KissMeData/093370/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194400,3928056780,10200,10200,10200,10200,6053
20231024,194300,3928056780,10200,10200,10200,10200,0
20231024,194200,3928056780,10200,10200,10200,10200,0
20231024,194100,3928056780,10200,10200,10200,10200,0
20231024,194000,3928056780,10200,10200,10200,10200,0
20231024,193900,3928056780,10200,10200,10200,10200,0
20231024,193800,3928056780,10200,10200,10200,10200,0
20231024,193700,3928056780,10200,10200,10200,10200,0
20231024,193600,3928056780,10200,10200,10200,10200,0
20231024,193500,3928056780,10200,10200,10200,10200,0
20231024,193400,3928056780,10200,10200,10200,10200,0
20231024,193300,3928056780,10200,10200,10200,10200,0
20231024,193200,3928056780,10200,10200,10200,10200,0
20231024,193100,3928056780,10200,10200,10200,10200,0
20231024,193000,3928056780,10200,10200,10200,10200,0
20231024,192900,3928056780,10200,10200,10200,10200,0
20231024,192800,3928056780,10200,10200,10200,10200,0
20231024,192700,3928056780,10200,10200,10200,10200,0
20231024,192600,3928056780,10200,10200,10200,10200,0
20231024,192500,3928056780,10200,10200,10200,10200,0
20231024,192400,3928056780,10200,10200,10200,10200,0
20231024,192300,3928056780,10200,10200,10200,10200,0
20231024,192200,3928056780,10200,10200,10200,10200,0
20231024,192100,3928056780,10200,10200,10200,10200,0
20231024,192000,3928056780,10200,10200,10200,10200,0
20231024,191900,3928056780,10200,10200,10200,10200,0
20231024,191800,3928056780,10200,10200,10200,10200,0
20231024,191700,3928056780,10200,10200,10200,10200,0
20231024,191600,3928056780,10200,10200,10200,10200,0
20231024,191500,3928056780,10200,10200,10200,10200,0
20231024,191400,3928056780,10200,10200,10200,10200,6053
20231024,191300,3928056780,10200,10200,10200,10200,0
20231024,191200,3928056780,10200,10200,10200,10200,0
20231024,191100,3928056780,10200,10200,10200,10200,0
20231024,191000,3928056780,10200,10200,10200,10200,0
20231024,190900,3928056780,10200,10200,10200,10200,0
20231024,190800,3928056780,10200,10200,10200,10200,0
20231024,190700,3928056780,10200,10200,10200,10200,0
20231024,190600,3928056780,10200,10200,10200,10200,0
20231024,190500,3928056780,10200,10200,10200,10200,0
20231024,190400,3928056780,10200,10200,10200,10200,0
20231024,190300,3928056780,10200,10200,10200,10200,0
20231024,190200,3928056780,10200,10200,10200,10200,0
20231024,190100,3928056780,10200,10200,10200,10200,0
20231024,190000,3928056780,10200,10200,10200,10200,0
20231024,185900,3928056780,10200,10200,10200,10200,0
20231024,185800,3928056780,10200,10200,10200,10200,0
20231024,185700,3928056780,10200,10200,10200,10200,0
20231024,185600,3928056780,10200,10200,10200,10200,0
20231024,185500,3928056780,10200,10200,10200,10200,0
20231024,185400,3928056780,10200,10200,10200,10200,0
20231024,185300,3928056780,10200,10200,10200,10200,0
20231024,185200,3928056780,10200,10200,10200,10200,0
20231024,185100,3928056780,10200,10200,10200,10200,0
20231024,185000,3928056780,10200,10200,10200,10200,0
20231024,184900,3928056780,10200,10200,10200,10200,0
20231024,184800,3928056780,10200,10200,10200,10200,0
20231024,184700,3928056780,10200,10200,10200,10200,0
20231024,184600,3928056780,10200,10200,10200,10200,0
20231024,184500,3928056780,10200,10200,10200,10200,0
20231024,184400,3928056780,10200,10200,10200,10200,6053
20231024,184300,3928056780,10200,10200,10200,10200,0
20231024,184200,3928056780,10200,10200,10200,10200,0
20231024,184100,3928056780,10200,10200,10200,10200,0
20231024,184000,3928056780,10200,10200,10200,10200,0
20231024,183900,3928056780,10200,10200,10200,10200,0
20231024,183800,3928056780,10200,10200,10200,10200,0
20231024,183700,3928056780,10200,10200,10200,10200,0
20231024,183600,3928056780,10200,10200,10200,10200,0
20231024,183500,3928056780,10200,10200,10200,10200,0
20231024,183400,3928056780,10200,10200,10200,10200,0
20231024,183300,3928056780,10200,10200,10200,10200,0
20231024,183200,3928056780,10200,10200,10200,10200,0
20231024,183100,3928056780,10200,10200,10200,10200,0
20231024,183000,3928056780,10200,10200,10200,10200,0
20231024,182900,3928056780,10200,10200,10200,10200,0
20231024,182800,3928056780,10200,10200,10200,10200,0
20231024,182700,3928056780,10200,10200,10200,10200,0
20231024,182600,3928056780,10200,10200,10200,10200,0
