KissMeData/217820/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201400,4069779270,7060,7060,7060,7060,11966
20231024,201300,4069779270,7060,7060,7060,7060,0
20231024,201200,4069779270,7060,7060,7060,7060,0
20231024,201100,4069779270,7060,7060,7060,7060,0
20231024,201000,4069779270,7060,7060,7060,7060,0
20231024,200900,4069779270,7060,7060,7060,7060,0
20231024,200800,4069779270,7060,7060,7060,7060,0
20231024,200700,4069779270,7060,7060,7060,7060,0
20231024,200600,4069779270,7060,7060,7060,7060,0
20231024,200500,4069779270,7060,7060,7060,7060,0
20231024,200400,4069779270,7060,7060,7060,7060,0
20231024,200300,4069779270,7060,7060,7060,7060,0
20231024,200200,4069779270,7060,7060,7060,7060,0
20231024,200100,4069779270,7060,7060,7060,7060,0
20231024,200000,4069779270,7060,7060,7060,7060,0
20231024,195900,4069779270,7060,7060,7060,7060,0
20231024,195800,4069779270,7060,7060,7060,7060,0
20231024,195700,4069779270,7060,7060,7060,7060,0
20231024,195600,4069779270,7060,7060,7060,7060,0
20231024,195500,4069779270,7060,7060,7060,7060,0
20231024,195400,4069779270,7060,7060,7060,7060,0
20231024,195300,4069779270,7060,7060,7060,7060,0
20231024,195200,4069779270,7060,7060,7060,7060,0
20231024,195100,4069779270,7060,7060,7060,7060,0
20231024,195000,4069779270,7060,7060,7060,7060,0
20231024,194900,4069779270,7060,7060,7060,7060,0
20231024,194800,4069779270,7060,7060,7060,7060,0
20231024,194700,4069779270,7060,7060,7060,7060,0
20231024,194600,4069779270,7060,7060,7060,7060,0
20231024,194500,4069779270,7060,7060,7060,7060,0
20231024,194400,4069779270,7060,7060,7060,7060,11966
20231024,194300,4069779270,7060,7060,7060,7060,0
20231024,194200,4069779270,7060,7060,7060,7060,0
20231024,194100,4069779270,7060,7060,7060,7060,0
20231024,194000,4069779270,7060,7060,7060,7060,0
20231024,193900,4069779270,7060,7060,7060,7060,0
20231024,193800,4069779270,7060,7060,7060,7060,0
20231024,193700,4069779270,7060,7060,7060,7060,0
20231024,193600,4069779270,7060,7060,7060,7060,0
20231024,193500,4069779270,7060,7060,7060,7060,0
20231024,193400,4069779270,7060,7060,7060,7060,0
20231024,193300,4069779270,7060,7060,7060,7060,0
20231024,193200,4069779270,7060,7060,7060,7060,0
20231024,193100,4069779270,7060,7060,7060,7060,0
20231024,193000,4069779270,7060,7060,7060,7060,0
20231024,192900,4069779270,7060,7060,7060,7060,0
20231024,192800,4069779270,7060,7060,7060,7060,0
20231024,192700,4069779270,7060,7060,7060,7060,0
20231024,192600,4069779270,7060,7060,7060,7060,0
20231024,192500,4069779270,7060,7060,7060,7060,0
20231024,192400,4069779270,7060,7060,7060,7060,0
20231024,192300,4069779270,7060,7060,7060,7060,0
20231024,192200,4069779270,7060,7060,7060,7060,0
20231024,192100,4069779270,7060,7060,7060,7060,0
20231024,192000,4069779270,7060,7060,7060,7060,0
20231024,191900,4069779270,7060,7060,7060,7060,0
20231024,191800,4069779270,7060,7060,7060,7060,0
20231024,191700,4069779270,7060,7060,7060,7060,0
20231024,191600,4069779270,7060,7060,7060,7060,0
20231024,191500,4069779270,7060,7060,7060,7060,0
20231024,191400,4069779270,7060,7060,7060,7060,11966
20231024,191300,4069779270,7060,7060,7060,7060,0
20231024,191200,4069779270,7060,7060,7060,7060,0
20231024,191100,4069779270,7060,7060,7060,7060,0
20231024,191000,4069779270,7060,7060,7060,7060,0
20231024,190900,4069779270,7060,7060,7060,7060,0
20231024,190800,4069779270,7060,7060,7060,7060,0
20231024,190700,4069779270,7060,7060,7060,7060,0
20231024,190600,4069779270,7060,7060,7060,7060,0
20231024,190500,4069779270,7060,7060,7060,7060,0
20231024,190400,4069779270,7060,7060,7060,7060,0
20231024,190300,4069779270,7060,7060,7060,7060,0
20231024,190200,4069779270,7060,7060,7060,7060,0
20231024,190100,4069779270,7060,7060,7060,7060,0
20231024,190000,4069779270,7060,7060,7060,7060,0
20231024,185900,4069779270,7060,7060,7060,7060,0
20231024,185800,4069779270,7060,7060,7060,7060,0
20231024,185700,4069779270,7060,7060,7060,7060,0
20231024,185600,4069779270,7060,7060,7060,7060,0
20231024,185500,4069779270,7060,7060,7060,7060,0
20231024,185400,4069779270,7060,7060,7060,7060,0
20231024,185300,4069779270,7060,7060,7060,7060,0
20231024,185200,4069779270,7060,7060,7060,7060,0
20231024,185100,4069779270,7060,7060,7060,7060,0
20231024,185000,4069779270,7060,7060,7060,7060,0
