KissMeData/024110/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190000,8994694230,11660,11660,11660,11660,42138
20231024,185900,8994694230,11660,11660,11660,11660,0
20231024,185800,8994694230,11660,11660,11660,11660,0
20231024,185700,8994694230,11660,11660,11660,11660,0
20231024,185600,8994694230,11660,11660,11660,11660,0
20231024,185500,8994694230,11660,11660,11660,11660,0
20231024,185400,8994694230,11660,11660,11660,11660,0
20231024,185300,8994694230,11660,11660,11660,11660,0
20231024,185200,8994694230,11660,11660,11660,11660,0
20231024,185100,8994694230,11660,11660,11660,11660,0
20231024,185000,8994694230,11660,11660,11660,11660,0
20231024,184900,8994694230,11660,11660,11660,11660,0
20231024,184800,8994694230,11660,11660,11660,11660,0
20231024,184700,8994694230,11660,11660,11660,11660,0
20231024,184600,8994694230,11660,11660,11660,11660,0
20231024,184500,8994694230,11660,11660,11660,11660,0
20231024,184400,8994694230,11660,11660,11660,11660,0
20231024,184300,8994694230,11660,11660,11660,11660,0
20231024,184200,8994694230,11660,11660,11660,11660,0
20231024,184100,8994694230,11660,11660,11660,11660,0
20231024,184000,8994694230,11660,11660,11660,11660,0
20231024,183900,8994694230,11660,11660,11660,11660,0
20231024,183800,8994694230,11660,11660,11660,11660,0
20231024,183700,8994694230,11660,11660,11660,11660,0
20231024,183600,8994694230,11660,11660,11660,11660,0
20231024,183500,8994694230,11660,11660,11660,11660,0
20231024,183400,8994694230,11660,11660,11660,11660,0
20231024,183300,8994694230,11660,11660,11660,11660,0
20231024,183200,8994694230,11660,11660,11660,11660,0
20231024,183100,8994694230,11660,11660,11660,11660,0
20231024,183000,8994694230,11660,11660,11660,11660,42138
20231024,182900,8994694230,11660,11660,11660,11660,0
20231024,182800,8994694230,11660,11660,11660,11660,0
20231024,182700,8994694230,11660,11660,11660,11660,0
20231024,182600,8994694230,11660,11660,11660,11660,0
20231024,182500,8994694230,11660,11660,11660,11660,0
20231024,182400,8994694230,11660,11660,11660,11660,0
20231024,182300,8994694230,11660,11660,11660,11660,0
20231024,182200,8994694230,11660,11660,11660,11660,0
20231024,182100,8994694230,11660,11660,11660,11660,0
20231024,182000,8994694230,11660,11660,11660,11660,0
20231024,181900,8994694230,11660,11660,11660,11660,0
20231024,181800,8994694230,11660,11660,11660,11660,0
20231024,181700,8994694230,11660,11660,11660,11660,0
20231024,181600,8994694230,11660,11660,11660,11660,0
20231024,181500,8994694230,11660,11660,11660,11660,0
20231024,181400,8994694230,11660,11660,11660,11660,0
20231024,181300,8994694230,11660,11660,11660,11660,0
20231024,181200,8994694230,11660,11660,11660,11660,0
20231024,181100,8994694230,11660,11660,11660,11660,0
20231024,181000,8994694230,11660,11660,11660,11660,0
20231024,180900,8994694230,11660,11660,11660,11660,0
20231024,180800,8994694230,11660,11660,11660,11660,0
20231024,180700,8994694230,11660,11660,11660,11660,0
20231024,180600,8994694230,11660,11660,11660,11660,0
20231024,180500,8994694230,11660,11660,11660,11660,0
20231024,180400,8994694230,11660,11660,11660,11660,0
20231024,180300,8994694230,11660,11660,11660,11660,0
20231024,180200,8994694230,11660,11660,11660,11660,0
20231024,180100,8994694230,11660,11660,11660,11660,0
20231024,180000,8994694230,11660,11660,11660,11660,42138
20231024,175900,8994694230,11660,11660,11660,11660,0
20231024,175800,8994694230,11660,11660,11660,11660,0
20231024,175700,8994694230,11660,11660,11660,11660,0
20231024,175600,8994694230,11660,11660,11660,11660,0
20231024,175500,8994694230,11660,11660,11660,11660,0