20231024,182500,3928056780,10200,10200,10200,10200,0
20231024,182400,3928056780,10200,10200,10200,10200,0
20231024,182300,3928056780,10200,10200,10200,10200,0
20231024,182200,3928056780,10200,10200,10200,10200,0
20231024,182100,3928056780,10200,10200,10200,10200,0
20231024,182000,3928056780,10200,10200,10200,10200,0
20231024,181900,3928056780,10200,10200,10200,10200,0
20231024,181800,3928056780,10200,10200,10200,10200,0
20231024,181700,3928056780,10200,10200,10200,10200,0
20231024,181600,3928056780,10200,10200,10200,10200,0
20231024,181500,3928056780,10200,10200,10200,10200,0
20231024,181400,3928056780,10200,10200,10200,10200,6053
20231024,181300,3928056780,10200,10200,10200,10200,0
20231024,181200,3928056780,10200,10200,10200,10200,0
20231024,181100,3928056780,10200,10200,10200,10200,0
20231024,181000,3928056780,10200,10200,10200,10200,0
20231024,180900,3928056780,10200,10200,10200,10200,0
20231024,180800,3928056780,10200,10200,10200,10200,0
20231024,180700,3928056780,10200,10200,10200,10200,0
20231024,180600,3928056780,10200,10200,10200,10200,0
20231024,180500,3928056780,10200,10200,10200,10200,0
20231024,180400,3928056780,10200,10200,10200,10200,0
20231024,180300,3928056780,10200,10200,10200,10200,0
20231024,180200,3928056780,10200,10200,10200,10200,0
20231024,180100,3928056780,10200,10200,10200,10200,0
20231024,180000,3928056780,10200,10200,10200,10200,0
20231024,175900,3928056780,10200,10200,10200,10200,0
20231024,175800,3928056780,10200,10200,10200,10200,0
20231024,175700,3928056780,10200,10200,10200,10200,0
20231024,175600,3928056780,10200,10200,10200,10200,0
20231024,175500,3928056780,10200,10200,10200,10200,0
20231024,175400,3928056780,10200,10200,10200,10200,0
20231024,175300,3928056780,10200,10200,10200,10200,0
20231024,175200,3928056780,10200,10200,10200,10200,0
20231024,175100,3928056780,10200,10200,10200,10200,0
20231024,175000,3928056780,10200,10200,10200,10200,0
20231024,174900,3928056780,10200,10200,10200,10200,0
20231024,174800,3928056780,10200,10200,10200,10200,0
20231024,174700,3928056780,10200,10200,10200,10200,0
20231024,174600,3928056780,10200,10200,10200,10200,0
20231024,174500,3928056780,10200,10200,10200,10200,0
20231024,174400,3928056780,10200,10200,10200,10200,6053
20231024,174300,3928056780,10200,10200,10200,10200,0
20231024,174200,3928056780,10200,10200,10200,10200,0
20231024,174100,3928056780,10200,10200,10200,10200,0
20231024,174000,3928056780,10200,10200,10200,10200,0
20231024,173900,3928056780,10200,10200,10200,10200,0
20231024,173800,3928056780,10200,10200,10200,10200,0
20231024,173700,3928056780,10200,10200,10200,10200,0
20231024,173600,3928056780,10200,10200,10200,10200,0
20231024,173500,3928056780,10200,10200,10200,10200,0
20231024,173400,3928056780,10200,10200,10200,10200,0
20231024,173300,3928056780,10200,10200,10200,10200,0
20231024,173200,3928056780,10200,10200,10200,10200,0
20231024,173100,3928056780,10200,10200,10200,10200,0
20231024,173000,3928056780,10200,10200,10200,10200,0
20231024,172900,3928056780,10200,10200,10200,10200,0
20231024,172800,3928056780,10200,10200,10200,10200,0
20231024,172700,3928056780,10200,10200,10200,10200,0
20231024,172600,3928056780,10200,10200,10200,10200,0
20231024,172500,3928056780,10200,10200,10200,10200,0
20231024,172400,3928056780,10200,10200,10200,10200,0
20231024,172300,3928056780,10200,10200,10200,10200,0
20231024,172200,3928056780,10200,10200,10200,10200,0
20231024,172100,3928056780,10200,10200,10200,10200,0
20231024,172000,3928056780,10200,10200,10200,10200,0
20231024,171900,3928056780,10200,10200,10200,10200,0
20231024,171800,3928056780,10200,10200,10200,10200,0
20231024,171700,3928056780,10200,10200,10200,10200,0
20231024,171600,3928056780,10200,10200,10200,10200,0
20231024,171500,3928056780,10200,10200,10200,10200,0
20231024,171400,3928056780,10200,10200,10200,10200,6053
20231024,171300,3928056780,10200,10200,10200,10200,0
20231024,171200,3928056780,10200,10200,10200,10200,0
20231024,171100,3928056780,10200,10200,10200,10200,0
20231024,171000,3928056780,10200,10200,10200,10200,0
20231024,170900,3928056780,10200,10200,10200,10200,0
20231024,170800,3928056780,10200,10200,10200,10200,0
20231024,170700,3928056780,10200,10200,10200,10200,0
