KissMeData/033290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,6018179420,6980,6980,6980,6980,13611
20231024,190500,6018179420,6980,6980,6980,6980,0
20231024,190400,6018179420,6980,6980,6980,6980,0
20231024,190300,6018179420,6980,6980,6980,6980,0
20231024,190200,6018179420,6980,6980,6980,6980,0
20231024,190100,6018179420,6980,6980,6980,6980,0
20231024,190000,6018179420,6980,6980,6980,6980,0
20231024,185900,6018179420,6980,6980,6980,6980,0
20231024,185800,6018179420,6980,6980,6980,6980,0
20231024,185700,6018179420,6980,6980,6980,6980,0
20231024,185600,6018179420,6980,6980,6980,6980,0
20231024,185500,6018179420,6980,6980,6980,6980,0
20231024,185400,6018179420,6980,6980,6980,6980,0
20231024,185300,6018179420,6980,6980,6980,6980,0
20231024,185200,6018179420,6980,6980,6980,6980,0
20231024,185100,6018179420,6980,6980,6980,6980,0
20231024,185000,6018179420,6980,6980,6980,6980,0
20231024,184900,6018179420,6980,6980,6980,6980,0
20231024,184800,6018179420,6980,6980,6980,6980,0
20231024,184700,6018179420,6980,6980,6980,6980,0
20231024,184600,6018179420,6980,6980,6980,6980,0
20231024,184500,6018179420,6980,6980,6980,6980,0
20231024,184400,6018179420,6980,6980,6980,6980,0
20231024,184300,6018179420,6980,6980,6980,6980,0
20231024,184200,6018179420,6980,6980,6980,6980,0
20231024,184100,6018179420,6980,6980,6980,6980,0
20231024,184000,6018179420,6980,6980,6980,6980,0
20231024,183900,6018179420,6980,6980,6980,6980,0
20231024,183800,6018179420,6980,6980,6980,6980,0
20231024,183700,6018179420,6980,6980,6980,6980,0
20231024,183600,6018179420,6980,6980,6980,6980,13611
20231024,183500,6018179420,6980,6980,6980,6980,0
20231024,183400,6018179420,6980,6980,6980,6980,0
20231024,183300,6018179420,6980,6980,6980,6980,0
20231024,183200,6018179420,6980,6980,6980,6980,0
20231024,183100,6018179420,6980,6980,6980,6980,0
20231024,183000,6018179420,6980,6980,6980,6980,0
20231024,182900,6018179420,6980,6980,6980,6980,0
20231024,182800,6018179420,6980,6980,6980,6980,0
20231024,182700,6018179420,6980,6980,6980,6980,0
20231024,182600,6018179420,6980,6980,6980,6980,0
20231024,182500,6018179420,6980,6980,6980,6980,0
20231024,182400,6018179420,6980,6980,6980,6980,0
20231024,182300,6018179420,6980,6980,6980,6980,0
20231024,182200,6018179420,6980,6980,6980,6980,0
20231024,182100,6018179420,6980,6980,6980,6980,0
20231024,182000,6018179420,6980,6980,6980,6980,0
20231024,181900,6018179420,6980,6980,6980,6980,0
20231024,181800,6018179420,6980,6980,6980,6980,0
20231024,181700,6018179420,6980,6980,6980,6980,0
20231024,181600,6018179420,6980,6980,6980,6980,0
20231024,181500,6018179420,6980,6980,6980,6980,0
20231024,181400,6018179420,6980,6980,6980,6980,0
20231024,181300,6018179420,6980,6980,6980,6980,0
20231024,181200,6018179420,6980,6980,6980,6980,0
20231024,181100,6018179420,6980,6980,6980,6980,0
20231024,181000,6018179420,6980,6980,6980,6980,0
20231024,180900,6018179420,6980,6980,6980,6980,0
20231024,180800,6018179420,6980,6980,6980,6980,0
20231024,180700,6018179420,6980,6980,6980,6980,0
20231024,180600,6018179420,6980,6980,6980,6980,13611
20231024,180500,6018179420,6980,6980,6980,6980,0
20231024,180400,6018179420,6980,6980,6980,6980,0
20231024,180300,6018179420,6980,6980,6980,6980,0
20231024,180200,6018179420,6980,6980,6980,6980,0
20231024,180100,6018179420,6980,6980,6980,6980,0
20231024,180000,6018179420,6980,6980,6980,6980,0
20231024,175900,6018179420,6980,6980,6980,6980,0
20231024,175800,6018179420,6980,6980,6980,6980,0
20231024,175700,6018179420,6980,6980,6980,6980,0
20231024,175600,6018179420,6980,6980,6980,6980,0
20231024,175500,6018179420,6980,6980,6980,6980,0
20231024,175400,6018179420,6980,6980,6980,6980,0
20231024,175300,6018179420,6980,6980,6980,6980,0
20231024,175200,6018179420,6980,6980,6980,6980,0
20231024,175100,6018179420,6980,6980,6980,6980,0
20231024,175000,6018179420,6980,6980,6980,6980,0
