630,6630,0
20231016,161100,2870738810,6630,6630,6630,6630,0
20231016,161000,2870738810,6630,6630,6630,6630,0
20231016,160900,2870738810,6630,6630,6630,6630,0
20231016,160800,2870738810,6630,6630,6630,6630,0
20231016,160700,2870738810,6630,6630,6630,6630,0
20231016,160600,2870738810,6630,6630,6630,6630,0
20231016,160500,2870738810,6630,6630,6630,6630,0
20231016,160400,2870738810,6630,6630,6630,6630,0
20231016,160300,2870738810,6630,6630,6630,6630,0
20231016,160200,2870738810,6630,6630,6630,6630,0
20231016,160100,2870738810,6630,6630,6630,6630,0
20231016,160000,2870738810,6630,6630,6630,6630,0
20231016,155900,2870738810,6630,6630,6630,6630,0
20231016,155800,2870738810,6630,6630,6630,6630,0
20231016,155700,2870738810,6630,6630,6630,6630,0
20231016,155600,2870738810,6630,6630,6630,6630,0
20231016,155500,2870738810,6630,6630,6630,6630,0
20231016,155400,2870738810,6630,6630,6630,6630,0
20231016,155300,2870738810,6630,6630,6630,6630,0
20231016,155200,2870738810,6630,6630,6630,6630,0
20231016,155100,2870738810,6630,6630,6630,6630,0
20231016,155000,2870738810,6630,6630,6630,6630,6504
20231016,154900,2870738810,6630,6630,6630,6630,0
20231016,154800,2870738810,6630,6630,6630,6630,0
20231016,154700,2870738810,6630,6630,6630,6630,0
20231016,154600,2870738810,6630,6630,6630,6630,0
20231016,154500,2870738810,6630,6630,6630,6630,0
20231016,154400,2870738810,6630,6630,6630,6630,0
20231016,154300,2870738810,6630,6630,6630,6630,0
20231016,154200,2870738810,6630,6630,6630,6630,0
20231016,154100,2870738810,6630,6630,6630,6630,0
20231016,154000,2870738810,6630,6630,6630,6630,0
20231016,153900,2870738810,6630,6630,6630,6630,0
20231016,153800,2870738810,6630,6630,6630,6630,0
20231016,153700,2870738810,6630,6630,6630,6630,0
20231016,153600,2870738810,6630,6630,6630,6630,0
20231016,153500,2870738810,6630,6630,6630,6630,0
20231016,153400,2870738810,6630,6630,6630,6630,0
20231016,153300,2870738810,6630,6630,6630,6630,0
20231016,153200,2870738810,6630,6630,6630,6630,0
20231016,153100,2870738810,6630,6630,6630,6630,0
20231016,153000,2870738810,6630,6630,6630,6630,6504
20231016,152900,2827617290,6650,6650,6650,6650,0
20231016,152800,2827617290,6650,6650,6650,6650,0
20231016,152700,2827617290,6650,6650,6650,6650,0
20231016,152600,2827617290,6650,6650,6650,6650,0
20231016,152500,2827617290,6650,6650,6650,6650,0
20231016,152400,2827617290,6650,6650,6650,6650,0
20231016,152300,2827617290,6650,6650,6650,6650,0
20231016,152200,2827617290,6650,6650,6650,6650,0
20231016,152100,2827617290,6650,6650,6650,6650,0
20231016,152000,2827617290,6650,6650,6650,6650,0
20231016,151900,2827617290,6650,6610,6650,6600,415
20231016,151800,2824875930,6650,6660,6660,6600,3145
20231016,151700,2804089510,6600,6640,6670,6590,1855
20231016,151600,2791768630,6600,6650,6650,6600,415
20231016,151500,2789024980,6650,6630,6650,6620,3631
20231016,151400,2764902540,6650,6650,6650,6640,904
20231016,151300,2758891820,6650,6640,6650,6640,1285
20231016,151200,2750346690,6640,6630,6650,6630,981
20231016,151100,2743835160,6630,6610,6630,6610,144
20231016,151000,2742882220,6610,6600,6610,6600,899