20231024,170600,3928056780,10200,10200,10200,10200,0
20231024,170500,3928056780,10200,10200,10200,10200,0
20231024,170400,3928056780,10200,10200,10200,10200,0
20231024,170300,3928056780,10200,10200,10200,10200,0
20231024,170200,3928056780,10200,10200,10200,10200,0
20231024,170100,3928056780,10200,10200,10200,10200,0
20231024,170000,3928056780,10200,10200,10200,10200,0
20231024,165900,3928056780,10200,10200,10200,10200,0
20231024,165800,3928056780,10200,10200,10200,10200,0
20231024,165700,3928056780,10200,10200,10200,10200,0
20231024,165600,3928056780,10200,10200,10200,10200,0
20231024,165500,3928056780,10200,10200,10200,10200,0
20231024,165400,3928056780,10200,10200,10200,10200,0
20231024,165300,3928056780,10200,10200,10200,10200,0
20231024,165200,3928056780,10200,10200,10200,10200,0
20231024,165100,3928056780,10200,10200,10200,10200,0
20231024,165000,3928056780,10200,10200,10200,10200,0
20231024,164900,3928056780,10200,10200,10200,10200,0
20231024,164800,3928056780,10200,10200,10200,10200,0
20231024,164700,3928056780,10200,10200,10200,10200,0
20231024,164600,3928056780,10200,10200,10200,10200,0
20231024,164500,3928056780,10200,10200,10200,10200,0
20231024,164400,3928056780,10200,10200,10200,10200,6053
20231024,164300,3928056780,10200,10200,10200,10200,0
20231024,164200,3928056780,10200,10200,10200,10200,0
20231024,164100,3928056780,10200,10200,10200,10200,0
20231024,164000,3928056780,10200,10200,10200,10200,0
20231024,163900,3928056780,10200,10200,10200,10200,0
20231024,163800,3928056780,10200,10200,10200,10200,0
20231024,163700,3928056780,10200,10200,10200,10200,0
20231024,163600,3928056780,10200,10200,10200,10200,0
20231024,163500,3928056780,10200,10200,10200,10200,0
20231024,163400,3928056780,10200,10200,10200,10200,0
20231024,163300,3928056780,10200,10200,10200,10200,0
20231024,163200,3928056780,10200,10200,10200,10200,0
20231024,163100,3928056780,10200,10200,10200,10200,0
20231024,163000,3928056780,10200,10200,10200,10200,0
20231024,162900,3928056780,10200,10200,10200,10200,0
20231024,162800,3928056780,10200,10200,10200,10200,0
20231024,162700,3928056780,10200,10200,10200,10200,0
20231024,162600,3928056780,10200,10200,10200,10200,0
20231024,162500,3928056780,10200,10200,10200,10200,0
20231024,162400,3928056780,10200,10200,10200,10200,0
20231024,162300,3928056780,10200,10200,10200,10200,0
20231024,162200,3928056780,10200,10200,10200,10200,0
20231024,162100,3928056780,10200,10200,10200,10200,0
20231024,162000,3928056780,10200,10200,10200,10200,0
20231024,161900,3928056780,10200,10200,10200,10200,0
20231024,161800,3928056780,10200,10200,10200,10200,0
20231024,161700,3928056780,10200,10200,10200,10200,0
20231024,161600,3928056780,10200,10200,10200,10200,0
20231024,161500,3928056780,10200,10200,10200,10200,0
20231024,161400,3928056780,10200,10200,10200,10200,6053
20231024,161300,3928056780,10200,10200,10200,10200,0
20231024,161200,3928056780,10200,10200,10200,10200,0
20231024,161100,3928056780,10200,10200,10200,10200,0
20231024,161000,3928056780,10200,10200,10200,10200,0
20231024,160900,3928056780,10200,10200,10200,10200,0
20231024,160800,3928056780,10200,10200,10200,10200,0
20231024,160700,3928056780,10200,10200,10200,10200,0
20231024,160600,3928056780,10200,10200,10200,10200,0
20231024,160500,3928056780,10200,10200,10200,10200,0
20231024,160400,3928056780,10200,10200,10200,10200,0
20231024,160300,3928056780,10200,10200,10200,10200,0
20231024,160200,3928056780,10200,10200,10200,10200,0
20231024,160100,3928056780,10200,10200,10200,10200,0
20231024,160000,3928056780,10200,10200,10200,10200,0
20231024,155900,3928056780,10200,10200,10200,10200,0
20231024,155800,3928056780,10200,10200,10200,10200,0
20231024,155700,3928056780,10200,10200,10200,10200,0
20231024,155600,3928056780,10200,10200,10200,10200,0
20231024,155500,3928056780,10200,10200,10200,10200,0
20231024,155400,3928056780,10200,10200,10200,10200,0
20231024,155300,3928056780,10200,10200,10200,10200,0
20231024,155200,3928056780,10200,10200,10200,10200,0
20231024,155100,3928056780,10200,10200,10200,10200,0
20231024,155000,3928056780,10200,10200,10200,10200,0
20231024,154900,3928056780,10200,10200,10200,10200,0
20231024,154800,3928056780,10200,10200,10200,10200,0
20231024,154700,3928056780,10200,10200,10200,10200,0