20231024,174900,6018179420,6980,6980,6980,6980,0
20231024,174800,6018179420,6980,6980,6980,6980,0
20231024,174700,6018179420,6980,6980,6980,6980,0
20231024,174600,6018179420,6980,6980,6980,6980,0
20231024,174500,6018179420,6980,6980,6980,6980,0
20231024,174400,6018179420,6980,6980,6980,6980,0
20231024,174300,6018179420,6980,6980,6980,6980,0
20231024,174200,6018179420,6980,6980,6980,6980,0
20231024,174100,6018179420,6980,6980,6980,6980,0
20231024,174000,6018179420,6980,6980,6980,6980,0
20231024,173900,6018179420,6980,6980,6980,6980,0
20231024,173800,6018179420,6980,6980,6980,6980,0
20231024,173700,6018179420,6980,6980,6980,6980,0
20231024,173600,6018179420,6980,6980,6980,6980,13611
20231024,173500,6018179420,6980,6980,6980,6980,0
20231024,173400,6018179420,6980,6980,6980,6980,0
20231024,173300,6018179420,6980,6980,6980,6980,0
20231024,173200,6018179420,6980,6980,6980,6980,0
20231024,173100,6018179420,6980,6980,6980,6980,0
20231024,173000,6018179420,6980,6980,6980,6980,0
20231024,172900,6018179420,6980,6980,6980,6980,0
20231024,172800,6018179420,6980,6980,6980,6980,0
20231024,172700,6018179420,6980,6980,6980,6980,0
20231024,172600,6018179420,6980,6980,6980,6980,0
20231024,172500,6018179420,6980,6980,6980,6980,0
20231024,172400,6018179420,6980,6980,6980,6980,0
20231024,172300,6018179420,6980,6980,6980,6980,0
20231024,172200,6018179420,6980,6980,6980,6980,0
20231024,172100,6018179420,6980,6980,6980,6980,0
20231024,172000,6018179420,6980,6980,6980,6980,0
20231024,171900,6018179420,6980,6980,6980,6980,0
20231024,171800,6018179420,6980,6980,6980,6980,0
20231024,171700,6018179420,6980,6980,6980,6980,0
20231024,171600,6018179420,6980,6980,6980,6980,0
20231024,171500,6018179420,6980,6980,6980,6980,0
20231024,171400,6018179420,6980,6980,6980,6980,0
20231024,171300,6018179420,6980,6980,6980,6980,0
20231024,171200,6018179420,6980,6980,6980,6980,0
20231024,171100,6018179420,6980,6980,6980,6980,0
20231024,171000,6018179420,6980,6980,6980,6980,0
20231024,170900,6018179420,6980,6980,6980,6980,0
20231024,170800,6018179420,6980,6980,6980,6980,0
20231024,170700,6018179420,6980,6980,6980,6980,0
20231024,170600,6018179420,6980,6980,6980,6980,13611
20231024,170500,6018179420,6980,6980,6980,6980,0
20231024,170400,6018179420,6980,6980,6980,6980,0
20231024,170300,6018179420,6980,6980,6980,6980,0
20231024,170200,6018179420,6980,6980,6980,6980,0
20231024,170100,6018179420,6980,6980,6980,6980,0
20231024,170000,6018179420,6980,6980,6980,6980,0
20231024,165900,6018179420,6980,6980,6980,6980,0
20231024,165800,6018179420,6980,6980,6980,6980,0
20231024,165700,6018179420,6980,6980,6980,6980,0
20231024,165600,6018179420,6980,6980,6980,6980,0
20231024,165500,6018179420,6980,6980,6980,6980,0
20231024,165400,6018179420,6980,6980,6980,6980,0
20231024,165300,6018179420,6980,6980,6980,6980,0
20231024,165200,6018179420,6980,6980,6980,6980,0
20231024,165100,6018179420,6980,6980,6980,6980,0
20231024,165000,6018179420,6980,6980,6980,6980,0
20231024,164900,6018179420,6980,6980,6980,6980,0
20231024,164800,6018179420,6980,6980,6980,6980,0
20231024,164700,6018179420,6980,6980,6980,6980,0
20231024,164600,6018179420,6980,6980,6980,6980,0
20231024,164500,6018179420,6980,6980,6980,6980,0
20231024,164400,6018179420,6980,6980,6980,6980,0
20231024,164300,6018179420,6980,6980,6980,6980,0
20231024,164200,6018179420,6980,6980,6980,6980,0
20231024,164100,6018179420,6980,6980,6980,6980,0
20231024,164000,6018179420,6980,6980,6980,6980,0
20231024,163900,6018179420,6980,6980,6980,6980,0
20231024,163800,6018179420,6980,6980,6980,6980,0
20231024,163700,6018179420,6980,6980,6980,6980,0
20231024,163600,6018179420,6980,6980,6980,6980,13611
20231024,163500,6018179420,6980,6980,6980,6980,0
20231024,163400,6018179420,6980,6980,6980,6980,0
20231024,163300,6018179420,6980,6980,6980,6980,0
20231024,163200,6018179420,6980,6980,6980,6980,0
