KissMeData/407400/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204900,1663432190,8270,8270,8270,8270,2308
20231024,204800,1663432190,8270,8270,8270,8270,0
20231024,204700,1663432190,8270,8270,8270,8270,0
20231024,204600,1663432190,8270,8270,8270,8270,0
20231024,204500,1663432190,8270,8270,8270,8270,0
20231024,204400,1663432190,8270,8270,8270,8270,0
20231024,204300,1663432190,8270,8270,8270,8270,0
20231024,204200,1663432190,8270,8270,8270,8270,0
20231024,204100,1663432190,8270,8270,8270,8270,0
20231024,204000,1663432190,8270,8270,8270,8270,0
20231024,203900,1663432190,8270,8270,8270,8270,0
20231024,203800,1663432190,8270,8270,8270,8270,0
20231024,203700,1663432190,8270,8270,8270,8270,0
20231024,203600,1663432190,8270,8270,8270,8270,0
20231024,203500,1663432190,8270,8270,8270,8270,0
20231024,203400,1663432190,8270,8270,8270,8270,0
20231024,203300,1663432190,8270,8270,8270,8270,0
20231024,203200,1663432190,8270,8270,8270,8270,0
20231024,203100,1663432190,8270,8270,8270,8270,0
20231024,203000,1663432190,8270,8270,8270,8270,0
20231024,202900,1663432190,8270,8270,8270,8270,0
20231024,202800,1663432190,8270,8270,8270,8270,0
20231024,202700,1663432190,8270,8270,8270,8270,0
20231024,202600,1663432190,8270,8270,8270,8270,0
20231024,202500,1663432190,8270,8270,8270,8270,0
20231024,202400,1663432190,8270,8270,8270,8270,0
20231024,202300,1663432190,8270,8270,8270,8270,0
20231024,202200,1663432190,8270,8270,8270,8270,0
20231024,202100,1663432190,8270,8270,8270,8270,0
20231024,202000,1663432190,8270,8270,8270,8270,0
20231024,201900,1663432190,8270,8270,8270,8270,2308
20231024,201800,1663432190,8270,8270,8270,8270,0
20231024,201700,1663432190,8270,8270,8270,8270,0
20231024,201600,1663432190,8270,8270,8270,8270,0
20231024,201500,1663432190,8270,8270,8270,8270,0
20231024,201400,1663432190,8270,8270,8270,8270,0
20231024,201300,1663432190,8270,8270,8270,8270,0
20231024,201200,1663432190,8270,8270,8270,8270,0
20231024,201100,1663432190,8270,8270,8270,8270,0
20231024,201000,1663432190,8270,8270,8270,8270,0
20231024,200900,1663432190,8270,8270,8270,8270,0
20231024,200800,1663432190,8270,8270,8270,8270,0
20231024,200700,1663432190,8270,8270,8270,8270,0
20231024,200600,1663432190,8270,8270,8270,8270,0
20231024,200500,1663432190,8270,8270,8270,8270,0
20231024,200400,1663432190,8270,8270,8270,8270,0
20231024,200300,1663432190,8270,8270,8270,8270,0
20231024,200200,1663432190,8270,8270,8270,8270,0
20231024,200100,1663432190,8270,8270,8270,8270,0
20231024,200000,1663432190,8270,8270,8270,8270,0
20231024,195900,1663432190,8270,8270,8270,8270,0
20231024,195800,1663432190,8270,8270,8270,8270,0
20231024,195700,1663432190,8270,8270,8270,8270,0
20231024,195600,1663432190,8270,8270,8270,8270,0
20231024,195500,1663432190,8270,8270,8270,8270,0
20231024,195400,1663432190,8270,8270,8270,8270,0
20231024,195300,1663432190,8270,8270,8270,8270,0
20231024,195200,1663432190,8270,8270,8270,8270,0
20231024,195100,1663432190,8270,8270,8270,8270,0
20231024,195000,1663432190,8270,8270,8270,8270,0
20231024,194900,1663432190,8270,8270,8270,8270,2308
20231024,194800,1663432190,8270,8270,8270,8270,0
20231024,194700,1663432190,8270,8270,8270,8270,0
20231024,194600,1663432190,8270,8270,8270,8270,0
20231024,194500,1663432190,8270,8270,8270,8270,0
20231024,194400,1663432190,8270,8270,8270,8270,0
20231024,194300,1663432190,8270,8270,8270,8270,0
20231024,194200,1663432190,8270,8270,8270,8270,0
20231024,194100,1663432190,8270,8270,8270,8270,0
20231024,194000,1663432190,8270,8270,8270,8270,0
20231024,193900,1663432190,8270,8270,8270,8270,0
20231024,193800,1663432190,8270,8270,8270,8270,0
20231024,193700,1663432190,8270,8270,8270,8270,0
20231024,193600,1663432190,8270,8270,8270,8270,0
20231024,193500,1663432190,8270,8270,8270,8270,0
20231024,193400,1663432190,8270,8270,8270,8270,0
20231024,193300,1663432190,8270,8270,8270,8270,0
20231024,193200,1663432190,8270,8270,8270,8270,0
20231024,193100,1663432190,8270,8270,8270,8270,0
20231024,193000,1663432190,8270,8270,8270,8270,0
20231024,192900,1663432190,8270,8270,8270,8270,0
20231024,192800,1663432190,8270,8270,8270,8270,0
20231024,192700,1663432190,8270,8270,8270,8270,0
20231024,192600,1663432190,8270,8270,8270,8270,0
20231024,192500,1663432190,8270,8270,8270,8270,0
20231024,192400,1663432190,8270,8270,8270,8270,0
20231024,192300,1663432190,8270,8270,8270,8270,0
20231024,192200,1663432190,8270,8270,8270,8270,0
20231024,192100,1663432190,8270,8270,8270,8270,0