20231024,175400,8994694230,11660,11660,11660,11660,0
20231024,175300,8994694230,11660,11660,11660,11660,0
20231024,175200,8994694230,11660,11660,11660,11660,0
20231024,175100,8994694230,11660,11660,11660,11660,0
20231024,175000,8994694230,11660,11660,11660,11660,0
20231024,174900,8994694230,11660,11660,11660,11660,0
20231024,174800,8994694230,11660,11660,11660,11660,0
20231024,174700,8994694230,11660,11660,11660,11660,0
20231024,174600,8994694230,11660,11660,11660,11660,0
20231024,174500,8994694230,11660,11660,11660,11660,0
20231024,174400,8994694230,11660,11660,11660,11660,0
20231024,174300,8994694230,11660,11660,11660,11660,0
20231024,174200,8994694230,11660,11660,11660,11660,0
20231024,174100,8994694230,11660,11660,11660,11660,0
20231024,174000,8994694230,11660,11660,11660,11660,0
20231024,173900,8994694230,11660,11660,11660,11660,0
20231024,173800,8994694230,11660,11660,11660,11660,0
20231024,173700,8994694230,11660,11660,11660,11660,0
20231024,173600,8994694230,11660,11660,11660,11660,0
20231024,173500,8994694230,11660,11660,11660,11660,0
20231024,173400,8994694230,11660,11660,11660,11660,0
20231024,173300,8994694230,11660,11660,11660,11660,0
20231024,173200,8994694230,11660,11660,11660,11660,0
20231024,173100,8994694230,11660,11660,11660,11660,0
20231024,173000,8994694230,11660,11660,11660,11660,42138
20231024,172900,8994694230,11660,11660,11660,11660,0
20231024,172800,8994694230,11660,11660,11660,11660,0
20231024,172700,8994694230,11660,11660,11660,11660,0
20231024,172600,8994694230,11660,11660,11660,11660,0
20231024,172500,8994694230,11660,11660,11660,11660,0
20231024,172400,8994694230,11660,11660,11660,11660,0
20231024,172300,8994694230,11660,11660,11660,11660,0
20231024,172200,8994694230,11660,11660,11660,11660,0
20231024,172100,8994694230,11660,11660,11660,11660,0
20231024,172000,8994694230,11660,11660,11660,11660,0
20231024,171900,8994694230,11660,11660,11660,11660,0
20231024,171800,8994694230,11660,11660,11660,11660,0
20231024,171700,8994694230,11660,11660,11660,11660,0
20231024,171600,8994694230,11660,11660,11660,11660,0
20231024,171500,8994694230,11660,11660,11660,11660,0
20231024,171400,8994694230,11660,11660,11660,11660,0
20231024,171300,8994694230,11660,11660,11660,11660,0
20231024,171200,8994694230,11660,11660,11660,11660,0
20231024,171100,8994694230,11660,11660,11660,11660,0
20231024,171000,8994694230,11660,11660,11660,11660,0
20231024,170900,8994694230,11660,11660,11660,11660,0
20231024,170800,8994694230,11660,11660,11660,11660,0
20231024,170700,8994694230,11660,11660,11660,11660,0
20231024,170600,8994694230,11660,11660,11660,11660,0
20231024,170500,8994694230,11660,11660,11660,11660,0
20231024,170400,8994694230,11660,11660,11660,11660,0
20231024,170300,8994694230,11660,11660,11660,11660,0
20231024,170200,8994694230,11660,11660,11660,11660,0
20231024,170100,8994694230,11660,11660,11660,11660,0
20231024,170000,8994694230,11660,11660,11660,11660,42138
20231024,165900,8994694230,11660,11660,11660,11660,0
20231024,165800,8994694230,11660,11660,11660,11660,0
20231024,165700,8994694230,11660,11660,11660,11660,0
20231024,165600,8994694230,11660,11660,11660,11660,0
20231024,165500,8994694230,11660,11660,11660,11660,0
20231024,165400,8994694230,11660,11660,11660,11660,0
20231024,165300,8994694230,11660,11660,11660,11660,0
20231024,165200,8994694230,11660,11660,11660,11660,0
20231024,165100,8994694230,11660,11660,11660,11660,0
20231024,165000,8994694230,11660,11660,11660,11660,0
20231024,164900,8994694230,11660,11660,11660,11660,0