20231024,163100,6018179420,6980,6980,6980,6980,0
20231024,163000,6018179420,6980,6980,6980,6980,0
20231024,162900,6018179420,6980,6980,6980,6980,0
20231024,162800,6018179420,6980,6980,6980,6980,0
20231024,162700,6018179420,6980,6980,6980,6980,0
20231024,162600,6018179420,6980,6980,6980,6980,0
20231024,162500,6018179420,6980,6980,6980,6980,0
20231024,162400,6018179420,6980,6980,6980,6980,0
20231024,162300,6018179420,6980,6980,6980,6980,0
20231024,162200,6018179420,6980,6980,6980,6980,0
20231024,162100,6018179420,6980,6980,6980,6980,0
20231024,162000,6018179420,6980,6980,6980,6980,0
20231024,161900,6018179420,6980,6980,6980,6980,0
20231024,161800,6018179420,6980,6980,6980,6980,0
20231024,161700,6018179420,6980,6980,6980,6980,0
20231024,161600,6018179420,6980,6980,6980,6980,0
20231024,161500,6018179420,6980,6980,6980,6980,0
20231024,161400,6018179420,6980,6980,6980,6980,0
20231024,161300,6018179420,6980,6980,6980,6980,0
20231024,161200,6018179420,6980,6980,6980,6980,0
20231024,161100,6018179420,6980,6980,6980,6980,0
20231024,161000,6018179420,6980,6980,6980,6980,0
20231024,160900,6018179420,6980,6980,6980,6980,0
20231024,160800,6018179420,6980,6980,6980,6980,0
20231024,160700,6018179420,6980,6980,6980,6980,0
20231024,160600,6018179420,6980,6980,6980,6980,13611
20231024,160500,6018179420,6980,6980,6980,6980,0
20231024,160400,6018179420,6980,6980,6980,6980,0
20231024,160300,6018179420,6980,6980,6980,6980,0
20231024,160200,6018179420,6980,6980,6980,6980,0
20231024,160100,6018179420,6980,6980,6980,6980,0
20231024,160000,6018179420,6980,6980,6980,6980,0
20231024,155900,6018179420,6980,6980,6980,6980,0
20231024,155800,6018179420,6980,6980,6980,6980,0
20231024,155700,6018179420,6980,6980,6980,6980,0
20231024,155600,6018179420,6980,6980,6980,6980,0
20231024,155500,6018179420,6980,6980,6980,6980,0
20231024,155400,6018179420,6980,6980,6980,6980,0
20231024,155300,6018179420,6980,6980,6980,6980,0
20231024,155200,6018179420,6980,6980,6980,6980,0
20231024,155100,6018179420,6980,6980,6980,6980,0
20231024,155000,6018179420,6980,6980,6980,6980,0
20231024,154900,6018179420,6980,6980,6980,6980,0
20231024,154800,6018179420,6980,6980,6980,6980,0
20231024,154700,6018179420,6980,6980,6980,6980,0
20231024,154600,6018179420,6980,6980,6980,6980,0
20231024,154500,6018179420,6980,6980,6980,6980,0
20231024,154400,6018179420,6980,6980,6980,6980,0
20231024,154300,6018179420,6980,6980,6980,6980,0
20231024,154200,6018179420,6980,6980,6980,6980,0
20231024,154100,6018179420,6980,6980,6980,6980,0
20231024,154000,6018179420,6980,6980,6980,6980,0
20231024,153900,6018179420,6980,6980,6980,6980,0
20231024,153800,6018179420,6980,6980,6980,6980,0
20231024,153700,6018179420,6980,6980,6980,6980,0
20231024,153600,6018179420,6980,6980,6980,6980,13611
20231024,153500,6018179420,6980,6980,6980,6980,0
20231024,153400,6018179420,6980,6980,6980,6980,0
20231024,153300,6018179420,6980,6980,6980,6980,0
20231024,153200,6018179420,6980,6980,6980,6980,0
20231024,153100,6018179420,6980,6980,6980,6980,0
20231024,153000,6018179420,6980,6980,6980,6980,13611
20231024,152900,5923174640,7010,7010,7010,7010,0
20231024,152800,5923174640,7010,7010,7010,7010,0
20231024,152700,5923174640,7010,7010,7010,7010,0
20231024,152600,5923174640,7010,7010,7010,7010,0
20231024,152500,5923174640,7010,7010,7010,7010,0
20231024,152400,5923174640,7010,7010,7010,7010,0
20231024,152300,5923174640,7010,7010,7010,7010,0
20231024,152200,5923174640,7010,7010,7010,7010,0
20231024,152100,5923174640,7010,7010,7010,7010,0
20231024,152000,5923174640,7010,7010,7010,7010,0
20231024,151900,5923174640,7010,7030,7030,6990,3853
20231024,151800,5896153130,7020,7020,7030,7020,379
20231024,151700,5893491440,7020,7020,7020,7020,154
20231024,151600,5892410360,7020,7000,7020,7000,641
20231024,151500,5887917940,7010,7000,7010,6990,7605
20231024,151400,5834731140,6980,6990,6990,6970,13471