20231024,192000,1663432190,8270,8270,8270,8270,0
20231024,191900,1663432190,8270,8270,8270,8270,2308
20231024,191800,1663432190,8270,8270,8270,8270,0
20231024,191700,1663432190,8270,8270,8270,8270,0
20231024,191600,1663432190,8270,8270,8270,8270,0
20231024,191500,1663432190,8270,8270,8270,8270,0
20231024,191400,1663432190,8270,8270,8270,8270,0
20231024,191300,1663432190,8270,8270,8270,8270,0
20231024,191200,1663432190,8270,8270,8270,8270,0
20231024,191100,1663432190,8270,8270,8270,8270,0
20231024,191000,1663432190,8270,8270,8270,8270,0
20231024,190900,1663432190,8270,8270,8270,8270,0
20231024,190800,1663432190,8270,8270,8270,8270,0
20231024,190700,1663432190,8270,8270,8270,8270,0
20231024,190600,1663432190,8270,8270,8270,8270,0
20231024,190500,1663432190,8270,8270,8270,8270,0
20231024,190400,1663432190,8270,8270,8270,8270,0
20231024,190300,1663432190,8270,8270,8270,8270,0
20231024,190200,1663432190,8270,8270,8270,8270,0
20231024,190100,1663432190,8270,8270,8270,8270,0
20231024,190000,1663432190,8270,8270,8270,8270,0
20231024,185900,1663432190,8270,8270,8270,8270,0
20231024,185800,1663432190,8270,8270,8270,8270,0
20231024,185700,1663432190,8270,8270,8270,8270,0
20231024,185600,1663432190,8270,8270,8270,8270,0
20231024,185500,1663432190,8270,8270,8270,8270,0
20231024,185400,1663432190,8270,8270,8270,8270,0
20231024,185300,1663432190,8270,8270,8270,8270,0
20231024,185200,1663432190,8270,8270,8270,8270,0
20231024,185100,1663432190,8270,8270,8270,8270,0
20231024,185000,1663432190,8270,8270,8270,8270,0
20231024,184900,1663432190,8270,8270,8270,8270,2308
20231024,184800,1663432190,8270,8270,8270,8270,0
20231024,184700,1663432190,8270,8270,8270,8270,0
20231024,184600,1663432190,8270,8270,8270,8270,0
20231024,184500,1663432190,8270,8270,8270,8270,0
20231024,184400,1663432190,8270,8270,8270,8270,0
20231024,184300,1663432190,8270,8270,8270,8270,0
20231024,184200,1663432190,8270,8270,8270,8270,0
20231024,184100,1663432190,8270,8270,8270,8270,0
20231024,184000,1663432190,8270,8270,8270,8270,0
20231024,183900,1663432190,8270,8270,8270,8270,0
20231024,183800,1663432190,8270,8270,8270,8270,0
20231024,183700,1663432190,8270,8270,8270,8270,0
20231024,183600,1663432190,8270,8270,8270,8270,0
20231024,183500,1663432190,8270,8270,8270,8270,0
20231024,183400,1663432190,8270,8270,8270,8270,0
20231024,183300,1663432190,8270,8270,8270,8270,0
20231024,183200,1663432190,8270,8270,8270,8270,0
20231024,183100,1663432190,8270,8270,8270,8270,0
20231024,183000,1663432190,8270,8270,8270,8270,0
20231024,182900,1663432190,8270,8270,8270,8270,0
20231024,182800,1663432190,8270,8270,8270,8270,0
20231024,182700,1663432190,8270,8270,8270,8270,0
20231024,182600,1663432190,8270,8270,8270,8270,0
20231024,182500,1663432190,8270,8270,8270,8270,0
20231024,182400,1663432190,8270,8270,8270,8270,0
20231024,182300,1663432190,8270,8270,8270,8270,0
20231024,182200,1663432190,8270,8270,8270,8270,0
20231024,182100,1663432190,8270,8270,8270,8270,0
20231024,182000,1663432190,8270,8270,8270,8270,0
20231024,181900,1663432190,8270,8270,8270,8270,2308
20231024,181800,1663432190,8270,8270,8270,8270,0
20231024,181700,1663432190,8270,8270,8270,8270,0
20231024,181600,1663432190,8270,8270,8270,8270,0
20231024,181500,1663432190,8270,8270,8270,8270,0
20231024,181400,1663432190,8270,8270,8270,8270,0
20231024,181300,1663432190,8270,8270,8270,8270,0
20231024,181200,1663432190,8270,8270,8270,8270,0
20231024,181100,1663432190,8270,8270,8270,8270,0
20231024,181000,1663432190,8270,8270,8270,8270,0
20231024,180900,1663432190,8270,8270,8270,8270,0
20231024,180800,1663432190,8270,8270,8270,8270,0
20231024,180700,1663432190,8270,8270,8270,8270,0
20231024,180600,1663432190,8270,8270,8270,8270,0
20231024,180500,1663432190,8270,8270,8270,8270,0
20231024,180400,1663432190,8270,8270,8270,8270,0
20231024,180300,1663432190,8270,8270,8270,8270,0
20231024,180200,1663432190,8270,8270,8270,8270,0
20231024,180100,1663432190,8270,8270,8270,8270,0
20231024,180000,1663432190,8270,8270,8270,8270,0
20231024,175900,1663432190,8270,8270,8270,8270,0
20231024,175800,1663432190,8270,8270,8270,8270,0
20231024,175700,1663432190,8270,8270,8270,8270,0
20231024,175600,1663432190,8270,8270,8270,8270,0
20231024,175500,1663432190,8270,8270,8270,8270,0
20231024,175400,1663432190,8270,8270,8270,8270,0
20231024,175300,1663432190,8270,8270,8270,8270,0
20231024,175200,1663432190,8270,8270,8270,8270,0
