KissMeData/179290/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200700,1963652940,7000,7000,7000,7000,8699
20231023,200600,1963652940,7000,7000,7000,7000,0
20231023,200500,1963652940,7000,7000,7000,7000,0
20231023,200400,1963652940,7000,7000,7000,7000,0
20231023,200300,1963652940,7000,7000,7000,7000,0
20231023,200200,1963652940,7000,7000,7000,7000,0
20231023,200100,1963652940,7000,7000,7000,7000,0
20231023,200000,1963652940,7000,7000,7000,7000,0
20231023,195900,1963652940,7000,7000,7000,7000,0
20231023,195800,1963652940,7000,7000,7000,7000,0
20231023,195700,1963652940,7000,7000,7000,7000,0
20231023,195600,1963652940,7000,7000,7000,7000,0
20231023,195500,1963652940,7000,7000,7000,7000,0
20231023,195400,1963652940,7000,7000,7000,7000,0
20231023,195300,1963652940,7000,7000,7000,7000,0
20231023,195200,1963652940,7000,7000,7000,7000,0
20231023,195100,1963652940,7000,7000,7000,7000,0
20231023,195000,1963652940,7000,7000,7000,7000,0
20231023,194900,1963652940,7000,7000,7000,7000,0
20231023,194800,1963652940,7000,7000,7000,7000,0
20231023,194700,1963652940,7000,7000,7000,7000,0
20231023,194600,1963652940,7000,7000,7000,7000,0
20231023,194500,1963652940,7000,7000,7000,7000,0
20231023,194400,1963652940,7000,7000,7000,7000,0
20231023,194300,1963652940,7000,7000,7000,7000,0
20231023,194200,1963652940,7000,7000,7000,7000,0
20231023,194100,1963652940,7000,7000,7000,7000,0
20231023,194000,1963652940,7000,7000,7000,7000,0
20231023,193900,1963652940,7000,7000,7000,7000,0
20231023,193800,1963652940,7000,7000,7000,7000,0
20231023,193700,1963652940,7000,7000,7000,7000,8699
20231023,193600,1963652940,7000,7000,7000,7000,0
20231023,193500,1963652940,7000,7000,7000,7000,0
20231023,193400,1963652940,7000,7000,7000,7000,0
20231023,193300,1963652940,7000,7000,7000,7000,0
20231023,193200,1963652940,7000,7000,7000,7000,0
20231023,193100,1963652940,7000,7000,7000,7000,0
20231023,193000,1963652940,7000,7000,7000,7000,0
20231023,192900,1963652940,7000,7000,7000,7000,0
20231023,192800,1963652940,7000,7000,7000,7000,0
20231023,192700,1963652940,7000,7000,7000,7000,0
20231023,192600,1963652940,7000,7000,7000,7000,0
20231023,192500,1963652940,7000,7000,7000,7000,0
20231023,192400,1963652940,7000,7000,7000,7000,0
20231023,192300,1963652940,7000,7000,7000,7000,0
20231023,192200,1963652940,7000,7000,7000,7000,0
20231023,192100,1963652940,7000,7000,7000,7000,0
20231023,192000,1963652940,7000,7000,7000,7000,0
20231023,191900,1963652940,7000,7000,7000,7000,0
20231023,191800,1963652940,7000,7000,7000,7000,0
20231023,191700,1963652940,7000,7000,7000,7000,0
20231023,191600,1963652940,7000,7000,7000,7000,0
20231023,191500,1963652940,7000,7000,7000,7000,0
20231023,191400,1963652940,7000,7000,7000,7000,0
20231023,191300,1963652940,7000,7000,7000,7000,0
20231023,191200,1963652940,7000,7000,7000,7000,0
20231023,191100,1963652940,7000,7000,7000,7000,0
20231023,191000,1963652940,7000,7000,7000,7000,0
20231023,190900,1963652940,7000,7000,7000,7000,0
20231023,190800,1963652940,7000,7000,7000,7000,0
20231023,190700,1963652940,7000,7000,7000,7000,8699
20231023,190600,1963652940,7000,7000,7000,7000,0
20231023,190500,1963652940,7000,7000,7000,7000,0
20231023,190400,1963652940,7000,7000,7000,7000,0
20231023,190300,1963652940,7000,7000,7000,7000,0
20231023,190200,1963652940,7000,7000,7000,7000,0
20231023,190100,1963652940,7000,7000,7000,7000,0
20231023,190000,1963652940,7000,7000,7000,7000,0
20231023,185900,1963652940,7000,7000,7000,7000,0
20231023,185800,1963652940,7000,7000,7000,7000,0
20231023,185700,1963652940,7000,7000,7000,7000,0
20231023,185600,1963652940,7000,7000,7000,7000,0
20231023,185500,1963652940,7000,7000,7000,7000,0
20231023,185400,1963652940,7000,7000,7000,7000,0
20231023,185300,1963652940,7000,7000,7000,7000,0
20231023,185200,1963652940,7000,7000,7000,7000,0
20231023,185100,1963652940,7000,7000,7000,7000,0
20231023,185000,1963652940,7000,7000,7000,7000,0
20231023,184900,1963652940,7000,7000,7000,7000,0
20231023,184800,1963652940,7000,7000,7000,7000,0
20231023,184700,1963652940,7000,7000,7000,7000,0
20231023,184600,1963652940,7000,7000,7000,7000,0
20231023,184500,1963652940,7000,7000,7000,7000,0
