KissMeData/072020/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193200,140546790220,12500,12500,12500,12500,60348
20231024,193100,140546790220,12500,12500,12500,12500,0
20231024,193000,140546790220,12500,12500,12500,12500,0
20231024,192900,140546790220,12500,12500,12500,12500,0
20231024,192800,140546790220,12500,12500,12500,12500,0
20231024,192700,140546790220,12500,12500,12500,12500,0
20231024,192600,140546790220,12500,12500,12500,12500,0
20231024,192500,140546790220,12500,12500,12500,12500,0
20231024,192400,140546790220,12500,12500,12500,12500,0
20231024,192300,140546790220,12500,12500,12500,12500,0
20231024,192200,140546790220,12500,12500,12500,12500,0
20231024,192100,140546790220,12500,12500,12500,12500,0
20231024,192000,140546790220,12500,12500,12500,12500,0
20231024,191900,140546790220,12500,12500,12500,12500,0
20231024,191800,140546790220,12500,12500,12500,12500,0
20231024,191700,140546790220,12500,12500,12500,12500,0
20231024,191600,140546790220,12500,12500,12500,12500,0
20231024,191500,140546790220,12500,12500,12500,12500,0
20231024,191400,140546790220,12500,12500,12500,12500,0
20231024,191300,140546790220,12500,12500,12500,12500,0
20231024,191200,140546790220,12500,12500,12500,12500,0
20231024,191100,140546790220,12500,12500,12500,12500,0
20231024,191000,140546790220,12500,12500,12500,12500,0
20231024,190900,140546790220,12500,12500,12500,12500,0
20231024,190800,140546790220,12500,12500,12500,12500,0
20231024,190700,140546790220,12500,12500,12500,12500,0
20231024,190600,140546790220,12500,12500,12500,12500,0
20231024,190500,140546790220,12500,12500,12500,12500,0
20231024,190400,140546790220,12500,12500,12500,12500,0
20231024,190300,140546790220,12500,12500,12500,12500,0
20231024,190200,140546790220,12500,12500,12500,12500,60348
20231024,190100,140546790220,12500,12500,12500,12500,0
20231024,190000,140546790220,12500,12500,12500,12500,0
20231024,185900,140546790220,12500,12500,12500,12500,0
20231024,185800,140546790220,12500,12500,12500,12500,0
20231024,185700,140546790220,12500,12500,12500,12500,0
20231024,185600,140546790220,12500,12500,12500,12500,0
20231024,185500,140546790220,12500,12500,12500,12500,0
20231024,185400,140546790220,12500,12500,12500,12500,0
20231024,185300,140546790220,12500,12500,12500,12500,0
20231024,185200,140546790220,12500,12500,12500,12500,0
20231024,185100,140546790220,12500,12500,12500,12500,0
20231024,185000,140546790220,12500,12500,12500,12500,0
20231024,184900,140546790220,12500,12500,12500,12500,0
20231024,184800,140546790220,12500,12500,12500,12500,0
20231024,184700,140546790220,12500,12500,12500,12500,0
20231024,184600,140546790220,12500,12500,12500,12500,0
20231024,184500,140546790220,12500,12500,12500,12500,0
20231024,184400,140546790220,12500,12500,12500,12500,0
20231024,184300,140546790220,12500,12500,12500,12500,0
20231024,184200,140546790220,12500,12500,12500,12500,0
20231024,184100,140546790220,12500,12500,12500,12500,0
20231024,184000,140546790220,12500,12500,12500,12500,0
20231024,183900,140546790220,12500,12500,12500,12500,0
20231024,183800,140546790220,12500,12500,12500,12500,0
20231024,183700,140546790220,12500,12500,12500,12500,0
20231024,183600,140546790220,12500,12500,12500,12500,0
20231024,183500,140546790220,12500,12500,12500,12500,0
20231024,183400,140546790220,12500,12500,12500,12500,0
20231024,183300,140546790220,12500,12500,12500,12500,0
20231024,183200,140546790220,12500,12500,12500,12500,60348
20231024,183100,140546790220,12500,12500,12500,12500,0
20231024,183000,140546790220,12500,12500,12500,12500,0
20231024,182900,140546790220,12500,12500,12500,12500,0
20231024,182800,140546790220,12500,12500,12500,12500,0
20231024,182700,140546790220,12500,12500,12500,12500,0
20231024,182600,140546790220,12500,12500,12500,12500,0
20231024,182500,140546790220,12500,12500,12500,12500,0
20231024,182400,140546790220,12500,12500,12500,12500,0
20231024,182300,140546790220,12500,12500,12500,12500,0
20231024,182200,140546790220,12500,12500,12500,12500,0
20231024,182100,140546790220,12500,12500,12500,12500,0
20231024,182000,140546790220,12500,12500,12500,12500,0
20231024,181900,140546790220,12500,12500,12500,12500,0
20231024,181800,140546790220,12500,12500,12500,12500,0
20231024,181700,140546790220,12500,12500,12500,12500,0
20231024,181600,140546790220,12500,12500,12500,12500,0
20231024,181500,140546790220,12500,12500,12500,12500,0
20231024,181400,140546790220,12500,12500,12500,12500,0
20231024,181300,140546790220,12500,12500,12500,12500,0
20231024,181200,140546790220,12500,12500,12500,12500,0