20231024,175100,1663432190,8270,8270,8270,8270,0
20231024,175000,1663432190,8270,8270,8270,8270,0
20231024,174900,1663432190,8270,8270,8270,8270,2308
20231024,174800,1663432190,8270,8270,8270,8270,0
20231024,174700,1663432190,8270,8270,8270,8270,0
20231024,174600,1663432190,8270,8270,8270,8270,0
20231024,174500,1663432190,8270,8270,8270,8270,0
20231024,174400,1663432190,8270,8270,8270,8270,0
20231024,174300,1663432190,8270,8270,8270,8270,0
20231024,174200,1663432190,8270,8270,8270,8270,0
20231024,174100,1663432190,8270,8270,8270,8270,0
20231024,174000,1663432190,8270,8270,8270,8270,0
20231024,173900,1663432190,8270,8270,8270,8270,0
20231024,173800,1663432190,8270,8270,8270,8270,0
20231024,173700,1663432190,8270,8270,8270,8270,0
20231024,173600,1663432190,8270,8270,8270,8270,0
20231024,173500,1663432190,8270,8270,8270,8270,0
20231024,173400,1663432190,8270,8270,8270,8270,0
20231024,173300,1663432190,8270,8270,8270,8270,0
20231024,173200,1663432190,8270,8270,8270,8270,0
20231024,173100,1663432190,8270,8270,8270,8270,0
20231024,173000,1663432190,8270,8270,8270,8270,0
20231024,172900,1663432190,8270,8270,8270,8270,0
20231024,172800,1663432190,8270,8270,8270,8270,0
20231024,172700,1663432190,8270,8270,8270,8270,0
20231024,172600,1663432190,8270,8270,8270,8270,0
20231024,172500,1663432190,8270,8270,8270,8270,0
20231024,172400,1663432190,8270,8270,8270,8270,0
20231024,172300,1663432190,8270,8270,8270,8270,0
20231024,172200,1663432190,8270,8270,8270,8270,0
20231024,172100,1663432190,8270,8270,8270,8270,0
20231024,172000,1663432190,8270,8270,8270,8270,0
20231024,171900,1663432190,8270,8270,8270,8270,2308
20231024,171800,1663432190,8270,8270,8270,8270,0
20231024,171700,1663432190,8270,8270,8270,8270,0
20231024,171600,1663432190,8270,8270,8270,8270,0
20231024,171500,1663432190,8270,8270,8270,8270,0
20231024,171400,1663432190,8270,8270,8270,8270,0
20231024,171300,1663432190,8270,8270,8270,8270,0
20231024,171200,1663432190,8270,8270,8270,8270,0
20231024,171100,1663432190,8270,8270,8270,8270,0
20231024,171000,1663432190,8270,8270,8270,8270,0
20231024,170900,1663432190,8270,8270,8270,8270,0
20231024,170800,1663432190,8270,8270,8270,8270,0
20231024,170700,1663432190,8270,8270,8270,8270,0
20231024,170600,1663432190,8270,8270,8270,8270,0
20231024,170500,1663432190,8270,8270,8270,8270,0
20231024,170400,1663432190,8270,8270,8270,8270,0
20231024,170300,1663432190,8270,8270,8270,8270,0
20231024,170200,1663432190,8270,8270,8270,8270,0
20231024,170100,1663432190,8270,8270,8270,8270,0
20231024,170000,1663432190,8270,8270,8270,8270,0
20231024,165900,1663432190,8270,8270,8270,8270,0
20231024,165800,1663432190,8270,8270,8270,8270,0
20231024,165700,1663432190,8270,8270,8270,8270,0
20231024,165600,1663432190,8270,8270,8270,8270,0
20231024,165500,1663432190,8270,8270,8270,8270,0
20231024,165400,1663432190,8270,8270,8270,8270,0
20231024,165300,1663432190,8270,8270,8270,8270,0
20231024,165200,1663432190,8270,8270,8270,8270,0
20231024,165100,1663432190,8270,8270,8270,8270,0
20231024,165000,1663432190,8270,8270,8270,8270,0
20231024,164900,1663432190,8270,8270,8270,8270,2308
20231024,164800,1663432190,8270,8270,8270,8270,0
20231024,164700,1663432190,8270,8270,8270,8270,0
20231024,164600,1663432190,8270,8270,8270,8270,0
20231024,164500,1663432190,8270,8270,8270,8270,0
20231024,164400,1663432190,8270,8270,8270,8270,0
20231024,164300,1663432190,8270,8270,8270,8270,0
20231024,164200,1663432190,8270,8270,8270,8270,0
20231024,164100,1663432190,8270,8270,8270,8270,0
20231024,164000,1663432190,8270,8270,8270,8270,0
20231024,163900,1663432190,8270,8270,8270,8270,0
20231024,163800,1663432190,8270,8270,8270,8270,0
20231024,163700,1663432190,8270,8270,8270,8270,0
20231024,163600,1663432190,8270,8270,8270,8270,0
20231024,163500,1663432190,8270,8270,8270,8270,0
20231024,163400,1663432190,8270,8270,8270,8270,0
20231024,163300,1663432190,8270,8270,8270,8270,0
20231024,163200,1663432190,8270,8270,8270,8270,0
20231024,163100,1663432190,8270,8270,8270,8270,0
20231024,163000,1663432190,8270,8270,8270,8270,0
20231024,162900,1663432190,8270,8270,8270,8270,0
20231024,162800,1663432190,8270,8270,8270,8270,0
20231024,162700,1663432190,8270,8270,8270,8270,0
20231024,162600,1663432190,8270,8270,8270,8270,0
20231024,162500,1663432190,8270,8270,8270,8270,0
20231024,162400,1663432190,8270,8270,8270,8270,0
20231024,162300,1663432190,8270,8270,8270,8270,0
20231024,162200,1663432190,8270,8270,8270,8270,0