20231023,184400,1963652940,7000,7000,7000,7000,0
20231023,184300,1963652940,7000,7000,7000,7000,0
20231023,184200,1963652940,7000,7000,7000,7000,0
20231023,184100,1963652940,7000,7000,7000,7000,0
20231023,184000,1963652940,7000,7000,7000,7000,0
20231023,183900,1963652940,7000,7000,7000,7000,0
20231023,183800,1963652940,7000,7000,7000,7000,0
20231023,183700,1963652940,7000,7000,7000,7000,8699
20231023,183600,1963652940,7000,7000,7000,7000,0
20231023,183500,1963652940,7000,7000,7000,7000,0
20231023,183400,1963652940,7000,7000,7000,7000,0
20231023,183300,1963652940,7000,7000,7000,7000,0
20231023,183200,1963652940,7000,7000,7000,7000,0
20231023,183100,1963652940,7000,7000,7000,7000,0
20231023,183000,1963652940,7000,7000,7000,7000,0
20231023,182900,1963652940,7000,7000,7000,7000,0
20231023,182800,1963652940,7000,7000,7000,7000,0
20231023,182700,1963652940,7000,7000,7000,7000,0
20231023,182600,1963652940,7000,7000,7000,7000,0
20231023,182500,1963652940,7000,7000,7000,7000,0
20231023,182400,1963652940,7000,7000,7000,7000,0
20231023,182300,1963652940,7000,7000,7000,7000,0
20231023,182200,1963652940,7000,7000,7000,7000,0
20231023,182100,1963652940,7000,7000,7000,7000,0
20231023,182000,1963652940,7000,7000,7000,7000,0
20231023,181900,1963652940,7000,7000,7000,7000,0
20231023,181800,1963652940,7000,7000,7000,7000,0
20231023,181700,1963652940,7000,7000,7000,7000,0
20231023,181600,1963652940,7000,7000,7000,7000,0
20231023,181500,1963652940,7000,7000,7000,7000,0
20231023,181400,1963652940,7000,7000,7000,7000,0
20231023,181300,1963652940,7000,7000,7000,7000,0
20231023,181200,1963652940,7000,7000,7000,7000,0
20231023,181100,1963652940,7000,7000,7000,7000,0
20231023,181000,1963652940,7000,7000,7000,7000,0
20231023,180900,1963652940,7000,7000,7000,7000,0
20231023,180800,1963652940,7000,7000,7000,7000,0
20231023,180700,1963652940,7000,7000,7000,7000,8699
20231023,180600,1963652940,7000,7000,7000,7000,0
20231023,180500,1963652940,7000,7000,7000,7000,0
20231023,180400,1963652940,7000,7000,7000,7000,0
20231023,180300,1963652940,7000,7000,7000,7000,0
20231023,180200,1963652940,7000,7000,7000,7000,0
20231023,180100,1963652940,7000,7000,7000,7000,0
20231023,180000,1963652940,7000,7000,7000,7000,0
20231023,175900,1963652940,7000,7000,7000,7000,0
20231023,175800,1963652940,7000,7000,7000,7000,0
20231023,175700,1963652940,7000,7000,7000,7000,0
20231023,175600,1963652940,7000,7000,7000,7000,0
20231023,175500,1963652940,7000,7000,7000,7000,0
20231023,175400,1963652940,7000,7000,7000,7000,0
20231023,175300,1963652940,7000,7000,7000,7000,0
20231023,175200,1963652940,7000,7000,7000,7000,0
20231023,175100,1963652940,7000,7000,7000,7000,0
20231023,175000,1963652940,7000,7000,7000,7000,0
20231023,174900,1963652940,7000,7000,7000,7000,0
20231023,174800,1963652940,7000,7000,7000,7000,0
20231023,174700,1963652940,7000,7000,7000,7000,0
20231023,174600,1963652940,7000,7000,7000,7000,0
20231023,174500,1963652940,7000,7000,7000,7000,0
20231023,174400,1963652940,7000,7000,7000,7000,0
20231023,174300,1963652940,7000,7000,7000,7000,0
20231023,174200,1963652940,7000,7000,7000,7000,0
20231023,174100,1963652940,7000,7000,7000,7000,0
20231023,174000,1963652940,7000,7000,7000,7000,0
20231023,173900,1963652940,7000,7000,7000,7000,0
20231023,173800,1963652940,7000,7000,7000,7000,0
20231023,173700,1963652940,7000,7000,7000,7000,8699
20231023,173600,1963652940,7000,7000,7000,7000,0
20231023,173500,1963652940,7000,7000,7000,7000,0
20231023,173400,1963652940,7000,7000,7000,7000,0
20231023,173300,1963652940,7000,7000,7000,7000,0
20231023,173200,1963652940,7000,7000,7000,7000,0
20231023,173100,1963652940,7000,7000,7000,7000,0
20231023,173000,1963652940,7000,7000,7000,7000,0
20231023,172900,1963652940,7000,7000,7000,7000,0
20231023,172800,1963652940,7000,7000,7000,7000,0
20231023,172700,1963652940,7000,7000,7000,7000,0
20231023,172600,1963652940,7000,7000,7000,7000,0
20231023,172500,1963652940,7000,7000,7000,7000,0
20231023,172400,1963652940,7000,7000,7000,7000,0
20231023,172300,1963652940,7000,7000,7000,7000,0
20231023,172200,1963652940,7000,7000,7000,7000,0
20231023,172100,1963652940,7000,7000,7000,7000,0
20231023,172000,1963652940,7000,7000,7000,7000,0