20231024,181100,140546790220,12500,12500,12500,12500,0
20231024,181000,140546790220,12500,12500,12500,12500,0
20231024,180900,140546790220,12500,12500,12500,12500,0
20231024,180800,140546790220,12500,12500,12500,12500,0
20231024,180700,140546790220,12500,12500,12500,12500,0
20231024,180600,140546790220,12500,12500,12500,12500,0
20231024,180500,140546790220,12500,12500,12500,12500,0
20231024,180400,140546790220,12500,12500,12500,12500,0
20231024,180300,140546790220,12500,12500,12500,12500,0
20231024,180200,140546790220,12500,12500,12500,12500,60348
20231024,180100,140546790220,12500,12500,12500,12500,0
20231024,180000,140546790220,12500,12500,12500,12500,0
20231024,175900,140546790220,12500,12500,12500,12500,0
20231024,175800,140546790220,12500,12500,12500,12500,0
20231024,175700,140546790220,12500,12500,12500,12500,0
20231024,175600,140546790220,12500,12500,12500,12500,0
20231024,175500,140546790220,12500,12500,12500,12500,0
20231024,175400,140546790220,12500,12500,12500,12500,0
20231024,175300,140546790220,12500,12500,12500,12500,0
20231024,175200,140546790220,12500,12500,12500,12500,0
20231024,175100,140546790220,12500,12500,12500,12500,0
20231024,175000,140546790220,12500,12500,12500,12500,0
20231024,174900,140546790220,12500,12500,12500,12500,0
20231024,174800,140546790220,12500,12500,12500,12500,0
20231024,174700,140546790220,12500,12500,12500,12500,0
20231024,174600,140546790220,12500,12500,12500,12500,0
20231024,174500,140546790220,12500,12500,12500,12500,0
20231024,174400,140546790220,12500,12500,12500,12500,0
20231024,174300,140546790220,12500,12500,12500,12500,0
20231024,174200,140546790220,12500,12500,12500,12500,0
20231024,174100,140546790220,12500,12500,12500,12500,0
20231024,174000,140546790220,12500,12500,12500,12500,0
20231024,173900,140546790220,12500,12500,12500,12500,0
20231024,173800,140546790220,12500,12500,12500,12500,0
20231024,173700,140546790220,12500,12500,12500,12500,0
20231024,173600,140546790220,12500,12500,12500,12500,0
20231024,173500,140546790220,12500,12500,12500,12500,0
20231024,173400,140546790220,12500,12500,12500,12500,0
20231024,173300,140546790220,12500,12500,12500,12500,0
20231024,173200,140546790220,12500,12500,12500,12500,60348
20231024,173100,140546790220,12500,12500,12500,12500,0
20231024,173000,140546790220,12500,12500,12500,12500,0
20231024,172900,140546790220,12500,12500,12500,12500,0
20231024,172800,140546790220,12500,12500,12500,12500,0
20231024,172700,140546790220,12500,12500,12500,12500,0
20231024,172600,140546790220,12500,12500,12500,12500,0
20231024,172500,140546790220,12500,12500,12500,12500,0
20231024,172400,140546790220,12500,12500,12500,12500,0
20231024,172300,140546790220,12500,12500,12500,12500,0
20231024,172200,140546790220,12500,12500,12500,12500,0
20231024,172100,140546790220,12500,12500,12500,12500,0
20231024,172000,140546790220,12500,12500,12500,12500,0
20231024,171900,140546790220,12500,12500,12500,12500,0
20231024,171800,140546790220,12500,12500,12500,12500,0
20231024,171700,140546790220,12500,12500,12500,12500,0
20231024,171600,140546790220,12500,12500,12500,12500,0
20231024,171500,140546790220,12500,12500,12500,12500,0
20231024,171400,140546790220,12500,12500,12500,12500,0
20231024,171300,140546790220,12500,12500,12500,12500,0
20231024,171200,140546790220,12500,12500,12500,12500,0
20231024,171100,140546790220,12500,12500,12500,12500,0
20231024,171000,140546790220,12500,12500,12500,12500,0
20231024,170900,140546790220,12500,12500,12500,12500,0
20231024,170800,140546790220,12500,12500,12500,12500,0
20231024,170700,140546790220,12500,12500,12500,12500,0
20231024,170600,140546790220,12500,12500,12500,12500,0
20231024,170500,140546790220,12500,12500,12500,12500,0
20231024,170400,140546790220,12500,12500,12500,12500,0
20231024,170300,140546790220,12500,12500,12500,12500,0
20231024,170200,140546790220,12500,12500,12500,12500,60348
20231024,170100,140546790220,12500,12500,12500,12500,0
20231024,170000,140546790220,12500,12500,12500,12500,0
20231024,165900,140546790220,12500,12500,12500,12500,0
20231024,165800,140546790220,12500,12500,12500,12500,0
20231024,165700,140546790220,12500,12500,12500,12500,0
20231024,165600,140546790220,12500,12500,12500,12500,0
20231024,165500,140546790220,12500,12500,12500,12500,0
20231024,165400,140546790220,12500,12500,12500,12500,0
20231024,165300,140546790220,12500,12500,12500,12500,0
20231024,165200,140546790220,12500,12500,12500,12500,0
20231024,165100,140546790220,12500,12500,12500,12500,0
