KissMeData/246720/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,202600,820573520,7340,7340,7340,7340,598
20231016,202500,820573520,7340,7340,7340,7340,0
20231016,202400,820573520,7340,7340,7340,7340,0
20231016,202300,820573520,7340,7340,7340,7340,0
20231016,202200,820573520,7340,7340,7340,7340,0
20231016,202100,820573520,7340,7340,7340,7340,0
20231016,202000,820573520,7340,7340,7340,7340,0
20231016,201900,820573520,7340,7340,7340,7340,0
20231016,201800,820573520,7340,7340,7340,7340,0
20231016,201700,820573520,7340,7340,7340,7340,0
20231016,201600,820573520,7340,7340,7340,7340,0
20231016,201500,820573520,7340,7340,7340,7340,0
20231016,201400,820573520,7340,7340,7340,7340,0
20231016,201300,820573520,7340,7340,7340,7340,0
20231016,201200,820573520,7340,7340,7340,7340,0
20231016,201100,820573520,7340,7340,7340,7340,0
20231016,201000,820573520,7340,7340,7340,7340,0
20231016,200900,820573520,7340,7340,7340,7340,0
20231016,200800,820573520,7340,7340,7340,7340,0
20231016,200700,820573520,7340,7340,7340,7340,0
20231016,200600,820573520,7340,7340,7340,7340,0
20231016,200500,820573520,7340,7340,7340,7340,0
20231016,200400,820573520,7340,7340,7340,7340,0
20231016,200300,820573520,7340,7340,7340,7340,0
20231016,200200,820573520,7340,7340,7340,7340,0
20231016,200100,820573520,7340,7340,7340,7340,0
20231016,200000,820573520,7340,7340,7340,7340,0
20231016,195900,820573520,7340,7340,7340,7340,0
20231016,195800,820573520,7340,7340,7340,7340,0
20231016,195700,820573520,7340,7340,7340,7340,0
20231016,195600,820573520,7340,7340,7340,7340,598
20231016,195500,820573520,7340,7340,7340,7340,0
20231016,195400,820573520,7340,7340,7340,7340,0
20231016,195300,820573520,7340,7340,7340,7340,0
20231016,195200,820573520,7340,7340,7340,7340,0
20231016,195100,820573520,7340,7340,7340,7340,0
20231016,195000,820573520,7340,7340,7340,7340,0
20231016,194900,820573520,7340,7340,7340,7340,0
20231016,194800,820573520,7340,7340,7340,7340,0
20231016,194700,820573520,7340,7340,7340,7340,0
20231016,194600,820573520,7340,7340,7340,7340,0
20231016,194500,820573520,7340,7340,7340,7340,0
20231016,194400,820573520,7340,7340,7340,7340,0
20231016,194300,820573520,7340,7340,7340,7340,0
20231016,194200,820573520,7340,7340,7340,7340,0
20231016,194100,820573520,7340,7340,7340,7340,0
20231016,194000,820573520,7340,7340,7340,7340,0
20231016,193900,820573520,7340,7340,7340,7340,0
20231016,193800,820573520,7340,7340,7340,7340,0
20231016,193700,820573520,7340,7340,7340,7340,0
20231016,193600,820573520,7340,7340,7340,7340,0
20231016,193500,820573520,7340,7340,7340,7340,0
20231016,193400,820573520,7340,7340,7340,7340,0
20231016,193300,820573520,7340,7340,7340,7340,0
20231016,193200,820573520,7340,7340,7340,7340,0
20231016,193100,820573520,7340,7340,7340,7340,0
20231016,193000,820573520,7340,7340,7340,7340,0
20231016,192900,820573520,7340,7340,7340,7340,0
20231016,192800,820573520,7340,7340,7340,7340,0
20231016,192700,820573520,7340,7340,7340,7340,0
20231016,192600,820573520,7340,7340,7340,7340,598
20231016,192500,820573520,7340,7340,7340,7340,0
20231016,192400,820573520,7340,7340,7340,7340,0
20231016,192300,820573520,7340,7340,7340,7340,0
20231016,192200,820573520,7340,7340,7340,7340,0
20231016,192100,820573520,7340,7340,7340,7340,0
20231016,192000,820573520,7340,7340,7340,7340,0
20231016,191900,820573520,7340,7340,7340,7340,0
20231016,191800,820573520,7340,7340,7340,7340,0
20231016,191700,820573520,7340,7340,7340,7340,0
20231016,191600,820573520,7340,7340,7340,7340,0
20231016,191500,820573520,7340,7340,7340,7340,0
20231016,191400,820573520,7340,7340,7340,7340,0
20231016,191300,820573520,7340,7340,7340,7340,0
20231016,191200,820573520,7340,7340,7340,7340,0
20231016,191100,820573520,7340,7340,7340,7340,0
20231016,191000,820573520,7340,7340,7340,7340,0
20231016,190900,820573520,7340,7340,7340,7340,0
20231016,190800,820573520,7340,7340,7340,7340,0
20231016,190700,820573520,7340,7340,7340,7340,0
20231016,190600,820573520,7340,7340,7340,7340,0
20231016,190500,820573520,7340,7340,7340,7340,0
20231016,190400,820573520,7340,7340,7340,7340,0
20231016,190300,820573520,7340,7340,7340,7340,0
20231016,190200,820573520,7340,7340,7340,7340,0
20231016,190100,820573520,7340,7340,7340,7340,0