20231024,154600,3928056780,10200,10200,10200,10200,0
20231024,154500,3928056780,10200,10200,10200,10200,0
20231024,154400,3928056780,10200,10200,10200,10200,6053
20231024,154300,3928056780,10200,10200,10200,10200,0
20231024,154200,3928056780,10200,10200,10200,10200,0
20231024,154100,3928056780,10200,10200,10200,10200,0
20231024,154000,3928056780,10200,10200,10200,10200,0
20231024,153900,3928056780,10200,10200,10200,10200,0
20231024,153800,3928056780,10200,10200,10200,10200,0
20231024,153700,3928056780,10200,10200,10200,10200,0
20231024,153600,3928056780,10200,10200,10200,10200,0
20231024,153500,3928056780,10200,10200,10200,10200,0
20231024,153400,3928056780,10200,10200,10200,10200,0
20231024,153300,3928056780,10200,10200,10200,10200,0
20231024,153200,3928056780,10200,10200,10200,10200,0
20231024,153100,3928056780,10200,10200,10200,10200,0
20231024,153000,3928056780,10200,10200,10200,10200,6053
20231024,152900,3866316180,10170,10170,10170,10170,0
20231024,152800,3866316180,10170,10170,10170,10170,0
20231024,152700,3866316180,10170,10170,10170,10170,0
20231024,152600,3866316180,10170,10170,10170,10170,0
20231024,152500,3866316180,10170,10170,10170,10170,0
20231024,152400,3866316180,10170,10170,10170,10170,0
20231024,152300,3866316180,10170,10170,10170,10170,0
20231024,152200,3866316180,10170,10170,10170,10170,0
20231024,152100,3866316180,10170,10170,10170,10170,0
20231024,152000,3866316180,10170,10170,10170,10170,0
20231024,151900,3866316180,10170,10170,10190,10160,747
20231024,151800,3858718300,10170,10180,10180,10170,195
20231024,151700,3856733220,10170,10170,10180,10170,507
20231024,151600,3851574630,10180,10190,10190,10180,655
20231024,151500,3844905380,10190,10180,10200,10180,891
20231024,151400,3835823690,10200,10180,10200,10180,811
20231024,151300,3827551850,10200,10190,10200,10180,295
20231024,151200,3824545800,10180,10180,10190,10170,771
20231024,151100,3816690340,10180,10170,10190,10170,343
20231024,151000,3813198510,10180,10190,10200,10180,1124
20231024,150900,3801749110,10190,10200,10200,10180,301
20231024,150800,3798681410,10200,10190,10200,10190,279
20231024,150700,3795835740,10200,10200,10200,10180,451
20231024,150600,3791237240,10200,10190,10200,10180,1181
20231024,150500,3779197460,10190,10160,10190,10150,12415
20231024,150400,3653020230,10160,10160,10160,10150,3974
20231024,150300,3612647290,10160,10160,10160,10150,1100
20231024,150200,3601475680,10150,10150,10160,10150,342
20231024,150100,3598002510,10150,10160,10160,10150,624
20231024,150000,3591664890,10160,10140,10160,10140,2260
20231024,145900,3568722990,10140,10140,10150,10140,366
20231024,145800,3565009130,10150,10150,10150,10150,156
20231024,145700,3563425730,10150,10150,10150,10140,265
20231024,145600,3560735990,10150,10150,10160,10140,817
20231024,145500,3552442890,10160,10150,10160,10150,297
20231024,145400,3549426410,10160,10150,10160,10150,221
20231024,145300,3547181090,10150,10150,10160,10140,3312
20231024,145200,3513547440,10140,10150,10150,10140,764
20231024,145100,3505797950,10150,10150,10150,10140,517
20231024,145000,3500553410,10140,10140,10150,10140,297
20231024,144900,3497540900,10150,10150,10150,10140,96
20231024,144800,3496567160,10150,10140,10150,10140,419
20231024,144700,3492318110,10140,10150,10150,10140,1422
20231024,144600,3477891080,10150,10160,10160,10150,173
20231024,144500,3476135050,10150,10160,10160,10150,188
20231024,144400,3474225750,10160,10170,10170,10160,843
20231024,144300,3465657800,10170,10160,10170,10150,2111
20231024,144200,3444207260,10150,10140,10150,10140,1091
20231024,144100,3433135910,10150,10140,10150,10140,590
20231024,144000,3427153280,10140,10140,10150,10130,890
20231024,143900,3418130580,10140,10130,10150,10130,1087
20231024,143800,3407111390,10130,10140,10150,10130,528
20231024,143700,3401757770,10110,10150,10150,10110,375
20231024,143600,3397956000,10150,10140,10150,10110,614
20231024,143500,3391731680,10150,10150,10150,10140,30
20231024,143400,3391427320,10150,10150,10150,10140,353
20231024,143300,3387847180,10150,10140,10150,10140,86
20231024,143200,3386974380,10140,10140,10150,10140,992
20231024,143100,3376915430,10140,10130,10140,10090,1697
20231024,143000,3359754870,10130,10100,10130,10100,1645
20231024,142900,3343109410,10100,10100,10110,10100,378