20231024,184900,4069779270,7060,7060,7060,7060,0
20231024,184800,4069779270,7060,7060,7060,7060,0
20231024,184700,4069779270,7060,7060,7060,7060,0
20231024,184600,4069779270,7060,7060,7060,7060,0
20231024,184500,4069779270,7060,7060,7060,7060,0
20231024,184400,4069779270,7060,7060,7060,7060,11966
20231024,184300,4069779270,7060,7060,7060,7060,0
20231024,184200,4069779270,7060,7060,7060,7060,0
20231024,184100,4069779270,7060,7060,7060,7060,0
20231024,184000,4069779270,7060,7060,7060,7060,0
20231024,183900,4069779270,7060,7060,7060,7060,0
20231024,183800,4069779270,7060,7060,7060,7060,0
20231024,183700,4069779270,7060,7060,7060,7060,0
20231024,183600,4069779270,7060,7060,7060,7060,0
20231024,183500,4069779270,7060,7060,7060,7060,0
20231024,183400,4069779270,7060,7060,7060,7060,0
20231024,183300,4069779270,7060,7060,7060,7060,0
20231024,183200,4069779270,7060,7060,7060,7060,0
20231024,183100,4069779270,7060,7060,7060,7060,0
20231024,183000,4069779270,7060,7060,7060,7060,0
20231024,182900,4069779270,7060,7060,7060,7060,0
20231024,182800,4069779270,7060,7060,7060,7060,0
20231024,182700,4069779270,7060,7060,7060,7060,0
20231024,182600,4069779270,7060,7060,7060,7060,0
20231024,182500,4069779270,7060,7060,7060,7060,0
20231024,182400,4069779270,7060,7060,7060,7060,0
20231024,182300,4069779270,7060,7060,7060,7060,0
20231024,182200,4069779270,7060,7060,7060,7060,0
20231024,182100,4069779270,7060,7060,7060,7060,0
20231024,182000,4069779270,7060,7060,7060,7060,0
20231024,181900,4069779270,7060,7060,7060,7060,0
20231024,181800,4069779270,7060,7060,7060,7060,0
20231024,181700,4069779270,7060,7060,7060,7060,0
20231024,181600,4069779270,7060,7060,7060,7060,0
20231024,181500,4069779270,7060,7060,7060,7060,0
20231024,181400,4069779270,7060,7060,7060,7060,11966
20231024,181300,4069779270,7060,7060,7060,7060,0
20231024,181200,4069779270,7060,7060,7060,7060,0
20231024,181100,4069779270,7060,7060,7060,7060,0
20231024,181000,4069779270,7060,7060,7060,7060,0
20231024,180900,4069779270,7060,7060,7060,7060,0
20231024,180800,4069779270,7060,7060,7060,7060,0
20231024,180700,4069779270,7060,7060,7060,7060,0
20231024,180600,4069779270,7060,7060,7060,7060,0
20231024,180500,4069779270,7060,7060,7060,7060,0
20231024,180400,4069779270,7060,7060,7060,7060,0
20231024,180300,4069779270,7060,7060,7060,7060,0
20231024,180200,4069779270,7060,7060,7060,7060,0
20231024,180100,4069779270,7060,7060,7060,7060,0
20231024,180000,4069779270,7060,7060,7060,7060,0
20231024,175900,4069779270,7060,7060,7060,7060,0
20231024,175800,4069779270,7060,7060,7060,7060,0
20231024,175700,4069779270,7060,7060,7060,7060,0
20231024,175600,4069779270,7060,7060,7060,7060,0
20231024,175500,4069779270,7060,7060,7060,7060,0
20231024,175400,4069779270,7060,7060,7060,7060,0
20231024,175300,4069779270,7060,7060,7060,7060,0
20231024,175200,4069779270,7060,7060,7060,7060,0
20231024,175100,4069779270,7060,7060,7060,7060,0
20231024,175000,4069779270,7060,7060,7060,7060,0
20231024,174900,4069779270,7060,7060,7060,7060,0
20231024,174800,4069779270,7060,7060,7060,7060,0
20231024,174700,4069779270,7060,7060,7060,7060,0
20231024,174600,4069779270,7060,7060,7060,7060,0
20231024,174500,4069779270,7060,7060,7060,7060,0
20231024,174400,4069779270,7060,7060,7060,7060,11966
20231024,174300,4069779270,7060,7060,7060,7060,0
20231024,174200,4069779270,7060,7060,7060,7060,0
20231024,174100,4069779270,7060,7060,7060,7060,0
20231024,174000,4069779270,7060,7060,7060,7060,0
20231024,173900,4069779270,7060,7060,7060,7060,0
20231024,173800,4069779270,7060,7060,7060,7060,0
20231024,173700,4069779270,7060,7060,7060,7060,0
20231024,173600,4069779270,7060,7060,7060,7060,0
20231024,173500,4069779270,7060,7060,7060,7060,0
20231024,173400,4069779270,7060,7060,7060,7060,0
20231024,173300,4069779270,7060,7060,7060,7060,0
20231024,173200,4069779270,7060,7060,7060,7060,0
20231024,173100,4069779270,7060,7060,7060,7060,0
20231024,173000,4069779270,7060,7060,7060,7060,0
20231024,172900,4069779270,7060,7060,7060,7060,0
20231024,172800,4069779270,7060,7060,7060,7060,0
20231024,172700,4069779270,7060,7060,7060,7060,0
20231024,172600,4069779270,7060,7060,7060,7060,0
20231024,172500,4069779270,7060,7060,7060,7060,0
20231024,172400,4069779270,7060,7060,7060,7060,0
20231024,172300,4069779270,7060,7060,7060,7060,0