20231016,190000,820573520,7340,7340,7340,7340,0
20231016,185900,820573520,7340,7340,7340,7340,0
20231016,185800,820573520,7340,7340,7340,7340,0
20231016,185700,820573520,7340,7340,7340,7340,0
20231016,185600,820573520,7340,7340,7340,7340,598
20231016,185500,820573520,7340,7340,7340,7340,0
20231016,185400,820573520,7340,7340,7340,7340,0
20231016,185300,820573520,7340,7340,7340,7340,0
20231016,185200,820573520,7340,7340,7340,7340,0
20231016,185100,820573520,7340,7340,7340,7340,0
20231016,185000,820573520,7340,7340,7340,7340,0
20231016,184900,820573520,7340,7340,7340,7340,0
20231016,184800,820573520,7340,7340,7340,7340,0
20231016,184700,820573520,7340,7340,7340,7340,0
20231016,184600,820573520,7340,7340,7340,7340,0
20231016,184500,820573520,7340,7340,7340,7340,0
20231016,184400,820573520,7340,7340,7340,7340,0
20231016,184300,820573520,7340,7340,7340,7340,0
20231016,184200,820573520,7340,7340,7340,7340,0
20231016,184100,820573520,7340,7340,7340,7340,0
20231016,184000,820573520,7340,7340,7340,7340,0
20231016,183900,820573520,7340,7340,7340,7340,0
20231016,183800,820573520,7340,7340,7340,7340,0
20231016,183700,820573520,7340,7340,7340,7340,0
20231016,183600,820573520,7340,7340,7340,7340,0
20231016,183500,820573520,7340,7340,7340,7340,0
20231016,183400,820573520,7340,7340,7340,7340,0
20231016,183300,820573520,7340,7340,7340,7340,0
20231016,183200,820573520,7340,7340,7340,7340,0
20231016,183100,820573520,7340,7340,7340,7340,0
20231016,183000,820573520,7340,7340,7340,7340,0
20231016,182900,820573520,7340,7340,7340,7340,0
20231016,182800,820573520,7340,7340,7340,7340,0
20231016,182700,820573520,7340,7340,7340,7340,0
20231016,182600,820573520,7340,7340,7340,7340,598
20231016,182500,820573520,7340,7340,7340,7340,0
20231016,182400,820573520,7340,7340,7340,7340,0
20231016,182300,820573520,7340,7340,7340,7340,0
20231016,182200,820573520,7340,7340,7340,7340,0
20231016,182100,820573520,7340,7340,7340,7340,0
20231016,182000,820573520,7340,7340,7340,7340,0
20231016,181900,820573520,7340,7340,7340,7340,0
20231016,181800,820573520,7340,7340,7340,7340,0
20231016,181700,820573520,7340,7340,7340,7340,0
20231016,181600,820573520,7340,7340,7340,7340,0
20231016,181500,820573520,7340,7340,7340,7340,0
20231016,181400,820573520,7340,7340,7340,7340,0
20231016,181300,820573520,7340,7340,7340,7340,0
20231016,181200,820573520,7340,7340,7340,7340,0
20231016,181100,820573520,7340,7340,7340,7340,0
20231016,181000,820573520,7340,7340,7340,7340,0
20231016,180900,820573520,7340,7340,7340,7340,0
20231016,180800,820573520,7340,7340,7340,7340,0
20231016,180700,820573520,7340,7340,7340,7340,0
20231016,180600,820573520,7340,7340,7340,7340,0
20231016,180500,820573520,7340,7340,7340,7340,0
20231016,180400,820573520,7340,7340,7340,7340,0
20231016,180300,820573520,7340,7340,7340,7340,0
20231016,180200,820573520,7340,7340,7340,7340,0
20231016,180100,820573520,7340,7340,7340,7340,0
20231016,180000,820573520,7340,7340,7340,7340,0
20231016,175900,820573520,7340,7340,7340,7340,0
20231016,175800,820573520,7340,7340,7340,7340,0
20231016,175700,820573520,7340,7340,7340,7340,0
20231016,175600,820573520,7340,7340,7340,7340,598
20231016,175500,820573520,7340,7340,7340,7340,0
20231016,175400,820573520,7340,7340,7340,7340,0
20231016,175300,820573520,7340,7340,7340,7340,0
20231016,175200,820573520,7340,7340,7340,7340,0
20231016,175100,820573520,7340,7340,7340,7340,0
20231016,175000,820573520,7340,7340,7340,7340,0
20231016,174900,820573520,7340,7340,7340,7340,0
20231016,174800,820573520,7340,7340,7340,7340,0
20231016,174700,820573520,7340,7340,7340,7340,0
20231016,174600,820573520,7340,7340,7340,7340,0
20231016,174500,820573520,7340,7340,7340,7340,0
20231016,174400,820573520,7340,7340,7340,7340,0
20231016,174300,820573520,7340,7340,7340,7340,0
20231016,174200,820573520,7340,7340,7340,7340,0
20231016,174100,820573520,7340,7340,7340,7340,0
20231016,174000,820573520,7340,7340,7340,7340,0
20231016,173900,820573520,7340,7340,7340,7340,0
20231016,173800,820573520,7340,7340,7340,7340,0
20231016,173700,820573520,7340,7340,7340,7340,0
20231016,173600,820573520,7340,7340,7340,7340,0
20231016,173500,820573520,7340,7340,7340,7340,0
20231016,173400,820573520,7340,7340,7340,7340,0
