KissMeData/179290/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,201000,700949270,7010,7010,7010,7010,749
20231026,200900,700949270,7010,7010,7010,7010,0
20231026,200800,700949270,7010,7010,7010,7010,0
20231026,200700,700949270,7010,7010,7010,7010,0
20231026,200600,700949270,7010,7010,7010,7010,0
20231026,200500,700949270,7010,7010,7010,7010,0
20231026,200400,700949270,7010,7010,7010,7010,0
20231026,200300,700949270,7010,7010,7010,7010,0
20231026,200200,700949270,7010,7010,7010,7010,0
20231026,200100,700949270,7010,7010,7010,7010,0
20231026,200000,700949270,7010,7010,7010,7010,0
20231026,195900,700949270,7010,7010,7010,7010,0
20231026,195800,700949270,7010,7010,7010,7010,0
20231026,195700,700949270,7010,7010,7010,7010,0
20231026,195600,700949270,7010,7010,7010,7010,0
20231026,195500,700949270,7010,7010,7010,7010,0
20231026,195400,700949270,7010,7010,7010,7010,0
20231026,195300,700949270,7010,7010,7010,7010,0
20231026,195200,700949270,7010,7010,7010,7010,0
20231026,195100,700949270,7010,7010,7010,7010,0
20231026,195000,700949270,7010,7010,7010,7010,0
20231026,194900,700949270,7010,7010,7010,7010,0
20231026,194800,700949270,7010,7010,7010,7010,0
20231026,194700,700949270,7010,7010,7010,7010,0
20231026,194600,700949270,7010,7010,7010,7010,0
20231026,194500,700949270,7010,7010,7010,7010,0
20231026,194400,700949270,7010,7010,7010,7010,0
20231026,194300,700949270,7010,7010,7010,7010,0
20231026,194200,700949270,7010,7010,7010,7010,0
20231026,194100,700949270,7010,7010,7010,7010,0
20231026,194000,700949270,7010,7010,7010,7010,749
20231026,193900,700949270,7010,7010,7010,7010,0
20231026,193800,700949270,7010,7010,7010,7010,0
20231026,193700,700949270,7010,7010,7010,7010,0
20231026,193600,700949270,7010,7010,7010,7010,0
20231026,193500,700949270,7010,7010,7010,7010,0
20231026,193400,700949270,7010,7010,7010,7010,0
20231026,193300,700949270,7010,7010,7010,7010,0
20231026,193200,700949270,7010,7010,7010,7010,0
20231026,193100,700949270,7010,7010,7010,7010,0
20231026,193000,700949270,7010,7010,7010,7010,0
20231026,192900,700949270,7010,7010,7010,7010,0
20231026,192800,700949270,7010,7010,7010,7010,0
20231026,192700,700949270,7010,7010,7010,7010,0
20231026,192600,700949270,7010,7010,7010,7010,0
20231026,192500,700949270,7010,7010,7010,7010,0
20231026,192400,700949270,7010,7010,7010,7010,0
20231026,192300,700949270,7010,7010,7010,7010,0
20231026,192200,700949270,7010,7010,7010,7010,0
20231026,192100,700949270,7010,7010,7010,7010,0
20231026,192000,700949270,7010,7010,7010,7010,0
20231026,191900,700949270,7010,7010,7010,7010,0
20231026,191800,700949270,7010,7010,7010,7010,0
20231026,191700,700949270,7010,7010,7010,7010,0
20231026,191600,700949270,7010,7010,7010,7010,0
20231026,191500,700949270,7010,7010,7010,7010,0
20231026,191400,700949270,7010,7010,7010,7010,0
20231026,191300,700949270,7010,7010,7010,7010,0
20231026,191200,700949270,7010,7010,7010,7010,0
20231026,191100,700949270,7010,7010,7010,7010,0
20231026,191000,700949270,7010,7010,7010,7010,749
20231026,190900,700949270,7010,7010,7010,7010,0
20231026,190800,700949270,7010,7010,7010,7010,0
20231026,190700,700949270,7010,7010,7010,7010,0
20231026,190600,700949270,7010,7010,7010,7010,0
20231026,190500,700949270,7010,7010,7010,7010,0
20231026,190400,700949270,7010,7010,7010,7010,0
20231026,190300,700949270,7010,7010,7010,7010,0
20231026,190200,700949270,7010,7010,7010,7010,0
20231026,190100,700949270,7010,7010,7010,7010,0
20231026,190000,700949270,7010,7010,7010,7010,0
20231026,185900,700949270,7010,7010,7010,7010,0
20231026,185800,700949270,7010,7010,7010,7010,0
20231026,185700,700949270,7010,7010,7010,7010,0
20231026,185600,700949270,7010,7010,7010,7010,0
20231026,185500,700949270,7010,7010,7010,7010,0
20231026,185400,700949270,7010,7010,7010,7010,0
20231026,185300,700949270,7010,7010,7010,7010,0
20231026,185200,700949270,7010,7010,7010,7010,0
20231026,185100,700949270,7010,7010,7010,7010,0
20231026,185000,700949270,7010,7010,7010,7010,0
20231026,184900,700949270,7010,7010,7010,7010,0
20231026,184800,700949270,7010,7010,7010,7010,0