20231023,171900,1963652940,7000,7000,7000,7000,0
20231023,171800,1963652940,7000,7000,7000,7000,0
20231023,171700,1963652940,7000,7000,7000,7000,0
20231023,171600,1963652940,7000,7000,7000,7000,0
20231023,171500,1963652940,7000,7000,7000,7000,0
20231023,171400,1963652940,7000,7000,7000,7000,0
20231023,171300,1963652940,7000,7000,7000,7000,0
20231023,171200,1963652940,7000,7000,7000,7000,0
20231023,171100,1963652940,7000,7000,7000,7000,0
20231023,171000,1963652940,7000,7000,7000,7000,0
20231023,170900,1963652940,7000,7000,7000,7000,0
20231023,170800,1963652940,7000,7000,7000,7000,0
20231023,170700,1963652940,7000,7000,7000,7000,8699
20231023,170600,1963652940,7000,7000,7000,7000,0
20231023,170500,1963652940,7000,7000,7000,7000,0
20231023,170400,1963652940,7000,7000,7000,7000,0
20231023,170300,1963652940,7000,7000,7000,7000,0
20231023,170200,1963652940,7000,7000,7000,7000,0
20231023,170100,1963652940,7000,7000,7000,7000,0
20231023,170000,1963652940,7000,7000,7000,7000,0
20231023,165900,1963652940,7000,7000,7000,7000,0
20231023,165800,1963652940,7000,7000,7000,7000,0
20231023,165700,1963652940,7000,7000,7000,7000,0
20231023,165600,1963652940,7000,7000,7000,7000,0
20231023,165500,1963652940,7000,7000,7000,7000,0
20231023,165400,1963652940,7000,7000,7000,7000,0
20231023,165300,1963652940,7000,7000,7000,7000,0
20231023,165200,1963652940,7000,7000,7000,7000,0
20231023,165100,1963652940,7000,7000,7000,7000,0
20231023,165000,1963652940,7000,7000,7000,7000,0
20231023,164900,1963652940,7000,7000,7000,7000,0
20231023,164800,1963652940,7000,7000,7000,7000,0
20231023,164700,1963652940,7000,7000,7000,7000,0
20231023,164600,1963652940,7000,7000,7000,7000,0
20231023,164500,1963652940,7000,7000,7000,7000,0
20231023,164400,1963652940,7000,7000,7000,7000,0
20231023,164300,1963652940,7000,7000,7000,7000,0
20231023,164200,1963652940,7000,7000,7000,7000,0
20231023,164100,1963652940,7000,7000,7000,7000,0
20231023,164000,1963652940,7000,7000,7000,7000,0
20231023,163900,1963652940,7000,7000,7000,7000,0
20231023,163800,1963652940,7000,7000,7000,7000,0
20231023,163700,1963652940,7000,7000,7000,7000,8699
20231023,163600,1963652940,7000,7000,7000,7000,0
20231023,163500,1963652940,7000,7000,7000,7000,0
20231023,163400,1963652940,7000,7000,7000,7000,0
20231023,163300,1963652940,7000,7000,7000,7000,0
20231023,163200,1963652940,7000,7000,7000,7000,0
20231023,163100,1963652940,7000,7000,7000,7000,0
20231023,163000,1963652940,7000,7000,7000,7000,0
20231023,162900,1963652940,7000,7000,7000,7000,0
20231023,162800,1963652940,7000,7000,7000,7000,0
20231023,162700,1963652940,7000,7000,7000,7000,0
20231023,162600,1963652940,7000,7000,7000,7000,0
20231023,162500,1963652940,7000,7000,7000,7000,0
20231023,162400,1963652940,7000,7000,7000,7000,0
20231023,162300,1963652940,7000,7000,7000,7000,0
20231023,162200,1963652940,7000,7000,7000,7000,0
20231023,162100,1963652940,7000,7000,7000,7000,0
20231023,162000,1963652940,7000,7000,7000,7000,0
20231023,161900,1963652940,7000,7000,7000,7000,0
20231023,161800,1963652940,7000,7000,7000,7000,0
20231023,161700,1963652940,7000,7000,7000,7000,0
20231023,161600,1963652940,7000,7000,7000,7000,0
20231023,161500,1963652940,7000,7000,7000,7000,0
20231023,161400,1963652940,7000,7000,7000,7000,0
20231023,161300,1963652940,7000,7000,7000,7000,0
20231023,161200,1963652940,7000,7000,7000,7000,0
20231023,161100,1963652940,7000,7000,7000,7000,0
20231023,161000,1963652940,7000,7000,7000,7000,0
20231023,160900,1963652940,7000,7000,7000,7000,0
20231023,160800,1963652940,7000,7000,7000,7000,0
20231023,160700,1963652940,7000,7000,7000,7000,8699
20231023,160600,1963652940,7000,7000,7000,7000,0
20231023,160500,1963652940,7000,7000,7000,7000,0
20231023,160400,1963652940,7000,7000,7000,7000,0
20231023,160300,1963652940,7000,7000,7000,7000,0
20231023,160200,1963652940,7000,7000,7000,7000,0
20231023,160100,1963652940,7000,7000,7000,7000,0
20231023,160000,1963652940,7000,7000,7000,7000,0
20231023,155900,1963652940,7000,7000,7000,7000,0
20231023,155800,1963652940,7000,7000,7000,7000,0
20231023,155700,1963652940,7000,7000,7000,7000,0
20231023,155600,1963652940,7000,7000,7000,7000,0
20231023,155500,1963652940,7000,7000,7000,7000,0