20231016,173300,820573520,7340,7340,7340,7340,0
20231016,173200,820573520,7340,7340,7340,7340,0
20231016,173100,820573520,7340,7340,7340,7340,0
20231016,173000,820573520,7340,7340,7340,7340,0
20231016,172900,820573520,7340,7340,7340,7340,0
20231016,172800,820573520,7340,7340,7340,7340,0
20231016,172700,820573520,7340,7340,7340,7340,0
20231016,172600,820573520,7340,7340,7340,7340,598
20231016,172500,820573520,7340,7340,7340,7340,0
20231016,172400,820573520,7340,7340,7340,7340,0
20231016,172300,820573520,7340,7340,7340,7340,0
20231016,172200,820573520,7340,7340,7340,7340,0
20231016,172100,820573520,7340,7340,7340,7340,0
20231016,172000,820573520,7340,7340,7340,7340,0
20231016,171900,820573520,7340,7340,7340,7340,0
20231016,171800,820573520,7340,7340,7340,7340,0
20231016,171700,820573520,7340,7340,7340,7340,0
20231016,171600,820573520,7340,7340,7340,7340,0
20231016,171500,820573520,7340,7340,7340,7340,0
20231016,171400,820573520,7340,7340,7340,7340,0
20231016,171300,820573520,7340,7340,7340,7340,0
20231016,171200,820573520,7340,7340,7340,7340,0
20231016,171100,820573520,7340,7340,7340,7340,0
20231016,171000,820573520,7340,7340,7340,7340,0
20231016,170900,820573520,7340,7340,7340,7340,0
20231016,170800,820573520,7340,7340,7340,7340,0
20231016,170700,820573520,7340,7340,7340,7340,0
20231016,170600,820573520,7340,7340,7340,7340,0
20231016,170500,820573520,7340,7340,7340,7340,0
20231016,170400,820573520,7340,7340,7340,7340,0
20231016,170300,820573520,7340,7340,7340,7340,0
20231016,170200,820573520,7340,7340,7340,7340,0
20231016,170100,820573520,7340,7340,7340,7340,0
20231016,170000,820573520,7340,7340,7340,7340,0
20231016,165900,820573520,7340,7340,7340,7340,0
20231016,165800,820573520,7340,7340,7340,7340,0
20231016,165700,820573520,7340,7340,7340,7340,0
20231016,165600,820573520,7340,7340,7340,7340,598
20231016,165500,820573520,7340,7340,7340,7340,0
20231016,165400,820573520,7340,7340,7340,7340,0
20231016,165300,820573520,7340,7340,7340,7340,0
20231016,165200,820573520,7340,7340,7340,7340,0
20231016,165100,820573520,7340,7340,7340,7340,0
20231016,165000,820573520,7340,7340,7340,7340,0
20231016,164900,820573520,7340,7340,7340,7340,0
20231016,164800,820573520,7340,7340,7340,7340,0
20231016,164700,820573520,7340,7340,7340,7340,0
20231016,164600,820573520,7340,7340,7340,7340,0
20231016,164500,820573520,7340,7340,7340,7340,0
20231016,164400,820573520,7340,7340,7340,7340,0
20231016,164300,820573520,7340,7340,7340,7340,0
20231016,164200,820573520,7340,7340,7340,7340,0
20231016,164100,820573520,7340,7340,7340,7340,0
20231016,164000,820573520,7340,7340,7340,7340,0
20231016,163900,820573520,7340,7340,7340,7340,0
20231016,163800,820573520,7340,7340,7340,7340,0
20231016,163700,820573520,7340,7340,7340,7340,0
20231016,163600,820573520,7340,7340,7340,7340,0
20231016,163500,820573520,7340,7340,7340,7340,0
20231016,163400,820573520,7340,7340,7340,7340,0
20231016,163300,820573520,7340,7340,7340,7340,0
20231016,163200,820573520,7340,7340,7340,7340,0
20231016,163100,820573520,7340,7340,7340,7340,0
20231016,163000,820573520,7340,7340,7340,7340,0
20231016,162900,820573520,7340,7340,7340,7340,0
20231016,162800,820573520,7340,7340,7340,7340,0
20231016,162700,820573520,7340,7340,7340,7340,0
20231016,162600,820573520,7340,7340,7340,7340,598
20231016,162500,820573520,7340,7340,7340,7340,0
20231016,162400,820573520,7340,7340,7340,7340,0
20231016,162300,820573520,7340,7340,7340,7340,0
20231016,162200,820573520,7340,7340,7340,7340,0
20231016,162100,820573520,7340,7340,7340,7340,0
20231016,162000,820573520,7340,7340,7340,7340,0
20231016,161900,820573520,7340,7340,7340,7340,0
20231016,161800,820573520,7340,7340,7340,7340,0
20231016,161700,820573520,7340,7340,7340,7340,0
20231016,161600,820573520,7340,7340,7340,7340,0
20231016,161500,820573520,7340,7340,7340,7340,0
20231016,161400,820573520,7340,7340,7340,7340,0
20231016,161300,820573520,7340,7340,7340,7340,0
20231016,161200,820573520,7340,7340,7340,7340,0
20231016,161100,820573520,7340,7340,7340,7340,0
20231016,161000,820573520,7340,7340,7340,7340,0
20231016,160900,820573520,7340,7340,7340,7340,0
20231016,160800,820573520,7340,7340,7340,7340,0