20231024,164800,8994694230,11660,11660,11660,11660,0
20231024,164700,8994694230,11660,11660,11660,11660,0
20231024,164600,8994694230,11660,11660,11660,11660,0
20231024,164500,8994694230,11660,11660,11660,11660,0
20231024,164400,8994694230,11660,11660,11660,11660,0
20231024,164300,8994694230,11660,11660,11660,11660,0
20231024,164200,8994694230,11660,11660,11660,11660,0
20231024,164100,8994694230,11660,11660,11660,11660,0
20231024,164000,8994694230,11660,11660,11660,11660,0
20231024,163900,8994694230,11660,11660,11660,11660,0
20231024,163800,8994694230,11660,11660,11660,11660,0
20231024,163700,8994694230,11660,11660,11660,11660,0
20231024,163600,8994694230,11660,11660,11660,11660,0
20231024,163500,8994694230,11660,11660,11660,11660,0
20231024,163400,8994694230,11660,11660,11660,11660,0
20231024,163300,8994694230,11660,11660,11660,11660,0
20231024,163200,8994694230,11660,11660,11660,11660,0
20231024,163100,8994694230,11660,11660,11660,11660,0
20231024,163000,8994694230,11660,11660,11660,11660,42138
20231024,162900,8994694230,11660,11660,11660,11660,0
20231024,162800,8994694230,11660,11660,11660,11660,0
20231024,162700,8994694230,11660,11660,11660,11660,0
20231024,162600,8994694230,11660,11660,11660,11660,0
20231024,162500,8994694230,11660,11660,11660,11660,0
20231024,162400,8994694230,11660,11660,11660,11660,0
20231024,162300,8994694230,11660,11660,11660,11660,0
20231024,162200,8994694230,11660,11660,11660,11660,0
20231024,162100,8994694230,11660,11660,11660,11660,0
20231024,162000,8994694230,11660,11660,11660,11660,0
20231024,161900,8994694230,11660,11660,11660,11660,0
20231024,161800,8994694230,11660,11660,11660,11660,0
20231024,161700,8994694230,11660,11660,11660,11660,0
20231024,161600,8994694230,11660,11660,11660,11660,0
20231024,161500,8994694230,11660,11660,11660,11660,0
20231024,161400,8994694230,11660,11660,11660,11660,0
20231024,161300,8994694230,11660,11660,11660,11660,0
20231024,161200,8994694230,11660,11660,11660,11660,0
20231024,161100,8994694230,11660,11660,11660,11660,0
20231024,161000,8994694230,11660,11660,11660,11660,0
20231024,160900,8994694230,11660,11660,11660,11660,0
20231024,160800,8994694230,11660,11660,11660,11660,0
20231024,160700,8994694230,11660,11660,11660,11660,0
20231024,160600,8994694230,11660,11660,11660,11660,0
20231024,160500,8994694230,11660,11660,11660,11660,0
20231024,160400,8994694230,11660,11660,11660,11660,0
20231024,160300,8994694230,11660,11660,11660,11660,0
20231024,160200,8994694230,11660,11660,11660,11660,0
20231024,160100,8994694230,11660,11660,11660,11660,0
20231024,160000,8994694230,11660,11660,11660,11660,42138
20231024,155900,8994694230,11660,11660,11660,11660,0
20231024,155800,8994694230,11660,11660,11660,11660,0
20231024,155700,8994694230,11660,11660,11660,11660,0
20231024,155600,8994694230,11660,11660,11660,11660,0
20231024,155500,8994694230,11660,11660,11660,11660,0
20231024,155400,8994694230,11660,11660,11660,11660,0
20231024,155300,8994694230,11660,11660,11660,11660,0
20231024,155200,8994694230,11660,11660,11660,11660,0
20231024,155100,8994694230,11660,11660,11660,11660,0
20231024,155000,8994694230,11660,11660,11660,11660,0
20231024,154900,8994694230,11660,11660,11660,11660,0
20231024,154800,8994694230,11660,11660,11660,11660,0
20231024,154700,8994694230,11660,11660,11660,11660,0
20231024,154600,8994694230,11660,11660,11660,11660,0
20231024,154500,8994694230,11660,11660,11660,11660,0
20231024,154400,8994694230,11660,11660,11660,11660,0
20231024,154300,8994694230,11660,11660,11660,11660,0
20231024,154200,8994694230,11660,11660,11660,11660,0