20231023,155400,1963652940,7000,7000,7000,7000,0
20231023,155300,1963652940,7000,7000,7000,7000,0
20231023,155200,1963652940,7000,7000,7000,7000,0
20231023,155100,1963652940,7000,7000,7000,7000,0
20231023,155000,1963652940,7000,7000,7000,7000,0
20231023,154900,1963652940,7000,7000,7000,7000,0
20231023,154800,1963652940,7000,7000,7000,7000,0
20231023,154700,1963652940,7000,7000,7000,7000,0
20231023,154600,1963652940,7000,7000,7000,7000,0
20231023,154500,1963652940,7000,7000,7000,7000,0
20231023,154400,1963652940,7000,7000,7000,7000,0
20231023,154300,1963652940,7000,7000,7000,7000,0
20231023,154200,1963652940,7000,7000,7000,7000,0
20231023,154100,1963652940,7000,7000,7000,7000,0
20231023,154000,1963652940,7000,7000,7000,7000,0
20231023,153900,1963652940,7000,7000,7000,7000,0
20231023,153800,1963652940,7000,7000,7000,7000,0
20231023,153700,1963652940,7000,7000,7000,7000,8699
20231023,153600,1963652940,7000,7000,7000,7000,0
20231023,153500,1963652940,7000,7000,7000,7000,0
20231023,153400,1963652940,7000,7000,7000,7000,0
20231023,153300,1963652940,7000,7000,7000,7000,0
20231023,153200,1963652940,7000,7000,7000,7000,0
20231023,153100,1963652940,7000,7000,7000,7000,0
20231023,153000,1963652940,7000,7000,7000,7000,8699
20231023,152900,1902759940,6960,6960,6960,6960,0
20231023,152800,1902759940,6960,6960,6960,6960,0
20231023,152700,1902759940,6960,6960,6960,6960,0
20231023,152600,1902759940,6960,6960,6960,6960,0
20231023,152500,1902759940,6960,6960,6960,6960,0
20231023,152400,1902759940,6960,6960,6960,6960,0
20231023,152300,1902759940,6960,6960,6960,6960,0
20231023,152200,1902759940,6960,6960,6960,6960,0
20231023,152100,1902759940,6960,6960,6960,6960,0
20231023,152000,1902759940,6960,6960,6960,6960,0
20231023,151900,1902759940,6960,6960,6960,6960,381
20231023,151800,1900108180,6960,6960,6960,6960,24
20231023,151700,1899941140,6970,6940,6970,6930,909
20231023,151600,1893633300,6930,6940,6940,6930,800
20231023,151500,1888088830,6940,6970,6970,6940,1505
20231023,151400,1877636840,6970,6950,6970,6930,6442
20231023,151300,1832973380,6950,6950,6950,6940,4048
20231023,151200,1804850140,6950,6950,6980,6930,7006
20231023,151100,1756178420,6950,6950,6990,6950,1060
20231023,151000,1748801400,6950,6990,6990,6930,13900
20231023,150900,1652236580,6930,6950,6950,6930,1750
20231023,150800,1640098430,6950,6970,7000,6950,1346
20231023,150700,1630735360,7010,7010,7010,6960,451
20231023,150600,1627595950,6960,6970,6980,6960,411
20231023,150500,1624733260,7010,7010,7010,7010,0
20231023,150400,1624733260,7010,6960,7010,6950,2361
20231023,150300,1608308060,7010,6990,7010,6960,1781
20231023,150200,1595894170,7000,7050,7050,7000,624
20231023,150100,1591525060,7000,7010,7020,7000,441
20231023,150000,1588433680,7010,7010,7010,6980,2471
20231023,145900,1571137660,7020,7020,7070,7020,383
20231023,145800,1568448690,7070,7010,7070,7010,325
20231023,145700,1566155390,7060,7010,7060,7010,94
20231023,145600,1565496360,7010,7020,7020,7000,556
20231023,145500,1561597150,7020,7020,7020,7010,27
20231023,145400,1561407670,7000,6990,7000,6980,1644
20231023,145300,1549910530,6990,6990,7000,6990,660
20231023,145200,1545295000,6990,7000,7010,6970,2292
20231023,145100,1529303430,7000,7000,7000,7000,165
20231023,145000,1528148430,7000,7000,7010,7000,516
20231023,144900,1524534230,7010,7030,7030,7000,351
20231023,144800,1522073480,6990,6990,7010,6990,943
20231023,144700,1515475390,6990,6950,6990,6950,7138
20231023,144600,1465659300,6950,6980,6980,6950,1084
20231023,144500,1458111500,6990,7010,7060,6990,424
20231023,144400,1455142590,7080,6980,7080,6970,1272
20231023,144300,1446247090,6970,6970,6970,6970,159
20231023,144200,1445138860,6960,6970,6980,6950,2054
20231023,144100,1430853500,6970,6980,6980,6970,240
20231023,144000,1429180300,6990,6960,7000,6960,1214
20231023,143900,1420721490,6960,6990,6990,6960,10797
20231023,143800,1345551720,6980,6990,7010,6970,10340
20231023,143700,1273411370,6990,7010,7010,6990,1314
20231023,143600,1264223070,7000,7000,7010,7000,2468
20231023,143500,1246944900,7000,7020,7020,7000,1689
20231023,143400,1235118930,7020,7030,7030,7020,338
20231023,143300,1232746070,7040,7010,7040,7010,4133