20231026,184700,700949270,7010,7010,7010,7010,0
20231026,184600,700949270,7010,7010,7010,7010,0
20231026,184500,700949270,7010,7010,7010,7010,0
20231026,184400,700949270,7010,7010,7010,7010,0
20231026,184300,700949270,7010,7010,7010,7010,0
20231026,184200,700949270,7010,7010,7010,7010,0
20231026,184100,700949270,7010,7010,7010,7010,0
20231026,184000,700949270,7010,7010,7010,7010,749
20231026,183900,700949270,7010,7010,7010,7010,0
20231026,183800,700949270,7010,7010,7010,7010,0
20231026,183700,700949270,7010,7010,7010,7010,0
20231026,183600,700949270,7010,7010,7010,7010,0
20231026,183500,700949270,7010,7010,7010,7010,0
20231026,183400,700949270,7010,7010,7010,7010,0
20231026,183300,700949270,7010,7010,7010,7010,0
20231026,183200,700949270,7010,7010,7010,7010,0
20231026,183100,700949270,7010,7010,7010,7010,0
20231026,183000,700949270,7010,7010,7010,7010,0
20231026,182900,700949270,7010,7010,7010,7010,0
20231026,182800,700949270,7010,7010,7010,7010,0
20231026,182700,700949270,7010,7010,7010,7010,0
20231026,182600,700949270,7010,7010,7010,7010,0
20231026,182500,700949270,7010,7010,7010,7010,0
20231026,182400,700949270,7010,7010,7010,7010,0
20231026,182300,700949270,7010,7010,7010,7010,0
20231026,182200,700949270,7010,7010,7010,7010,0
20231026,182100,700949270,7010,7010,7010,7010,0
20231026,182000,700949270,7010,7010,7010,7010,0
20231026,181900,700949270,7010,7010,7010,7010,0
20231026,181800,700949270,7010,7010,7010,7010,0
20231026,181700,700949270,7010,7010,7010,7010,0
20231026,181600,700949270,7010,7010,7010,7010,0
20231026,181500,700949270,7010,7010,7010,7010,0
20231026,181400,700949270,7010,7010,7010,7010,0
20231026,181300,700949270,7010,7010,7010,7010,0
20231026,181200,700949270,7010,7010,7010,7010,0
20231026,181100,700949270,7010,7010,7010,7010,0
20231026,181000,700949270,7010,7010,7010,7010,749
20231026,180900,700949270,7010,7010,7010,7010,0
20231026,180800,700949270,7010,7010,7010,7010,0
20231026,180700,700949270,7010,7010,7010,7010,0
20231026,180600,700949270,7010,7010,7010,7010,0
20231026,180500,700949270,7010,7010,7010,7010,0
20231026,180400,700949270,7010,7010,7010,7010,0
20231026,180300,700949270,7010,7010,7010,7010,0
20231026,180200,700949270,7010,7010,7010,7010,0
20231026,180100,700949270,7010,7010,7010,7010,0
20231026,180000,700949270,7010,7010,7010,7010,0
20231026,175900,700949270,7010,7010,7010,7010,0
20231026,175800,700949270,7010,7010,7010,7010,0
20231026,175700,700949270,7010,7010,7010,7010,0
20231026,175600,700949270,7010,7010,7010,7010,0
20231026,175500,700949270,7010,7010,7010,7010,0
20231026,175400,700949270,7010,7010,7010,7010,0
20231026,175300,700949270,7010,7010,7010,7010,0
20231026,175200,700949270,7010,7010,7010,7010,0
20231026,175100,700949270,7010,7010,7010,7010,0
20231026,175000,700949270,7010,7010,7010,7010,0
20231026,174900,700949270,7010,7010,7010,7010,0
20231026,174800,700949270,7010,7010,7010,7010,0
20231026,174700,700949270,7010,7010,7010,7010,0
20231026,174600,700949270,7010,7010,7010,7010,0
20231026,174500,700949270,7010,7010,7010,7010,0
20231026,174400,700949270,7010,7010,7010,7010,0
20231026,174300,700949270,7010,7010,7010,7010,0
20231026,174200,700949270,7010,7010,7010,7010,0
20231026,174100,700949270,7010,7010,7010,7010,0
20231026,174000,700949270,7010,7010,7010,7010,749
20231026,173900,700949270,7010,7010,7010,7010,0
20231026,173800,700949270,7010,7010,7010,7010,0
20231026,173700,700949270,7010,7010,7010,7010,0
20231026,173600,700949270,7010,7010,7010,7010,0
20231026,173500,700949270,7010,7010,7010,7010,0
20231026,173400,700949270,7010,7010,7010,7010,0
20231026,173300,700949270,7010,7010,7010,7010,0
20231026,173200,700949270,7010,7010,7010,7010,0
20231026,173100,700949270,7010,7010,7010,7010,0
20231026,173000,700949270,7010,7010,7010,7010,0
20231026,172900,700949270,7010,7010,7010,7010,0
20231026,172800,700949270,7010,7010,7010,7010,0
20231026,172700,700949270,7010,7010,7010,7010,0
20231026,172600,700949270,7010,7010,7010,7010,0
20231026,172500,700949270,7010,7010,7010,7010,0
20231026,172400,700949270,7010,7010,7010,7010,0
20231026,172300,700949270,7010,7010,7010,7010,0