20231024,165000,140546790220,12500,12500,12500,12500,0
20231024,164900,140546790220,12500,12500,12500,12500,0
20231024,164800,140546790220,12500,12500,12500,12500,0
20231024,164700,140546790220,12500,12500,12500,12500,0
20231024,164600,140546790220,12500,12500,12500,12500,0
20231024,164500,140546790220,12500,12500,12500,12500,0
20231024,164400,140546790220,12500,12500,12500,12500,0
20231024,164300,140546790220,12500,12500,12500,12500,0
20231024,164200,140546790220,12500,12500,12500,12500,0
20231024,164100,140546790220,12500,12500,12500,12500,0
20231024,164000,140546790220,12500,12500,12500,12500,0
20231024,163900,140546790220,12500,12500,12500,12500,0
20231024,163800,140546790220,12500,12500,12500,12500,0
20231024,163700,140546790220,12500,12500,12500,12500,0
20231024,163600,140546790220,12500,12500,12500,12500,0
20231024,163500,140546790220,12500,12500,12500,12500,0
20231024,163400,140546790220,12500,12500,12500,12500,0
20231024,163300,140546790220,12500,12500,12500,12500,0
20231024,163200,140546790220,12500,12500,12500,12500,60348
20231024,163100,140546790220,12500,12500,12500,12500,0
20231024,163000,140546790220,12500,12500,12500,12500,0
20231024,162900,140546790220,12500,12500,12500,12500,0
20231024,162800,140546790220,12500,12500,12500,12500,0
20231024,162700,140546790220,12500,12500,12500,12500,0
20231024,162600,140546790220,12500,12500,12500,12500,0
20231024,162500,140546790220,12500,12500,12500,12500,0
20231024,162400,140546790220,12500,12500,12500,12500,0
20231024,162300,140546790220,12500,12500,12500,12500,0
20231024,162200,140546790220,12500,12500,12500,12500,0
20231024,162100,140546790220,12500,12500,12500,12500,0
20231024,162000,140546790220,12500,12500,12500,12500,0
20231024,161900,140546790220,12500,12500,12500,12500,0
20231024,161800,140546790220,12500,12500,12500,12500,0
20231024,161700,140546790220,12500,12500,12500,12500,0
20231024,161600,140546790220,12500,12500,12500,12500,0
20231024,161500,140546790220,12500,12500,12500,12500,0
20231024,161400,140546790220,12500,12500,12500,12500,0
20231024,161300,140546790220,12500,12500,12500,12500,0
20231024,161200,140546790220,12500,12500,12500,12500,0
20231024,161100,140546790220,12500,12500,12500,12500,0
20231024,161000,140546790220,12500,12500,12500,12500,0
20231024,160900,140546790220,12500,12500,12500,12500,0
20231024,160800,140546790220,12500,12500,12500,12500,0
20231024,160700,140546790220,12500,12500,12500,12500,0
20231024,160600,140546790220,12500,12500,12500,12500,0
20231024,160500,140546790220,12500,12500,12500,12500,0
20231024,160400,140546790220,12500,12500,12500,12500,0
20231024,160300,140546790220,12500,12500,12500,12500,0
20231024,160200,140546790220,12500,12500,12500,12500,60348
20231024,160100,140546790220,12500,12500,12500,12500,0
20231024,160000,140546790220,12500,12500,12500,12500,0
20231024,155900,140546790220,12500,12500,12500,12500,0
20231024,155800,140546790220,12500,12500,12500,12500,0
20231024,155700,140546790220,12500,12500,12500,12500,0
20231024,155600,140546790220,12500,12500,12500,12500,0
20231024,155500,140546790220,12500,12500,12500,12500,0
20231024,155400,140546790220,12500,12500,12500,12500,0
20231024,155300,140546790220,12500,12500,12500,12500,0
20231024,155200,140546790220,12500,12500,12500,12500,0
20231024,155100,140546790220,12500,12500,12500,12500,0
20231024,155000,140546790220,12500,12500,12500,12500,0
20231024,154900,140546790220,12500,12500,12500,12500,0
20231024,154800,140546790220,12500,12500,12500,12500,0
20231024,154700,140546790220,12500,12500,12500,12500,0
20231024,154600,140546790220,12500,12500,12500,12500,0
20231024,154500,140546790220,12500,12500,12500,12500,0
20231024,154400,140546790220,12500,12500,12500,12500,0
20231024,154300,140546790220,12500,12500,12500,12500,0
20231024,154200,140546790220,12500,12500,12500,12500,0
20231024,154100,140546790220,12500,12500,12500,12500,0
20231024,154000,140546790220,12500,12500,12500,12500,0
20231024,153900,140546790220,12500,12500,12500,12500,0
20231024,153800,140546790220,12500,12500,12500,12500,0
20231024,153700,140546790220,12500,12500,12500,12500,0
20231024,153600,140546790220,12500,12500,12500,12500,0
20231024,153500,140546790220,12500,12500,12500,12500,0
20231024,153400,140546790220,12500,12500,12500,12500,0
20231024,153300,140546790220,12500,12500,12500,12500,0
20231024,153200,140546790220,12500,12500,12500,12500,60348
20231024,153100,140546790220,12500,12500,12500,12500,0
20231024,153000,140546790220,12500,12500,12500,12500,60348
20231024,152900,139792440220,12580,12580,12580,12580,0