20231024,154100,8994694230,11660,11660,11660,11660,0
20231024,154000,8994694230,11660,11660,11660,11660,0
20231024,153900,8994694230,11660,11660,11660,11660,0
20231024,153800,8994694230,11660,11660,11660,11660,0
20231024,153700,8994694230,11660,11660,11660,11660,0
20231024,153600,8994694230,11660,11660,11660,11660,0
20231024,153500,8994694230,11660,11660,11660,11660,0
20231024,153400,8994694230,11660,11660,11660,11660,0
20231024,153300,8994694230,11660,11660,11660,11660,0
20231024,153200,8994694230,11660,11660,11660,11660,0
20231024,153100,8994694230,11660,11660,11660,11660,0
20231024,153000,8994694230,11660,11660,11660,11660,84276
20231024,152900,8503365150,11700,11700,11700,11700,0
20231024,152800,8503365150,11700,11700,11700,11700,0
20231024,152700,8503365150,11700,11700,11700,11700,0
20231024,152600,8503365150,11700,11700,11700,11700,0
20231024,152500,8503365150,11700,11700,11700,11700,0
20231024,152400,8503365150,11700,11700,11700,11700,0
20231024,152300,8503365150,11700,11700,11700,11700,0
20231024,152200,8503365150,11700,11700,11700,11700,0
20231024,152100,8503365150,11700,11700,11700,11700,0
20231024,152000,8503365150,11700,11700,11700,11700,0
20231024,151900,8503365150,11700,11690,11700,11680,1669
20231024,151800,8483850460,11690,11670,11690,11670,454
20231024,151700,8478550270,11670,11690,11690,11670,2736
20231024,151600,8446592130,11680,11670,11690,11670,2311
20231024,151500,8419607810,11670,11670,11680,11670,1436
20231024,151400,8402846990,11670,11670,11680,11670,2196
20231024,151300,8377216320,11670,11680,11690,11670,3916
20231024,151200,8331486780,11680,11680,11690,11680,1436
20231024,151100,8314714210,11680,11680,11690,11680,1116
20231024,151000,8301679140,11680,11680,11690,11680,976
20231024,150900,8290278670,11690,11680,11690,11680,2239
20231024,150800,8264118180,11690,11690,11690,11680,907
20231024,150700,8253524240,11690,11680,11690,11680,1983
20231024,150600,8230358060,11680,11690,11690,11680,856
20231024,150500,8220358320,11690,11680,11690,11680,1274
20231024,150400,8205475240,11690,11670,11690,11670,1371
20231024,150300,8189463130,11670,11680,11690,11670,3015
20231024,150200,8154262770,11680,11690,11690,11680,2380
20231024,150100,8126464180,11680,11680,11680,11670,1626
20231024,150000,8107482630,11680,11670,11680,11670,8129
20231024,145900,8012567830,11680,11680,11680,11670,2234
20231024,145800,7986494320,11680,11670,11680,11670,2035
20231024,145700,7962743660,11670,11670,11680,11670,1304
20231024,145600,7947525910,11680,11670,11680,11670,1237
20231024,145500,7933087740,11670,11670,11680,11670,1903
20231024,145400,7910868980,11670,11680,11690,11670,2264
20231024,145300,7884433800,11680,11680,11690,11680,1123
20231024,145200,7871316910,11680,11680,11690,11680,910
20231024,145100,7860686350,11680,11680,11690,11680,964
20231024,145000,7849426550,11690,11690,11690,11680,1347
20231024,144900,7833691890,11680,11680,11690,11680,767
20231024,144800,7824733280,11680,11680,11690,11680,1266
20231024,144700,7809946260,11680,11690,11690,11680,1114
20231024,144600,7796934450,11680,11680,11690,11680,1171
20231024,144500,7783255660,11680,11680,11690,11680,1356
20231024,144400,7767415370,11690,11680,11690,11680,864
20231024,144300,7757323580,11690,11680,11690,11680,875
20231024,144200,7747101880,11680,11690,11690,11680,1240
20231024,144100,7732617570,11690,11680,11690,11680,809
20231024,144000,7723168200,11680,11680,11690,11680,905
20231024,143900,7712597760,11690,11690,11690,11680,3982
20231024,143800,7666063520,11700,11670,11700,11670,5703
20231024,143700,7599450960,11670,11680,11680,11670,1061