20231026,172200,700949270,7010,7010,7010,7010,0
20231026,172100,700949270,7010,7010,7010,7010,0
20231026,172000,700949270,7010,7010,7010,7010,0
20231026,171900,700949270,7010,7010,7010,7010,0
20231026,171800,700949270,7010,7010,7010,7010,0
20231026,171700,700949270,7010,7010,7010,7010,0
20231026,171600,700949270,7010,7010,7010,7010,0
20231026,171500,700949270,7010,7010,7010,7010,0
20231026,171400,700949270,7010,7010,7010,7010,0
20231026,171300,700949270,7010,7010,7010,7010,0
20231026,171200,700949270,7010,7010,7010,7010,0
20231026,171100,700949270,7010,7010,7010,7010,0
20231026,171000,700949270,7010,7010,7010,7010,749
20231026,170900,700949270,7010,7010,7010,7010,0
20231026,170800,700949270,7010,7010,7010,7010,0
20231026,170700,700949270,7010,7010,7010,7010,0
20231026,170600,700949270,7010,7010,7010,7010,0
20231026,170500,700949270,7010,7010,7010,7010,0
20231026,170400,700949270,7010,7010,7010,7010,0
20231026,170300,700949270,7010,7010,7010,7010,0
20231026,170200,700949270,7010,7010,7010,7010,0
20231026,170100,700949270,7010,7010,7010,7010,0
20231026,170000,700949270,7010,7010,7010,7010,0
20231026,165900,700949270,7010,7010,7010,7010,0
20231026,165800,700949270,7010,7010,7010,7010,0
20231026,165700,700949270,7010,7010,7010,7010,0
20231026,165600,700949270,7010,7010,7010,7010,0
20231026,165500,700949270,7010,7010,7010,7010,0
20231026,165400,700949270,7010,7010,7010,7010,0
20231026,165300,700949270,7010,7010,7010,7010,0
20231026,165200,700949270,7010,7010,7010,7010,0
20231026,165100,700949270,7010,7010,7010,7010,0
20231026,165000,700949270,7010,7010,7010,7010,0
20231026,164900,700949270,7010,7010,7010,7010,0
20231026,164800,700949270,7010,7010,7010,7010,0
20231026,164700,700949270,7010,7010,7010,7010,0
20231026,164600,700949270,7010,7010,7010,7010,0
20231026,164500,700949270,7010,7010,7010,7010,0
20231026,164400,700949270,7010,7010,7010,7010,0
20231026,164300,700949270,7010,7010,7010,7010,0
20231026,164200,700949270,7010,7010,7010,7010,0
20231026,164100,700949270,7010,7010,7010,7010,0
20231026,164000,700949270,7010,7010,7010,7010,749
20231026,163900,700949270,7010,7010,7010,7010,0
20231026,163800,700949270,7010,7010,7010,7010,0
20231026,163700,700949270,7010,7010,7010,7010,0
20231026,163600,700949270,7010,7010,7010,7010,0
20231026,163500,700949270,7010,7010,7010,7010,0
20231026,163400,700949270,7010,7010,7010,7010,0
20231026,163300,700949270,7010,7010,7010,7010,0
20231026,163200,700949270,7010,7010,7010,7010,0
20231026,163100,700949270,7010,7010,7010,7010,0
20231026,163000,700949270,7010,7010,7010,7010,0
20231026,162900,700949270,7010,7010,7010,7010,0
20231026,162800,700949270,7010,7010,7010,7010,0
20231026,162700,700949270,7010,7010,7010,7010,0
20231026,162600,700949270,7010,7010,7010,7010,0
20231026,162500,700949270,7010,7010,7010,7010,0
20231026,162400,700949270,7010,7010,7010,7010,0
20231026,162300,700949270,7010,7010,7010,7010,0
20231026,162200,700949270,7010,7010,7010,7010,0
20231026,162100,700949270,7010,7010,7010,7010,0
20231026,162000,700949270,7010,7010,7010,7010,0
20231026,161900,700949270,7010,7010,7010,7010,0
20231026,161800,700949270,7010,7010,7010,7010,0
20231026,161700,700949270,7010,7010,7010,7010,0
20231026,161600,700949270,7010,7010,7010,7010,0
20231026,161500,700949270,7010,7010,7010,7010,0
20231026,161400,700949270,7010,7010,7010,7010,0
20231026,161300,700949270,7010,7010,7010,7010,0
20231026,161200,700949270,7010,7010,7010,7010,0
20231026,161100,700949270,7010,7010,7010,7010,0
20231026,161000,700949270,7010,7010,7010,7010,749
20231026,160900,700949270,7010,7010,7010,7010,0
20231026,160800,700949270,7010,7010,7010,7010,0
20231026,160700,700949270,7010,7010,7010,7010,0
20231026,160600,700949270,7010,7010,7010,7010,0
20231026,160500,700949270,7010,7010,7010,7010,0
20231026,160400,700949270,7010,7010,7010,7010,0
20231026,160300,700949270,7010,7010,7010,7010,0
20231026,160200,700949270,7010,7010,7010,7010,0
20231026,160100,700949270,7010,7010,7010,7010,0
20231026,160000,700949270,7010,7010,7010,7010,0
20231026,155900,700949270,7010,7010,7010,7010,0
20231026,155800,700949270,7010,7010,7010,7010,0