20231016,160700,820573520,7340,7340,7340,7340,0
20231016,160600,820573520,7340,7340,7340,7340,0
20231016,160500,820573520,7340,7340,7340,7340,0
20231016,160400,820573520,7340,7340,7340,7340,0
20231016,160300,820573520,7340,7340,7340,7340,0
20231016,160200,820573520,7340,7340,7340,7340,0
20231016,160100,820573520,7340,7340,7340,7340,0
20231016,160000,820573520,7340,7340,7340,7340,0
20231016,155900,820573520,7340,7340,7340,7340,0
20231016,155800,820573520,7340,7340,7340,7340,0
20231016,155700,820573520,7340,7340,7340,7340,0
20231016,155600,820573520,7340,7340,7340,7340,598
20231016,155500,820573520,7340,7340,7340,7340,0
20231016,155400,820573520,7340,7340,7340,7340,0
20231016,155300,820573520,7340,7340,7340,7340,0
20231016,155200,820573520,7340,7340,7340,7340,0
20231016,155100,820573520,7340,7340,7340,7340,0
20231016,155000,820573520,7340,7340,7340,7340,0
20231016,154900,820573520,7340,7340,7340,7340,0
20231016,154800,820573520,7340,7340,7340,7340,0
20231016,154700,820573520,7340,7340,7340,7340,0
20231016,154600,820573520,7340,7340,7340,7340,0
20231016,154500,820573520,7340,7340,7340,7340,0
20231016,154400,820573520,7340,7340,7340,7340,0
20231016,154300,820573520,7340,7340,7340,7340,0
20231016,154200,820573520,7340,7340,7340,7340,0
20231016,154100,820573520,7340,7340,7340,7340,0
20231016,154000,820573520,7340,7340,7340,7340,0
20231016,153900,820573520,7340,7340,7340,7340,0
20231016,153800,820573520,7340,7340,7340,7340,0
20231016,153700,820573520,7340,7340,7340,7340,0
20231016,153600,820573520,7340,7340,7340,7340,0
20231016,153500,820573520,7340,7340,7340,7340,0
20231016,153400,820573520,7340,7340,7340,7340,0
20231016,153300,820573520,7340,7340,7340,7340,0
20231016,153200,820573520,7340,7340,7340,7340,0
20231016,153100,820573520,7340,7340,7340,7340,0
20231016,153000,820573520,7340,7340,7340,7340,598
20231016,152900,816184200,7330,7330,7330,7330,0
20231016,152800,816184200,7330,7330,7330,7330,0
20231016,152700,816184200,7330,7330,7330,7330,0
20231016,152600,816184200,7330,7330,7330,7330,0
20231016,152500,816184200,7330,7330,7330,7330,0
20231016,152400,816184200,7330,7330,7330,7330,0
20231016,152300,816184200,7330,7330,7330,7330,0
20231016,152200,816184200,7330,7330,7330,7330,0
20231016,152100,816184200,7330,7330,7330,7330,0
20231016,152000,816184200,7330,7330,7330,7330,0
20231016,151900,816184200,7330,7330,7330,7330,96
20231016,151800,815480520,7300,7300,7300,7300,0
20231016,151700,815480520,7300,7320,7320,7300,875
20231016,151600,809086470,7350,7350,7350,7350,0
20231016,151500,809086470,7350,7350,7350,7350,0
20231016,151400,809086470,7350,7320,7350,7320,15
20231016,151300,808976520,7310,7310,7310,7310,1100
20231016,151200,800935520,7320,7350,7350,7320,128
20231016,151100,799998390,7340,7350,7350,7310,572
20231016,151000,795798890,7370,7370,7370,7370,1
20231016,150900,795791520,7300,7320,7320,7290,2465
20231016,150800,777790390,7350,7330,7350,7330,213
20231016,150700,776227220,7330,7390,7390,7330,1511
20231016,150600,765140710,7390,7390,7390,7390,58
20231016,150500,764712090,7380,7380,7380,7380,290
20231016,150400,762571890,7350,7370,7370,7330,1542
20231016,150300,751224330,7360,7400,7400,7360,525
20231016,150200,747340530,7390,7380,7390,7380,100
20231016,150100,746601540,7370,7360,7370,7360,1011
20231016,150000,739160570,7360,7360,7360,7360,131
20231016,145900,738196410,7360,7360,7360,7360,0
20231016,145800,738196410,7360,7360,7360,7360,100
20231016,145700,737460410,7360,7340,7360,7310,1052
20231016,145600,729758750,7360,7350,7360,7350,200
20231016,145500,728287740,7350,7350,7350,7350,1
20231016,145400,728280390,7360,7360,7360,7360,0
20231016,145300,728280390,7360,7360,7360,7360,30
20231016,145200,728059590,7360,7360,7360,7360,1
20231016,145100,728052230,7330,7330,7330,7330,0
20231016,145000,728052230,7330,7330,7330,7330,0
20231016,144900,728052230,7330,7330,7330,7330,0
20231016,144800,728052230,7330,7330,7330,7330,0
20231016,144700,728052230,7330,7360,7360,7330,1298
20231016,144600,718524290,7370,7370,7370,7370,27
20231016,144500,718325300,7380,7380,7380,7380,64
20231016,144400,717852980,7350,7350,7350,7350,42
20231016,144300,717544280,7350,7350,7350,7350,0
20231016,144200,717544280,7350,7350,7350,7350,0