20231024,151300,5740634050,6990,6990,6990,6980,339
20231024,151200,5738266450,6990,7000,7000,6980,2370
20231024,151100,5721720190,6990,7000,7000,6990,1055
20231024,151000,5714345570,6990,7000,7000,6980,2168
20231024,150900,5699210050,7000,7000,7000,6990,198
20231024,150800,5697824150,7000,7010,7010,6980,2675
20231024,150700,5679108150,7020,7020,7030,7020,2981
20231024,150600,5658176520,7030,7030,7030,7030,118
20231024,150500,5657346980,7030,7020,7030,7020,4
20231024,150400,5657318870,7020,7020,7030,7020,2191
20231024,150300,5641938040,7020,7000,7030,7000,5990
20231024,150200,5599991090,7000,7000,7000,6980,1538
20231024,150100,5589247080,7000,6990,7000,6990,1142
20231024,150000,5581264490,6990,6980,6990,6980,593
20231024,145900,5577120070,6990,6990,7000,6990,616
20231024,145800,5572814220,6990,6990,7000,6990,840
20231024,145700,5566942610,6990,6990,6990,6990,486
20231024,145600,5563545470,6990,6990,7000,6990,544
20231024,145500,5559742900,6990,7010,7010,6990,339
20231024,145400,5557372760,7010,7010,7010,7010,2
20231024,145300,5557358740,7000,7000,7010,6980,2591
20231024,145200,5539237290,7000,7020,7020,7000,11290
20231024,145100,5460204380,7020,7010,7020,7010,37
20231024,145000,5459944990,7000,7010,7010,7000,357
20231024,144900,5457445920,7010,7000,7020,7000,1971
20231024,144800,5443624890,6990,6990,7000,6990,861
20231024,144700,5437604600,7000,6990,7000,6990,102
20231024,144600,5436891600,6990,7000,7000,6990,133
20231024,144500,5435961300,7000,6990,7000,6990,28
20231024,144400,5435765560,6990,6990,6990,6990,163
20231024,144300,5434626190,6990,6990,6990,6990,137
20231024,144200,5433668560,6990,7000,7000,6990,536
20231024,144100,5429921910,6990,7000,7000,6990,601
20231024,144000,5425720850,7000,7030,7030,7000,1187
20231024,143900,5417399210,7020,7020,7030,7000,396
20231024,143800,5414620800,7010,7010,7010,7000,1548
20231024,143700,5403784350,7000,7010,7010,7000,1692
20231024,143600,5391928520,7010,7030,7030,7010,4446
20231024,143500,5360718050,7030,7020,7040,7020,2329
20231024,143400,5344356500,7020,7010,7020,7010,1049
20231024,143300,5337003000,7010,7010,7010,7000,2588
20231024,143200,5318871720,7010,6980,7010,6980,5537
20231024,143100,5280159990,6970,6960,6970,6960,1299
20231024,143000,5271111300,6960,6930,6960,6930,3632
20231024,142900,5245868240,6950,6940,6950,6930,219
20231024,142800,5244349020,6940,6940,6950,6940,391
20231024,142700,5241635470,6940,6940,6940,6940,184
20231024,142600,5240358510,6940,6940,6950,6940,380
20231024,142500,5237721300,6950,6950,6950,6930,1444
20231024,142400,5227705830,6950,6940,6950,6940,533
20231024,142300,5224006270,6940,6930,6940,6930,943
20231024,142200,5217463850,6930,6970,6970,6930,11780
20231024,142100,5135591910,6960,6970,6970,6960,314
20231024,142000,5133406460,6970,6970,6970,6960,1073
20231024,141900,5125928730,6960,6960,6960,6950,2058
20231024,141800,5111606360,6960,6960,6960,6950,972
20231024,141700,5104846890,6960,6970,6970,6960,11815
20231024,141600,5022521300,6980,6980,6980,6970,1586
20231024,141500,5011451040,6980,6970,6980,6970,2123
20231024,141400,4996640710,6970,6960,6970,6950,4386
20231024,141300,4966102060,6960,6950,6960,6950,1680
20231024,141200,4954414200,6950,6940,6950,6930,661
20231024,141100,4949826710,6930,6940,6950,6930,449
20231024,141000,4946710750,6940,6950,6950,6940,1112
20231024,140900,4938987660,6950,6940,6950,6940,851
20231024,140800,4933073610,6940,6930,6940,6920,1375
20231024,140700,4923537930,6940,6930,6940,6920,2533
20231024,140600,4905987380,6930,6930,6930,6920,423
20231024,140500,4903057180,6930,6930,6940,6930,569
20231024,140400,4899113690,6920,6900,6950,6900,8649
20231024,140300,4839236410,6900,6910,6910,6900,2279
20231024,140200,4823500860,6910,6910,6910,6900,157
20231024,140100,4822416990,6910,6900,6910,6900,1164
20231024,140000,4814382380,6910,6910,6910,6910,15
20231024,135900,4814278730,6910,6910,6910,6910,10