20231026,155700,700949270,7010,7010,7010,7010,0
20231026,155600,700949270,7010,7010,7010,7010,0
20231026,155500,700949270,7010,7010,7010,7010,0
20231026,155400,700949270,7010,7010,7010,7010,0
20231026,155300,700949270,7010,7010,7010,7010,0
20231026,155200,700949270,7010,7010,7010,7010,0
20231026,155100,700949270,7010,7010,7010,7010,0
20231026,155000,700949270,7010,7010,7010,7010,0
20231026,154900,700949270,7010,7010,7010,7010,0
20231026,154800,700949270,7010,7010,7010,7010,0
20231026,154700,700949270,7010,7010,7010,7010,0
20231026,154600,700949270,7010,7010,7010,7010,0
20231026,154500,700949270,7010,7010,7010,7010,0
20231026,154400,700949270,7010,7010,7010,7010,0
20231026,154300,700949270,7010,7010,7010,7010,0
20231026,154200,700949270,7010,7010,7010,7010,0
20231026,154100,700949270,7010,7010,7010,7010,0
20231026,154000,700949270,7010,7010,7010,7010,749
20231026,153900,700949270,7010,7010,7010,7010,0
20231026,153800,700949270,7010,7010,7010,7010,0
20231026,153700,700949270,7010,7010,7010,7010,0
20231026,153600,700949270,7010,7010,7010,7010,0
20231026,153500,700949270,7010,7010,7010,7010,0
20231026,153400,700949270,7010,7010,7010,7010,0
20231026,153300,700949270,7010,7010,7010,7010,0
20231026,153200,700949270,7010,7010,7010,7010,0
20231026,153100,700949270,7010,7010,7010,7010,0
20231026,153000,700949270,7010,7010,7010,7010,749
20231026,152900,695698780,7000,7000,7000,7000,0
20231026,152800,695698780,7000,7000,7000,7000,0
20231026,152700,695698780,7000,7000,7000,7000,0
20231026,152600,695698780,7000,7000,7000,7000,0
20231026,152500,695698780,7000,7000,7000,7000,0
20231026,152400,695698780,7000,7000,7000,7000,0
20231026,152300,695698780,7000,7000,7000,7000,0
20231026,152200,695698780,7000,7000,7000,7000,0
20231026,152100,695698780,7000,7000,7000,7000,0
20231026,152000,695698780,7000,7000,7000,7000,0
20231026,151900,695698780,7000,6990,7010,6990,3184
20231026,151800,673419580,6990,6940,6990,6940,222
20231026,151700,671878850,6940,6920,6940,6900,2482
20231026,151600,654748770,6950,6970,6970,6910,4555
20231026,151500,623178150,7000,7000,7000,7000,144
20231026,151400,622170150,7000,7000,7000,7000,1
20231026,151300,622163150,6990,7000,7000,6990,101
20231026,151200,621457150,6970,7000,7000,6970,86
20231026,151100,620857610,6970,6970,6970,6970,27
20231026,151000,620669420,7000,7000,7000,7000,0
20231026,150900,620669420,7000,6990,7000,6990,414
20231026,150800,617774130,6990,6990,6990,6990,0
20231026,150700,617774130,6990,6990,6990,6990,0
20231026,150600,617774130,6990,6990,6990,6990,0
20231026,150500,617774130,6990,6990,6990,6990,0
20231026,150400,617774130,6990,6990,6990,6990,0
20231026,150300,617774130,6990,6960,6990,6960,118
20231026,150200,616950610,6990,6990,6990,6990,1
20231026,150100,616943620,6970,6970,6990,6970,94
20231026,150000,616288420,6990,6990,6990,6990,0
20231026,145900,616288420,6990,6970,6990,6970,16
20231026,145800,616176820,6990,6990,6990,6990,1
20231026,145700,616169830,6970,6970,6970,6970,0
20231026,145600,616169830,6970,6970,6970,6970,1
20231026,145500,616162860,6990,6990,6990,6980,81
20231026,145400,615596680,6950,6950,6950,6950,400
20231026,145300,612816680,7000,7000,7000,7000,500
20231026,145200,609316680,7000,6980,7000,6930,2998
20231026,145100,588369930,6980,6980,6980,6980,100
20231026,145000,587671930,6980,6980,6980,6980,116
20231026,144900,586862250,6980,6980,6980,6980,0
20231026,144800,586862250,6980,6980,6980,6980,0
20231026,144700,586862250,6980,6980,6980,6980,146
20231026,144600,585843170,6930,6980,6980,6930,2650
20231026,144500,567457650,6980,6980,6980,6980,0
20231026,144400,567457650,6980,6980,6980,6980,0
20231026,144300,567457650,6980,6980,6980,6980,30
20231026,144200,567248250,6980,6980,6980,6960,22
20231026,144100,567094710,6980,6960,6980,6950,77
20231026,144000,566559500,6950,6960,6960,6950,1500
20231026,143900,556132780,6960,6950,6960,6950,428
20231026,143800,553155900,6950,6950,6950,6950,361
20231026,143700,550646950,6940,6950,6950,6940,103
20231026,143600,549931130,6950,6950,6950,6950,23
20231026,143500,549771280,6950,6950,6950,6950,0
20231026,143400,549771280,6950,6950,6950,6950,34