20231016,144100,717544280,7350,7350,7350,7350,0
20231016,144000,717544280,7350,7350,7350,7350,20
20231016,143900,717397280,7330,7330,7330,7330,3
20231016,143800,717375290,7330,7330,7330,7330,74
20231016,143700,716832870,7330,7330,7330,7330,401
20231016,143600,713893540,7330,7330,7330,7330,0
20231016,143500,713893540,7330,7330,7330,7330,0
20231016,143400,713893540,7330,7330,7330,7330,0
20231016,143300,713893540,7330,7330,7330,7330,0
20231016,143200,713893540,7330,7330,7330,7330,0
20231016,143100,713893540,7330,7330,7330,7330,0
20231016,143000,713893540,7330,7340,7340,7330,81
20231016,142900,713299760,7340,7340,7340,7340,0
20231016,142800,713299760,7340,7350,7350,7340,59
20231016,142700,712866600,7350,7350,7350,7350,0
20231016,142600,712866600,7350,7350,7350,7350,140
20231016,142500,711837600,7340,7340,7340,7340,1
20231016,142400,711830260,7370,7350,7370,7340,799
20231016,142300,705954590,7350,7350,7350,7350,0
20231016,142200,705954590,7350,7390,7390,7350,607
20231016,142100,701484220,7380,7380,7380,7380,0
20231016,142000,701484220,7380,7380,7380,7380,3
20231016,141900,701462080,7380,7380,7380,7380,261
20231016,141800,699535900,7380,7370,7380,7370,120
20231016,141700,698650330,7370,7340,7370,7340,200
20231016,141600,697179170,7340,7320,7340,7320,869
20231016,141500,690817240,7290,7290,7290,7290,10
20231016,141400,690744340,7290,7290,7290,7290,1100
20231016,141300,682725340,7290,7290,7290,7290,0
20231016,141200,682725340,7290,7290,7290,7290,47
20231016,141100,682382710,7290,7300,7320,7290,620
20231016,141000,677849800,7300,7300,7300,7300,0
20231016,140900,677849800,7300,7300,7300,7300,192
20231016,140800,676448200,7300,7300,7300,7300,1
20231016,140700,676440900,7300,7300,7300,7300,274
20231016,140600,674440700,7280,7280,7280,7280,0
20231016,140500,674440700,7280,7280,7280,7280,1392
20231016,140400,664306940,7280,7300,7300,7280,1208
20231016,140300,655510000,7300,7290,7300,7290,1055
20231016,140200,647818550,7290,7290,7290,7290,11
20231016,140100,647738360,7280,7280,7280,7280,0
20231016,140000,647738360,7280,7280,7280,7280,0
20231016,135900,647738360,7280,7280,7280,7280,20
20231016,135800,647592760,7280,7280,7280,7280,0
20231016,135700,647592760,7280,7280,7280,7280,125
20231016,135600,646682760,7280,7280,7280,7280,0
20231016,135500,646682760,7280,7290,7290,7280,1000
20231016,135400,639401080,7290,7290,7290,7290,100
20231016,135300,638672080,7290,7290,7290,7290,53
20231016,135200,638285710,7290,7290,7290,7290,0
20231016,135100,638285710,7290,7300,7300,7290,50
20231016,135000,637921020,7340,7340,7340,7340,0
20231016,134900,637921020,7340,7340,7340,7340,0
20231016,134800,637921020,7340,7340,7340,7340,1
20231016,134700,637913680,7330,7330,7330,7330,40
20231016,134600,637620480,7340,7340,7340,7340,0
20231016,134500,637620480,7340,7340,7340,7320,373
20231016,134400,634890060,7300,7300,7300,7300,370
20231016,134300,632189060,7340,7300,7340,7300,129
20231016,134200,631247320,7340,7340,7340,7290,1002
20231016,134100,623931070,7310,7340,7340,7310,2185
20231016,134000,607951650,7330,7330,7330,7330,0
20231016,133900,607951650,7330,7330,7330,7330,536
20231016,133800,604022770,7340,7340,7340,7340,0
20231016,133700,604022770,7340,7340,7340,7340,3
20231016,133600,604000750,7340,7340,7340,7340,0
20231016,133500,604000750,7340,7340,7340,7340,0
20231016,133400,604000750,7340,7340,7340,7340,0
20231016,133300,604000750,7340,7340,7340,7340,0
20231016,133200,604000750,7340,7340,7340,7340,0
20231016,133100,604000750,7340,7340,7340,7340,2
20231016,133000,603986070,7320,7330,7330,7320,1037
20231016,132900,596395210,7330,7330,7330,7330,0
20231016,132800,596395210,7330,7330,7330,7330,170
20231016,132700,595149110,7330,7330,7330,7330,250
20231016,132600,593316610,7340,7340,7340,7340,0
20231016,132500,593316610,7340,7340,7340,7340,0
20231016,132400,593316610,7340,7340,7340,7340,4
20231016,132300,593287250,7340,7340,7340,7340,0
20231016,132200,593287250,7340,7340,7340,7340,62
20231016,132100,592832170,7340,7340,7340,7340,0
20231016,132000,592832170,7340,7340,7340,7340,0
20231016,131900,592832170,7340,7340,7340,7340,0
20231016,131800,592832170,7340,7340,7340,7340,30
20231016,131700,592611970,7340,7340,7340,7340,0
20231016,131600,592611970,7340,7340,7340,7340,50