20231024,172200,4069779270,7060,7060,7060,7060,0
20231024,172100,4069779270,7060,7060,7060,7060,0
20231024,172000,4069779270,7060,7060,7060,7060,0
20231024,171900,4069779270,7060,7060,7060,7060,0
20231024,171800,4069779270,7060,7060,7060,7060,0
20231024,171700,4069779270,7060,7060,7060,7060,0
20231024,171600,4069779270,7060,7060,7060,7060,0
20231024,171500,4069779270,7060,7060,7060,7060,0
20231024,171400,4069779270,7060,7060,7060,7060,11966
20231024,171300,4069779270,7060,7060,7060,7060,0
20231024,171200,4069779270,7060,7060,7060,7060,0
20231024,171100,4069779270,7060,7060,7060,7060,0
20231024,171000,4069779270,7060,7060,7060,7060,0
20231024,170900,4069779270,7060,7060,7060,7060,0
20231024,170800,4069779270,7060,7060,7060,7060,0
20231024,170700,4069779270,7060,7060,7060,7060,0
20231024,170600,4069779270,7060,7060,7060,7060,0
20231024,170500,4069779270,7060,7060,7060,7060,0
20231024,170400,4069779270,7060,7060,7060,7060,0
20231024,170300,4069779270,7060,7060,7060,7060,0
20231024,170200,4069779270,7060,7060,7060,7060,0
20231024,170100,4069779270,7060,7060,7060,7060,0
20231024,170000,4069779270,7060,7060,7060,7060,0
20231024,165900,4069779270,7060,7060,7060,7060,0
20231024,165800,4069779270,7060,7060,7060,7060,0
20231024,165700,4069779270,7060,7060,7060,7060,0
20231024,165600,4069779270,7060,7060,7060,7060,0
20231024,165500,4069779270,7060,7060,7060,7060,0
20231024,165400,4069779270,7060,7060,7060,7060,0
20231024,165300,4069779270,7060,7060,7060,7060,0
20231024,165200,4069779270,7060,7060,7060,7060,0
20231024,165100,4069779270,7060,7060,7060,7060,0
20231024,165000,4069779270,7060,7060,7060,7060,0
20231024,164900,4069779270,7060,7060,7060,7060,0
20231024,164800,4069779270,7060,7060,7060,7060,0
20231024,164700,4069779270,7060,7060,7060,7060,0
20231024,164600,4069779270,7060,7060,7060,7060,0
20231024,164500,4069779270,7060,7060,7060,7060,0
20231024,164400,4069779270,7060,7060,7060,7060,11966
20231024,164300,4069779270,7060,7060,7060,7060,0
20231024,164200,4069779270,7060,7060,7060,7060,0
20231024,164100,4069779270,7060,7060,7060,7060,0
20231024,164000,4069779270,7060,7060,7060,7060,0
20231024,163900,4069779270,7060,7060,7060,7060,0
20231024,163800,4069779270,7060,7060,7060,7060,0
20231024,163700,4069779270,7060,7060,7060,7060,0
20231024,163600,4069779270,7060,7060,7060,7060,0
20231024,163500,4069779270,7060,7060,7060,7060,0
20231024,163400,4069779270,7060,7060,7060,7060,0
20231024,163300,4069779270,7060,7060,7060,7060,0
20231024,163200,4069779270,7060,7060,7060,7060,0
20231024,163100,4069779270,7060,7060,7060,7060,0
20231024,163000,4069779270,7060,7060,7060,7060,0
20231024,162900,4069779270,7060,7060,7060,7060,0
20231024,162800,4069779270,7060,7060,7060,7060,0
20231024,162700,4069779270,7060,7060,7060,7060,0
20231024,162600,4069779270,7060,7060,7060,7060,0
20231024,162500,4069779270,7060,7060,7060,7060,0
20231024,162400,4069779270,7060,7060,7060,7060,0
20231024,162300,4069779270,7060,7060,7060,7060,0
20231024,162200,4069779270,7060,7060,7060,7060,0
20231024,162100,4069779270,7060,7060,7060,7060,0
20231024,162000,4069779270,7060,7060,7060,7060,0
20231024,161900,4069779270,7060,7060,7060,7060,0
20231024,161800,4069779270,7060,7060,7060,7060,0
20231024,161700,4069779270,7060,7060,7060,7060,0
20231024,161600,4069779270,7060,7060,7060,7060,0
20231024,161500,4069779270,7060,7060,7060,7060,0
20231024,161400,4069779270,7060,7060,7060,7060,11966
20231024,161300,4069779270,7060,7060,7060,7060,0
20231024,161200,4069779270,7060,7060,7060,7060,0
20231024,161100,4069779270,7060,7060,7060,7060,0
20231024,161000,4069779270,7060,7060,7060,7060,0
20231024,160900,4069779270,7060,7060,7060,7060,0
20231024,160800,4069779270,7060,7060,7060,7060,0
20231024,160700,4069779270,7060,7060,7060,7060,0
20231024,160600,4069779270,7060,7060,7060,7060,0
20231024,160500,4069779270,7060,7060,7060,7060,0
20231024,160400,4069779270,7060,7060,7060,7060,0
20231024,160300,4069779270,7060,7060,7060,7060,0
20231024,160200,4069779270,7060,7060,7060,7060,0
20231024,160100,4069779270,7060,7060,7060,7060,0
20231024,160000,4069779270,7060,7060,7060,7060,0
20231024,155900,4069779270,7060,7060,7060,7060,0
20231024,155800,4069779270,7060,7060,7060,7060,0
20231024,155700,4069779270,7060,7060,7060,7060,0