20231024,162100,1663432190,8270,8270,8270,8270,0
20231024,162000,1663432190,8270,8270,8270,8270,0
20231024,161900,1663432190,8270,8270,8270,8270,2308
20231024,161800,1663432190,8270,8270,8270,8270,0
20231024,161700,1663432190,8270,8270,8270,8270,0
20231024,161600,1663432190,8270,8270,8270,8270,0
20231024,161500,1663432190,8270,8270,8270,8270,0
20231024,161400,1663432190,8270,8270,8270,8270,0
20231024,161300,1663432190,8270,8270,8270,8270,0
20231024,161200,1663432190,8270,8270,8270,8270,0
20231024,161100,1663432190,8270,8270,8270,8270,0
20231024,161000,1663432190,8270,8270,8270,8270,0
20231024,160900,1663432190,8270,8270,8270,8270,0
20231024,160800,1663432190,8270,8270,8270,8270,0
20231024,160700,1663432190,8270,8270,8270,8270,0
20231024,160600,1663432190,8270,8270,8270,8270,0
20231024,160500,1663432190,8270,8270,8270,8270,0
20231024,160400,1663432190,8270,8270,8270,8270,0
20231024,160300,1663432190,8270,8270,8270,8270,0
20231024,160200,1663432190,8270,8270,8270,8270,0
20231024,160100,1663432190,8270,8270,8270,8270,0
20231024,160000,1663432190,8270,8270,8270,8270,0
20231024,155900,1663432190,8270,8270,8270,8270,0
20231024,155800,1663432190,8270,8270,8270,8270,0
20231024,155700,1663432190,8270,8270,8270,8270,0
20231024,155600,1663432190,8270,8270,8270,8270,0
20231024,155500,1663432190,8270,8270,8270,8270,0
20231024,155400,1663432190,8270,8270,8270,8270,0
20231024,155300,1663432190,8270,8270,8270,8270,0
20231024,155200,1663432190,8270,8270,8270,8270,0
20231024,155100,1663432190,8270,8270,8270,8270,0
20231024,155000,1663432190,8270,8270,8270,8270,0
20231024,154900,1663432190,8270,8270,8270,8270,2308
20231024,154800,1663432190,8270,8270,8270,8270,0
20231024,154700,1663432190,8270,8270,8270,8270,0
20231024,154600,1663432190,8270,8270,8270,8270,0
20231024,154500,1663432190,8270,8270,8270,8270,0
20231024,154400,1663432190,8270,8270,8270,8270,0
20231024,154300,1663432190,8270,8270,8270,8270,0
20231024,154200,1663432190,8270,8270,8270,8270,0
20231024,154100,1663432190,8270,8270,8270,8270,0
20231024,154000,1663432190,8270,8270,8270,8270,0
20231024,153900,1663432190,8270,8270,8270,8270,0
20231024,153800,1663432190,8270,8270,8270,8270,0
20231024,153700,1663432190,8270,8270,8270,8270,0
20231024,153600,1663432190,8270,8270,8270,8270,0
20231024,153500,1663432190,8270,8270,8270,8270,0
20231024,153400,1663432190,8270,8270,8270,8270,0
20231024,153300,1663432190,8270,8270,8270,8270,0
20231024,153200,1663432190,8270,8270,8270,8270,0
20231024,153100,1663432190,8270,8270,8270,8270,0
20231024,153000,1663432190,8270,8270,8270,8270,2308
20231024,152900,1644345030,8290,8290,8290,8290,0
20231024,152800,1644345030,8290,8290,8290,8290,0
20231024,152700,1644345030,8290,8290,8290,8290,0
20231024,152600,1644345030,8290,8290,8290,8290,0
20231024,152500,1644345030,8290,8290,8290,8290,0
20231024,152400,1644345030,8290,8290,8290,8290,0
20231024,152300,1644345030,8290,8290,8290,8290,0
20231024,152200,1644345030,8290,8290,8290,8290,0
20231024,152100,1644345030,8290,8290,8290,8290,0
20231024,152000,1644345030,8290,8290,8290,8290,0
20231024,151900,1644345030,8290,8300,8300,8260,1223
20231024,151800,1634206330,8300,8240,8300,8240,8150
20231024,151700,1566704440,8240,8260,8260,8240,551
20231024,151600,1562155200,8210,8230,8250,8210,1456
20231024,151500,1550167380,8230,8230,8230,8210,2145
20231024,151400,1532529910,8230,8230,8230,8230,286
20231024,151300,1530176130,8230,8240,8240,8230,165
20231024,151200,1528818130,8240,8240,8240,8240,62
20231024,151100,1528307250,8250,8260,8260,8250,143
20231024,151000,1527126500,8260,8250,8260,8250,529
20231024,150900,1522760690,8250,8240,8250,8240,968
20231024,150800,1514774740,8240,8250,8250,8240,210
20231024,150700,1513044140,8240,8240,8250,8240,180
20231024,150600,1511560930,8240,8240,8250,8240,157
20231024,150500,1510266710,8240,8240,8240,8240,49
20231024,150400,1509862950,8240,8230,8240,8230,431
20231024,150300,1506312070,8230,8230,8240,8220,418
20231024,150200,1502872580,8220,8230,8230,8220,363
20231024,150100,1499885100,8230,8210,8230,8210,1284
20231024,150000,1489331430,8220,8200,8220,8190,3541
20231024,145900,1460275140,8180,8180,8180,8180,57
20231024,145800,1459808880,8200,8190,8200,8190,293
20231024,145700,1457408900,8200,8200,8200,8200,6
20231024,145600,1457359700,8210,8210,8210,8210,35
20231024,145500,1457072350,8210,8200,8210,8200,1332
20231024,145400,1446138770,8200,8200,8200,8200,200
20231024,145300,1444498770,8200,8200,8200,8200,206