20231024,143600,7587067140,11670,11670,11680,11670,918
20231024,143500,7576352350,11670,11670,11680,11670,1477
20231024,143400,7559109820,11680,11680,11680,11670,1248
20231024,143300,7544543200,11680,11670,11680,11670,1722
20231024,143200,7524442750,11680,11670,11680,11670,732
20231024,143100,7515899350,11670,11680,11690,11670,2995
20231024,143000,7480944470,11680,11680,11690,11680,7009
20231024,142900,7399077580,11680,11690,11690,11680,2334
20231024,142800,7371811240,11690,11680,11690,11680,2214
20231024,142700,7345945010,11680,11680,11690,11680,1360
20231024,142600,7330058550,11680,11690,11690,11680,691
20231024,142500,7321987500,11680,11680,11690,11680,1200
20231024,142400,7307968160,11680,11680,11690,11680,877
20231024,142300,7297724620,11680,11700,11700,11680,4324
20231024,142200,7247178730,11700,11690,11700,11690,1344
20231024,142100,7231462140,11700,11690,11700,11690,1406
20231024,142000,7215025840,11690,11690,11700,11690,987
20231024,141900,7203487670,11700,11690,11700,11690,1307
20231024,141800,7188208080,11690,11690,11700,11690,1156
20231024,141700,7174692430,11690,11690,11700,11690,1111
20231024,141600,7161704350,11690,11690,11700,11690,1782
20231024,141500,7140869620,11700,11690,11700,11690,6630
20231024,141400,7063361960,11700,11690,11700,11690,855
20231024,141300,7053365250,11700,11690,11700,11690,1901
20231024,141200,7031134010,11690,11690,11700,11690,1178
20231024,141100,7017362710,11700,11710,11710,11690,9669
20231024,141000,6904234710,11710,11710,11720,11710,5567
20231024,140900,6839045080,11710,11710,11720,11710,823
20231024,140800,6829406700,11710,11710,11720,11710,1659
20231024,140700,6809979470,11710,11710,11720,11710,609
20231024,140600,6802848020,11710,11710,11720,11710,979
20231024,140500,6791381730,11710,11710,11720,11710,1000
20231024,140400,6779671480,11710,11710,11720,11710,1018
20231024,140300,6767750240,11710,11710,11720,11710,1335
20231024,140200,6752111630,11710,11710,11720,11710,664
20231024,140100,6744335920,11720,11710,11720,11710,1411
20231024,140000,6727811890,11710,11710,11720,11710,693
20231024,135900,6719696530,11710,11710,11720,11710,838
20231024,135800,6709883410,11710,11720,11720,11710,768
20231024,135700,6700889900,11710,11710,11720,11710,735
20231024,135600,6692282920,11720,11710,11720,11710,774
20231024,135500,6683219180,11720,11710,11720,11710,896
20231024,135400,6672726920,11720,11720,11720,11710,1144
20231024,135300,6659328820,11710,11710,11720,11710,962
20231024,135200,6648063650,11720,11710,11720,11700,2396
20231024,135100,6619996500,11700,11700,11710,11700,2316
20231024,135000,6592884450,11710,11700,11710,11700,1403
20231024,134900,6576462840,11710,11700,11710,11700,3134
20231024,134800,6539772580,11700,11700,11710,11700,911
20231024,134700,6529112650,11710,11720,11720,11700,2810
20231024,134600,6496214750,11710,11710,11720,11710,915
20231024,134500,6485499050,11710,11710,11720,11710,2254
20231024,134400,6459104410,11710,11720,11720,11710,6095
20231024,134300,6387681600,11730,11730,11730,11720,11450
20231024,134200,6253376730,11740,11740,11740,11730,1043
20231024,134100,6241141190,11740,11730,11740,11730,897
20231024,134000,6230614240,11730,11740,11740,11730,106
20231024,133900,6229370820,11740,11730,11740,11730,324
20231024,133800,6225568740,11730,11730,11740,11730,438
20231024,133700,6220430930,11730,11740,11740,11730,172
20231024,133600,6218413100,11730,11740,11740,11730,1291
20231024,133500,6203269390,11740,11740,11740,11730,11
20231024,133400,6203140290,11730,11730,11740,11730,843
20231024,133300,6193250430,11730,11740,11740,11730,255