20231016,131500,592244970,7340,7340,7340,7340,20
20231016,131400,592098170,7340,7340,7340,7340,19
20231016,131300,591958710,7340,7340,7340,7340,10
20231016,131200,591885310,7340,7340,7340,7340,0
20231016,131100,591885310,7340,7340,7340,7340,1
20231016,131000,591877970,7320,7340,7340,7320,170
20231016,130900,590632120,7340,7340,7340,7340,0
20231016,130800,590632120,7340,7340,7340,7340,100
20231016,130700,589898120,7340,7340,7340,7340,1
20231016,130600,589890780,7340,7340,7340,7340,0
20231016,130500,589890780,7340,7340,7340,7340,0
20231016,130400,589890780,7340,7340,7340,7340,35
20231016,130300,589633880,7340,7370,7370,7340,1087
20231016,130200,581654680,7370,7370,7370,7370,7
20231016,130100,581603090,7370,7370,7370,7370,493
20231016,130000,577969680,7370,7370,7370,7370,0
20231016,125900,577969680,7370,7370,7370,7370,0
20231016,125800,577969680,7370,7370,7370,7370,0
20231016,125700,577969680,7370,7370,7370,7370,0
20231016,125600,577969680,7370,7370,7370,7370,11
20231016,125500,577888610,7350,7360,7360,7350,27
20231016,125400,577690080,7370,7370,7370,7370,0
20231016,125300,577690080,7370,7370,7370,7370,0
20231016,125200,577690080,7370,7370,7370,7370,124
20231016,125100,576776200,7370,7370,7370,7370,0
20231016,125000,576776200,7370,7370,7370,7370,0
20231016,124900,576776200,7370,7360,7370,7360,85
20231016,124800,576150590,7360,7350,7360,7350,19
20231016,124700,576010930,7350,7350,7350,7350,0
20231016,124600,576010930,7350,7350,7350,7350,0
20231016,124500,576010930,7350,7350,7350,7340,35
20231016,124400,575753710,7360,7360,7360,7360,0
20231016,124300,575753710,7360,7360,7360,7360,0
20231016,124200,575753710,7360,7360,7360,7340,63
20231016,124100,575291230,7340,7340,7340,7340,303
20231016,124000,573067210,7340,7340,7340,7340,0
20231016,123900,573067210,7340,7310,7340,7310,73
20231016,123800,572533530,7310,7310,7310,7300,139
20231016,123700,571518110,7310,7310,7310,7310,511
20231016,123600,567782700,7310,7310,7310,7310,1
20231016,123500,567775390,7300,7300,7300,7300,259
20231016,123400,565884690,7300,7300,7300,7300,1
20231016,123300,565877390,7300,7330,7340,7300,407
20231016,123200,562902230,7300,7310,7310,7300,350
20231016,123100,560346690,7340,7340,7340,7340,0
20231016,123000,560346690,7340,7340,7340,7340,0
20231016,122900,560346690,7340,7340,7340,7340,0
20231016,122800,560346690,7340,7340,7340,7340,0
20231016,122700,560346690,7340,7310,7350,7310,104
20231016,122600,559586320,7320,7320,7320,7320,2
20231016,122500,559571680,7370,7370,7370,7370,0
20231016,122400,559571680,7370,7370,7370,7320,312
20231016,122300,557281370,7330,7330,7330,7330,30
20231016,122200,557061470,7350,7350,7350,7350,15
20231016,122100,556951220,7370,7370,7370,7370,0
20231016,122000,556951220,7370,7370,7370,7370,100
20231016,121900,556214220,7370,7370,7370,7320,202
20231016,121800,554735480,7320,7330,7330,7320,61
20231016,121700,554288950,7370,7370,7370,7370,56
20231016,121600,553876230,7320,7320,7320,7310,6274
20231016,121500,507950560,7320,7380,7380,7320,4996
20231016,121400,471360300,7380,7370,7380,7370,51
20231016,121300,470984420,7340,7320,7340,7320,784
20231016,121200,465239880,7320,7320,7320,7320,53
20231016,121100,464851920,7330,7360,7360,7330,1542
20231016,121000,453536320,7380,7360,7380,7360,101
20231016,120900,452792940,7380,7380,7380,7380,1
20231016,120800,452785560,7390,7390,7390,7390,0
20231016,120700,452785560,7390,7390,7390,7390,80
20231016,120600,452194360,7390,7390,7390,7390,0
20231016,120500,452194360,7390,7390,7390,7390,1
20231016,120400,452186970,7390,7390,7390,7390,0
20231016,120300,452186970,7390,7390,7390,7390,60
20231016,120200,451743570,7390,7390,7390,7390,0
20231016,120100,451743570,7390,7390,7390,7390,0
20231016,120000,451743570,7390,7370,7390,7370,93
20231016,115900,451058140,7370,7370,7370,7370,1
20231016,115800,451050770,7350,7350,7350,7350,56
20231016,115700,450639170,7370,7370,7370,7350,12
20231016,115600,450550920,7370,7360,7370,7350,219
20231016,115500,448939190,7370,7370,7370,7370,2
20231016,115400,448924450,7370,7380,7380,7350,975
20231016,115300,441744800,7380,7380,7380,7370,207
20231016,115200,440217720,7390,7390,7390,7390,1
20231016,115100,440210330,7390,7390,7390,7390,0