20231024,155600,4069779270,7060,7060,7060,7060,0
20231024,155500,4069779270,7060,7060,7060,7060,0
20231024,155400,4069779270,7060,7060,7060,7060,0
20231024,155300,4069779270,7060,7060,7060,7060,0
20231024,155200,4069779270,7060,7060,7060,7060,0
20231024,155100,4069779270,7060,7060,7060,7060,0
20231024,155000,4069779270,7060,7060,7060,7060,0
20231024,154900,4069779270,7060,7060,7060,7060,0
20231024,154800,4069779270,7060,7060,7060,7060,0
20231024,154700,4069779270,7060,7060,7060,7060,0
20231024,154600,4069779270,7060,7060,7060,7060,0
20231024,154500,4069779270,7060,7060,7060,7060,0
20231024,154400,4069779270,7060,7060,7060,7060,11966
20231024,154300,4069779270,7060,7060,7060,7060,0
20231024,154200,4069779270,7060,7060,7060,7060,0
20231024,154100,4069779270,7060,7060,7060,7060,0
20231024,154000,4069779270,7060,7060,7060,7060,0
20231024,153900,4069779270,7060,7060,7060,7060,0
20231024,153800,4069779270,7060,7060,7060,7060,0
20231024,153700,4069779270,7060,7060,7060,7060,0
20231024,153600,4069779270,7060,7060,7060,7060,0
20231024,153500,4069779270,7060,7060,7060,7060,0
20231024,153400,4069779270,7060,7060,7060,7060,0
20231024,153300,4069779270,7060,7060,7060,7060,0
20231024,153200,4069779270,7060,7060,7060,7060,0
20231024,153100,4069779270,7060,7060,7060,7060,0
20231024,153000,4069779270,7060,7060,7060,7060,11966
20231024,152900,3985299310,7050,7050,7050,7050,0
20231024,152800,3985299310,7050,7050,7050,7050,0
20231024,152700,3985299310,7050,7050,7050,7050,0
20231024,152600,3985299310,7050,7050,7050,7050,0
20231024,152500,3985299310,7050,7050,7050,7050,0
20231024,152400,3985299310,7050,7050,7050,7050,0
20231024,152300,3985299310,7050,7050,7050,7050,0
20231024,152200,3985299310,7050,7050,7050,7050,0
20231024,152100,3985299310,7050,7050,7050,7050,0
20231024,152000,3985299310,7050,7050,7050,7050,0
20231024,151900,3985299310,7050,7040,7050,7040,1323
20231024,151800,3975977030,7040,7040,7040,7040,457
20231024,151700,3972759750,7050,7050,7050,7040,1860
20231024,151600,3959646850,7040,7040,7050,7040,85
20231024,151500,3959048430,7040,7040,7040,7030,3339
20231024,151400,3935541880,7050,7030,7050,7030,3991
20231024,151300,3907462540,7020,7030,7030,7020,362
20231024,151200,3904917810,7030,7030,7030,7030,256
20231024,151100,3903118130,7020,7030,7030,7020,69
20231024,151000,3902633090,7020,7020,7040,7010,1588
20231024,150900,3891464640,7010,7050,7050,7010,7852
20231024,150800,3836253190,7050,7050,7050,7050,158
20231024,150700,3835139290,7050,7060,7060,7050,57
20231024,150600,3834737430,7060,7060,7060,7060,3
20231024,150500,3834716250,7060,7050,7060,7040,199
20231024,150400,3833313370,7050,7060,7070,7050,1264
20231024,150300,3824397280,7060,7060,7060,7050,132
20231024,150200,3823465470,7060,7060,7060,7050,305
20231024,150100,3821312310,7050,7060,7060,7050,756
20231024,150000,3815981010,7060,7050,7060,7050,230
20231024,145900,3814358260,7050,7060,7060,7050,110
20231024,145800,3813582750,7050,7050,7050,7050,1087
20231024,145700,3805919400,7050,7050,7050,7050,469
20231024,145600,3802612950,7030,7050,7060,7030,2789
20231024,145500,3782976250,7040,7040,7050,7040,216
20231024,145400,3781454550,7050,7060,7060,7050,1116
20231024,145300,3773585330,7060,7070,7070,7060,102
20231024,145200,3772864200,7070,7070,7070,7060,164
20231024,145100,3771706020,7070,7070,7070,7050,699
20231024,145000,3766773280,7070,7070,7080,7070,1568
20231024,144900,3755687420,7070,7080,7080,7070,77
20231024,144800,3755142530,7080,7080,7080,7080,638
20231024,144700,3750625490,7080,7080,7080,7080,669
20231024,144600,3745888970,7080,7090,7100,7080,2197
20231024,144500,3730319220,7080,7040,7100,7040,14682
20231024,144400,3626477080,7040,7030,7040,7030,2801
20231024,144300,3606766390,7030,7020,7030,7020,772
20231024,144200,3601343230,7020,7030,7030,7020,292
20231024,144100,3599291390,7020,7020,7030,7020,1317
20231024,144000,3590045050,7030,7030,7040,7030,623
20231024,143900,3585665230,7030,7030,7030,7030,61
20231024,143800,3585236400,7030,7040,7040,7030,1100
20231024,143700,3577496400,7040,7020,7040,7020,516
20231024,143600,3573864100,7030,7030,7030,7000,3436
20231024,143500,3549750920,7030,7040,7040,7030,1720
20231024,143400,3537642440,7040,6980,7050,6980,10334
20231024,143300,3465034650,6990,7010,7010,6990,1316