20231024,152800,139792440220,12580,12580,12580,12580,0
20231024,152700,139792440220,12580,12580,12580,12580,0
20231024,152600,139792440220,12580,12580,12580,12580,0
20231024,152500,139792440220,12580,12580,12580,12580,0
20231024,152400,139792440220,12580,12580,12580,12580,0
20231024,152300,139792440220,12580,12580,12580,12580,0
20231024,152200,139792440220,12580,12580,12580,12580,0
20231024,152100,139792440220,12580,12580,12580,12580,0
20231024,152000,139792440220,12580,12580,12580,12580,0
20231024,151900,139792440220,12580,12550,12590,12460,32875
20231024,151800,139380671650,12510,12500,12650,12470,32352
20231024,151700,138974407710,12500,12650,12690,12420,43956
20231024,151600,138423442300,12650,12860,12860,12650,31449
20231024,151500,138021450610,12860,12930,12940,12840,8140
20231024,151400,137916725150,12930,12960,12960,12850,8927
20231024,151300,137801783470,12900,12950,13000,12890,11759
20231024,151200,137649561520,12940,12850,12940,12830,7867
20231024,151100,137548275940,12850,12950,12950,12840,14355
20231024,151000,137363289360,12950,13040,13040,12780,38455
20231024,150900,136868237860,13070,13080,13100,13010,11501
20231024,150800,136718053020,13040,13140,13140,13040,9016
20231024,150700,136599895540,13140,13040,13190,13040,23585
20231024,150600,136290242810,13030,12970,13040,12950,17846
20231024,150500,136058357000,12960,12810,12970,12810,17986
20231024,150400,135825872340,12810,12910,12930,12760,42665
20231024,150300,135278298040,12910,13130,13150,12860,63017
20231024,150200,134457874590,13150,13150,13210,13130,22986
20231024,150100,134155260090,13130,13310,13310,13060,60188
20231024,150000,133363309220,13300,13290,13360,13280,5252
20231024,145900,133293402080,13280,13300,13310,13270,17742
20231024,145800,133057780420,13300,13450,13450,13280,19413
20231024,145700,132798786890,13470,13340,13490,13320,21314
20231024,145600,132513230370,13340,13370,13380,13310,11409
20231024,145500,132361121890,13370,13370,13410,13320,16216
20231024,145400,132144494630,13370,13290,13420,13290,16931
20231024,145300,131918424170,13290,13420,13440,13250,33885
20231024,145200,131466160210,13420,13490,13490,13400,27342
20231024,145100,131098366360,13490,13620,13630,13300,41226
20231024,145000,130543405450,13620,13640,13740,13550,61160
20231024,144900,129707773370,13650,13570,13700,13520,35161
20231024,144800,129228801170,13570,13550,13640,13520,23755
20231024,144700,128906223490,13560,13650,13700,13490,65803
20231024,144600,128010770990,13640,13370,13700,13350,84619
20231024,144500,126860904890,13360,13460,13540,13320,36062
20231024,144400,126375348200,13490,13170,13500,13130,36775
20231024,144300,125887445660,13170,13260,13260,13160,9444
20231024,144200,125762772350,13250,13270,13270,13230,5612
20231024,144100,125688452080,13260,13280,13280,13220,6747
20231024,144000,125599069790,13280,13300,13350,13250,9374
20231024,143900,125474292000,13300,13230,13360,13150,30978
20231024,143800,125064668190,13230,13340,13380,13230,10196
20231024,143700,124929174160,13340,13330,13470,13290,16940
20231024,143600,124702058660,13340,13390,13390,13250,19353
20231024,143500,124444595350,13380,13430,13430,13360,10120
20231024,143400,124309109400,13410,13510,13530,13390,17497
20231024,143300,124073991370,13520,13510,13610,13470,10639
20231024,143200,123929907420,13510,13540,13650,13490,31810
20231024,143100,123497959800,13540,13400,13550,13390,9749
20231024,143000,123366799760,13400,13400,13500,13340,14471
20231024,142900,123172758500,13390,13550,13600,13360,22316
20231024,142800,122870838300,13550,13330,13610,13320,49457
20231024,142700,122201542670,13330,13300,13460,13300,22847
20231024,142600,121895619690,13290,13220,13290,13200,4169
20231024,142500,121840436500,13220,13340,13360,13220,4371
20231024,142400,121782411260,13340,13330,13370,13260,7143
20231024,142300,121687217960,13340,13220,13350,13200,13991
20231024,142200,121501122100,13220,13170,13240,13120,9129
20231024,142100,121381051680,13170,13230,13230,13170,6140
20231024,142000,121300092140,13220,13240,13240,13150,10475
20231024,141900,121161952930,13240,13300,13300,13220,7396
20231024,141800,121063881630,13300,13350,13380,13280,10390
20231024,141700,120925136540,13370,13270,13370,13240,9992
20231024,141600,120792250800,13270,13180,13300,13160,11330
20231024,141500,120642105640,13180,13200,13250,13150,9360
20231024,141400,120518538910,13200,13190,13260,13190,9501
20231024,141300,120392986720,13200,13140,13200,13140,9431
20231024,141200,120268775550,13160,13260,13260,13080,23774