20231026,143300,549534980,6950,6950,6950,6950,10
20231026,143200,549465480,6950,6950,6950,6950,1
20231026,143100,549458530,6950,6950,6950,6950,0
20231026,143000,549458530,6950,6950,6950,6950,0
20231026,142900,549458530,6950,6950,6950,6950,1
20231026,142800,549451580,6940,6940,6940,6940,799
20231026,142700,543906520,6950,6950,6950,6950,1
20231026,142600,543899570,6940,6940,6940,6940,530
20231026,142500,540221370,6950,6950,6950,6950,0
20231026,142400,540221370,6950,6940,6950,6940,201
20231026,142300,538826420,6950,6950,6950,6950,102
20231026,142200,538117520,6950,6940,6950,6940,132
20231026,142100,537200770,6940,6940,6940,6940,137
20231026,142000,536249990,6940,6940,6940,6940,0
20231026,141900,536249990,6940,6940,6940,6940,0
20231026,141800,536249990,6940,6940,6940,6940,71
20231026,141700,535757250,6930,6930,6930,6930,1595
20231026,141600,524703900,6930,6930,6930,6930,0
20231026,141500,524703900,6930,6930,6930,6930,7
20231026,141400,524655390,6940,6940,6940,6940,0
20231026,141300,524655390,6940,6940,6940,6940,1
20231026,141200,524648450,6940,6930,6960,6930,164
20231026,141100,523507960,6940,6940,6940,6940,0
20231026,141000,523507960,6940,6940,6940,6940,2
20231026,140900,523494080,6930,6930,6930,6930,0
20231026,140800,523494080,6930,6940,6940,6930,52
20231026,140700,523133280,6980,6930,6980,6930,83
20231026,140600,522555840,6920,6920,6920,6920,105
20231026,140500,521829240,6920,6920,6920,6920,0
20231026,140400,521829240,6920,6920,6920,6920,0
20231026,140300,521829240,6920,6920,6920,6920,2
20231026,140200,521815400,6920,6920,6920,6920,1
20231026,140100,521808480,6900,6900,6900,6900,0
20231026,140000,521808480,6900,6900,6900,6900,11
20231026,135900,521732580,6920,6920,6920,6920,1
20231026,135800,521725660,6920,6920,6920,6920,2523
20231026,135700,504266500,6920,6920,6920,6920,108
20231026,135600,503519140,6940,6940,6940,6940,0
20231026,135500,503519140,6940,6930,6940,6930,522
20231026,135400,499899460,6920,6900,6920,6900,758
20231026,135300,494664240,6900,6900,6900,6900,500
20231026,135200,491214240,6900,6900,6930,6900,379
20231026,135100,488588670,6930,6930,6930,6930,0
20231026,135000,488588670,6930,6930,6930,6930,5
20231026,134900,488554020,6900,6900,6900,6900,8
20231026,134800,488498820,6900,6910,6910,6900,505
20231026,134700,485011120,6940,6940,6940,6940,1
20231026,134600,485004180,6910,6910,6910,6910,9
20231026,134500,484941990,6910,6910,6910,6910,0
20231026,134400,484941990,6910,6910,6910,6910,9
20231026,134300,484879800,6910,6910,6910,6910,0
20231026,134200,484879800,6910,6910,6910,6910,0
20231026,134100,484879800,6910,6910,6910,6910,9
20231026,134000,484817610,6910,6910,6910,6910,249
20231026,133900,483097020,6910,6920,6940,6910,689
20231026,133800,478335980,6940,6910,6940,6910,10
20231026,133700,478266850,6940,6910,6940,6900,1678
20231026,133600,466666230,6910,6930,6930,6910,3690
20231026,133500,441143050,6920,6950,6950,6920,7797
20231026,133400,387044880,6990,6990,6990,6990,0
20231026,133300,387044880,6990,6990,6990,6950,200
20231026,133200,385647200,6990,6990,6990,6990,2
20231026,133100,385633220,6960,6990,6990,6960,2
20231026,133000,385619270,6950,6950,6950,6950,9
20231026,132900,385556720,6990,6990,6990,6990,0
20231026,132800,385556720,6990,6950,6990,6950,330
20231026,132700,383263180,6990,6990,6990,6990,0
20231026,132600,383263180,6990,6990,6990,6990,0
20231026,132500,383263180,6990,6960,6990,6950,1219
20231026,132400,374785790,6980,6980,6980,6980,1
20231026,132300,374778810,6960,6970,6980,6960,361
20231026,132200,372265660,6960,6960,6960,6960,10
20231026,132100,372196060,6970,6970,6970,6970,0
20231026,132000,372196060,6970,6970,6970,6950,239
20231026,131900,370530680,6960,6970,6980,6960,121
20231026,131800,369688300,6980,6960,6980,6950,245
20231026,131700,367984440,6980,6950,6980,6950,1516
20231026,131600,357448070,6980,6960,6980,6950,450
20231026,131500,354315530,6960,6960,6960,6960,14
20231026,131400,354218090,6960,6960,6960,6960,113
20231026,131300,353431610,6960,6960,6960,6960,0
20231026,131200,353431610,6960,6960,6960,6960,7
20231026,131100,353382890,6960,6960,6960,6960,0