20231024,143200,3455813660,7010,7020,7030,7010,596
20231024,143100,3451634720,7030,7030,7030,7020,825
20231024,143000,3445837500,7030,7020,7030,7010,1283
20231024,142900,3436819450,7020,7020,7030,7020,1564
20231024,142800,3425838690,7020,7030,7030,7020,1629
20231024,142700,3414396830,7030,7030,7030,7020,2241
20231024,142600,3398650890,7020,7000,7020,7000,1817
20231024,142500,3385912100,7000,6990,7000,6990,5419
20231024,142400,3348014630,6990,7010,7010,6990,3733
20231024,142300,3321875030,7010,7010,7010,7000,827
20231024,142200,3316077780,7010,7010,7010,7010,1059
20231024,142100,3308654190,7010,7000,7010,7000,2490
20231024,142000,3291213090,7000,6990,7000,6990,3205
20231024,141900,3268784880,6990,6980,6990,6980,9
20231024,141800,3268722000,6990,6990,6990,6990,163
20231024,141700,3267582630,6990,7000,7000,6990,5286
20231024,141600,3230625990,6990,6990,6990,6970,1312
20231024,141500,3221455130,6990,6970,6990,6970,336
20231024,141400,3219112910,6970,6980,6980,6970,796
20231024,141300,3213563220,6980,6990,6990,6980,53
20231024,141200,3213193260,6980,6980,6980,6980,497
20231024,141100,3209724200,6970,6990,6990,6970,349
20231024,141000,3207288260,6980,6960,6980,6960,717
20231024,140900,3202290870,6960,6960,6960,6960,102
20231024,140800,3201580950,6970,6960,6970,6960,193
20231024,140700,3200236460,6960,6960,6960,6950,2169
20231024,140600,3185140230,6960,6960,6960,6960,5
20231024,140500,3185105430,6960,6950,6960,6950,115
20231024,140400,3184305080,6960,6960,6960,6950,234
20231024,140300,3182677540,6960,6960,6960,6960,160
20231024,140200,3181563940,6960,6960,6960,6960,149
20231024,140100,3180526900,6960,6940,6960,6940,181
20231024,140000,3179268760,6940,6970,6970,6940,4461
20231024,135900,3148240110,6980,6970,6980,6970,75
20231024,135800,3147717160,6970,6970,6970,6970,290
20231024,135700,3145695860,6970,7000,7000,6950,2049
20231024,135600,3131381140,6990,7000,7000,6990,190
20231024,135500,3130052340,7000,7000,7000,6990,2114
20231024,135400,3115263590,6990,6960,6990,6960,3330
20231024,135300,3092041780,6960,6930,6960,6920,7244
20231024,135200,3041736430,6930,6930,6930,6920,1023
20231024,135100,3034649170,6930,6920,6930,6920,2593
20231024,135000,3016700680,6910,6910,6910,6900,1964
20231024,134900,3003131440,6910,6900,6910,6900,240
20231024,134800,3001474140,6900,6910,6910,6900,222
20231024,134700,2999941740,6910,6910,6910,6910,1
20231024,134600,2999934830,6910,6920,6920,6910,571
20231024,134500,2995988040,6920,6920,6920,6920,161
20231024,134400,2994873920,6920,6920,6920,6920,31
20231024,134300,2994659400,6920,6900,6920,6900,224
20231024,134200,2993110640,6900,6900,6900,6900,287
20231024,134100,2991130340,6910,6910,6920,6910,3037
20231024,134000,2970139670,6910,6870,6910,6870,3029
20231024,133900,2949265390,6860,6840,6860,6840,1290
20231024,133800,2940430280,6840,6830,6840,6830,40
20231024,133700,2940156780,6830,6830,6840,6830,2697
20231024,133600,2921734080,6830,6830,6830,6830,37
20231024,133500,2921481370,6830,6820,6830,6810,702
20231024,133400,2916699150,6820,6820,6830,6820,664
20231024,133300,2912170170,6830,6830,6830,6830,31
20231024,133200,2911958440,6830,6830,6830,6830,151
20231024,133100,2910927110,6830,6820,6830,6820,321
20231024,133000,2908736690,6830,6820,6830,6820,71
20231024,132900,2908252170,6820,6810,6820,6810,1571
20231024,132800,2897537960,6820,6830,6830,6820,242
20231024,132700,2895885720,6830,6830,6830,6830,283
20231024,132600,2893952830,6830,6830,6830,6830,1129
20231024,132500,2886241760,6830,6820,6830,6820,1056
20231024,132400,2879039780,6820,6810,6820,6810,357
20231024,132300,2876608310,6810,6820,6820,6810,383
20231024,132200,2873999990,6820,6820,6820,6820,378
20231024,132100,2871422030,6820,6800,6830,6800,2645
20231024,132000,2853403920,6790,6800,6800,6790,338
20231024,131900,2851105590,6790,6780,6790,6780,201
20231024,131800,2849741000,6780,6780,6780,6780,0
20231024,131700,2849741000,6780,6780,6780,6780,77
20231024,131600,2849218940,6780,6780,6780,6780,2075
20231024,131500,2835150440,6780,6790,6800,6780,713
20231024,131400,2830316080,6800,6790,6800,6780,654
20231024,131300,2825875870,6790,6800,6800,6790,979
20231024,131200,2819227550,6800,6790,6810,6790,320
20231024,131100,2817052610,6790,6800,6800,6790,1526
20231024,131000,2806677240,6790,6770,6790,6770,214