20231024,142800,3339291530,10110,10110,10110,10110,118
20231024,142700,3338098550,10110,10100,10120,10100,1632
20231024,142600,3321606840,10100,10090,10110,10090,1456
20231024,142500,3306909720,10090,10080,10090,10080,399
20231024,142400,3302886460,10090,10080,10090,10060,1341
20231024,142300,3289371960,10080,10080,10080,10070,360
20231024,142200,3285743900,10090,10110,10110,10090,476
20231024,142100,3280936400,10110,10120,10120,10110,979
20231024,142000,3271033120,10120,10090,10120,10090,2816
20231024,141900,3242583070,10100,10080,10100,10080,1842
20231024,141800,3223998440,10090,10070,10090,10070,2023
20231024,141700,3203613060,10080,10080,10080,10080,8
20231024,141600,3203532420,10080,10100,10100,10080,882
20231024,141500,3194637870,10100,10090,10100,10090,619
20231024,141400,3188387570,10100,10070,10100,10070,4881
20231024,141300,3139182120,10080,10060,10080,10040,7170
20231024,141200,3067015920,10060,10060,10060,10050,745
20231024,141100,3059525420,10050,10060,10060,10050,123
20231024,141000,3058289070,10060,10060,10060,10060,469
20231024,140900,3053570930,10060,10060,10070,10060,675
20231024,140800,3046778750,10060,10060,10060,10060,118
20231024,140700,3045591670,10050,10050,10060,10050,1257
20231024,140600,3032957280,10050,10030,10050,10030,3928
20231024,140500,2993507780,10030,10040,10040,10030,340
20231024,140400,2990096370,10040,10040,10040,10040,131
20231024,140300,2988781130,10040,10020,10040,10020,1068
20231024,140200,2978068660,10020,10020,10020,10020,1396
20231024,140100,2964080740,10020,10020,10020,10020,14
20231024,140000,2963940460,10020,10010,10020,10010,551
20231024,135900,2958423720,10010,10010,10010,10010,0
20231024,135800,2958423720,10010,10010,10010,10010,159
20231024,135700,2956832130,10020,10010,10020,10010,93
20231024,135600,2955900720,10010,10010,10020,10010,37
20231024,135500,2955530260,10010,10020,10020,10010,449
20231024,135400,2951031290,10020,10010,10020,10000,720
20231024,135300,2943818490,10010,10000,10010,10000,745
20231024,135200,2936362240,10000,10010,10010,10000,130
20231024,135100,2935061990,10010,10010,10010,10010,340
20231024,135000,2931658590,10020,10020,10020,10020,468
20231024,134900,2926969230,10020,10000,10030,9990,4297
20231024,134800,2883974430,9990,9980,9990,9970,4452
20231024,134700,2839541540,9970,9970,9970,9970,386
20231024,134600,2835693120,9980,9960,9980,9960,482
20231024,134500,2830883920,9960,9980,9980,9960,81
20231024,134400,2830076090,9980,9990,9990,9980,99
20231024,134300,2829087980,9990,9990,10000,9980,2019
20231024,134200,2808912220,9990,9970,9990,9970,1190
20231024,134100,2797042610,9970,9980,9980,9960,857
20231024,134000,2788497510,9980,9980,9980,9980,123
20231024,133900,2787269970,9980,9980,9980,9980,119
20231024,133800,2786082350,9980,9970,9980,9970,305
20231024,133700,2783040530,9970,9950,9970,9950,3610
20231024,133600,2747104910,9950,9940,9950,9940,1046
20231024,133500,2736701670,9940,9930,9940,9930,565
20231024,133400,2731089090,9930,9940,9940,9930,518
20231024,133300,2725944500,9940,9940,9940,9940,91
20231024,133200,2725039960,9940,9920,9940,9920,2270
20231024,133100,2702506410,9920,9920,9920,9920,1874
20231024,133000,2683916330,9920,9920,9920,9920,38
20231024,132900,2683539370,9920,9910,9920,9910,103
20231024,132800,2682518450,9920,9910,9920,9910,10
20231024,132700,2682419260,9920,9920,9920,9910,935
20231024,132600,2673152930,9920,9920,9920,9920,19
20231024,132500,2672964450,9920,9920,9920,9920,178
20231024,132400,2671198690,9920,9910,9920,9910,102
20231024,132300,2670186900,9910,9920,9920,9910,122
20231024,132200,2668977040,9920,9920,9920,9920,21
20231024,132100,2668768720,9920,9910,9920,9910,71
20231024,132000,2668064710,9910,9910,9920,9910,286
20231024,131900,2665230210,9910,9890,9910,9890,3845
20231024,131800,2627163990,9900,9890,9900,9890,1273
20231024,131700,2614572610,9900,9900,9900,9900,1
20231024,131600,2614562710,9900,9880,9900,9880,3881
20231024,131500,2576154620,9880,9860,9880,9850,4441
20231024,131400,2532329370,9860,9860,9860,9860,0
20231024,131300,2532329370,9860,9860,9860,9850,117
20231024,131200,2531176670,9860,9860,9860,9850,53
20231024,131100,2530654190,9860,9860,9860,9860,9
20231024,131000,2530565450,9860,9860,9860,9860,416