20231026,131000,353382890,6960,6960,6960,6960,0
20231026,130900,353382890,6960,6960,6960,6960,7
20231026,130800,353334170,6990,6990,6990,6990,0
20231026,130700,353334170,6990,6990,6990,6990,1
20231026,130600,353327180,6960,6960,6960,6960,19
20231026,130500,353194940,6960,6960,6960,6960,0
20231026,130400,353194940,6960,6960,6960,6960,7
20231026,130300,353146220,6970,6970,6970,6970,0
20231026,130200,353146220,6970,6970,6970,6970,4
20231026,130100,353118340,6960,6980,6980,6960,2677
20231026,130000,334467390,6980,6980,6980,6980,0
20231026,125900,334467390,6980,6980,6980,6980,0
20231026,125800,334467390,6980,7010,7010,6980,8
20231026,125700,334411520,6980,6980,6980,6980,504
20231026,125600,330893600,6980,6980,6980,6980,697
20231026,125500,326028540,6980,6980,6980,6980,0
20231026,125400,326028540,6980,7000,7000,6980,37
20231026,125300,325770260,6990,6990,6990,6990,37
20231026,125200,325511630,6990,6980,6990,6980,35
20231026,125100,325267180,6980,7010,7010,6980,394
20231026,125000,322513680,6980,7010,7010,6980,8
20231026,124900,322457780,6980,6980,6980,6980,0
20231026,124800,322457780,6980,6980,6980,6980,9
20231026,124700,322394960,6980,6980,6980,6980,0
20231026,124600,322394960,6980,6980,6980,6980,0
20231026,124500,322394960,6980,7010,7010,6980,8
20231026,124400,322339090,7010,6990,7010,6990,17
20231026,124300,322219940,6990,6990,6990,6990,6
20231026,124200,322178000,6990,7000,7000,6990,3
20231026,124100,322157020,7010,7010,7010,7010,0
20231026,124000,322157020,7010,6980,7010,6980,7
20231026,123900,322108130,6980,6980,6980,6980,0
20231026,123800,322108130,6980,6980,6980,6980,0
20231026,123700,322108130,6980,6980,6980,6980,6
20231026,123600,322066250,7010,7010,7010,7010,98
20231026,123500,321379270,6970,6970,6970,6970,0
20231026,123400,321379270,6970,6970,6970,6970,7
20231026,123300,321330480,6970,6970,6970,6970,140
20231026,123200,320354680,7010,6980,7010,6970,307
20231026,123100,318209690,7010,7010,7010,7010,0
20231026,123000,318209690,7010,6970,7010,6970,84
20231026,122900,317624140,6980,7000,7000,6980,4
20231026,122800,317596200,6980,6980,6980,6980,0
20231026,122700,317596200,6980,6980,6980,6980,8
20231026,122600,317540360,6970,6970,6970,6970,0
20231026,122500,317540360,6970,6970,6970,6970,0
20231026,122400,317540360,6970,6970,6970,6970,8
20231026,122300,317484600,7030,6970,7050,6970,380
20231026,122200,314827990,7000,7000,7000,7000,66
20231026,122100,314365990,6970,6970,6970,6970,8
20231026,122000,314310230,6980,6980,6980,6980,1
20231026,121900,314303250,7000,6970,7000,6970,214
20231026,121800,312811640,7000,7000,7000,6980,572
20231026,121700,308817460,7010,7010,7010,7010,0
20231026,121600,308817460,7010,6980,7010,6980,43
20231026,121500,308516210,6980,6980,6980,6980,0
20231026,121400,308516210,6980,6980,6980,6980,1
20231026,121300,308509230,6970,6980,6980,6970,18
20231026,121200,308383650,6980,6980,6980,6980,2
20231026,121100,308369690,6970,6970,6970,6970,8
20231026,121000,308313930,6980,6980,6980,6980,70
20231026,120900,307825330,6970,6970,6970,6970,0
20231026,120800,307825330,6970,6970,6970,6970,6
20231026,120700,307783510,6960,6960,6960,6960,0
20231026,120600,307783510,6960,6960,6960,6960,0
20231026,120500,307783510,6960,6960,6960,6960,6
20231026,120400,307741750,6960,6960,6960,6960,0
20231026,120300,307741750,6960,6960,6960,6960,6
20231026,120200,307699990,6970,6970,6970,6970,100
20231026,120100,307002990,6970,6970,6970,6970,35
20231026,120000,306759040,6960,6970,6970,6960,8
20231026,115900,306703340,6970,6970,6970,6970,1
20231026,115800,306696370,6960,6960,6960,6960,0
20231026,115700,306696370,6960,6960,6960,6960,482
20231026,115600,303341650,6960,6960,6960,6960,522
20231026,115500,299708530,7010,6950,7010,6950,9
20231026,115400,299645920,7010,6970,7010,6970,100
20231026,115300,298948880,6950,6950,6950,6950,807
20231026,115200,293340230,6940,6950,6950,6940,16
20231026,115100,293229090,6950,6950,6950,6950,60
20231026,115000,292812090,6950,6950,6950,6950,2
20231026,114900,292798190,6940,6950,6950,6940,108
20231026,114800,292047670,6950,6950,6950,6940,15
20231026,114700,291943550,6950,6950,6950,6950,26