20231024,141100,119956025640,13270,13180,13270,13180,17209
20231024,141000,119728680530,13180,13220,13280,13160,19933
20231024,140900,119465410180,13210,13420,13420,13200,38080
20231024,140800,118959327450,13410,13460,13470,13400,7106
20231024,140700,118863896340,13460,13420,13510,13400,9808
20231024,140600,118731891510,13420,13400,13480,13360,10367
20231024,140500,118592925670,13400,13550,13550,13390,21612
20231024,140400,118302308180,13550,13610,13620,13470,14728
20231024,140300,118102794080,13610,13420,13760,13420,39105
20231024,140200,117571460190,13420,13510,13510,13410,12462
20231024,140100,117403714380,13500,13640,13680,13500,16734
20231024,140000,117176507970,13640,13580,13700,13580,35391
20231024,135900,116693613520,13500,13420,13580,13200,31863
20231024,135800,116267836060,13410,13450,13510,13380,23430
20231024,135700,115953372720,13440,13610,13690,13360,35443
20231024,135600,115475280870,13620,13590,13710,13580,25727
20231024,135500,115124207390,13590,13680,13680,13450,43363
20231024,135400,114536915560,13680,13750,13770,13600,49809
20231024,135300,113855411020,13730,13730,14100,13670,91562
20231024,135200,112580879980,13730,13730,13770,13600,32122
20231024,135100,112141463870,13750,13670,13790,13570,54473
20231024,135000,111395001940,13680,13780,13790,13600,52191
20231024,134900,110678353780,13780,13890,14060,13770,100536
20231024,134800,109280205780,13900,13470,13910,13460,134332
20231024,134700,107428845960,13470,13460,13610,13330,57532
20231024,134600,106652753520,13460,13160,13460,13150,28113
20231024,134500,106277468050,13160,13290,13300,13050,16359
20231024,134400,106062274420,13300,12990,13470,12980,56075
20231024,134300,105315006670,12990,12980,13010,12980,2750
20231024,134200,105279297730,12970,13070,13070,12970,3014
20231024,134100,105240086540,13070,12970,13160,12970,7414
20231024,134000,105143151600,12960,13000,13010,12950,3190
20231024,133900,105101706400,13000,13050,13050,12840,14702
20231024,133800,104911231350,13050,13110,13140,13020,11631
20231024,133700,104759199360,13140,13200,13300,13060,23301
20231024,133600,104451542660,13230,13130,13290,13110,21947
20231024,133500,104161802050,13130,13230,13380,13060,46752
20231024,133400,103542312300,13220,13010,13250,13000,52037
20231024,133300,102857278650,13040,12700,13100,12700,26552
20231024,133200,102513121970,12710,12610,12710,12610,2260
20231024,133100,102484518330,12600,12630,12630,12570,5736
20231024,133000,102412250720,12620,12620,12640,12600,4565
20231024,132900,102354656230,12630,12570,12670,12560,11148
20231024,132800,102214159620,12570,12570,12590,12550,6267
20231024,132700,102135377540,12590,12590,12590,12490,23280
20231024,132600,101843655570,12590,12710,12710,12570,12184
20231024,132500,101689996790,12710,12780,12820,12710,5610
20231024,132400,101618464440,12780,12770,12780,12750,2129
20231024,132300,101591300550,12770,12740,12770,12720,3970
20231024,132200,101540734680,12740,12760,12760,12700,8485
20231024,132100,101432705430,12750,12660,12750,12660,5202
20231024,132000,101366584770,12650,12600,12680,12580,17841
20231024,131900,101141087440,12590,12840,12840,12560,37455
20231024,131800,100665795160,12850,12970,12980,12850,16844
20231024,131700,100448191760,12970,13020,13020,12970,4733
20231024,131600,100386748350,13010,13020,13030,12990,5664
20231024,131500,100313043780,13030,13030,13050,13000,1106
20231024,131400,100298646170,13000,13010,13030,12980,7692
20231024,131300,100198696510,13010,13070,13080,13000,4640
20231024,131200,100138193460,13070,13090,13090,13070,924
20231024,131100,100126115590,13070,13100,13100,13070,1706
20231024,131000,100103796190,13120,13150,13170,13100,3798
20231024,130900,100053882300,13140,13100,13150,13100,2449
20231024,130800,100021717130,13110,13060,13110,13060,5558
20231024,130700,99948996950,13050,13040,13060,13030,1799
20231024,130600,99925536570,13030,13010,13080,12990,9455
20231024,130500,99802598020,13020,13060,13070,13000,5016
20231024,130400,99737312990,13070,13110,13110,13050,3069
20231024,130300,99697172610,13110,13130,13140,13070,4931
20231024,130200,99632545910,13130,13190,13200,13130,5146
20231024,130100,99564766530,13200,13190,13200,13120,4257
20231024,130000,99508733130,13200,13020,13200,13020,6468
20231024,125900,99423715340,13020,12990,13080,12960,5510
20231024,125800,99352018040,12950,13020,13020,12930,23434
20231024,125700,99048181070,13020,13030,13050,13010,5622
20231024,125600,98974978530,13050,13040,13080,13010,5982
20231024,125500,98896907080,13050,13050,13070,13000,9338