20231024,130900,2526463690,9870,9840,9870,9840,446
20231024,130800,2522071180,9840,9840,9840,9840,107
20231024,130700,2521018300,9840,9860,9860,9840,375
20231024,130600,2517325190,9860,9860,9860,9850,70
20231024,130500,2516635100,9860,9870,9870,9860,179
20231024,130400,2514869160,9870,9860,9870,9860,23
20231024,130300,2514642220,9850,9860,9860,9850,162
20231024,130200,2513044990,9860,9860,9860,9860,0
20231024,130100,2513044990,9860,9860,9860,9840,895
20231024,130000,2504234680,9860,9850,9860,9850,127
20231024,125900,2502983270,9850,9850,9850,9850,1003
20231024,125800,2493103720,9850,9850,9850,9850,3
20231024,125700,2493074170,9840,9840,9860,9830,814
20231024,125600,2485071330,9840,9840,9840,9840,33
20231024,125500,2484746610,9820,9820,9820,9820,1
20231024,125400,2484736790,9820,9830,9840,9820,136
20231024,125300,2483399790,9830,9840,9840,9820,1018
20231024,125200,2473395430,9830,9850,9860,9830,109
20231024,125100,2472322580,9860,9860,9860,9850,118
20231024,125000,2471159150,9860,9860,9860,9860,8
20231024,124900,2471080270,9850,9850,9860,9840,138
20231024,124800,2469720940,9850,9850,9850,9850,263
20231024,124700,2467130390,9860,9860,9870,9860,276
20231024,124600,2464408950,9860,9870,9870,9860,29
20231024,124500,2464122920,9870,9870,9870,9860,542
20231024,124400,2458778380,9870,9860,9870,9860,173
20231024,124300,2457072090,9870,9870,9870,9870,15
20231024,124200,2456924040,9870,9870,9870,9870,43
20231024,124100,2456499630,9870,9870,9870,9870,29
20231024,124000,2456213400,9870,9870,9870,9870,510
20231024,123900,2451179700,9860,9850,9860,9850,1518
20231024,123800,2436224930,9850,9840,9850,9840,214
20231024,123700,2434119030,9840,9840,9840,9840,1248
20231024,123600,2421838710,9840,9840,9840,9840,219
20231024,123500,2419683750,9830,9830,9840,9830,303
20231024,123400,2416705170,9830,9840,9840,9830,618
20231024,123300,2410629990,9840,9830,9840,9830,40
20231024,123200,2410236540,9830,9840,9840,9830,151
20231024,123100,2408751920,9840,9840,9840,9840,126
20231024,123000,2407512080,9840,9840,9840,9830,64
20231024,122900,2406882330,9840,9840,9840,9840,213
20231024,122800,2404786410,9840,9840,9840,9840,64
20231024,122700,2404156650,9840,9840,9840,9840,51
20231024,122600,2403654810,9840,9840,9840,9840,10
20231024,122500,2403556410,9840,9850,9850,9840,323
20231024,122400,2400378060,9850,9840,9850,9840,110
20231024,122300,2399295170,9840,9830,9840,9830,95
20231024,122200,2398360430,9830,9830,9840,9830,1254
20231024,122100,2386033450,9830,9810,9830,9810,810
20231024,122000,2378079950,9820,9810,9820,9800,1561
20231024,121900,2362753990,9820,9810,9820,9810,16
20231024,121800,2362596920,9820,9800,9820,9800,316
20231024,121700,2359496500,9800,9800,9800,9800,5
20231024,121600,2359447500,9800,9800,9800,9790,208
20231024,121500,2357410980,9820,9800,9820,9800,336
20231024,121400,2354117310,9790,9810,9810,9790,818
20231024,121300,2346107850,9810,9810,9810,9810,16
20231024,121200,2345950890,9810,9810,9820,9810,132
20231024,121100,2344655720,9800,9800,9800,9800,174
20231024,121000,2342950520,9800,9810,9820,9800,358
20231024,120900,2339440290,9810,9820,9820,9810,67
20231024,120800,2338782870,9810,9810,9810,9810,50
20231024,120700,2338292370,9810,9810,9810,9810,9
20231024,120600,2338204080,9810,9790,9810,9790,209
20231024,120500,2336156950,9790,9780,9790,9780,25
20231024,120400,2335912370,9790,9790,9790,9790,27
20231024,120300,2335648040,9790,9790,9800,9790,238
20231024,120200,2333317650,9800,9810,9810,9800,241
20231024,120100,2330955580,9810,9810,9810,9810,26
20231024,120000,2330700520,9810,9800,9810,9800,399
20231024,115900,2326789760,9800,9800,9810,9800,1268
20231024,115800,2314363280,9810,9830,9830,9810,155
20231024,115700,2312842600,9840,9810,9840,9810,54
20231024,115600,2312312080,9810,9810,9810,9810,44
20231024,115500,2311880440,9810,9820,9830,9810,42
20231024,115400,2311468000,9840,9840,9840,9830,1074
20231024,115300,2300910060,9830,9850,9850,9830,72
20231024,115200,2300200980,9860,9840,9860,9840,46
20231024,115100,2299747990,9840,9840,9840,9840,386
20231024,115000,2295949750,9840,9840,9840,9840,61
20231024,114900,2295349510,9840,9840,9840,9830,99
20231024,114800,2294375390,9840,9810,9840,9810,527
20231024,114700,2289194060,9810,9820,9830,9810,375
20231024,114600,2285511330,9830,9840,9840,9830,125