20231024,145200,1442809570,8200,8180,8200,8180,2509
20231024,145100,1422252670,8170,8170,8170,8170,300
20231024,145000,1419801670,8190,8190,8190,8190,0
20231024,144900,1419801670,8190,8190,8190,8190,0
20231024,144800,1419801670,8190,8190,8190,8190,89
20231024,144700,1419072760,8170,8170,8170,8170,7
20231024,144600,1419015570,8190,8180,8190,8170,1060
20231024,144500,1410340390,8170,8170,8170,8170,188
20231024,144400,1408804430,8170,8180,8180,8170,624
20231024,144300,1403705100,8180,8190,8190,8180,504
20231024,144200,1399582340,8190,8180,8200,8180,1035
20231024,144100,1391102990,8180,8180,8180,8180,620
20231024,144000,1386031390,8180,8170,8190,8170,680
20231024,143900,1380468970,8190,8190,8190,8190,20
20231024,143800,1380305170,8190,8190,8190,8190,283
20231024,143700,1377987400,8190,8160,8190,8150,2859
20231024,143600,1354600720,8160,8160,8160,8160,10
20231024,143500,1354519120,8160,8160,8160,8160,17
20231024,143400,1354380400,8170,8170,8170,8170,0
20231024,143300,1354380400,8170,8180,8180,8170,65
20231024,143200,1353848770,8180,8180,8180,8180,8
20231024,143100,1353783330,8180,8180,8180,8180,2
20231024,143000,1353766970,8180,8150,8190,8150,3988
20231024,142900,1321187110,8140,8140,8140,8140,25
20231024,142800,1320983610,8160,8160,8160,8160,1
20231024,142700,1320975450,8160,8140,8160,8140,1616
20231024,142600,1307809400,8130,8130,8130,8130,67
20231024,142500,1307264690,8140,8130,8140,8130,71
20231024,142400,1306686850,8140,8140,8140,8140,48
20231024,142300,1306296130,8140,8140,8140,8140,18
20231024,142200,1306149610,8130,8130,8130,8130,134
20231024,142100,1305060190,8140,8100,8140,8100,3833
20231024,142000,1273923650,8100,8100,8100,8100,100
20231024,141900,1273113650,8100,8100,8100,8100,20
20231024,141800,1272951650,8100,8100,8100,8100,0
20231024,141700,1272951650,8100,8100,8100,8100,155
20231024,141600,1271696150,8100,8110,8110,8100,156
20231024,141500,1270431490,8110,8110,8110,8110,7
20231024,141400,1270374720,8100,8090,8100,8090,867
20231024,141300,1263352420,8090,8080,8090,8080,167
20231024,141200,1262002290,8080,8080,8080,8080,100
20231024,141100,1261194290,8070,8070,8070,8070,3
20231024,141000,1261170080,8070,8070,8070,8070,1000
20231024,140900,1253100080,8060,8060,8060,8060,176
20231024,140800,1251681520,8060,8060,8060,8060,1
20231024,140700,1251673460,8060,8050,8060,8050,19
20231024,140600,1251520330,8050,8050,8050,8050,5
20231024,140500,1251480080,8060,8060,8060,8060,55
20231024,140400,1251036780,8060,8060,8060,8060,0
20231024,140300,1251036780,8060,8060,8060,8060,23
20231024,140200,1250851400,8050,8050,8050,8050,49
20231024,140100,1250456950,8040,8040,8040,8040,57
20231024,140000,1249998670,8060,8060,8060,8060,3
20231024,135900,1249974490,8080,8080,8080,8080,2
20231024,135800,1249958330,8080,8080,8080,8080,41
20231024,135700,1249627050,8060,8060,8060,8060,60
20231024,135600,1249143450,8060,8060,8060,8060,0
20231024,135500,1249143450,8060,8060,8060,8060,274
20231024,135400,1246935010,8060,8030,8060,8030,124
20231024,135300,1245936600,8030,8040,8040,8030,117
20231024,135200,1244996950,8010,8020,8020,8010,500
20231024,135100,1240989660,8020,8050,8050,8020,375
20231024,135000,1237975120,8050,8040,8060,8040,1457
20231024,134900,1226245010,8000,8010,8030,8000,2730
20231024,134800,1204402440,8000,8000,8000,8000,0
20231024,134700,1204402440,8000,8000,8000,8000,0
20231024,134600,1204402440,8000,8000,8000,8000,0
20231024,134500,1204402440,8000,8000,8000,8000,70
20231024,134400,1203842440,8000,8000,8000,8000,0
20231024,134300,1203842440,8000,8020,8020,8000,162
20231024,134200,1202545200,8000,8020,8020,8000,26
20231024,134100,1202336800,8020,8010,8020,8010,10
20231024,134000,1202256650,8020,8040,8040,7920,1910
20231024,133900,1187069750,8010,8010,8010,8010,55
20231024,133800,1186629200,8010,8010,8010,8010,0
20231024,133700,1186629200,8010,8010,8010,8010,0
20231024,133600,1186629200,8010,8010,8010,8010,5
20231024,133500,1186589150,8040,8040,8040,8040,0
20231024,133400,1186589150,8040,8040,8040,8040,10
20231024,133300,1186508750,8040,8040,8040,8040,10
20231024,133200,1186428350,8040,8040,8040,8040,45
20231024,133100,1186066550,8040,8040,8040,8040,55
20231024,133000,1185624350,8050,8050,8050,8050,0
20231024,132900,1185624350,8050,8050,8050,8050,3
20231024,132800,1185600200,8050,8050,8050,8050,5
20231024,132700,1185559950,8050,8050,8050,8050,2
20231024,132600,1185543850,8050,8050,8050,8050,0
20231024,132500,1185543850,8050,8050,8050,8050,0