20231016,115000,440210330,7390,7390,7390,7390,1
20231016,114900,440202940,7390,7390,7390,7390,10
20231016,114800,440129040,7390,7390,7390,7390,59
20231016,114700,439693030,7390,7400,7400,7390,325
20231016,114600,437288280,7400,7390,7400,7380,672
20231016,114500,432328380,7400,7390,7410,7390,112
20231016,114400,431500170,7420,7420,7420,7420,0
20231016,114300,431500170,7420,7400,7420,7390,601
20231016,114200,427058710,7460,7410,7460,7400,1292
20231016,114100,417493850,7460,7430,7460,7410,2215
20231016,114000,401060450,7460,7430,7460,7430,103
20231016,113900,400295130,7460,7460,7460,7460,12
20231016,113800,400205610,7450,7470,7470,7450,328
20231016,113700,397761010,7470,7470,7470,7470,0
20231016,113600,397761010,7470,7470,7470,7470,0
20231016,113500,397761010,7470,7470,7470,7470,0
20231016,113400,397761010,7470,7470,7470,7470,2
20231016,113300,397746070,7450,7450,7450,7450,30
20231016,113200,397522570,7450,7450,7470,7450,122
20231016,113100,396613650,7450,7450,7450,7450,0
20231016,113000,396613650,7450,7470,7470,7450,252
20231016,112900,394736210,7450,7450,7450,7450,0
20231016,112800,394736210,7450,7470,7470,7450,135
20231016,112700,393729620,7480,7480,7480,7480,0
20231016,112600,393729620,7480,7480,7480,7480,1
20231016,112500,393722140,7480,7480,7480,7480,0
20231016,112400,393722140,7480,7480,7480,7480,0
20231016,112300,393722140,7480,7480,7480,7480,0
20231016,112200,393722140,7480,7480,7480,7480,0
20231016,112100,393722140,7480,7470,7480,7470,1001
20231016,112000,386244660,7470,7470,7470,7470,0
20231016,111900,386244660,7470,7470,7470,7470,0
20231016,111800,386244660,7470,7470,7470,7470,1
20231016,111700,386237190,7460,7460,7460,7460,134
20231016,111600,385237550,7470,7470,7470,7470,0
20231016,111500,385237550,7470,7470,7470,7470,0
20231016,111400,385237550,7470,7470,7470,7470,0
20231016,111300,385237550,7470,7470,7470,7470,0
20231016,111200,385237550,7470,7450,7470,7450,51
20231016,111100,384857580,7470,7470,7470,7470,0
20231016,111000,384857580,7470,7450,7470,7450,3
20231016,110900,384835200,7470,7430,7470,7420,382
20231016,110800,381997730,7470,7440,7470,7430,87
20231016,110700,381350880,7470,7470,7470,7470,0
20231016,110600,381350880,7470,7470,7470,7470,0
20231016,110500,381350880,7470,7470,7470,7470,0
20231016,110400,381350880,7470,7430,7470,7430,2
20231016,110300,381335980,7480,7450,7480,7430,1022
20231016,110200,373730750,7480,7450,7480,7440,803
20231016,110100,367751090,7490,7490,7490,7490,0
20231016,110000,367751090,7490,7490,7490,7490,0
20231016,105900,367751090,7490,7460,7490,7460,177
20231016,105800,366430640,7500,7460,7500,7460,31
20231016,105700,366199340,7500,7500,7500,7500,0
20231016,105600,366199340,7500,7500,7500,7500,0
20231016,105500,366199340,7500,7500,7500,7500,0
20231016,105400,366199340,7500,7500,7500,7500,0
20231016,105300,366199340,7500,7500,7500,7500,0
20231016,105200,366199340,7500,7430,7500,7430,557
20231016,105100,362052610,7440,7450,7450,7440,381
20231016,105000,359215690,7490,7490,7490,7490,0
20231016,104900,359215690,7490,7490,7490,7490,10
20231016,104800,359140790,7500,7500,7500,7500,0
20231016,104700,359140790,7500,7500,7500,7500,0
20231016,104600,359140790,7500,7500,7500,7500,0
20231016,104500,359140790,7500,7500,7500,7500,0
20231016,104400,359140790,7500,7450,7500,7450,101
20231016,104300,358388290,7500,7500,7500,7500,0
20231016,104200,358388290,7500,7500,7500,7500,1101
20231016,104100,350130790,7460,7490,7490,7460,756
20231016,104000,344483470,7500,7500,7500,7500,0
20231016,103900,344483470,7500,7460,7500,7460,6
20231016,103800,344438670,7500,7500,7500,7500,1
20231016,103700,344431170,7450,7470,7470,7450,950
20231016,103600,337346250,7500,7500,7500,7500,0
20231016,103500,337346250,7500,7470,7500,7470,192
20231016,103400,335911950,7500,7480,7500,7480,143
20231016,103300,334842290,7500,7490,7500,7490,103
20231016,103200,334070810,7500,7470,7500,7470,192
20231016,103100,332635510,7500,7500,7500,7500,0
20231016,103000,332635510,7500,7460,7500,7460,31
20231016,102900,332404210,7500,7490,7500,7490,11
20231016,102800,332321810,7500,7500,7500,7500,39
20231016,102700,332029310,7490,7480,7490,7480,30
20231016,102600,331804720,7500,7450,7500,7450,33
20231016,102500,331558820,7500,7500,7500,7500,0