20231026,114600,291762850,6950,6950,6950,6950,4
20231026,114500,291735050,6950,6950,6950,6950,3
20231026,114400,291714200,6940,6940,6940,6940,7
20231026,114300,291665620,6940,6940,6940,6940,10
20231026,114200,291596220,6940,6940,6940,6940,0
20231026,114100,291596220,6940,6940,6940,6940,7
20231026,114000,291547640,6950,6950,6950,6950,27
20231026,113900,291359990,6950,6950,6950,6950,7
20231026,113800,291311340,6950,6970,6970,6950,31
20231026,113700,291095870,6940,6940,6940,6940,10
20231026,113600,291026470,6940,6940,6940,6940,6
20231026,113500,290984830,6950,6950,6950,6950,3
20231026,113400,290963980,6940,6940,6940,6940,0
20231026,113300,290963980,6940,6950,6950,6940,41
20231026,113200,290679110,6940,6940,6940,6940,0
20231026,113100,290679110,6940,6940,6940,6940,8
20231026,113000,290623590,6950,6950,6950,6950,2
20231026,112900,290609690,6940,6950,6950,6940,1969
20231026,112800,276943230,6950,6960,6960,6950,2942
20231026,112700,256482850,6970,6970,6970,6970,29
20231026,112600,256280720,6980,6980,6980,6980,1
20231026,112500,256273740,6960,6960,6960,6960,6
20231026,112400,256231980,6970,6970,6970,6970,21
20231026,112300,256085610,6970,7000,7000,6960,4163
20231026,112200,227063570,6990,6990,6990,6990,571
20231026,112100,223072280,7020,7020,7020,7020,1
20231026,112000,223065260,6990,7020,7020,6990,163
20231026,111900,221925830,6990,6990,6990,6990,200
20231026,111800,220527830,7020,7020,7020,7020,1
20231026,111700,220520810,6990,6990,6990,6990,8
20231026,111600,220464890,7020,7020,7020,7020,82
20231026,111500,219889250,6990,6990,6990,6990,8
20231026,111400,219833330,6990,6990,6990,6990,0
20231026,111300,219833330,6990,6990,6990,6990,0
20231026,111200,219833330,6990,6990,6990,6990,8
20231026,111100,219777410,6990,6990,6990,6990,0
20231026,111000,219777410,6990,6990,6990,6990,0
20231026,110900,219777410,6990,7020,7020,6990,9
20231026,110800,219714470,7000,7000,7000,7000,0
20231026,110700,219714470,7000,7000,7000,7000,91
20231026,110600,219077470,6990,6990,6990,6990,0
20231026,110500,219077470,6990,6990,6990,6990,0
20231026,110400,219077470,6990,6990,6990,6990,575
20231026,110300,215058220,7020,7000,7020,7000,3
20231026,110200,215037200,7000,7000,7000,7000,174
20231026,110100,213819200,7000,7000,7000,7000,7
20231026,110000,213770200,7020,7020,7020,7020,0
20231026,105900,213770200,7020,6990,7020,6990,12
20231026,105800,213686260,7020,7020,7020,7020,1
20231026,105700,213679240,6990,6990,6990,6990,100
20231026,105600,212980240,6990,7020,7020,6990,9
20231026,105500,212917300,6990,6990,6990,6990,308
20231026,105400,210764380,6990,6990,6990,6990,0
20231026,105300,210764380,6990,7000,7020,6990,755
20231026,105200,205479250,7010,7010,7010,7010,620
20231026,105100,201133050,7010,7010,7010,7010,8
20231026,105000,201076970,7030,7020,7030,7020,16
20231026,104900,200964640,7020,7030,7030,7020,37
20231026,104800,200704880,7010,7020,7030,7010,419
20231026,104700,197766210,7030,7030,7030,7030,55
20231026,104600,197379560,7030,7010,7030,7010,67
20231026,104500,196908690,7040,7040,7040,7040,0
20231026,104400,196908690,7040,7040,7040,7040,0
20231026,104300,196908690,7040,7010,7040,7010,8
20231026,104200,196852580,7020,7020,7020,7020,0
20231026,104100,196852580,7020,7010,7020,7010,88
20231026,104000,196234930,7000,7010,7010,7000,9
20231026,103900,196171920,7000,7010,7010,7000,303
20231026,103800,194049920,7010,7000,7010,7000,10
20231026,103700,193979900,7000,7000,7000,7000,95
20231026,103600,193314900,7010,7010,7010,7010,87
20231026,103500,192705030,7010,7000,7010,7000,9
20231026,103400,192642000,7010,7010,7010,7010,1
20231026,103300,192634990,7000,7000,7000,7000,0
20231026,103200,192634990,7000,7000,7000,7000,8
20231026,103100,192578990,7000,7010,7010,7000,1441
20231026,103000,182487940,7020,7000,7020,7000,7
20231026,102900,182438920,7000,7000,7000,7000,0
20231026,102800,182438920,7000,7000,7000,7000,290
20231026,102700,180408920,7000,7000,7000,7000,2
20231026,102600,180394920,6990,6990,6990,6990,16
20231026,102500,180283080,7000,7000,7000,6980,40
20231026,102400,180003840,6980,6980,6980,6980,0