20231024,132400,1185543850,8050,8060,8060,8050,114
20231024,132300,1184626130,8070,8080,8080,8070,193
20231024,132200,1183068420,8080,8080,8080,8080,0
20231024,132100,1183068420,8080,8100,8110,8080,560
20231024,132000,1178536330,8100,8090,8100,8090,229
20231024,131900,1176683000,8090,8070,8090,8070,331
20231024,131800,1174007520,8060,8060,8070,8060,72
20231024,131700,1173427190,8060,8060,8060,8060,239
20231024,131600,1171500850,8060,8060,8060,8060,49
20231024,131500,1171105910,8060,8030,8060,8030,305
20231024,131400,1168652300,8020,8000,8020,8000,1245
20231024,131300,1158676360,7990,7990,7990,7990,274
20231024,131200,1156487100,7990,7990,7990,7990,125
20231024,131100,1155488350,7980,7980,7980,7980,0
20231024,131000,1155488350,7980,7980,7980,7980,211
20231024,130900,1153804570,7980,7980,7980,7980,246
20231024,130800,1151841490,7980,7990,7990,7980,2967
20231024,130700,1128164630,7990,7990,7990,7990,200
20231024,130600,1126566630,8010,8010,8010,8000,355
20231024,130500,1123726600,8010,8020,8020,8010,236
20231024,130400,1121835970,8010,8010,8010,8010,50
20231024,130300,1121435470,8010,8010,8010,8010,50
20231024,130200,1121034970,8000,7950,8000,7950,1974
20231024,130100,1105289160,7930,7930,7930,7930,1
20231024,130000,1105281230,7930,7930,7930,7930,0
20231024,125900,1105281230,7930,7910,7930,7910,212
20231024,125800,1103600090,7900,7900,7900,7900,0
20231024,125700,1103600090,7900,7910,7910,7900,28
20231024,125600,1103378850,7950,7950,7950,7950,1
20231024,125500,1103370900,7900,7900,7900,7900,0
20231024,125400,1103370900,7900,7910,7910,7900,129
20231024,125300,1102351440,7940,7940,7940,7940,0
20231024,125200,1102351440,7940,7930,7940,7930,202
20231024,125100,1100749560,7940,7940,7940,7940,1
20231024,125000,1100741620,7890,7890,7890,7890,1
20231024,124900,1100733730,7890,7930,7930,7880,1001
20231024,124800,1092829250,7930,7930,7930,7930,0
20231024,124700,1092829250,7930,7930,7930,7930,0
20231024,124600,1092829250,7930,7950,7950,7930,59
20231024,124500,1092360400,7940,7940,7940,7940,1
20231024,124400,1092352460,7940,7940,7940,7940,361
20231024,124300,1089486120,7940,7940,7940,7940,37
20231024,124200,1089192340,7940,7940,7940,7940,11
20231024,124100,1089105000,7950,7950,7950,7950,28
20231024,124000,1088882400,7940,7940,7940,7940,0
20231024,123900,1088882400,7940,7940,7940,7940,2
20231024,123800,1088866520,7950,7950,7950,7950,1
20231024,123700,1088858570,7950,7950,7950,7950,0
20231024,123600,1088858570,7950,7950,7980,7950,31
20231024,123500,1088612090,7980,7980,7980,7980,40
20231024,123400,1088292890,7980,7980,7980,7980,49
20231024,123300,1087901870,7980,7980,7980,7980,2
20231024,123200,1087885910,7980,7980,7980,7980,81
20231024,123100,1087239530,7950,7950,7950,7950,0
20231024,123000,1087239530,7950,7950,7950,7950,0
20231024,122900,1087239530,7950,7950,7950,7950,100
20231024,122800,1086444530,7950,7950,7950,7950,13
20231024,122700,1086341180,7960,7920,7960,7910,870
20231024,122600,1079435520,7910,7910,7910,7910,0
20231024,122500,1079435520,7910,7910,7910,7910,0
20231024,122400,1079435520,7910,7910,7910,7910,0
20231024,122300,1079435520,7910,7910,7910,7910,0
20231024,122200,1079435520,7910,7910,7910,7910,0
20231024,122100,1079435520,7910,7910,7910,7910,33
20231024,122000,1079174490,7940,7940,7940,7940,67
20231024,121900,1078642510,7940,7940,7940,7940,1
20231024,121800,1078634570,7940,7940,7940,7940,102
20231024,121700,1077824690,7940,7910,7940,7910,3
20231024,121600,1077800900,7940,7940,7940,7940,454
20231024,121500,1074196140,7940,7940,7940,7940,13
20231024,121400,1074092920,7950,7950,7950,7950,0
20231024,121300,1074092920,7950,7950,7950,7950,0
20231024,121200,1074092920,7950,7950,7950,7950,0
20231024,121100,1074092920,7950,7950,7950,7950,0
20231024,121000,1074092920,7950,7950,7950,7950,1
20231024,120900,1074084970,7900,7900,7900,7900,22
20231024,120800,1073911170,7900,7950,7950,7900,56
20231024,120700,1073468400,7910,7910,7910,7910,0
20231024,120600,1073468400,7910,7910,7910,7910,0
20231024,120500,1073468400,7910,7910,7910,7910,0
20231024,120400,1073468400,7910,7910,7910,7910,2000
20231024,120300,1057648400,7910,7920,7920,7910,501
20231024,120200,1053681320,7910,7920,7920,7910,100
20231024,120100,1052889960,7900,7900,7900,7900,0
20231024,120000,1052889960,7900,7900,7900,7900,0
20231024,115900,1052889960,7900,7900,7900,7900,0
20231024,115800,1052889960,7900,7900,7900,7900,0
20231024,115700,1052889960,7900,7900,7900,7900,0