20231024,130900,2805224920,6760,6760,6760,6760,0
20231024,130800,2805224920,6760,6760,6760,6760,1
20231024,130700,2805218160,6750,6750,6750,6750,0
20231024,130600,2805218160,6750,6770,6770,6750,1503
20231024,130500,2795053500,6760,6740,6760,6740,54
20231024,130400,2794688920,6740,6740,6740,6740,0
20231024,130300,2794688920,6740,6740,6740,6740,10
20231024,130200,2794621520,6730,6730,6730,6730,0
20231024,130100,2794621520,6730,6740,6740,6730,330
20231024,130000,2792398320,6740,6740,6740,6740,1
20231024,125900,2792391580,6740,6750,6750,6740,611
20231024,125800,2788268370,6750,6760,6760,6750,52
20231024,125700,2787916970,6740,6740,6740,6740,1510
20231024,125600,2777739570,6740,6740,6740,6730,6
20231024,125500,2777699140,6750,6760,6760,6750,110
20231024,125400,2776955560,6760,6760,6760,6760,94
20231024,125300,2776320120,6760,6730,6760,6730,447
20231024,125200,2773308780,6730,6750,6750,6730,11850
20231024,125100,2693506640,6750,6780,6780,6750,4703
20231024,125000,2661690100,6790,6790,6790,6790,66
20231024,124900,2661241960,6790,6800,6800,6790,126
20231024,124800,2660385710,6780,6770,6790,6770,3377
20231024,124700,2637476590,6780,6790,6790,6780,481
20231024,124600,2634215360,6790,6790,6790,6790,18
20231024,124500,2634093140,6790,6790,6790,6790,10
20231024,124400,2634025240,6780,6780,6780,6780,0
20231024,124300,2634025240,6780,6770,6780,6770,1442
20231024,124200,2624248820,6780,6770,6780,6770,430
20231024,124100,2621336720,6770,6740,6780,6740,3247
20231024,124000,2599405240,6740,6740,6740,6730,154
20231024,123900,2598368780,6740,6740,6740,6740,555
20231024,123800,2594628080,6740,6740,6740,6740,100
20231024,123700,2593954080,6750,6750,6750,6750,2
20231024,123600,2593940580,6750,6740,6750,6740,149
20231024,123500,2592935320,6740,6740,6740,6740,388
20231024,123400,2590320200,6750,6750,6750,6750,1
20231024,123300,2590313450,6740,6740,6740,6740,125
20231024,123200,2589470950,6740,6750,6750,6740,565
20231024,123100,2585661490,6750,6750,6750,6750,50
20231024,123000,2585323990,6750,6760,6760,6750,677
20231024,122900,2580752550,6760,6760,6760,6760,10
20231024,122800,2580684950,6760,6760,6760,6760,12
20231024,122700,2580603830,6760,6750,6760,6750,144
20231024,122600,2579631210,6760,6760,6760,6760,18
20231024,122500,2579509530,6770,6770,6770,6770,21
20231024,122400,2579367360,6770,6760,6770,6760,34
20231024,122300,2579137320,6750,6750,6770,6750,114
20231024,122200,2578367780,6750,6770,6770,6750,236
20231024,122100,2576772260,6770,6750,6770,6750,12
20231024,122000,2576691040,6750,6760,6770,6750,182
20231024,121900,2575460320,6760,6760,6760,6760,682
20231024,121800,2570850000,6750,6750,6750,6750,0
20231024,121700,2570850000,6750,6750,6750,6750,700
20231024,121600,2566125000,6750,6760,6760,6750,130
20231024,121500,2565246230,6750,6750,6750,6750,0
20231024,121400,2565246230,6750,6760,6760,6750,90
20231024,121300,2564638530,6740,6740,6740,6740,0
20231024,121200,2564638530,6740,6750,6750,6740,1000
20231024,121100,2557896710,6760,6760,6770,6740,1864
20231024,121000,2545299290,6740,6750,6750,6740,873
20231024,120900,2539406740,6740,6750,6750,6740,36
20231024,120800,2539163890,6740,6740,6740,6740,0
20231024,120700,2539163890,6740,6740,6740,6740,74
20231024,120600,2538665130,6750,6750,6750,6750,35
20231024,120500,2538428880,6740,6750,6750,6740,3
20231024,120400,2538408640,6740,6740,6750,6740,699
20231024,120300,2533697350,6740,6750,6750,6740,2
20231024,120200,2533683860,6750,6750,6750,6750,350
20231024,120100,2531321360,6750,6750,6750,6740,466
20231024,120000,2528178050,6750,6750,6750,6750,112
20231024,115900,2527422050,6760,6760,6760,6750,375
20231024,115800,2524890720,6760,6760,6760,6760,257
20231024,115700,2523153400,6760,6760,6760,6760,54
20231024,115600,2522788360,6760,6760,6760,6760,203
20231024,115500,2521416080,6760,6770,6770,6760,239
20231024,115400,2519800340,6770,6760,6770,6760,110
20231024,115300,2519056690,6760,6750,6760,6750,44
20231024,115200,2518759450,6750,6760,6770,6750,669
20231024,115100,2514238930,6760,6760,6760,6760,80
20231024,115000,2513698130,6760,6750,6760,6750,279
20231024,114900,2511813500,6750,6730,6750,6730,840
20231024,114800,2506151580,6720,6720,6730,6720,178
20231024,114700,2504955410,6720,6730,6730,6720,1233
20231024,114600,2496669600,6740,6740,6740,6740,1