20231016,150900,2736948810,6600,6580,6600,6570,1009
20231016,150800,2730309460,6580,6580,6580,6550,1090
20231016,150700,2723148280,6590,6570,6590,6540,5570
20231016,150600,2686685030,6580,6560,6580,6550,2345
20231016,150500,2671323630,6580,6580,6580,6560,2712
20231016,150400,2653521170,6580,6570,6580,6570,1164
20231016,150300,2645862060,6560,6570,6580,6560,2739
20231016,150200,2627856880,6570,6570,6570,6560,66
20231016,150100,2627423280,6570,6560,6570,6560,4
20231016,150000,2627397010,6550,6550,6550,6550,1099
20231016,145900,2620198560,6540,6540,6550,6540,1100
20231016,145800,2613003200,6540,6530,6540,6530,584
20231016,145700,2609186150,6530,6530,6530,6520,2142
20231016,145600,2595200890,6520,6530,6530,6520,866
20231016,145500,2589545930,6530,6530,6530,6520,196
20231016,145400,2588266060,6530,6540,6550,6530,2316
20231016,145300,2573133370,6540,6550,6550,6540,663
20231016,145200,2568794750,6550,6560,6560,6540,1406
20231016,145100,2559589710,6550,6530,6550,6520,2785
20231016,145000,2541384910,6530,6520,6530,6520,1848
20231016,144900,2529325880,6520,6530,6530,6520,7010
20231016,144800,2483601680,6540,6550,6550,6540,471
20231016,144700,2480520610,6540,6560,6560,6540,1717
20231016,144600,2469283730,6540,6540,6550,6540,1076
20231016,144500,2462246510,6540,6560,6560,6540,4536
20231016,144400,2432565580,6560,6560,6560,6560,118
20231016,144300,2431791500,6580,6560,6590,6560,562
20231016,144200,2428093670,6570,6550,6570,6540,2971
20231016,144100,2408622820,6540,6520,6540,6500,1556
20231016,144000,2398466810,6500,6570,6600,6490,98019
20231016,143900,1760638350,6570,6570,6580,6560,8229
20231016,143800,1706622130,6580,6580,6580,6570,8889
20231016,143700,1648179930,6590,6590,6590,6590,153
20231016,143600,1647171660,6600,6580,6600,6580,2444
20231016,143500,1631090000,6580,6590,6590,6580,408
20231016,143400,1628404900,6590,6600,6600,6590,105
20231016,143300,1627712920,6590,6590,6590,6590,1351
20231016,143200,1618809830,6590,6590,6590,6590,869
20231016,143100,1613083120,6600,6590,6600,6590,236
20231016,143000,1611525620,6600,6600,6600,6590,350
20231016,142900,1609215680,6600,6590,6600,6590,477
20231016,142800,1606070850,6590,6590,6600,6590,849
20231016,142700,1600475880,6600,6590,6600,6590,468
20231016,142600,1597390690,6590,6600,6600,6590,175
20231016,142500,1596235700,6600,6600,6600,6600,543
20231016,142400,1592651900,6600,6590,6600,6590,1428
20231016,142300,1583239940,6600,6600,6600,6590,450
20231016,142200,1580270080,6600,6600,6600,6600,0
20231016,142100,1580270080,6600,6610,6610,6600,2126
20231016,142000,1566237310,6610,6610,6610,6610,169
20231016,141900,1565120220,6600,6600,6600,6590,1791
20231016,141800,1553307260,6590,6610,6610,6590,898
20231016,141700,1547379400,6610,6610,6610,6610,21
20231016,141600,1547240590,6610,6600,6610,6600,1416
20231016,141500,1537894600,6600,6610,6610,6600,881
20231016,141400,1532071280,6620,6620,6620,6620,22
20231016,141300,1531925640,6620,6600,6620,6600,93
20231016,141200,1531310170,6600,6610,6610,6600,1129
20231016,141100,1523858240,6600,6600,6610,6600,2161
20231016,141000,1509595590,6600,6610,6610,6600,904
20231016,140900,1503620290,6610,6610,6610,6610,10