20231024,135800,4814209630,6910,6900,6910,6900,174
20231024,135700,4813009020,6910,6910,6910,6900,141
20231024,135600,4812035710,6910,6890,6910,6890,2701
20231024,135500,4793399580,6900,6900,6900,6890,554
20231024,135400,4789581160,6880,6900,6900,6880,1207
20231024,135300,4781263620,6890,6870,6890,6870,2100
20231024,135200,4766820840,6870,6850,6870,6850,2871
20231024,135100,4747131130,6850,6850,6860,6840,2223
20231024,135000,4731904350,6840,6840,6850,6840,963
20231024,134900,4725314420,6850,6840,6850,6840,1470
20231024,134800,4715256160,6840,6850,6850,6840,611
20231024,134700,4711076810,6850,6850,6850,6840,457
20231024,134600,4707950800,6840,6830,6840,6830,5858
20231024,134500,4667923480,6830,6860,6860,6830,10715
20231024,134400,4594557190,6850,6870,6870,6850,2761
20231024,134300,4575614040,6870,6860,6880,6860,1643
20231024,134200,4564326960,6870,6890,6890,6870,7091
20231024,134100,4515522960,6900,6900,6900,6900,52
20231024,134000,4515164160,6900,6890,6900,6890,475
20231024,133900,4511891290,6890,6900,6910,6890,1030
20231024,133800,4504785360,6910,6910,6910,6910,325
20231024,133700,4502539610,6910,6890,6910,6890,66
20231024,133600,4502084850,6900,6910,6910,6900,762
20231024,133500,4496825360,6890,6900,6910,6890,487
20231024,133400,4493465060,6900,6920,6930,6890,6427
20231024,133300,4449082900,6920,6930,6930,6920,187
20231024,133200,4447788310,6930,6930,6930,6930,1
20231024,133100,4447781380,6920,6930,6930,6920,301
20231024,133000,4445698450,6930,6930,6930,6920,274
20231024,132900,4443801860,6930,6920,6930,6920,1177
20231024,132800,4435654770,6920,6910,6920,6910,418
20231024,132700,4432766330,6910,6900,6910,6900,637
20231024,132600,4428369910,6910,6910,6910,6910,257
20231024,132500,4426594040,6910,6910,6910,6910,524
20231024,132400,4422973200,6910,6900,6910,6900,209
20231024,132300,4421531090,6900,6910,6910,6900,1000
20231024,132200,4414624990,6910,6910,6910,6910,131
20231024,132100,4413719780,6900,6900,6900,6900,108
20231024,132000,4412974580,6910,6910,6910,6900,481
20231024,131900,4409651520,6900,6910,6910,6900,202
20231024,131800,4408255710,6900,6900,6910,6900,352
20231024,131700,4405826850,6900,6900,6910,6900,2670
20231024,131600,4387393870,6910,6910,6910,6900,2988
20231024,131500,4366775850,6910,6930,6930,6900,22977
20231024,131400,4208209840,6930,6930,6930,6930,1011
20231024,131300,4201203610,6910,6940,6950,6910,3270
20231024,131200,4178576550,6940,6940,6940,6940,0
20231024,131100,4178576550,6940,6940,6940,6940,191
20231024,131000,4177251010,6930,6940,6940,6930,86
20231024,130900,4176654490,6930,6930,6950,6930,879
20231024,130800,4170548960,6930,6940,6940,6920,2425
20231024,130700,4153733140,6950,6950,6950,6950,402
20231024,130600,4150939240,6960,6970,6970,6960,2099
20231024,130500,4136328650,6960,6970,6970,6960,309
20231024,130400,4134176010,6960,6960,6960,6960,170
20231024,130300,4132992810,6980,6960,6980,6960,66
20231024,130200,4132533430,6970,6970,6970,6970,200
20231024,130100,4131139430,6970,6970,6970,6970,1377
20231024,130000,4121541740,6960,6960,6960,6960,72
20231024,125900,4121040620,6960,6960,6960,6960,173
20231024,125800,4119836540,6960,6960,6960,6960,300
20231024,125700,4117748540,6970,6970,6970,6960,36
20231024,125600,4117497670,6960,6960,6960,6960,573
20231024,125500,4113509590,6970,6980,6980,6970,1469
20231024,125400,4103270650,6980,6980,6980,6980,1833
20231024,125300,4090476310,6980,6990,6990,6980,428
20231024,125200,4087486850,6990,6990,6990,6990,652
20231024,125100,4082929370,7000,7000,7000,7000,499
20231024,125000,4079436370,7000,6990,7000,6990,818
20231024,124900,4073710650,7000,7010,7010,6990,9244
20231024,124800,4008952440,7010,7010,7010,7010,1418
20231024,124700,3999012260,7010,7000,7010,7000,301
20231024,124600,3996904260,6990,6980,6990,6980,442
20231024,124500,3993815130,6970,6970,6970,6970,203
20231024,124400,3992400220,6970,6980,6980,6970,294