20231026,102300,180003840,6980,7000,7000,6980,21
20231026,102200,179857230,6990,6990,6990,6990,0
20231026,102100,179857230,6990,7000,7000,6990,103
20231026,102000,179136240,6990,6990,7000,6990,176
20231026,101900,177905990,6990,6990,6990,6990,1
20231026,101800,177899000,6990,6970,6990,6970,22
20231026,101700,177745620,6970,6990,6990,6970,1515
20231026,101600,167183310,6980,7000,7000,6980,1647
20231026,101500,155671960,7000,7010,7020,7000,1020
20231026,101400,148530210,7020,7020,7020,7020,192
20231026,101300,147182370,7060,7060,7060,7060,0
20231026,101200,147182370,7060,7060,7060,7060,0
20231026,101100,147182370,7060,7060,7060,7060,0
20231026,101000,147182370,7060,7060,7060,7060,1002
20231026,100900,140108250,7060,7060,7060,7060,0
20231026,100800,140108250,7060,7060,7060,7060,1
20231026,100700,140101190,7020,7020,7020,7020,9
20231026,100600,140038010,7030,7030,7030,7030,100
20231026,100500,139335010,7030,7030,7030,7030,90
20231026,100400,138702310,7030,7030,7030,7030,0
20231026,100300,138702310,7030,7030,7030,7030,0
20231026,100200,138702310,7030,7030,7030,7030,1
20231026,100100,138695280,7070,7070,7070,7070,0
20231026,100000,138695280,7070,7060,7070,7060,31
20231026,095900,138476180,7070,7070,7070,7070,0
20231026,095800,138476180,7070,7040,7070,7010,1852
20231026,095700,125472840,7040,7040,7040,7040,0
20231026,095600,125472840,7040,7050,7050,7040,629
20231026,095500,121041300,7060,7100,7100,7060,808
20231026,095400,115334470,7080,7080,7080,7080,18
20231026,095300,115207030,7100,7100,7100,7100,87
20231026,095200,114589330,7100,7100,7100,7100,0
20231026,095100,114589330,7100,7100,7100,7100,0
20231026,095000,114589330,7100,7090,7100,7090,102
20231026,094900,113865200,7080,7080,7080,7080,0
20231026,094800,113865200,7080,7080,7080,7080,0
20231026,094700,113865200,7080,7080,7080,7080,0
20231026,094600,113865200,7080,7080,7080,7080,0
20231026,094500,113865200,7080,7080,7080,7080,0
20231026,094400,113865200,7080,7080,7080,7080,1
20231026,094300,113858120,7100,7100,7100,7100,100
20231026,094200,113148120,7110,7110,7110,7110,0
20231026,094100,113148120,7110,7110,7110,7110,1
20231026,094000,113141010,7100,7100,7100,7100,10
20231026,093900,113070010,7110,7110,7110,7110,151
20231026,093800,111996400,7060,7060,7060,7060,421
20231026,093700,109024140,7040,7040,7040,7040,0
20231026,093600,109024140,7040,7070,7070,7040,675
20231026,093500,104263700,7110,7110,7110,7110,0
20231026,093400,104263700,7110,7110,7110,7060,183
20231026,093300,102971520,7110,7080,7110,7080,39
20231026,093200,102695370,7080,7130,7130,7070,388
20231026,093100,99949310,7140,7140,7140,7140,10
20231026,093000,99877910,7140,7140,7140,7140,178
20231026,092900,98606990,7150,7150,7150,7150,0
20231026,092800,98606990,7150,7090,7150,7090,354
20231026,092700,96086690,7090,7060,7100,7060,442
20231026,092600,92953110,7060,7050,7060,7050,85
20231026,092500,92353500,7050,7050,7060,7050,131
20231026,092400,91429940,7050,7040,7050,7040,74
20231026,092300,90908640,7000,7000,7030,7000,1079
20231026,092200,83354260,7030,7000,7030,7000,966
20231026,092100,76592230,7000,7020,7020,7000,2000
20231026,092000,62582920,7020,7030,7030,7020,1600
20231026,091900,51350880,7020,7020,7020,7020,0
20231026,091800,51350880,7020,7040,7040,7020,414
20231026,091700,48442980,7050,7050,7060,7050,144
20231026,091600,47427770,7050,7050,7050,7050,0
20231026,091500,47427770,7050,7050,7050,7050,0
20231026,091400,47427770,7050,7050,7050,7050,100
20231026,091300,46722770,7060,7060,7060,7060,0
20231026,091200,46722770,7060,7060,7060,7060,5
20231026,091100,46687470,7070,7060,7070,7030,242
20231026,091000,44980510,7060,7060,7060,7060,12
20231026,090900,44895790,7060,7040,7060,7040,818
20231026,090800,39126130,7040,7020,7050,7020,458
20231026,090700,35904060,7020,7020,7020,7020,1
20231026,090600,35897040,7040,7030,7050,7030,26
20231026,090500,35714160,7030,7030,7030,7030,28
20231026,090400,35517320,7030,7020,7030,7020,50
20231026,090300,35166260,6970,6970,6970,6970,0
20231026,090200,35166260,6970,6970,7010,6970,604
20231026,090100,30947750,7000,6990,7000,6970,96
20231026,090000,30276790,6960,7010,7020,6960,4322