20231016,140800,1503554190,6610,6620,6620,6610,1377
20231016,140700,1494451820,6610,6620,6620,6610,594
20231016,140600,1490525260,6610,6620,6620,6610,16
20231016,140500,1490419430,6620,6620,6620,6620,408
20231016,140400,1487718470,6620,6620,6620,6620,14
20231016,140300,1487625790,6620,6610,6620,6610,399
20231016,140200,1484988310,6620,6620,6620,6620,0
20231016,140100,1484988310,6620,6620,6620,6610,177
20231016,140000,1483817790,6630,6630,6630,6630,0
20231016,135900,1483817790,6630,6630,6630,6630,1
20231016,135800,1483811160,6620,6620,6620,6610,194
20231016,135700,1482526920,6620,6620,6620,6620,13
20231016,135600,1482440860,6620,6620,6620,6620,6
20231016,135500,1482401140,6620,6630,6640,6620,19
20231016,135400,1482275320,6630,6630,6630,6630,17
20231016,135300,1482162610,6630,6640,6640,6630,22
20231016,135200,1482016740,6630,6620,6630,6620,28
20231016,135100,1481831300,6620,6620,6620,6620,12
20231016,135000,1481751860,6620,6620,6620,6620,1
20231016,134900,1481745240,6620,6620,6630,6620,90
20231016,134800,1481148690,6630,6610,6630,6610,63
20231016,134700,1480731120,6620,6620,6620,6620,100
20231016,134600,1480069120,6620,6620,6620,6620,67
20231016,134500,1479625580,6610,6610,6610,6610,11
20231016,134400,1479552870,6620,6620,6620,6620,19
20231016,134300,1479427090,6620,6610,6620,6610,83
20231016,134200,1478877940,6620,6630,6630,6620,1320
20231016,134100,1470139520,6640,6640,6640,6640,0
20231016,134000,1470139520,6640,6630,6640,6630,70
20231016,133900,1469674870,6620,6620,6620,6620,9
20231016,133800,1469615290,6620,6620,6620,6620,0
20231016,133700,1469615290,6620,6620,6620,6620,17
20231016,133600,1469502750,6620,6620,6620,6620,9
20231016,133500,1469443170,6620,6620,6620,6620,0
20231016,133400,1469443170,6620,6620,6630,6620,300
20231016,133300,1467455870,6620,6630,6630,6620,89
20231016,133200,1466865890,6620,6620,6620,6620,2
20231016,133100,1466852650,6620,6630,6630,6620,114
20231016,133000,1466096970,6620,6620,6620,6620,9
20231016,132900,1466037390,6630,6630,6630,6630,100
20231016,132800,1465374390,6620,6620,6620,6620,14
20231016,132700,1465281710,6630,6630,6640,6630,281
20231016,132600,1463416450,6630,6620,6630,6620,392
20231016,132500,1460819390,6620,6610,6620,6610,42
20231016,132400,1460541450,6620,6620,6620,6610,249
20231016,132300,1458893340,6610,6610,6610,6610,0
20231016,132200,1458893340,6610,6610,6610,6610,14
20231016,132100,1458800800,6620,6620,6620,6610,20
20231016,132000,1458668490,6630,6620,6630,6620,41
20231016,131900,1458396750,6600,6610,6610,6600,1154
20231016,131800,1450778050,6610,6610,6610,6610,1003
20231016,131700,1444148220,6640,6610,6640,6610,14
20231016,131600,1444055590,6610,6600,6610,6600,1015
20231016,131500,1437356580,6600,6600,6600,6600,0
20231016,131400,1437356580,6600,6610,6610,6600,1100
20231016,131300,1430087950,6620,6620,6620,6610,226
20231016,131200,1428591970,6620,6630,6630,6620,100
20231016,131100,1427929870,6630,6620,6630,6620,248
20231016,131000,1426286530,6610,6610,6610,6610,1
20231016,130900,1426279920,6630,6630,6630,6630,29
20231016,130800,1426087650,6650,6610,6650,6610,1839
20231016,130700,1413913450,6610,6600,6620,6600,66