20231024,114500,2496662860,6740,6740,6740,6740,66
20231024,114400,2496218020,6740,6740,6740,6720,334
20231024,114300,2493973180,6740,6730,6740,6720,141
20231024,114200,2493024150,6730,6750,6750,6730,1406
20231024,114100,2483558640,6760,6750,6760,6750,677
20231024,114000,2478988820,6740,6740,6740,6730,1322
20231024,113900,2470078550,6740,6740,6740,6740,0
20231024,113800,2470078550,6740,6740,6740,6740,427
20231024,113700,2467200570,6750,6760,6760,6750,1546
20231024,113600,2456763110,6760,6760,6760,6760,1717
20231024,113500,2445156190,6760,6780,6780,6760,607
20231024,113400,2441050690,6770,6770,6770,6760,1132
20231024,113300,2433387060,6770,6760,6770,6760,511
20231024,113200,2429932590,6750,6750,6750,6750,210
20231024,113100,2428515090,6750,6750,6750,6750,30
20231024,113000,2428312590,6750,6740,6750,6740,1180
20231024,112900,2420347600,6740,6750,6750,6740,478
20231024,112800,2417122500,6740,6740,6740,6740,660
20231024,112700,2412674100,6740,6740,6740,6740,14
20231024,112600,2412579740,6740,6740,6740,6730,287
20231024,112500,2410645570,6740,6760,6760,6740,1212
20231024,112400,2402475690,6750,6750,6750,6750,209
20231024,112300,2401064940,6770,6760,6770,6760,1008
20231024,112200,2394245840,6740,6750,6750,6740,254
20231024,112100,2392533440,6750,6730,6750,6730,1538
20231024,112000,2382152390,6720,6730,6730,6720,438
20231024,111900,2379204740,6730,6730,6730,6730,92
20231024,111800,2378585580,6720,6710,6720,6710,1716
20231024,111700,2367061040,6710,6710,6710,6710,90
20231024,111600,2366457140,6710,6710,6710,6700,200
20231024,111500,2365116780,6700,6710,6710,6700,87
20231024,111400,2364533250,6700,6700,6700,6700,589
20231024,111300,2360586950,6690,6690,6690,6690,312
20231024,111200,2358499670,6690,6670,6690,6670,248
20231024,111100,2356844730,6670,6680,6680,6660,872
20231024,111000,2351027790,6680,6680,6680,6680,322
20231024,110900,2348876830,6670,6660,6670,6650,6505
20231024,110800,2305501840,6660,6680,6680,6660,1455
20231024,110700,2295806660,6680,6680,6680,6680,197
20231024,110600,2294490700,6680,6670,6680,6660,2375
20231024,110500,2278658770,6670,6670,6670,6670,226
20231024,110400,2277151350,6670,6670,6670,6670,4738
20231024,110300,2245548890,6670,6670,6680,6670,1455
20231024,110200,2235842530,6670,6680,6680,6670,160
20231024,110100,2234775230,6680,6670,6680,6670,18
20231024,110000,2234655120,6660,6680,6680,6660,11770
20231024,105900,2156123370,6680,6690,6690,6680,1166
20231024,105800,2148333530,6690,6680,6690,6680,1184
20231024,105700,2140424380,6680,6680,6680,6680,2105
20231024,105600,2126362980,6690,6670,6690,6670,3220
20231024,105500,2104848650,6680,6670,6680,6670,471
20231024,105400,2101706080,6670,6680,6690,6670,149
20231024,105300,2100711630,6670,6680,6690,6670,4994
20231024,105200,2067389870,6680,6680,6700,6680,1857
20231024,105100,2054969370,6690,6700,6700,6680,1963
20231024,105000,2041838280,6700,6700,6710,6690,974
20231024,104900,2035316690,6700,6710,6710,6690,1170
20231024,104800,2027475830,6700,6710,6720,6700,576
20231024,104700,2023610480,6710,6690,6710,6680,3198
20231024,104600,2002228580,6690,6700,6700,6690,2065
20231024,104500,1988412130,6700,6720,6720,6700,1371
20231024,104400,1979222420,6720,6730,6740,6720,628
20231024,104300,1974996570,6730,6730,6730,6730,141
20231024,104200,1974047640,6730,6730,6730,6730,523
20231024,104100,1970527850,6730,6730,6730,6730,3
20231024,104000,1970507660,6730,6710,6730,6690,3236
20231024,103900,1948799900,6710,6710,6730,6710,923
20231024,103800,1942603190,6720,6720,6720,6690,1193
20231024,103700,1934604840,6700,6720,6720,6700,2451
20231024,103600,1918168210,6720,6700,6740,6700,1975
20231024,103500,1904884690,6700,6700,6710,6700,454
20231024,103400,1901842490,6700,6710,6710,6700,160
20231024,103300,1900769140,6720,6690,6730,6670,5066
20231024,103200,1866771580,6710,6730,6730,6680,11698
20231024,103100,1788328780,6720,6740,6750,6720,6517
20231024,103000,1744506240,6770,6770,6770,6740,2647
20231024,102900,1726641240,6760,6760,6760,6750,653
20231024,102800,1722229990,6750,6760,6770,6750,2118
20231024,102700,1707927590,6770,6780,6780,6760,4279
20231024,102600,1678986580,6790,6750,6790,6750,1970
20231024,102500,1665652510,6760,6770,6780,6750,3064
20231024,102400,1644939960,6770,6780,6780,6770,4571
20231024,102300,1613982470,6780,6780,6790,6780,992