20231024,114500,2284281730,9850,9850,9870,9850,3454
20231024,114400,2250254580,9840,9840,9840,9840,738
20231024,114300,2242992660,9840,9830,9850,9830,2619
20231024,114200,2217229440,9830,9820,9830,9820,1617
20231024,114100,2201348910,9820,9810,9820,9810,167
20231024,114000,2199710450,9800,9800,9800,9800,26
20231024,113900,2199455650,9800,9810,9820,9800,591
20231024,113800,2193657820,9800,9790,9810,9790,516
20231024,113700,2188601090,9780,9790,9800,9780,1315
20231024,113600,2175727240,9790,9770,9790,9770,485
20231024,113500,2170981610,9770,9790,9800,9770,1353
20231024,113400,2157752520,9790,9800,9800,9780,681
20231024,113300,2151084590,9800,9770,9800,9770,2633
20231024,113200,2125328510,9770,9780,9790,9760,1815
20231024,113100,2107582640,9780,9760,9780,9760,410
20231024,113000,2103578620,9760,9750,9770,9750,1001
20231024,112900,2093810910,9750,9750,9750,9750,294
20231024,112800,2090944410,9750,9750,9750,9720,1300
20231024,112700,2078276240,9740,9730,9750,9730,923
20231024,112600,2069283430,9740,9730,9740,9730,292
20231024,112500,2066442180,9720,9720,9740,9720,524
20231024,112400,2061345590,9730,9730,9760,9720,882
20231024,112300,2052747320,9720,9740,9740,9720,621
20231024,112200,2046709280,9750,9740,9750,9740,407
20231024,112100,2042741630,9740,9720,9740,9720,1545
20231024,112000,2027705720,9710,9730,9730,9700,152
20231024,111900,2026229230,9720,9720,9720,9720,112
20231024,111800,2025140590,9720,9710,9720,9700,662
20231024,111700,2018707610,9700,9710,9720,9700,203
20231024,111600,2016736490,9710,9710,9710,9700,101
20231024,111500,2015755800,9710,9710,9710,9700,860
20231024,111400,2007405350,9720,9690,9720,9680,2455
20231024,111300,1983560110,9680,9670,9680,9670,1004
20231024,111200,1973849300,9670,9670,9670,9670,26
20231024,111100,1973597880,9670,9660,9670,9660,216
20231024,111000,1971511310,9660,9650,9660,9650,486
20231024,110900,1966820810,9660,9670,9670,9650,186
20231024,110800,1965024480,9670,9650,9670,9650,270
20231024,110700,1962416770,9650,9660,9660,9650,377
20231024,110600,1958778190,9660,9650,9660,9650,380
20231024,110500,1955110700,9650,9660,9660,9650,132
20231024,110400,1953836780,9660,9670,9670,9660,105
20231024,110300,1952822100,9660,9680,9680,9660,568
20231024,110200,1947334130,9660,9670,9670,9660,465
20231024,110100,1942838040,9650,9640,9650,9640,1181
20231024,110000,1931441430,9640,9650,9660,9640,873
20231024,105900,1923016900,9650,9650,9650,9640,44
20231024,105800,1922592490,9650,9650,9650,9650,30
20231024,105700,1922302990,9640,9630,9640,9620,144
20231024,105600,1920916470,9630,9620,9630,9620,57
20231024,105500,1920367890,9620,9600,9620,9600,218
20231024,105400,1918272920,9610,9610,9610,9600,160
20231024,105300,1916736820,9600,9630,9630,9600,1178
20231024,105200,1905424230,9630,9620,9630,9620,211
20231024,105100,1903393180,9620,9620,9620,9600,1931
20231024,105000,1884842180,9610,9620,9620,9610,34
20231024,104900,1884515130,9610,9640,9640,9610,151
20231024,104800,1883061530,9640,9630,9640,9610,357
20231024,104700,1879628070,9630,9670,9670,9630,244
20231024,104600,1877273450,9660,9630,9660,9630,206
20231024,104500,1875285730,9650,9630,9650,9610,478
20231024,104400,1870679890,9610,9600,9610,9590,512
20231024,104300,1865765940,9600,9600,9610,9600,383
20231024,104200,1862089040,9600,9630,9640,9600,432
20231024,104100,1857940410,9640,9630,9640,9630,218
20231024,104000,1855840800,9630,9580,9630,9580,291
20231024,103900,1853042190,9580,9580,9600,9570,3370
20231024,103800,1820726480,9580,9580,9580,9570,1886
20231024,103700,1802672080,9580,9570,9590,9570,333
20231024,103600,1799482210,9570,9580,9580,9570,1302
20231024,103500,1787015340,9580,9580,9590,9570,3077
20231024,103400,1757539580,9570,9590,9590,9570,6308
20231024,103300,1697113590,9590,9600,9600,9580,12351
20231024,103200,1578588600,9610,9610,9620,9610,2114
20231024,103100,1558272630,9620,9620,9620,9610,1788
20231024,103000,1541084730,9620,9630,9630,9620,1186
20231024,102900,1529674870,9630,9630,9630,9620,2116
20231024,102800,1509310870,9630,9620,9630,9620,1020
20231024,102700,1499497310,9620,9630,9640,9620,2616
20231024,102600,1474306620,9620,9650,9650,9620,8341
20231024,102500,1394016020,9650,9640,9650,9640,483
20231024,102400,1389358950,9640,9640,9650,9640,1373
20231024,102300,1376122910,9630,9640,9640,9630,1562