20231016,130600,1413476830,6600,6610,6610,6600,82
20231016,130500,1412934910,6610,6600,6610,6600,279
20231016,130400,1411093010,6600,6610,6610,6600,419
20231016,130300,1408324570,6600,6600,6600,6600,15
20231016,130200,1408225570,6600,6600,6600,6600,181
20231016,130100,1407030970,6600,6600,6600,6600,30
20231016,130000,1406832970,6610,6610,6610,6600,63
20231016,125900,1406417130,6610,6610,6610,6610,1
20231016,125800,1406410520,6610,6610,6610,6610,14
20231016,125700,1406317980,6620,6610,6620,6610,22
20231016,125600,1406172430,6620,6600,6620,6600,49
20231016,125500,1405848240,6620,6600,6620,6600,459
20231016,125400,1402816190,6610,6610,6610,6610,5
20231016,125300,1402783140,6620,6620,6620,6620,3
20231016,125200,1402763280,6620,6600,6620,6600,29
20231016,125100,1402571640,6600,6610,6610,6600,70
20231016,125000,1402109040,6610,6610,6610,6610,20
20231016,124900,1401976840,6600,6610,6610,6600,20
20231016,124800,1401844780,6610,6600,6610,6600,19
20231016,124700,1401719280,6610,6610,6610,6610,15
20231016,124600,1401620130,6600,6600,6600,6600,126
20231016,124500,1400788530,6600,6590,6600,6590,20
20231016,124400,1400656620,6590,6590,6590,6590,916
20231016,124300,1394620180,6600,6600,6600,6590,1483
20231016,124200,1384847100,6600,6600,6600,6600,9
20231016,124100,1384787700,6600,6590,6600,6590,140
20231016,124000,1383865080,6590,6600,6600,6590,285
20231016,123900,1381984580,6600,6590,6600,6590,69
20231016,123800,1381529270,6590,6620,6620,6590,43
20231016,123700,1381245130,6590,6610,6610,6590,541
20231016,123600,1377677840,6610,6600,6610,6600,14
20231016,123500,1377585390,6600,6600,6600,6600,265
20231016,123400,1375836390,6600,6600,6600,6600,14
20231016,123300,1375743990,6600,6600,6600,6600,81
20231016,123200,1375209390,6610,6600,6610,6590,115
20231016,123100,1374451080,6620,6620,6620,6620,1
20231016,123000,1374444460,6620,6590,6620,6590,210
20231016,122900,1373054890,6600,6580,6600,6580,237
20231016,122800,1371493630,6580,6590,6590,6580,39
20231016,122700,1371236760,6580,6580,6580,6580,109
20231016,122600,1370519540,6580,6580,6580,6580,51
20231016,122500,1370183960,6600,6590,6600,6570,2621
20231016,122400,1352950880,6600,6590,6600,6580,854
20231016,122300,1347322740,6580,6580,6580,6580,653
20231016,122200,1343026000,6580,6590,6590,6580,253
20231016,122100,1341360160,6580,6590,6600,6580,5584
20231016,122000,1304596390,6600,6620,6620,6600,5078
20231016,121900,1271073410,6610,6610,6620,6610,63
20231016,121800,1270656970,6620,6610,6620,6610,16
20231016,121700,1270551200,6610,6610,6610,6610,8
20231016,121600,1270498320,6610,6610,6610,6610,759
20231016,121500,1265481330,6610,6610,6610,6610,0
20231016,121400,1265481330,6610,6610,6610,6610,92
20231016,121300,1264873210,6610,6600,6610,6600,17
20231016,121200,1264760980,6600,6600,6600,6600,0
20231016,121100,1264760980,6600,6610,6610,6600,63
20231016,121000,1264344580,6600,6610,6610,6600,2
20231016,120900,1264331370,6610,6610,6610,6600,1578
20231016,120800,1253902340,6620,6620,6620,6620,4
20231016,120700,1253875860,6620,6620,6620,6620,256
20231016,120600,1252181140,6620,6620,6620,6620,0