20231024,115600,1052889960,7900,7900,7900,7900,0
20231024,115500,1052889960,7900,7900,7900,7900,0
20231024,115400,1052889960,7900,7900,7900,7900,0
20231024,115300,1052889960,7900,7920,7920,7900,203
20231024,115200,1051285960,7900,7900,7900,7900,0
20231024,115100,1051285960,7900,7910,7910,7900,600
20231024,115000,1046544930,7910,7910,7910,7910,0
20231024,114900,1046544930,7910,7910,7910,7910,0
20231024,114800,1046544930,7910,7910,7910,7910,100
20231024,114700,1045753930,7950,7950,7950,7950,2
20231024,114600,1045738030,7950,7950,7950,7950,0
20231024,114500,1045738030,7950,7940,7950,7940,98
20231024,114400,1044959230,7930,7940,7940,7930,447
20231024,114300,1041410060,7950,7950,7950,7950,23
20231024,114200,1041227210,7950,7940,7950,7940,180
20231024,114100,1039797860,7930,7930,7930,7930,0
20231024,114000,1039797860,7930,7930,7930,7930,36
20231024,113900,1039512380,7930,7930,7930,7930,7
20231024,113800,1039456870,7930,7930,7930,7930,0
20231024,113700,1039456870,7930,7930,7930,7930,10
20231024,113600,1039377570,7940,7940,7940,7940,20
20231024,113500,1039218770,7940,7940,7940,7940,20
20231024,113400,1039059970,7940,7940,7940,7940,0
20231024,113300,1039059970,7940,7940,7940,7940,5
20231024,113200,1039020270,7940,7940,7940,7940,110
20231024,113100,1038146870,7950,7950,7950,7950,0
20231024,113000,1038146870,7950,7950,7950,7950,0
20231024,112900,1038146870,7950,7950,7950,7950,0
20231024,112800,1038146870,7950,7950,7950,7950,7
20231024,112700,1038091220,7950,7950,7950,7950,43
20231024,112600,1037749370,7950,7950,7950,7950,2
20231024,112500,1037733470,7950,7950,7950,7950,0
20231024,112400,1037733470,7950,7950,7950,7950,85
20231024,112300,1037057720,7950,7950,7950,7950,1
20231024,112200,1037049770,7880,7900,7900,7880,1086
20231024,112100,1028487640,7930,7930,7930,7930,4
20231024,112000,1028455920,7930,7930,7930,7930,215
20231024,111900,1026750970,7930,7930,7930,7930,300
20231024,111800,1024371970,7930,7920,7930,7920,1126
20231024,111700,1015450940,7880,7880,7880,7880,177
20231024,111600,1014056180,7900,7900,7900,7900,167
20231024,111500,1012736880,7920,7900,7920,7900,57
20231024,111400,1012285640,7900,7900,7900,7900,81
20231024,111300,1011645740,7850,7860,7860,7850,185
20231024,111200,1010193290,7850,7850,7850,7850,0
20231024,111100,1010193290,7850,7850,7850,7850,0
20231024,111000,1010193290,7850,7850,7850,7850,150
20231024,110900,1009015790,7850,7850,7850,7850,0
20231024,110800,1009015790,7850,7870,7870,7850,476
20231024,110700,1005274230,7870,7890,7890,7870,277
20231024,110600,1003091740,7890,7890,7890,7890,0
20231024,110500,1003091740,7890,7890,7890,7890,13
20231024,110400,1002989170,7890,7890,7890,7890,0
20231024,110300,1002989170,7890,7890,7890,7890,3
20231024,110200,1002965500,7900,7900,7900,7900,51
20231024,110100,1002562600,7900,7860,7900,7850,1425
20231024,110000,991361400,7860,7870,7900,7860,877
20231024,105900,984450880,7860,7860,7860,7860,30
20231024,105800,984215080,7860,7860,7860,7860,27
20231024,105700,984002860,7860,7860,7860,7860,30
20231024,105600,983767060,7860,7860,7860,7860,0
20231024,105500,983767060,7860,7850,7860,7850,23
20231024,105400,983586470,7850,7850,7850,7850,36
20231024,105300,983303870,7850,7870,7870,7850,16
20231024,105200,983178250,7870,7870,7870,7870,3
20231024,105100,983154640,7870,7880,7880,7870,15
20231024,105000,983036490,7880,7880,7880,7880,0
20231024,104900,983036490,7880,7850,7880,7840,173
20231024,104800,981677340,7850,7860,7860,7850,207
20231024,104700,980051640,7860,7860,7860,7860,25
20231024,104600,979855140,7850,7860,7880,7850,690
20231024,104500,974430090,7860,7860,7860,7860,223
20231024,104400,972677310,7860,7870,7870,7860,311
20231024,104300,970232700,7880,7860,7880,7860,644
20231024,104200,965169820,7860,7860,7880,7860,231
20231024,104100,963351580,7860,7850,7860,7850,553
20231024,104000,959005060,7860,7860,7860,7860,10
20231024,103900,958926460,7830,7820,7830,7810,3081
20231024,103800,934829480,7820,7830,7830,7820,1466
20231024,103700,923362050,7870,7830,7870,7830,528
20231024,103600,919227610,7830,7870,7870,7830,972
20231024,103500,911614070,7870,7830,7870,7830,70
20231024,103400,911065690,7830,7830,7830,7830,481
20231024,103300,907299460,7830,7830,7840,7830,527
20231024,103200,903172340,7830,7850,7850,7830,1464
20231024,103100,891695020,7850,7920,7960,7850,2833
20231024,103000,869324260,7900,7900,7900,7900,44
20231024,102900,868976660,7900,7930,7930,7890,3631
20231024,102800,840288830,7910,7920,7920,7910,220