20231023,143200,1203764390,7010,7040,7040,7010,1891
20231023,143100,1190486540,7040,7050,7050,7040,294
20231023,143000,1188415570,7070,7040,7070,7040,37
20231023,142900,1188155030,7060,7050,7060,7050,940
20231023,142800,1181526050,7040,7060,7060,7040,542
20231023,142700,1177705980,7060,7060,7060,7050,94
20231023,142600,1177042650,7060,7060,7060,7050,176
20231023,142500,1175801330,7090,7070,7110,7060,316
20231023,142400,1173569890,7070,7060,7130,7060,127
20231023,142300,1172672740,7050,7030,7050,7030,463
20231023,142200,1169412950,7020,7030,7030,7020,95
20231023,142100,1168745350,7040,7040,7050,7030,511
20231023,142000,1165146170,7030,7030,7030,7030,125
20231023,141900,1164267420,7030,7030,7030,7030,975
20231023,141800,1157413170,7020,7030,7040,7020,442
20231023,141700,1154306010,7030,7030,7030,7030,31
20231023,141600,1154088080,7030,7030,7030,7030,272
20231023,141500,1152175920,7030,7040,7040,7030,99
20231023,141400,1151479750,7040,7030,7040,7030,2441
20231023,141300,1134308850,7030,7040,7040,7030,829
20231023,141200,1128480680,7030,7050,7050,7030,728
20231023,141100,1123362510,7040,7040,7040,7030,242
20231023,141000,1121659430,7040,7040,7040,7040,841
20231023,140900,1115738790,7040,7040,7040,7040,151
20231023,140800,1114675750,7040,7050,7050,7040,104
20231023,140700,1113942800,7050,7050,7050,7050,31
20231023,140600,1113724250,7040,7040,7050,7040,220
20231023,140500,1112173990,7070,7060,7070,7050,769
20231023,140400,1106747490,7060,7030,7060,7030,778
20231023,140300,1101272490,7020,7020,7030,7020,321
20231023,140200,1099019000,7020,7020,7030,7020,448
20231023,140100,1095873650,7020,7010,7020,7010,224
20231023,140000,1094302280,7010,7010,7010,7010,70
20231023,135900,1093811580,7010,7020,7020,7010,383
20231023,135800,1091123370,7030,7020,7030,7020,217
20231023,135700,1089600020,7010,7020,7020,7010,277
20231023,135600,1087656390,7020,7020,7020,7020,508
20231023,135500,1084090230,7020,7020,7020,7010,384
20231023,135400,1081394570,7030,7030,7030,7030,1
20231023,135300,1081387540,7020,7020,7030,7020,744
20231023,135200,1076159650,7020,7020,7030,7020,273
20231023,135100,1074243160,7020,7030,7030,7020,156
20231023,135000,1073147730,7020,7030,7030,7020,274
20231023,134900,1071222630,7050,7030,7050,7020,583
20231023,134800,1067124360,7030,7020,7030,7020,213
20231023,134700,1065628550,7020,7030,7030,7020,215
20231023,134600,1064119210,7020,7030,7030,7020,122
20231023,134500,1063262070,7030,7020,7040,7020,244
20231023,134400,1061546700,7040,7020,7040,7020,1580
20231023,134300,1050442630,7020,7020,7030,7020,176
20231023,134200,1049206010,7030,7020,7030,7020,531
20231023,134100,1045478080,7020,7030,7030,7020,104
20231023,134000,1044747210,7040,7050,7050,7040,252
20231023,133900,1042971540,7050,7050,7050,7050,259
20231023,133800,1041145590,7050,7050,7050,7050,223
20231023,133700,1039573440,7050,7050,7050,7050,24
20231023,133600,1039404240,7050,7050,7050,7050,33
20231023,133500,1039171590,7050,7030,7050,7030,693
20231023,133400,1034293040,7030,7050,7050,7030,1774
20231023,133300,1021790050,7050,7050,7050,7050,142
20231023,133200,1020788950,7060,7070,7070,7060,347
20231023,133100,1018338010,7070,7050,7090,7050,65
20231023,133000,1017878940,7100,7060,7100,7050,1348
20231023,132900,1008363370,7050,7050,7050,7050,178
20231023,132800,1007108470,7050,7060,7060,7050,361
20231023,132700,1004563310,7050,7060,7060,7050,45
20231023,132600,1004245860,7060,7070,7080,7060,132
20231023,132500,1003312710,7090,7100,7110,7080,196
20231023,132400,1001922710,7100,7130,7130,7080,323
20231023,132300,999635770,7110,7060,7110,7060,850
20231023,132200,993629510,7060,7070,7070,7060,52
20231023,132100,993262180,7070,7070,7070,7070,26
20231023,132000,993078360,7090,7080,7090,7060,117
20231023,131900,992252290,7080,7070,7080,7060,917
20231023,131800,985773110,7070,7080,7080,7070,46
20231023,131700,985447840,7060,7070,7070,7060,274
20231023,131600,983510910,7070,7080,7080,7070,310
20231023,131500,981318550,7090,7090,7090,7070,100
20231023,131400,980610050,7070,7070,7070,7070,0
20231023,131300,980610050,7070,7060,7090,7060,737
20231023,131200,975397820,7060,7080,7080,7060,500
20231023,131100,971865820,7060,7070,7070,7060,55
20231023,131000,971477220,7060,7060,7060,7060,255