20231016,120500,1252181140,6620,6620,6620,6620,94
20231016,120400,1251558860,6620,6620,6620,6620,61
20231016,120300,1251155040,6620,6610,6620,6610,449
20231016,120200,1248187050,6620,6620,6620,6620,118
20231016,120100,1247405890,6620,6630,6630,6620,272
20231016,120000,1245605230,6620,6620,6620,6620,1
20231016,115900,1245598610,6630,6620,6630,6620,374
20231016,115800,1243119730,6630,6630,6630,6630,127
20231016,115700,1242277720,6620,6630,6630,6620,263
20231016,115600,1240535660,6630,6630,6630,6630,0
20231016,115500,1240535660,6630,6630,6630,6630,1
20231016,115400,1240529030,6630,6620,6630,6620,500
20231016,115300,1237218030,6620,6620,6620,6620,251
20231016,115200,1235556410,6620,6620,6620,6620,746
20231016,115100,1230617890,6620,6620,6620,6620,110
20231016,115000,1229889690,6620,6620,6620,6620,809
20231016,114900,1224534110,6640,6620,6640,6620,992
20231016,114800,1217948230,6640,6640,6640,6640,119
20231016,114700,1217158070,6630,6630,6630,6630,1
20231016,114600,1217151440,6620,6620,6620,6620,50
20231016,114500,1216820440,6620,6620,6620,6620,1
20231016,114400,1216813820,6640,6640,6640,6640,150
20231016,114300,1215817820,6640,6630,6640,6630,166
20231016,114200,1214715590,6630,6630,6630,6630,7
20231016,114100,1214669180,6610,6620,6620,6610,102
20231016,114000,1213994280,6610,6620,6620,6610,377
20231016,113900,1211500350,6620,6620,6620,6620,1
20231016,113800,1211493730,6610,6610,6610,6610,0
20231016,113700,1211493730,6610,6630,6630,6610,6
20231016,113600,1211454010,6610,6620,6620,6610,1784
20231016,113500,1199651410,6630,6630,6630,6630,301
20231016,113400,1197655780,6650,6640,6650,6640,1000
20231016,113300,1191008730,6640,6640,6640,6640,235
20231016,113200,1189448330,6640,6640,6640,6640,100
20231016,113100,1188784330,6630,6630,6630,6630,100
20231016,113000,1188121330,6620,6620,6620,6620,1
20231016,112900,1188114710,6620,6620,6620,6620,17
20231016,112800,1188002170,6630,6630,6630,6630,0
20231016,112700,1188002170,6630,6620,6630,6620,1049
20231016,112600,1181057750,6620,6640,6640,6620,167
20231016,112500,1179952190,6620,6620,6620,6620,84
20231016,112400,1179396110,6610,6620,6620,6610,1284
20231016,112300,1170898870,6610,6620,6620,6610,110
20231016,112200,1170171740,6620,6620,6620,6620,11
20231016,112100,1170098920,6610,6610,6610,6610,283
20231016,112000,1168228290,6610,6610,6610,6610,222
20231016,111900,1166760870,6620,6630,6640,6620,32
20231016,111800,1166548630,6640,6630,6640,6630,107
20231016,111700,1165838590,6630,6620,6630,6620,70
20231016,111600,1165374590,6600,6610,6610,6600,514
20231016,111500,1161981950,6610,6610,6610,6610,176
20231016,111400,1160818590,6610,6610,6610,6610,130
20231016,111300,1159959290,6590,6610,6610,6590,4300
20231016,111200,1131580220,6620,6620,6620,6620,161
20231016,111100,1130514400,6630,6620,6630,6620,154
20231016,111000,1129493420,6640,6640,6640,6640,0
20231016,110900,1129493420,6640,6610,6640,6590,1327
20231016,110800,1120696760,6610,6610,6610,6610,84
20231016,110700,1120141520,6610,6610,6610,6600,1046
20231016,110600,1113228550,6610,6630,6630,6580,22221
20231016,110500,966525560,6650,6630,6650,6630,1006