20231024,102200,1361073340,9650,9650,9650,9640,172
20231024,102100,1359413650,9650,9650,9660,9630,7386
20231024,102000,1288144800,9660,9670,9670,9650,3144
20231024,101900,1257774580,9670,9670,9670,9670,824
20231024,101800,1249806500,9670,9680,9680,9670,2132
20231024,101700,1229184890,9680,9670,9680,9670,1190
20231024,101600,1217671690,9680,9680,9680,9670,1494
20231024,101500,1203219250,9680,9720,9720,9680,8800
20231024,101400,1117922860,9720,9710,9720,9700,381
20231024,101300,1114224540,9710,9720,9720,9700,1850
20231024,101200,1096260990,9720,9720,9720,9720,526
20231024,101100,1091148270,9720,9720,9730,9720,168
20231024,101000,1089515260,9730,9760,9760,9710,5781
20231024,100900,1033310010,9760,9740,9760,9740,245
20231024,100800,1030923520,9740,9730,9740,9730,175
20231024,100700,1029220760,9730,9740,9740,9720,3444
20231024,100600,995706690,9740,9740,9740,9730,714
20231024,100500,988752930,9740,9760,9760,9730,2698
20231024,100400,962471460,9760,9760,9760,9760,406
20231024,100300,958508900,9760,9750,9760,9730,480
20231024,100200,953831830,9740,9760,9760,9730,2388
20231024,100100,930571130,9760,9750,9760,9750,2042
20231024,100000,910660540,9760,9770,9770,9750,899
20231024,095900,901886380,9770,9760,9770,9750,722
20231024,095800,894842680,9770,9780,9780,9760,3220
20231024,095700,863394840,9780,9790,9790,9770,3150
20231024,095600,832594820,9790,9800,9800,9790,2086
20231024,095500,812168420,9800,9800,9800,9790,911
20231024,095400,803240920,9800,9820,9820,9800,75
20231024,095300,802505840,9820,9840,9840,9800,971
20231024,095200,792987480,9840,9830,9840,9830,80
20231024,095100,792200980,9830,9790,9830,9790,1421
20231024,095000,778277060,9790,9800,9800,9790,1457
20231024,094900,764002640,9800,9800,9810,9790,2867
20231024,094800,735911540,9800,9810,9820,9800,2018
20231024,094700,716115950,9810,9820,9820,9800,3111
20231024,094600,685600120,9820,9840,9840,9820,380
20231024,094500,681866610,9840,9840,9840,9830,860
20231024,094400,673406210,9840,9840,9850,9840,670
20231024,094300,666808750,9840,9820,9840,9820,69
20231024,094200,666131110,9820,9820,9840,9790,3486
20231024,094100,631936700,9820,9860,9860,9780,9346
20231024,094000,540189140,9860,9880,9880,9860,1511
20231024,093900,525285300,9880,9890,9890,9880,1226
20231024,093800,513171020,9890,9890,9900,9890,833
20231024,093700,504929680,9900,9910,9910,9900,3047
20231024,093600,474746630,9910,9920,9920,9910,936
20231024,093500,465469010,9920,9930,9930,9910,692
20231024,093400,458604780,9940,9940,9940,9940,1
20231024,093300,458594840,9940,9930,9940,9930,166
20231024,093200,456946310,9920,9930,9930,9910,186
20231024,093100,455100640,9910,9930,9930,9910,1165
20231024,093000,443547720,9930,9950,9950,9920,661
20231024,092900,436986010,9950,9920,9970,9920,1081
20231024,092800,426252420,9930,9970,9970,9930,1692
20231024,092700,409425730,9960,9960,9960,9950,2123
20231024,092600,388286410,9960,9940,9960,9940,2314
20231024,092500,365249800,9940,9950,9950,9930,402
20231024,092400,361251920,9950,9960,9960,9950,6
20231024,092300,361192190,9960,9960,9960,9960,54
20231024,092200,360654350,9960,9970,9970,9960,404
20231024,092100,356630480,9970,9960,9970,9960,845
20231024,092000,348209890,9960,9930,9960,9930,603
20231024,091900,342220200,9920,9910,9920,9910,3963
20231024,091800,302940640,9920,9960,9960,9920,4486
20231024,091700,258355540,9960,9980,9980,9960,4691
20231024,091600,211589220,9980,9980,9980,9970,380
20231024,091500,207799780,9970,9980,9980,9970,411
20231024,091400,203698050,9970,9980,9980,9970,135
20231024,091300,202351990,9970,9970,9970,9970,629
20231024,091200,196080860,9970,9970,9970,9960,113
20231024,091100,194954350,9970,9980,9980,9960,1229
20231024,091000,182705180,9980,10010,10010,9970,749
20231024,090900,175230310,9990,10010,10010,9990,1206
20231024,090800,163180490,9990,9990,10020,9990,1251
20231024,090700,150671570,9990,9990,9990,9980,1297
20231024,090600,137725720,9990,10010,10020,9990,1635
20231024,090500,121378370,10010,9980,10010,9970,1328
20231024,090400,108099830,9990,9990,9990,9990,123
20231024,090300,106871060,9970,10020,10020,9970,491
20231024,090200,101968210,10020,10000,10020,10000,1355
20231024,090100,88415390,10010,9980,10010,9980,271
20231024,090000,85706050,10020,9950,10050,9950,8600