20231024,102700,838548580,7920,7920,7920,7920,31
20231024,102600,838303060,7900,7930,7930,7900,4
20231024,102500,838271370,7930,7900,7930,7900,108
20231024,102400,837418140,7900,7900,7900,7900,0
20231024,102300,837418140,7900,7960,7960,7900,42
20231024,102200,837085960,7950,7950,7950,7900,288
20231024,102100,834810560,7960,7920,7960,7900,2960
20231024,102000,811395300,7930,7950,7950,7930,559
20231024,101900,806952720,7950,7950,7960,7950,292
20231024,101800,804631310,7950,7960,7960,7940,713
20231024,101700,798963860,7960,7950,7960,7950,33
20231024,101600,798701500,7950,7960,7960,7950,389
20231024,101500,795607450,7950,7960,7970,7950,797
20231024,101400,789262710,7960,7960,7960,7960,34
20231024,101300,788992070,7950,7950,7950,7950,38
20231024,101200,788689970,7950,7930,7950,7930,122
20231024,101100,787721610,7930,7930,7930,7930,260
20231024,101000,785659810,7930,7920,7930,7920,362
20231024,100900,782792520,7930,7920,7930,7910,257
20231024,100800,780756620,7910,7920,7920,7910,585
20231024,100700,776128640,7920,7960,7970,7920,2542
20231024,100600,755946670,7960,7960,7960,7960,141
20231024,100500,754824310,7960,7960,7960,7960,1146
20231024,100400,745702150,7960,7970,7970,7960,323
20231024,100300,743130840,7970,7960,7970,7960,176
20231024,100200,741728250,7970,7970,7980,7970,502
20231024,100100,737727150,7990,8010,8010,7990,5094
20231024,100000,696975360,8030,8030,8030,8030,200
20231024,095900,695369360,8030,8030,8030,8030,225
20231024,095800,693562610,8010,8010,8010,8010,337
20231024,095700,690863240,8010,8010,8010,8010,158
20231024,095600,689597660,8030,8030,8030,8030,48
20231024,095500,689212220,8030,8000,8040,8000,274
20231024,095400,687009670,8000,8000,8000,8000,212
20231024,095300,685313670,8000,8000,8000,8000,676
20231024,095200,679905670,8000,8020,8030,8000,122
20231024,095100,678929410,8000,8000,8000,8000,1158
20231024,095000,669665410,8010,8010,8010,8010,778
20231024,094900,663433630,8010,8010,8010,8010,269
20231024,094800,661278940,8010,8010,8010,8010,164
20231024,094700,659965300,8010,8010,8010,8010,530
20231024,094600,655720000,8010,8010,8010,8010,20
20231024,094500,655559800,8010,8040,8040,8010,240
20231024,094400,653636400,8050,8020,8050,8020,1668
20231024,094300,640257840,8000,7990,8000,7990,437
20231024,094200,636763840,7990,8000,8000,7990,620
20231024,094100,631805070,8000,8000,8000,8000,512
20231024,094000,627709070,8000,8020,8020,8000,2979
20231024,093900,603849180,8020,8020,8020,8020,87
20231024,093800,603151440,8020,8020,8050,8020,232
20231024,093700,601289870,8020,8020,8020,8010,577
20231024,093600,596664900,8020,8040,8040,8020,1374
20231024,093500,585639780,8050,8050,8050,8050,1389
20231024,093400,574458330,8060,8060,8060,8060,11
20231024,093300,574369670,8060,8080,8080,8060,262
20231024,093200,572257070,8080,8050,8080,8040,351
20231024,093100,569431570,8030,8030,8030,8030,0
20231024,093000,569431570,8030,8030,8030,8030,140
20231024,092900,568307370,8020,8020,8030,8020,179
20231024,092800,566871590,8020,8020,8020,8010,703
20231024,092700,561234680,8020,8040,8040,8020,3637
20231024,092600,532038910,8040,8080,8080,8040,1036
20231024,092500,523694340,8060,8120,8120,8060,3703
20231024,092400,493686170,8120,8150,8150,8120,1161
20231024,092300,484256000,8150,8130,8160,8120,783
20231024,092200,477878650,8150,8110,8150,8110,155
20231024,092100,476618560,8110,8120,8160,8110,1786
20231024,092000,462104140,8110,8170,8190,8090,4900
20231024,091900,422317940,8140,8280,8280,8130,14524
20231024,091800,303061400,8270,8200,8280,8180,6123
20231024,091700,252747330,8180,8220,8220,8170,6560
20231024,091600,198982280,8210,8130,8240,8100,6694
20231024,091500,144112510,8100,8040,8150,8030,1573
20231024,091400,131378830,8040,8070,8070,8040,402
20231024,091300,128135810,8080,8100,8110,8080,6457
20231024,091200,75834840,8100,8110,8120,8100,1031
20231024,091100,67479210,8110,8120,8120,8110,329
20231024,091000,64810390,8100,8080,8100,8080,1451
20231024,090900,53062980,8070,8050,8070,8050,259
20231024,090800,50973030,8050,8040,8050,8040,118
20231024,090700,50024050,8040,8030,8040,8030,96
20231024,090600,49252720,8030,8040,8040,8030,207
20231024,090500,47590210,8040,8040,8040,8040,17
20231024,090400,47453530,8040,8060,8060,8040,1694
20231024,090300,33821850,8040,8040,8050,8040,2590
20231024,090200,12978560,8020,8020,8020,8020,296
20231024,090100,10604640,8020,8050,8050,8010,302
20231024,090000,8174390,8050,8080,8080,8000,1018