20231016,110400,959855380,6630,6640,6640,6630,760
20231016,110300,954812590,6640,6640,6640,6640,377
20231016,110200,952309310,6640,6640,6640,6640,304
20231016,110100,950290750,6630,6640,6640,6630,1315
20231016,110000,941571050,6630,6630,6630,6630,201
20231016,105900,940238420,6630,6630,6630,6630,2
20231016,105800,940225160,6620,6650,6650,6620,3345
20231016,105700,918065020,6650,6650,6650,6650,10
20231016,105600,917998520,6650,6650,6650,6650,13
20231016,105500,917912070,6640,6630,6640,6630,16
20231016,105400,917805840,6650,6660,6660,6650,7
20231016,105300,917759270,6620,6640,6640,6620,6843
20231016,105200,872408670,6630,6650,6650,6630,1361
20231016,105100,863371890,6640,6640,6640,6640,120
20231016,105000,862575090,6630,6660,6660,6630,21000
20231016,104900,723084800,6660,6670,6670,6660,3301
20231016,104800,701088840,6670,6680,6680,6670,65
20231016,104700,700655240,6680,6670,6680,6670,35
20231016,104600,700421490,6670,6670,6670,6670,73
20231016,104500,699934580,6680,6680,6680,6680,3
20231016,104400,699914540,6680,6670,6680,6670,151
20231016,104300,698906860,6670,6670,6670,6670,2
20231016,104200,698893520,6670,6680,6680,6670,26
20231016,104100,698720000,6680,6680,6680,6680,0
20231016,104000,698720000,6680,6680,6680,6680,0
20231016,103900,698720000,6680,6680,6680,6680,5
20231016,103800,698686600,6660,6660,6660,6660,0
20231016,103700,698686600,6660,6690,6690,6660,649
20231016,103600,694359140,6670,6670,6670,6670,1000
20231016,103500,687689140,6690,6670,6690,6670,101
20231016,103400,687015450,6660,6690,6690,6660,901
20231016,103300,681009630,6660,6690,6690,6660,1406
20231016,103200,671635230,6670,6680,6700,6670,1701
20231016,103100,660284860,6690,6680,6700,6670,1483
20231016,103000,650378570,6680,6680,6680,6670,640
20231016,102900,646104170,6700,6700,6700,6700,22
20231016,102800,645956770,6700,6690,6700,6680,380
20231016,102700,643418300,6670,6670,6670,6670,0
20231016,102600,643418300,6670,6670,6670,6670,600
20231016,102500,639416300,6670,6680,6680,6670,1440
20231016,102400,629802330,6700,6700,6700,6700,40
20231016,102300,629534330,6700,6700,6700,6700,150
20231016,102200,628529330,6700,6700,6700,6700,0
20231016,102100,628529330,6700,6700,6700,6700,10
20231016,102000,628462330,6700,6700,6700,6700,300
20231016,101900,626452330,6700,6700,6700,6700,16
20231016,101800,626345130,6680,6680,6680,6680,0
20231016,101700,626345130,6680,6680,6680,6680,0
20231016,101600,626345130,6680,6690,6690,6680,1015
20231016,101500,619562450,6700,6700,6700,6700,1
20231016,101400,619555750,6670,6690,6690,6670,614
20231016,101300,615456290,6690,6690,6690,6690,186
20231016,101200,614211950,6700,6700,6700,6700,31
20231016,101100,614004250,6700,6700,6700,6690,1254
20231016,101000,605602530,6700,6700,6700,6700,77
20231016,100900,605086630,6700,6680,6700,6680,542
20231016,100800,601463670,6700,6690,6700,6690,503
20231016,100700,598098570,6680,6690,6690,6680,1703
20231016,100600,586715500,6690,6700,6700,6690,113
20231016,100500,585959510,6700,6700,6700,6700,6
20231016,100400,585919310,6700,6680,6700,6680,20
20231016,100300,585785330,6680,6680,6680,6680,0
20231016,100200,585785330,6680,6690,6690,6680,101