20231024,124300,3990349560,6980,6980,6980,6970,164
20231024,124200,3989205920,6970,6980,6980,6970,569
20231024,124100,3985239950,6980,6980,6980,6980,0
20231024,124000,3985239950,6980,6970,6980,6970,1749
20231024,123900,3973049110,6980,6970,6980,6970,436
20231024,123800,3970006080,6980,6970,6990,6970,470
20231024,123700,3966726070,6980,6980,6980,6980,108
20231024,123600,3965972230,6980,6980,6980,6980,68
20231024,123500,3965497590,6980,6980,6980,6980,118
20231024,123400,3964673950,6980,6980,6980,6980,100
20231024,123300,3963975950,6980,6990,6990,6980,1424
20231024,123200,3954034410,6990,6980,6990,6980,746
20231024,123100,3948820520,6990,6980,6990,6980,115
20231024,123000,3948016720,6980,6980,6980,6980,103
20231024,122900,3947297780,6980,6980,6980,6980,866
20231024,122800,3941253100,6980,6980,6980,6970,812
20231024,122700,3935586680,6980,6980,6980,6980,248
20231024,122600,3933855640,6980,6980,6990,6980,2190
20231024,122500,3918561800,6980,6980,6980,6970,134
20231024,122400,3917627130,6980,6970,6980,6970,148
20231024,122300,3916595170,6970,6970,6970,6970,227
20231024,122200,3915012980,6970,6960,6980,6960,1981
20231024,122100,3901215940,6950,6950,6950,6950,212
20231024,122000,3899742540,6950,6930,6950,6930,280
20231024,121900,3897800980,6920,6920,6920,6920,0
20231024,121800,3897800980,6920,6920,6930,6920,825
20231024,121700,3892090630,6920,6920,6920,6920,327
20231024,121600,3889827790,6920,6920,6920,6920,440
20231024,121500,3886782990,6920,6930,6930,6920,110
20231024,121400,3886021770,6920,6920,6920,6920,82
20231024,121300,3885454330,6920,6920,6920,6920,0
20231024,121200,3885454330,6920,6920,6930,6920,1371
20231024,121100,3875966900,6920,6920,6920,6920,65
20231024,121000,3875517100,6930,6940,6940,6930,1036
20231024,120900,3868328310,6940,6940,6940,6940,576
20231024,120800,3864330870,6950,6940,6950,6940,1546
20231024,120700,3853600820,6950,6930,6950,6930,380
20231024,120600,3850961840,6920,6920,6920,6920,736
20231024,120500,3845868720,6920,6930,6930,6920,277
20231024,120400,3843950780,6920,6930,6930,6920,240
20231024,120300,3842288980,6930,6920,6930,6920,197
20231024,120200,3840923870,6930,6930,6930,6930,275
20231024,120100,3839018120,6930,6920,6930,6920,96
20231024,120000,3838353490,6920,6930,6930,6920,574
20231024,115900,3834375740,6930,6930,6940,6930,866
20231024,115800,3828374250,6930,6930,6940,6930,27
20231024,115700,3828187030,6930,6930,6930,6920,741
20231024,115600,3823051950,6930,6920,6930,6920,819
20231024,115500,3817378700,6920,6920,6930,6920,103
20231024,115400,3816664940,6930,6930,6930,6930,145
20231024,115300,3815660090,6920,6920,6920,6920,0
20231024,115200,3815660090,6920,6950,6950,6920,3040
20231024,115100,3794572340,6950,6950,6950,6950,1446
20231024,115000,3784522640,6940,6930,6950,6930,353
20231024,114900,3782072480,6940,6940,6940,6940,609
20231024,114800,3777846020,6940,6930,6940,6930,430
20231024,114700,3774863820,6930,6920,6930,6920,267
20231024,114600,3773015240,6930,6920,6930,6920,9
20231024,114500,3772952950,6920,6920,6920,6920,138
20231024,114400,3771997990,6920,6920,6920,6920,1221
20231024,114300,3763548670,6920,6930,6930,6920,231
20231024,114200,3761948490,6930,6920,6930,6920,2063
20231024,114100,3747652970,6920,6910,6920,6910,713
20231024,114000,3742721120,6910,6920,6920,6910,191
20231024,113900,3741401130,6910,6900,6920,6900,1884
20231024,113800,3728380940,6900,6890,6900,6890,256
20231024,113700,3726616890,6900,6890,6900,6890,1344
20231024,113600,3717346710,6890,6900,6900,6890,2735
20231024,113500,3698475260,6900,6920,6920,6900,724
20231024,113400,3693472450,6920,6920,6920,6910,139
20231024,113300,3692510680,6920,6930,6930,6920,535
20231024,113200,3688804680,6920,6930,6930,6920,2137
20231024,113100,3674015840,6920,6930,6930,6920,271
20231024,113000,3672138890,6920,6920,6920,6910,345
20231024,112900,3669752140,6920,6920,6920,6920,60