20231016,102400,331558820,7500,7500,7500,7500,0
20231016,102300,331558820,7500,7500,7500,7500,164
20231016,102200,330328820,7500,7450,7500,7450,94
20231016,102100,329628420,7500,7500,7500,7500,0
20231016,102000,329628420,7500,7490,7500,7480,405
20231016,101900,326598780,7490,7490,7490,7490,50
20231016,101800,326224280,7490,7490,7490,7490,0
20231016,101700,326224280,7490,7490,7490,7490,0
20231016,101600,326224280,7490,7490,7490,7490,0
20231016,101500,326224280,7490,7450,7490,7430,1262
20231016,101400,316836640,7450,7450,7450,7430,108
20231016,101300,316032060,7450,7420,7450,7420,11
20231016,101200,315950410,7450,7460,7460,7430,893
20231016,101100,309314280,7440,7500,7500,7440,593
20231016,101000,304880090,7520,7520,7520,7520,189
20231016,100900,303458810,7520,7470,7520,7470,3100
20231016,100800,280194480,7480,7480,7480,7480,0
20231016,100700,280194480,7480,7480,7480,7480,0
20231016,100600,280194480,7480,7480,7480,7480,51
20231016,100500,279813000,7480,7480,7480,7450,564
20231016,100400,275610270,7500,7450,7500,7450,914
20231016,100300,268800920,7460,7500,7500,7460,1176
20231016,100200,260021240,7500,7480,7500,7470,1971
20231016,100100,245279040,7520,7510,7520,7490,1057
20231016,100000,237355890,7520,7510,7520,7510,1131
20231016,095900,228862070,7520,7530,7530,7520,63
20231016,095800,228388150,7550,7550,7550,7550,0
20231016,095700,228388150,7550,7550,7550,7550,0
20231016,095600,228388150,7550,7510,7550,7500,1262
20231016,095500,218912980,7540,7540,7540,7540,0
20231016,095400,218912980,7540,7540,7540,7540,100
20231016,095300,218158980,7540,7530,7540,7510,11
20231016,095200,218076320,7540,7540,7540,7540,0
20231016,095100,218076320,7540,7500,7540,7500,3188
20231016,095000,194096740,7500,7500,7500,7500,284
20231016,094900,191966740,7500,7500,7500,7500,51
20231016,094800,191584240,7520,7500,7520,7500,6
20231016,094700,191539220,7520,7520,7520,7520,1
20231016,094600,191531700,7520,7510,7520,7500,26
20231016,094500,191336570,7520,7520,7520,7500,870
20231016,094400,184811430,7520,7520,7520,7510,960
20231016,094300,177601650,7520,7520,7520,7520,1
20231016,094200,177594130,7510,7540,7540,7510,611
20231016,094100,172999290,7530,7530,7530,7530,500
20231016,094000,169234290,7530,7530,7530,7530,0
20231016,093900,169234290,7530,7530,7530,7520,135
20231016,093800,168218580,7530,7520,7530,7510,274
20231016,093700,166158820,7530,7540,7540,7520,2187
20231016,093600,149697850,7550,7550,7550,7550,0
20231016,093500,149697850,7550,7580,7580,7550,36
20231016,093400,149425150,7580,7580,7580,7580,0
20231016,093300,149425150,7580,7570,7580,7570,150
20231016,093200,148288400,7580,7580,7580,7580,53
20231016,093100,147886660,7580,7580,7580,7580,1
20231016,093000,147879080,7580,7580,7580,7580,0
20231016,092900,147879080,7580,7580,7580,7580,1
20231016,092800,147871500,7580,7580,7580,7580,1
20231016,092700,147863920,7580,7570,7580,7530,3002
20231016,092600,125201300,7570,7570,7570,7570,0
20231016,092500,125201300,7570,7570,7580,7570,1567
20231016,092400,113323800,7580,7580,7580,7580,0
20231016,092300,113323800,7580,7570,7580,7570,5
20231016,092200,113285920,7580,7520,7580,7520,131
20231016,092100,112297280,7580,7540,7580,7520,160
20231016,092000,111090900,7600,7600,7600,7600,0
20231016,091900,111090900,7600,7550,7600,7550,1056
20231016,091800,103118050,7600,7600,7610,7550,354
20231016,091700,100434260,7600,7600,7600,7600,20
20231016,091600,100282260,7610,7610,7610,7610,1
20231016,091500,100274650,7590,7590,7590,7590,945
20231016,091400,93102100,7590,7590,7590,7590,14
20231016,091300,92995840,7580,7620,7620,7580,663
20231016,091200,87966360,7620,7600,7620,7590,262
20231016,091100,85977740,7640,7610,7640,7610,222
20231016,091000,84285450,7640,7640,7640,7640,0
20231016,090900,84285450,7640,7600,7640,7590,468
20231016,090800,80732330,7600,7590,7600,7590,83
20231016,090700,80101850,7590,7580,7600,7580,1022
20231016,090600,72346540,7540,7480,7540,7480,1458
20231016,090500,61400000,7480,7550,7550,7480,3951
20231016,090400,31732690,7590,7590,7600,7590,127
20231016,090300,30768750,7580,7640,7640,7540,2196
20231016,090200,14119100,7660,7660,7660,7660,1
20231016,090100,14111440,7610,7660,7790,7610,1309
20231016,090000,4109480,7780,7620,7790,7620,415