20231016,100100,585110050,6690,6690,6690,6690,0
20231016,100000,585110050,6690,6690,6690,6690,370
20231016,095900,582634750,6690,6690,6690,6690,199
20231016,095800,581303440,6690,6690,6690,6690,1
20231016,095700,581296750,6680,6680,6680,6670,367
20231016,095600,578845210,6700,6680,6700,6680,44
20231016,095500,578551210,6680,6700,6700,6680,765
20231016,095400,573440810,6700,6700,6700,6700,173
20231016,095300,572281710,6710,6680,6710,6680,652
20231016,095200,567921850,6680,6680,6680,6670,1774
20231016,095100,556077530,6680,6660,6680,6660,200
20231016,095000,554743530,6680,6680,6680,6660,2325
20231016,094900,539216530,6680,6680,6680,6680,3
20231016,094800,539196490,6690,6690,6690,6690,100
20231016,094700,538527490,6680,6690,6690,6680,4
20231016,094600,538500750,6660,6670,6680,6660,1578
20231016,094500,527989900,6660,6680,6680,6650,315
20231016,094400,525893580,6690,6660,6690,6650,9487
20231016,094300,462779380,6660,6680,6680,6660,4180
20231016,094200,434889700,6680,6700,6700,6670,8461
20231016,094100,378338030,6710,6700,6710,6700,1604
20231016,094000,367591130,6710,6710,6710,6710,466
20231016,093900,364464270,6710,6710,6710,6710,20
20231016,093800,364330070,6720,6720,6720,6700,2576
20231016,093700,347055510,6710,6720,6730,6710,450
20231016,093600,344031370,6730,6730,6730,6720,660
20231016,093500,339595740,6730,6710,6730,6710,123
20231016,093400,338769600,6710,6710,6720,6710,232
20231016,093300,337212760,6720,6730,6730,6710,275
20231016,093200,335364730,6730,6730,6730,6730,13
20231016,093100,335277240,6730,6720,6740,6710,3083
20231016,093000,314581860,6730,6720,6730,6720,42
20231016,092900,314299510,6730,6710,6730,6710,225
20231016,092800,312785610,6710,6710,6720,6710,604
20231016,092700,308731250,6710,6710,6710,6710,506
20231016,092600,305335990,6720,6700,6720,6700,2824
20231016,092500,286397040,6700,6720,6720,6700,1303
20231016,092400,277653070,6720,6720,6730,6710,2522
20231016,092300,260715290,6720,6720,6730,6720,333
20231016,092200,258477500,6730,6720,6730,6720,20
20231016,092100,258343000,6750,6750,6750,6710,44
20231016,092000,258046840,6700,6730,6730,6700,4171
20231016,091900,230044380,6730,6720,6730,6720,769
20231016,091800,224870010,6730,6740,6740,6720,1021
20231016,091700,218008010,6720,6730,6730,6720,1105
20231016,091600,210576140,6730,6750,6750,6730,61
20231016,091500,210164830,6750,6720,6750,6720,870
20231016,091400,204301870,6720,6730,6730,6720,726
20231016,091300,199416100,6730,6710,6780,6710,3579
20231016,091200,175341220,6700,6700,6700,6700,160
20231016,091100,174269220,6700,6700,6720,6700,77
20231016,091000,173753300,6700,6720,6720,6690,1566
20231016,090900,163269590,6700,6710,6710,6690,1037
20231016,090800,156327360,6720,6690,6720,6690,1456
20231016,090700,146572190,6690,6680,6690,6680,1575
20231016,090600,136038480,6680,6690,6700,6680,2130
20231016,090500,121803690,6700,6690,6700,6690,440
20231016,090400,118859990,6700,6720,6730,6700,3202
20231016,090300,97376940,6720,6730,6730,6710,682
20231016,090200,92790240,6730,6710,6750,6710,1165
20231016,090100,84972430,6700,6750,6750,6690,8205
20231016,090000,29801170,6750,6790,6790,6750,4399