20231023,130900,969676920,7060,7060,7060,7060,334
20231023,130800,967318880,7060,7070,7070,7060,281
20231023,130700,965332520,7060,7060,7060,7060,99
20231023,130600,964633580,7070,7060,7070,7050,1010
20231023,130500,957498930,7070,7070,7070,7070,1
20231023,130400,957491860,7070,7070,7070,7070,24
20231023,130300,957322180,7070,7060,7070,7060,832
20231023,130200,951443550,7060,7050,7060,7050,85
20231023,130100,950843700,7070,7060,7070,7060,32
20231023,130000,950617770,7060,7060,7070,7060,468
20231023,125900,947313290,7070,7080,7080,7070,338
20231023,125800,944923450,7070,7070,7070,7060,516
20231023,125700,941275640,7080,7070,7080,7070,58
20231023,125600,940865380,7100,7080,7100,7080,299
20231023,125500,938748440,7080,7080,7080,7080,3
20231023,125400,938727200,7110,7070,7110,7060,289
20231023,125300,936683700,7070,7050,7070,7050,633
20231023,125200,932212670,7050,7050,7070,7050,400
20231023,125100,929392620,7070,7060,7070,7050,2573
20231023,125000,911228690,7060,7040,7060,7040,543
20231023,124900,907396290,7060,7040,7060,7040,306
20231023,124800,905242010,7030,7020,7040,7020,122
20231023,124700,904384580,7030,7050,7050,7020,441
20231023,124600,901284180,7040,7040,7040,7040,439
20231023,124500,898193620,7040,7030,7040,7030,333
20231023,124400,895852240,7030,7040,7040,7020,436
20231023,124300,892787220,7060,7050,7060,7050,2
20231023,124200,892773110,7030,7040,7040,7030,454
20231023,124100,889580990,7040,7040,7050,7040,149
20231023,124000,888531730,7030,7040,7040,7030,517
20231023,123900,884895410,7070,7070,7070,7070,0
20231023,123800,884895410,7070,7050,7070,7030,682
20231023,123700,880091710,7030,7040,7040,7030,160
20231023,123600,878966810,7040,7030,7040,7030,320
20231023,123500,876714250,7040,7040,7040,7030,478
20231023,123400,873350980,7030,7030,7040,7030,104
20231023,123300,872619550,7040,7040,7040,7040,447
20231023,123200,869472670,7040,7050,7100,7040,66
20231023,123100,869006380,7040,7050,7050,7030,364
20231023,123000,866443750,7040,7030,7040,7030,232
20231023,122900,864810720,7030,7030,7030,7030,245
20231023,122800,863088370,7050,7030,7050,7020,569
20231023,122700,859087950,7030,7030,7030,7030,46
20231023,122600,858764570,7030,7030,7050,7030,452
20231023,122500,855581490,7030,7030,7030,7030,354
20231023,122400,853092870,7040,7030,7040,7030,172
20231023,122300,851883410,7040,7040,7050,7040,413
20231023,122200,848975790,7050,7040,7050,7030,332
20231023,122100,846641530,7030,7040,7040,7030,90
20231023,122000,846008230,7040,7020,7040,7020,339
20231023,121900,843627210,7000,7020,7020,7000,479
20231023,121800,840269340,7020,7010,7020,6990,317
20231023,121700,838048560,7000,6980,7000,6980,160
20231023,121600,836930260,7000,6990,7000,6990,1620
20231023,121500,825603150,7010,7010,7010,7010,0
20231023,121400,825603150,7010,7000,7010,6990,598
20231023,121300,821418110,7010,6990,7010,6980,1325
20231023,121200,812145460,6990,6990,6990,6990,212
20231023,121100,810663580,6990,6990,6990,6990,116
20231023,121000,809852740,6990,6990,6990,6990,234
20231023,120900,808217080,6990,6990,6990,6990,31
20231023,120800,808000390,6990,7000,7000,6990,26
20231023,120700,807818640,6990,6990,7000,6990,233
20231023,120600,806189960,6990,6990,6990,6990,370
20231023,120500,803603660,7000,6990,7000,6990,28
20231023,120400,803407910,7000,7000,7000,6990,360
20231023,120300,800888550,7020,6990,7020,6990,27
20231023,120200,800699770,7010,7000,7010,7000,969
20231023,120100,793915920,6990,6980,6990,6980,296
20231023,120000,791847600,6980,6980,6980,6980,278
20231023,115900,789907160,6980,7000,7000,6980,116
20231023,115800,789097350,7000,6980,7000,6980,17
20231023,115700,788978670,6980,6990,6990,6980,355
20231023,115600,786500520,7010,7000,7010,7000,788
20231023,115500,780984510,6990,6980,6990,6970,195
20231023,115400,779623420,6980,6990,6990,6980,331
20231023,115300,777310430,6990,7000,7000,6990,99
20231023,115200,776618410,6990,6980,7000,6980,308
20231023,115100,774465790,6990,6990,6990,6980,274
20231023,115000,772553020,6990,7000,7000,6990,87
20231023,114900,771944790,7000,6970,7000,6970,1037
20231023,114800,764686680,6980,6980,6980,6980,236
20231023,114700,763039400,6980,6980,6980,6980,61