20231024,125400,98775227110,13050,13150,13190,13050,10510
20231024,125300,98637234560,13150,13170,13190,13130,4868
20231024,125200,98573228700,13170,13030,13220,13030,6410
20231024,125100,98489220510,13050,12980,13080,12960,16301
20231024,125000,98277229270,12990,13190,13190,12950,30529
20231024,124900,97879368810,13190,13280,13310,13190,12848
20231024,124800,97709114750,13260,13330,13380,13240,13183
20231024,124700,97533827770,13330,13430,13430,13320,10058
20231024,124600,97399352770,13440,13410,13440,13400,2805
20231024,124500,97361738320,13420,13480,13490,13410,2984
20231024,124400,97321636240,13480,13480,13510,13470,2915
20231024,124300,97282328130,13480,13400,13530,13390,6188
20231024,124200,97198904840,13400,13420,13430,13360,6937
20231024,124100,97106035200,13430,13420,13450,13380,4449
20231024,124000,97046411890,13420,13480,13480,13370,10200
20231024,123900,96909561940,13480,13530,13530,13480,3882
20231024,123800,96857135420,13530,13490,13540,13260,21444
20231024,123700,96569541240,13490,13520,13560,13490,6465
20231024,123600,96482082100,13530,13600,13630,13530,9539
20231024,123500,96352625040,13600,13510,13610,13500,5971
20231024,123400,96271635900,13500,13680,13710,13470,23391
20231024,123300,95954817560,13680,13810,13810,13680,24138
20231024,123200,95623471550,13800,13830,13840,13760,20019
20231024,123100,95347125290,13830,13810,13830,13730,16176
20231024,123000,95124026570,13800,13830,13840,13720,25556
20231024,122900,94771618330,13840,13670,13880,13670,41271
20231024,122800,94202337580,13670,13560,13690,13550,6161
20231024,122700,94118397640,13560,13530,13570,13520,6870
20231024,122600,94025350050,13530,13570,13590,13530,4885
20231024,122500,93959098840,13570,13610,13620,13540,6421
20231024,122400,93871952070,13610,13650,13650,13570,7531
20231024,122300,93769440780,13650,13610,13700,13610,14150
20231024,122200,93575974760,13600,13550,13670,13510,6477
20231024,122100,93487936100,13550,13550,13660,13540,10557
20231024,122000,93344219460,13560,13480,13680,13460,27265
20231024,121900,92972817670,13480,13560,13570,13480,12304
20231024,121800,92806380930,13550,13580,13600,13500,15004
20231024,121700,92602941730,13580,13360,13600,13360,13833
20231024,121600,92416891580,13370,13360,13370,13350,3349
20231024,121500,92372153390,13360,13340,13390,13340,5520
20231024,121400,92298375320,13350,13320,13350,13310,3261
20231024,121300,92254900580,13320,13290,13360,13280,4014
20231024,121200,92201393020,13280,13260,13300,13260,1462
20231024,121100,92181977020,13250,13250,13270,13250,2104
20231024,121000,92154085180,13260,13330,13360,13250,3901
20231024,120900,92102141770,13310,13270,13330,13270,3459
20231024,120800,92056149750,13270,13260,13340,13250,9748
20231024,120700,91926574380,13250,13220,13250,13200,4869
20231024,120600,91862201970,13230,13150,13230,13150,2527
20231024,120500,91828835690,13150,13120,13150,13100,2088
20231024,120400,91801455510,13140,13210,13220,13110,5215
20231024,120300,91732813400,13210,13260,13260,13210,1733
20231024,120200,91709867700,13260,13280,13290,13210,4613
20231024,120100,91648688330,13280,13230,13290,13230,6181
20231024,120000,91566685430,13220,13140,13220,13140,3491
20231024,115900,91520708040,13150,13050,13190,13040,3539
20231024,115800,91474285870,13040,13090,13090,13000,3765
20231024,115700,91425228090,13090,13180,13180,13090,2791
20231024,115600,91388596420,13170,13160,13220,13150,2940
20231024,115500,91349802260,13150,13070,13270,13070,10382
20231024,115400,91213205150,13080,13020,13090,13010,5469
20231024,115300,91141862940,13020,13040,13040,12900,21743
20231024,115200,90860136440,13030,13140,13140,13030,6881
20231024,115100,90770212440,13140,13110,13140,13070,2736
20231024,115000,90734371520,13110,13200,13210,13100,4372
20231024,114900,90676864280,13210,13250,13250,13160,3756
20231024,114800,90627257830,13250,13230,13250,13220,3071
20231024,114700,90586621450,13230,13260,13260,13230,4336
20231024,114600,90529186580,13270,13230,13310,13230,4208
20231024,114500,90473311330,13230,13250,13250,13150,6389
20231024,114400,90388890480,13260,13330,13330,13250,7052
20231024,114300,90295172900,13330,13240,13330,13230,25685
20231024,114200,89953828370,13250,13060,13250,13060,12372
20231024,114100,89791359940,13070,13020,13080,13010,7985
20231024,114000,89687205140,13030,13210,13210,13020,25616
20231024,113900,89351213560,13210,13100,13220,13090,24389
20231024,113800,89031063320,12940,12940,12940,12940,0
20231024,113700,89031063320,12940,12950,12960,12940,7100
20231024,113600,88939155370,12960,13220,13220,12950,40863