20231024,102200,1607256630,6780,6790,6790,6780,2242
20231024,102100,1592054030,6790,6790,6790,6790,1063
20231024,102000,1584836260,6790,6800,6800,6790,2993
20231024,101900,1564509770,6800,6800,6800,6800,1485
20231024,101800,1554411770,6820,6820,6840,6800,4963
20231024,101700,1520633720,6840,6840,6840,6820,3770
20231024,101600,1494888420,6840,6840,6860,6840,777
20231024,101500,1489573160,6840,6850,6850,6840,1333
20231024,101400,1480447020,6850,6820,6850,6810,5300
20231024,101300,1444229750,6820,6820,6820,6800,4466
20231024,101200,1413814490,6840,6830,6840,6820,356
20231024,101100,1411382970,6840,6840,6840,6830,2667
20231024,101000,1393157160,6840,6830,6840,6810,4551
20231024,100900,1362128510,6820,6810,6840,6800,8073
20231024,100800,1307116610,6820,6840,6840,6810,2942
20231024,100700,1287036770,6840,6860,6870,6840,2544
20231024,100600,1269603350,6860,6860,6860,6860,582
20231024,100500,1265610830,6870,6870,6870,6860,35
20231024,100400,1265370490,6870,6870,6870,6860,117
20231024,100300,1264567520,6860,6870,6880,6860,2263
20231024,100200,1249028690,6890,6880,6890,6870,2011
20231024,100100,1235177640,6890,6860,6890,6860,3369
20231024,100000,1212035590,6870,6880,6880,6860,1035
20231024,095900,1204925140,6880,6880,6890,6880,2488
20231024,095800,1187807690,6880,6890,6890,6880,897
20231024,095700,1181630960,6890,6900,6900,6890,3372
20231024,095600,1158373350,6910,6910,6910,6910,1016
20231024,095500,1151352790,6910,6900,6910,6900,553
20231024,095400,1147536810,6900,6920,6920,6900,1352
20231024,095300,1138193580,6910,6900,6910,6900,5282
20231024,095200,1101701040,6900,6910,6910,6900,1306
20231024,095100,1092682740,6910,6920,6920,6910,3630
20231024,095000,1067587480,6920,6950,6950,6920,677
20231024,094900,1062899580,6930,6960,6960,6920,6888
20231024,094800,1015049950,6970,6990,6990,6970,1726
20231024,094700,1002996310,7000,6990,7000,6990,4
20231024,094600,1002968320,6990,6980,6990,6980,683
20231024,094500,998198590,6980,6970,6980,6970,718
20231024,094400,993188990,6970,6980,6990,6970,1871
20231024,094300,980142150,6980,6990,7000,6980,1161
20231024,094200,972028950,6990,7010,7010,6990,1298
20231024,094100,962955130,7010,7000,7010,7000,832
20231024,094000,957130690,7000,7000,7000,7000,621
20231024,093900,952783690,7000,7000,7000,7000,281
20231024,093800,950816690,7000,7010,7010,6990,1475
20231024,093700,940490800,7000,6990,7000,6980,1983
20231024,093600,926618340,6990,6960,6990,6960,2242
20231024,093500,910985310,6960,6960,6960,6950,6454
20231024,093400,866069040,6970,6970,6970,6960,1066
20231024,093300,858649530,6970,6980,6980,6960,2281
20231024,093200,842753840,6980,6960,6980,6960,677
20231024,093100,838035530,6960,6970,6970,6950,477
20231024,093000,834715230,6970,6940,6970,6940,1499
20231024,092900,824280040,6950,6990,6990,6950,932
20231024,092800,817794620,6960,6940,6990,6940,3893
20231024,092700,790732050,6940,6930,6940,6930,221
20231024,092600,789199310,6930,6950,6950,6930,961
20231024,092500,782536130,6950,6950,6950,6930,1258
20231024,092400,773805420,6940,6940,6950,6930,477
20231024,092300,770495460,6930,6950,6950,6930,3786
20231024,092200,744230130,6940,6930,6940,6930,858
20231024,092100,738275620,6940,6940,6940,6940,232
20231024,092000,736665540,6930,6930,6930,6920,1321
20231024,091900,727517010,6920,6960,6960,6910,4720
20231024,091800,694824550,6950,6950,6960,6940,1966
20231024,091700,681154550,6950,6940,6950,6940,705
20231024,091600,676256980,6940,6970,6980,6940,5721
20231024,091500,636473160,6960,6980,6980,6960,4216
20231024,091400,607104190,6980,6990,6990,6980,5077
20231024,091300,571657530,7000,7020,7030,6980,3781
20231024,091200,545163700,7020,7040,7040,7010,3605
20231024,091100,519855630,7040,7080,7090,7040,2692
20231024,091000,500872620,7080,7080,7080,7050,7431
20231024,090900,448426150,7080,7100,7110,7080,2133
20231024,090800,433295770,7100,7090,7110,7090,2037
20231024,090700,418828990,7090,7070,7100,7050,1238
20231024,090600,410073980,7050,7120,7120,7050,3874
20231024,090500,382661120,7120,7120,7140,7110,10218
20231024,090400,309885660,7110,7070,7130,7060,3995
20231024,090300,281575020,7070,7080,7080,7020,10112
20231024,090200,210304500,7080,7110,7120,7070,5879
20231024,090100,168690850,7140,7060,7170,7040,10793
20231024,090000,92151680,7060,6920,7080,6920,11769