20231023,114600,762613620,6980,6980,6980,6980,305
20231023,114500,760484720,6980,6980,6980,6980,279
20231023,114400,758537300,6990,6980,6990,6980,56
20231023,114300,758146400,6990,6990,6990,6980,154
20231023,114200,757071030,6980,6990,6990,6980,180
20231023,114100,755813140,6990,7000,7000,6990,312
20231023,114000,753629880,7000,7000,7000,6990,106
20231023,113900,752888810,6990,6990,6990,6980,299
20231023,113800,750801390,7000,7010,7010,7000,2189
20231023,113700,735477640,7010,6980,7010,6980,1443
20231023,113600,725378630,6980,6980,6980,6980,149
20231023,113500,724338610,6980,6980,6980,6980,1288
20231023,113400,715348370,6980,6980,6980,6980,146
20231023,113300,714329290,6980,6980,6990,6980,367
20231023,113200,711767600,6990,6990,6990,6980,202
20231023,113100,710356940,7000,6990,7000,6980,653
20231023,113000,705791580,6980,6980,6980,6980,37
20231023,112900,705533320,6980,6980,6980,6980,288
20231023,112800,703523080,6980,6990,6990,6980,73
20231023,112700,703013230,6980,6990,6990,6980,26
20231023,112600,702831740,6980,6990,7000,6980,538
20231023,112500,699072950,6980,7000,7000,6980,203
20231023,112400,697652760,6990,7000,7000,6990,43
20231023,112300,697352170,6980,7000,7000,6980,186
20231023,112200,696050670,7000,6990,7000,6990,797
20231023,112100,690472100,6980,6980,6980,6980,69
20231023,112000,689990480,6980,6990,6990,6980,80
20231023,111900,689431990,6990,6990,6990,6980,1703
20231023,111800,677541000,7000,6980,7000,6980,813
20231023,111700,671857810,6980,6990,6990,6980,299
20231023,111600,669769590,6990,7010,7010,6990,2160
20231023,111500,654655830,7010,7010,7010,7000,315
20231023,111400,652449790,7010,7010,7010,7010,0
20231023,111300,652449790,7010,7020,7020,7000,602
20231023,111200,648228500,7030,7030,7030,7030,1
20231023,111100,648221470,7010,7030,7040,7010,370
20231023,111000,645620070,7020,7010,7020,7010,454
20231023,110900,642435080,7010,7020,7020,7010,321
20231023,110800,640184860,7030,7030,7040,7010,58
20231023,110700,639778080,7010,7030,7030,7010,371
20231023,110600,637172590,7050,7030,7050,7030,323
20231023,110500,634901860,7030,7030,7030,7020,279
20231023,110400,632940820,7020,7020,7030,7020,1048
20231023,110300,625583480,7050,7030,7050,7030,1731
20231023,110200,613382280,7040,7020,7040,7020,325
20231023,110100,611094780,7020,7040,7040,7020,1742
20231023,110000,598832440,7050,7040,7060,7040,1067
20231023,105900,591310240,7050,7050,7060,7050,107
20231023,105800,590555600,7040,7050,7050,7040,515
20231023,105700,586927240,7050,7050,7050,7050,213
20231023,105600,585425590,7070,7030,7070,7020,127
20231023,105500,584532290,7030,7010,7030,7010,334
20231023,105400,582185510,7030,7010,7030,7010,269
20231023,105300,580294940,7020,7020,7020,7020,447
20231023,105200,577157000,7010,7030,7030,7010,830
20231023,105100,571337280,7020,7050,7050,7020,441
20231023,105000,568236470,7050,7050,7050,7050,25
20231023,104900,568060220,7070,7050,7070,7050,245
20231023,104800,566332950,7050,7070,7070,7040,1480
20231023,104700,555900490,7050,7060,7060,7050,324
20231023,104600,553616260,7050,7040,7060,7040,566
20231023,104500,549627790,7050,7050,7050,7050,287
20231023,104400,547604440,7050,7070,7070,7050,41
20231023,104300,547315050,7080,7040,7080,7040,306
20231023,104200,545155200,7050,7040,7050,7040,437
20231023,104100,542075840,7060,7040,7060,7040,358
20231023,104000,539549730,7050,7030,7050,7030,665
20231023,103900,534871880,7060,7050,7060,7050,112
20231023,103800,534082270,7010,7010,7040,7010,1880
20231023,103700,520898160,7030,7030,7030,7030,0
20231023,103600,520898160,7030,7000,7030,6990,1395
20231023,103500,511122850,6990,6990,6990,6990,43
20231023,103400,510822280,6990,6990,6990,6990,129
20231023,103300,509920570,6990,7000,7000,6990,78
20231023,103200,509375230,6990,7000,7020,6990,278
20231023,103100,507429450,6990,6990,6990,6990,105
20231023,103000,506695500,7000,7000,7000,6990,241
20231023,102900,505010720,7000,7010,7010,7000,390
20231023,102800,502280410,7000,6990,7000,6990,1172
20231023,102700,494077660,6990,6990,7020,6990,215
20231023,102600,492574360,6990,6990,7000,6980,1428
20231023,102500,482582370,6980,6990,6990,6980,36
20231023,102400,482331080,6990,6980,6990,6970,162
20231023,102300,481200810,6980,6980,6980,6980,266