20231024,112800,3669336940,6910,6920,6920,6910,214
20231024,112700,3667857150,6910,6910,6910,6910,0
20231024,112600,3667857150,6910,6920,6920,6910,114
20231024,112500,3667068910,6920,6920,6920,6920,972
20231024,112400,3660342670,6920,6930,6930,6920,1332
20231024,112300,3651118260,6940,6930,6940,6930,114
20231024,112200,3650327750,6940,6940,6940,6930,470
20231024,112100,3647068870,6950,6940,6950,6940,119
20231024,112000,3646242930,6940,6930,6940,6930,335
20231024,111900,3643920870,6910,6920,6920,6910,379
20231024,111800,3641301340,6910,6910,6940,6910,2610
20231024,111700,3623238170,6900,6880,6900,6880,1371
20231024,111600,3613788950,6870,6880,6880,6860,2879
20231024,111500,3594025150,6880,6860,6880,6860,328
20231024,111400,3591768880,6860,6880,6880,6860,806
20231024,111300,3586234360,6880,6880,6880,6880,75
20231024,111200,3585718360,6880,6880,6880,6880,108
20231024,111100,3584975320,6870,6880,6880,6870,3704
20231024,111000,3559519840,6880,6870,6880,6870,1606
20231024,110900,3548471590,6870,6890,6890,6860,1571
20231024,110800,3537684880,6890,6890,6890,6870,2746
20231024,110700,3518794790,6890,6880,6890,6880,715
20231024,110600,3513868590,6880,6880,6890,6880,1158
20231024,110500,3505900740,6880,6880,6880,6870,79
20231024,110400,3505357720,6880,6880,6880,6880,969
20231024,110300,3498691000,6880,6880,6880,6870,1218
20231024,110200,3490312240,6870,6880,6880,6860,289
20231024,110100,3488326790,6870,6870,6880,6870,913
20231024,110000,3482054020,6860,6860,6860,6860,108
20231024,105900,3481313140,6870,6850,6870,6850,1319
20231024,105800,3472267620,6850,6850,6860,6840,3456
20231024,105700,3448589070,6850,6860,6860,6850,2176
20231024,105600,3433681290,6860,6870,6870,6860,611
20231024,105500,3429484820,6880,6880,6880,6870,177
20231024,105400,3428267860,6870,6850,6880,6850,831
20231024,105300,3422572450,6860,6870,6870,6850,1980
20231024,105200,3408994640,6860,6900,6900,6860,5181
20231024,105100,3373329140,6900,6890,6900,6890,564
20231024,105000,3369443130,6890,6910,6910,6890,223
20231024,104900,3367904860,6900,6900,6900,6900,100
20231024,104800,3367214860,6900,6910,6910,6900,165
20231024,104700,3366075360,6910,6930,6930,6900,4289
20231024,104600,3336405230,6930,6920,6930,6920,2506
20231024,104500,3319062170,6930,6920,6930,6910,1134
20231024,104400,3311213780,6910,6900,6910,6890,1227
20231024,104300,3302747390,6900,6900,6900,6900,2100
20231024,104200,3288257390,6900,6900,6910,6900,296
20231024,104100,3286214920,6920,6910,6920,6910,119
20231024,104000,3285392520,6900,6930,6930,6890,2477
20231024,103900,3268293360,6920,6910,6920,6910,361
20231024,103800,3265795250,6890,6930,6930,6890,3342
20231024,103700,3242730650,6920,6950,6950,6920,1969
20231024,103600,3229068910,6950,6910,6960,6910,2184
20231024,103500,3213935030,6910,6940,6940,6910,1110
20231024,103400,3206252110,6930,6900,6930,6880,4844
20231024,103300,3172818520,6890,6890,6900,6890,745
20231024,103200,3167684280,6890,6890,6910,6890,2836
20231024,103100,3148106830,6880,6890,6890,6880,275
20231024,103000,3146212480,6900,6900,6910,6870,1601
20231024,102900,3135183300,6900,6910,6910,6890,1509
20231024,102800,3124770220,6910,6890,6910,6890,1208
20231024,102700,3116433250,6890,6900,6900,6880,1514
20231024,102600,3106002260,6890,6850,6890,6850,2243
20231024,102500,3090584260,6860,6830,6860,6820,12122
20231024,102400,3007613000,6830,6850,6880,6830,7131
20231024,102300,2958804030,6880,6870,6890,6850,8949
20231024,102200,2897473520,6880,6920,6920,6880,16316
20231024,102100,2784925360,6920,6930,6930,6910,697
20231024,102000,2780102860,6940,6910,6940,6910,1448
20231024,101900,2770070580,6910,6910,6910,6900,281
20231024,101800,2768129860,6920,6930,6930,6900,2092
20231024,101700,2753665720,6930,6940,6940,6930,1608
20231024,101600,2742510700,6940,6920,6940,6920,590
20231024,101500,2738421860,6920,6920,6930,6910,914
20231024,101400,2732099010,6920,6910,6920,6900,1529