20231024,113500,88405410690,13210,13320,13320,13160,28162
20231024,113400,88033071990,13320,13400,13400,13310,10999
20231024,113300,87886375360,13400,13500,13500,13400,10287
20231024,113200,87748061260,13500,13510,13590,13490,7429
20231024,113100,87647542410,13510,13510,13540,13480,8578
20231024,113000,87531662360,13520,13470,13530,13410,7671
20231024,112900,87428274680,13450,13380,13480,13380,9169
20231024,112800,87305160970,13380,13260,13420,13240,15843
20231024,112700,87093585930,13280,13450,13470,13210,35714
20231024,112600,86616832450,13460,13660,13660,13380,43319
20231024,112500,86030808500,13650,13650,13690,13650,8433
20231024,112400,85915578960,13660,13700,13750,13650,10464
20231024,112300,85772259430,13700,13740,13780,13620,16174
20231024,112200,85551024180,13740,13810,13820,13740,8635
20231024,112100,85432058440,13810,13870,13920,13740,10278
20231024,112000,85290101570,13870,13690,13920,13620,34988
20231024,111900,84809040260,13660,13840,13890,13650,33772
20231024,111800,84343918500,13830,13810,13880,13810,10790
20231024,111700,84194683590,13820,13910,13940,13810,19354
20231024,111600,83926137780,13920,13940,14000,13910,18792
20231024,111500,83664359080,13940,13900,13990,13900,9068
20231024,111400,83537869300,13900,13880,13950,13870,13380
20231024,111300,83351938800,13880,14030,14040,13850,28054
20231024,111200,82961077220,14040,14020,14130,13970,42345
20231024,111100,82364939680,14010,14020,14140,13950,50602
20231024,111000,81653027650,14030,13970,14050,13930,30023
20231024,110900,81232672100,13980,13910,14130,13910,50358
20231024,110800,80526618120,13920,13920,13930,13800,17918
20231024,110700,80278087620,13940,13990,14000,13880,38403
20231024,110600,79741818790,13990,13730,13990,13730,27351
20231024,110500,79362233670,13730,13670,13730,13650,9740
20231024,110400,79228806610,13670,13590,13690,13570,10559
20231024,110300,79085001050,13590,13660,13770,13540,22511
20231024,110200,78777840270,13660,13880,13890,13650,22548
20231024,110100,78468083560,13900,13840,13900,13830,7687
20231024,110000,78361501050,13850,13880,13930,13830,28024
20231024,105900,77972330740,13880,13790,13880,13740,11719
20231024,105800,77810801850,13780,13770,13900,13740,22268
20231024,105700,77502883060,13770,13590,13830,13580,37947
20231024,105600,76981020940,13600,13610,13640,13530,34422
20231024,105500,76513320320,13600,13910,13930,13450,85041
20231024,105400,75354700180,13910,14020,14030,13850,30261
20231024,105300,74932658510,14020,14000,14030,13940,34438
20231024,105200,74450882450,14000,13970,14030,13940,53410
20231024,105100,73703902330,13980,13780,14050,13740,69361
20231024,105000,72739840990,13790,13720,13860,13690,77583
20231024,104900,71671848600,13710,13810,13930,13710,89709
20231024,104800,70432181790,13830,14150,14160,13810,125026
20231024,104700,68682711020,14150,14370,14430,14120,184932
20231024,104600,66045001170,14600,14600,14600,14600,0
20231024,104500,66045001170,14600,14600,14600,14600,0
20231024,104400,66045001170,14600,14350,14600,14330,225435
20231024,104300,62765892190,14350,14100,14450,14060,213970
20231024,104200,59707184950,14090,14010,14150,13940,124897
20231024,104100,57955037070,14010,13390,14120,13370,220084
20231024,104000,54914563980,13390,13300,13490,13260,64316
20231024,103900,54051559460,13310,13200,13350,13170,17150
20231024,103800,53824302070,13200,13180,13310,13150,9893
20231024,103700,53693718860,13180,13220,13380,13180,27926
20231024,103600,53322739860,13220,13120,13250,13100,7966
20231024,103500,53217799510,13110,13170,13170,13070,4464
20231024,103400,53159265070,13170,13070,13190,13070,6339
20231024,103300,53075967200,13090,13210,13220,13060,10614
20231024,103200,52936626390,13210,13040,13250,13040,7278
20231024,103100,52841024990,13050,13000,13130,13000,7526
20231024,103000,52742677640,13010,13220,13280,13000,19355
20231024,102900,52488391890,13230,13170,13250,13110,20420
20231024,102800,52219784560,13170,13170,13230,13160,17547
20231024,102700,51988523710,13170,13370,13480,13150,61385
20231024,102600,51169226840,13360,13210,13400,13180,24842
20231024,102500,50839775750,13180,13260,13310,13100,32312
20231024,102400,50412462410,13260,13470,13510,13160,52849
20231024,102300,49707999740,13490,13140,13570,13090,91990
20231024,102200,48473609610,13140,12980,13140,12860,33141
20231024,102100,48043814010,12980,12980,13160,12960,35454
20231024,102000,47581544290,12970,13280,13330,12900,62253
20231024,101900,46768402640,13270,13350,13500,13270,78016
20231024,101800,45721231480,13350,13240,13420,13210,119334