20231023,102200,479344130,6980,6980,6980,6980,609
20231023,102100,475093310,6980,6990,6990,6980,38
20231023,102000,474828000,6980,6990,6990,6980,427
20231023,101900,471846130,6990,6990,6990,6990,265
20231023,101800,469993780,6980,7000,7000,6980,71
20231023,101700,469497960,6990,6980,6990,6980,401
20231023,101600,466697680,6970,6980,6990,6970,60
20231023,101500,466279120,6970,6980,6980,6970,80
20231023,101400,465721310,6980,6990,6990,6980,359
20231023,101300,463215370,6980,7000,7000,6980,314
20231023,101200,461023630,6990,6980,7000,6980,1345
20231023,101100,451634850,6980,6990,7000,6980,746
20231023,101000,446424940,6990,7020,7020,6990,1264
20231023,100900,437575190,7010,7010,7020,7000,682
20231023,100800,432794820,7000,6990,7010,6990,758
20231023,100700,427489720,7000,6970,7000,6970,820
20231023,100600,421765980,6980,6990,7000,6980,35
20231023,100500,421521160,6980,6960,6990,6960,849
20231023,100400,415597860,6960,6990,6990,6960,1549
20231023,100300,404790960,7020,7000,7020,6990,4368
20231023,100200,374199640,7010,7020,7020,7010,576
20231023,100100,370161050,7020,7020,7020,7010,144
20231023,100000,369150560,7050,7020,7050,7010,633
20231023,095900,364707200,7020,7020,7020,7010,447
20231023,095800,361570820,7010,7010,7050,7010,2276
20231023,095700,345607040,7040,7030,7040,7000,2165
20231023,095600,330433400,7030,7020,7040,7020,954
20231023,095500,323733690,7020,7040,7040,7020,322
20231023,095400,321470000,7040,7040,7040,7020,828
20231023,095300,315649950,7050,7050,7050,7030,2226
20231023,095200,299986700,7050,7060,7060,7050,789
20231023,095100,294423750,7070,7070,7070,7060,1807
20231023,095000,281656370,7080,7080,7090,7080,243
20231023,094900,279935900,7070,7090,7090,7060,334
20231023,094800,277575930,7100,7070,7100,7070,579
20231023,094700,273476010,7070,7070,7070,7070,322
20231023,094600,271199470,7060,7060,7090,7060,489
20231023,094500,267747070,7060,7060,7060,7060,103
20231023,094400,267019890,7070,7090,7090,7060,1689
20231023,094300,255057610,7100,7090,7100,7070,1071
20231023,094200,247478600,7090,7080,7100,7080,21
20231023,094100,247329800,7070,7100,7100,7070,188
20231023,094000,245999740,7100,7090,7100,7080,333
20231023,093900,243641760,7090,7090,7100,7090,59
20231023,093800,243223430,7090,7120,7120,7090,2370
20231023,093700,226414640,7120,7130,7130,7120,287
20231023,093600,224371140,7120,7120,7120,7100,1368
20231023,093500,214648890,7120,7120,7120,7120,5
20231023,093400,214613290,7190,7190,7190,7190,0
20231023,093300,214613290,7190,7190,7190,7190,1
20231023,093200,214606100,7130,7140,7150,7130,434
20231023,093100,211508820,7090,7100,7100,7090,411
20231023,093000,208590750,7100,7100,7110,7100,366
20231023,092900,205991830,7110,7140,7140,7110,189
20231023,092800,204645660,7140,7110,7150,7110,500
20231023,092700,201076900,7110,7110,7140,7110,653
20231023,092600,196424770,7120,7120,7120,7120,88
20231023,092500,195798210,7120,7130,7140,7120,1133
20231023,092400,187722930,7140,7150,7150,7140,27
20231023,092300,187530050,7170,7170,7170,7170,259
20231023,092200,185673020,7170,7160,7170,7160,741
20231023,092100,180362500,7160,7160,7160,7160,0
20231023,092000,180362500,7160,7150,7160,7150,880
20231023,091900,174068000,7160,7190,7190,7160,1170
20231023,091800,165679140,7190,7190,7190,7190,102
20231023,091700,164945760,7200,7210,7210,7200,120
20231023,091600,164081060,7200,7220,7220,7200,1393
20231023,091500,154040730,7250,7250,7260,7250,56
20231023,091400,153634710,7250,7250,7270,7250,319
20231023,091300,151321690,7250,7230,7250,7230,441
20231023,091200,148128250,7230,7230,7230,7230,70
20231023,091100,147622150,7240,7230,7240,7230,27
20231023,091000,147426720,7240,7240,7240,7240,3
20231023,090900,147405000,7230,7210,7230,7210,16
20231023,090800,147289480,7210,7200,7210,7200,46
20231023,090700,146958080,7210,7210,7220,7210,822
20231023,090600,141030770,7230,7230,7230,7160,3224
20231023,090500,117756810,7230,7190,7230,7190,10008
20231023,090400,45408600,7190,7190,7190,7190,149
20231023,090300,44337290,7160,7120,7160,7110,330
20231023,090200,41988660,7120,7090,7120,7080,1024
20231023,090100,34717190,7100,7150,7150,7100,269
20231023,090000,32801040,7150,7210,7220,7150,4552