20231024,101300,2721530910,6900,6910,6920,6900,6549
20231024,101200,2676287550,6920,6940,6940,6910,8381
20231024,101100,2618273960,6960,6960,6970,6920,11050
20231024,101000,2541527980,6970,6970,6970,6960,3246
20231024,100900,2518919590,6970,6970,6970,6970,6892
20231024,100800,2470882350,6970,6970,6990,6970,1548
20231024,100700,2460084890,6970,7010,7010,6970,4896
20231024,100600,2425851770,7010,7020,7020,7010,1040
20231024,100500,2418556380,7020,7020,7020,7020,820
20231024,100400,2412799980,7020,7010,7020,7010,577
20231024,100300,2408752170,7010,7010,7010,7000,2467
20231024,100200,2391480070,7000,7020,7040,7000,3347
20231024,100100,2368018940,7020,7030,7030,7020,931
20231024,100000,2361478020,7040,7050,7060,7040,1570
20231024,095900,2350411240,7070,7020,7070,7020,14894
20231024,095800,2245388490,7010,7020,7030,7010,667
20231024,095700,2240705960,7000,7050,7050,7000,7561
20231024,095600,2187533770,7040,7050,7050,7040,1059
20231024,095500,2180077820,7050,7050,7050,7040,469
20231024,095400,2176773960,7050,7020,7050,7010,3328
20231024,095300,2153398620,7020,7050,7050,7000,2975
20231024,095200,2132459520,7050,7020,7050,7020,960
20231024,095100,2125699850,7020,7010,7030,7010,1455
20231024,095000,2115481320,7010,7000,7010,7000,681
20231024,094900,2110713460,7000,7000,7010,7000,662
20231024,094800,2106078500,6990,6970,6990,6970,401
20231024,094700,2103277430,6970,6950,6980,6950,1246
20231024,094600,2094593400,6950,6940,6960,6940,1036
20231024,094500,2087391990,6940,6940,6940,6940,749
20231024,094400,2082193930,6940,6930,6940,6930,845
20231024,094300,2076333720,6930,6940,6940,6920,3556
20231024,094200,2051663710,6940,6970,6970,6940,11669
20231024,094100,1970487130,6970,6970,6980,6970,1953
20231024,094000,1956873720,6980,6980,6980,6970,1306
20231024,093900,1947761290,6980,6960,6980,6960,870
20231024,093800,1941698240,6970,6980,6980,6970,580
20231024,093700,1937655360,6990,7000,7000,6980,2643
20231024,093600,1919191940,7000,7020,7030,7000,4268
20231024,093500,1889301830,7020,7050,7060,7020,1957
20231024,093400,1875507860,7050,7080,7080,7040,7564
20231024,093300,1822051780,7080,7050,7080,7040,5698
20231024,093200,1781746600,7050,7020,7050,7020,1304
20231024,093100,1772577690,7020,7000,7020,7000,288
20231024,093000,1770558730,6990,6980,6990,6960,770
20231024,092900,1765183920,6970,6980,6990,6970,3609
20231024,092800,1740025190,6980,6970,6990,6970,531
20231024,092700,1736319320,6970,6930,6980,6910,19193
20231024,092600,1603262820,6940,6970,6980,6940,8505
20231024,092500,1544108270,6970,7010,7010,6950,12467
20231024,092400,1457134620,7000,7040,7040,7000,7573
20231024,092300,1404027600,7040,7070,7070,7040,3255
20231024,092200,1381044470,7070,7060,7080,7060,2902
20231024,092100,1360526790,7050,7040,7050,7040,640
20231024,092000,1356020410,7060,7060,7060,7040,1140
20231024,091900,1347984820,7050,7080,7100,7050,7625
20231024,091800,1293934250,7070,7020,7070,7010,3641
20231024,091700,1268250040,7010,7010,7030,6970,23596
20231024,091600,1103516760,7030,7050,7060,7000,3016
20231024,091500,1082310470,7050,7020,7050,7020,1131
20231024,091400,1074357620,7020,7040,7040,7000,1867
20231024,091300,1061264470,7020,7050,7070,7020,2879
20231024,091200,1041010750,7060,7070,7080,7060,14975
20231024,091100,935145300,7070,7000,7070,7000,3668
20231024,091000,909283540,7010,7070,7070,7000,7022
20231024,090900,859886480,7070,7000,7070,7000,4568
20231024,090800,827759500,6990,6970,6990,6960,1979
20231024,090700,813968190,6990,6970,7010,6960,3266
20231024,090600,791166220,6970,7080,7080,6970,4573
20231024,090500,759061110,7080,6900,7080,6900,5399
20231024,090400,721286260,6900,6990,7000,6850,10954
20231024,090300,645231120,6980,7080,7150,6970,23760
20231024,090200,478283730,7080,7150,7150,7040,13936
20231024,090100,379453060,7110,6950,7170,6950,11119
20231024,090000,301124150,6940,6880,6970,6850,43446