20231024,101700,44129212780,13240,12870,13270,12870,82917
20231024,101600,43042353990,12870,12840,13000,12820,59215
20231024,101500,42277987550,12860,12790,12860,12780,21434
20231024,101400,42003539540,12800,12850,12890,12720,30949
20231024,101300,41606591540,12850,12650,12870,12640,27488
20231024,101200,41255045400,12640,12700,12710,12620,7925
20231024,101100,41154540600,12690,12600,12700,12580,4583
20231024,101000,41096612950,12570,12670,12740,12570,10894
20231024,100900,40958466440,12640,12630,12680,12540,4108
20231024,100800,40906671660,12630,12500,12680,12490,6359
20231024,100700,40826647110,12500,12490,12520,12480,5125
20231024,100600,40762578940,12480,12500,12510,12470,3108
20231024,100500,40723761750,12510,12630,12740,12460,21246
20231024,100400,40454782460,12640,12460,12660,12450,14445
20231024,100300,40273124140,12460,12460,12460,12410,4317
20231024,100200,40219400880,12460,12460,12470,12450,2065
20231024,100100,40193666440,12450,12460,12510,12440,2407
20231024,100000,40163656710,12460,12380,12460,12380,3200
20231024,095900,40123838800,12390,12360,12390,12340,3225
20231024,095800,40083982810,12360,12410,12410,12350,3033
20231024,095700,40046435540,12410,12390,12440,12380,4087
20231024,095600,39995711500,12390,12440,12470,12390,5801
20231024,095500,39923596960,12470,12500,12510,12450,4034
20231024,095400,39873250590,12500,12480,12520,12460,1952
20231024,095300,39848882950,12490,12540,12540,12490,3045
20231024,095200,39810770160,12540,12500,12540,12500,1402
20231024,095100,39793211890,12510,12540,12590,12490,5039
20231024,095000,39730037270,12530,12580,12590,12510,2411
20231024,094900,39699793800,12580,12460,12620,12460,7246
20231024,094800,39608745980,12460,12400,12490,12380,6345
20231024,094700,39529856400,12380,12300,12430,12300,5721
20231024,094600,39459108820,12310,12380,12380,12290,9856
20231024,094500,39337628570,12360,12330,12380,12320,4672
20231024,094400,39280020660,12340,12340,12340,12310,4891
20231024,094300,39219742320,12340,12310,12350,12270,11165
20231024,094200,39082438780,12310,12520,12530,12280,23478
20231024,094100,38791006720,12510,12610,12630,12510,11402
20231024,094000,38647851860,12600,12650,12670,12600,5579
20231024,093900,38577384200,12640,12630,12700,12600,8272
20231024,093800,38472805990,12630,12670,12830,12610,22381
20231024,093700,38187920110,12690,12720,12730,12620,14436
20231024,093600,38004642400,12720,12510,12760,12480,19941
20231024,093500,37751978320,12500,12710,12750,12480,24992
20231024,093400,37436779610,12710,12650,12710,12650,19927
20231024,093300,37183896090,12650,12590,12670,12580,18008
20231024,093200,36956664160,12590,12450,12590,12430,16256
20231024,093100,36753050050,12450,12480,12490,12420,14320
20231024,093000,36574735780,12480,12230,12480,12200,36215
20231024,092900,36126696420,12230,12210,12230,12100,36195
20231024,092800,35685839440,12210,12340,12350,12210,28768
20231024,092700,35332496430,12340,12280,12360,12260,24132
20231024,092600,35035614720,12280,12410,12430,12270,54734
20231024,092500,34358793910,12400,12400,12440,12370,38437
20231024,092400,33882209450,12400,12530,12550,12400,56892
20231024,092300,33172964780,12520,12750,12830,12480,58331
20231024,092200,32438367810,12760,12930,12950,12760,28324
20231024,092100,32074130000,12940,12930,12980,12850,20423
20231024,092000,31810373010,12920,12890,12920,12840,17546
20231024,091900,31584392240,12890,13110,13150,12820,28678
20231024,091800,31211331730,13110,13260,13290,13110,18633
20231024,091700,30965346140,13260,13240,13270,13180,17307
20231024,091600,30736449100,13240,13280,13300,13120,35401
20231024,091500,30269355050,13290,12960,13290,12960,35850
20231024,091400,29798671610,12980,12840,12980,12800,14257
20231024,091300,29615268990,12820,12870,12900,12770,26770
20231024,091200,29271987510,12860,12970,13000,12860,24027
20231024,091100,28961085380,12990,12780,12990,12700,38365
20231024,091000,28469523540,12780,12760,13170,12750,64530
20231024,090900,27633781720,12760,12900,12910,12650,78949
20231024,090800,26627329120,12840,13280,13520,12770,140113
20231024,090700,24786519730,13280,13280,13280,13280,30987
20231024,090600,24375012370,13420,13420,13420,13420,0
20231024,090500,24375012370,13420,13910,13980,13420,132432
20231024,090400,22549773290,13910,13990,14020,13820,90925
20231024,090300,21289143100,14020,13700,14070,13690,172887
20231024,090200,18883967800,13700,15200,15320,13640,412266
20231024,090100,12849064620,15210,15250,15280,14740,283425
20231024,090000,8583421100,15250,14900,15400,14890,569136