20231024,133200,6190257720,11740,11740,11740,11730,551
20231024,133100,6183790890,11730,11730,11740,11730,163
20231024,133000,6181878640,11730,11730,11740,11730,2466
20231024,132900,6152930900,11730,11730,11740,11730,785
20231024,132800,6143717030,11730,11730,11750,11730,5415
20231024,132700,6080145440,11740,11740,11740,11730,366
20231024,132600,6075850030,11740,11730,11740,11730,2529
20231024,132500,6046164270,11730,11750,11750,11730,1464
20231024,132400,6028977360,11740,11750,11750,11740,772
20231024,132300,6019914020,11750,11740,11750,11740,398
20231024,132200,6015240090,11750,11740,11750,11740,1433
20231024,132100,5998416260,11740,11750,11750,11740,226
20231024,132000,5995762810,11750,11740,11750,11730,3523
20231024,131900,5954400640,11730,11740,11750,11730,11547
20231024,131800,5818850420,11750,11740,11750,11730,1154
20231024,131700,5805300970,11730,11730,11740,11720,2549
20231024,131600,5775401510,11720,11720,11730,11720,3326
20231024,131500,5736418880,11730,11730,11730,11720,911
20231024,131400,5725738560,11730,11720,11730,11720,600
20231024,131300,5718702290,11730,11730,11730,11720,608
20231024,131200,5711572730,11730,11720,11730,11720,870
20231024,131100,5701368510,11720,11730,11730,11720,886
20231024,131000,5690978700,11720,11730,11730,11720,1206
20231024,130900,5676833910,11730,11730,11730,11720,486
20231024,130800,5671134960,11730,11730,11730,11720,1306
20231024,130700,5655818460,11730,11720,11730,11720,619
20231024,130600,5648560640,11730,11730,11730,11720,482
20231024,130500,5642908370,11730,11730,11730,11720,465
20231024,130400,5637455750,11730,11720,11730,11720,367
20231024,130300,5633153050,11730,11720,11730,11720,766
20231024,130200,5624171330,11720,11730,11730,11720,708
20231024,130100,5615868150,11730,11730,11730,11720,1299
20231024,130000,5600640430,11720,11720,11730,11720,1490
20231024,125900,5583166310,11720,11730,11730,11720,528
20231024,125800,5576974270,11730,11730,11730,11720,291
20231024,125700,5573563480,11720,11730,11730,11720,277
20231024,125600,5570315420,11720,11720,11730,11720,473
20231024,125500,5564771250,11730,11720,11730,11720,445
20231024,125400,5559553480,11720,11730,11730,11720,375
20231024,125300,5555156920,11730,11730,11730,11720,159
20231024,125200,5553292940,11720,11720,11730,11720,413
20231024,125100,5548451610,11730,11730,11730,11720,539
20231024,125000,5542131180,11730,11730,11730,11720,98
20231024,124900,5540982420,11730,11730,11730,11720,692
20231024,124800,5532866440,11730,11730,11740,11720,1960
20231024,124700,5509873680,11740,11740,11750,11730,10491
20231024,124600,5386711730,11730,11740,11740,11730,228
20231024,124500,5384036000,11740,11730,11740,11720,2251
20231024,124400,5357632060,11730,11720,11730,11720,636
20231024,124300,5350174430,11720,11730,11730,11720,1712
20231024,124200,5330095460,11730,11720,11730,11720,1113
20231024,124100,5317041430,11730,11720,11730,11720,633
20231024,124000,5309619100,11730,11730,11730,11720,546
20231024,123900,5303216900,11730,11730,11730,11720,789
20231024,123800,5293964760,11730,11730,11730,11720,473
20231024,123700,5288417550,11720,11720,11730,11720,661
20231024,123600,5280666640,11730,11730,11730,11720,747
20231024,123500,5271906250,11720,11730,11730,11720,647
20231024,123400,5264321130,11720,11720,11730,11720,351
20231024,123300,5260204920,11730,11720,11730,11720,479
20231024,123200,5254589020,11720,11730,11730,11720,375
20231024,123100,5250192740,11730,11730,11730,11720,365
20231024,123000,5245912420,11720,11720,11730,11720,1540
20231024,122900,5227861820,11720,11730,11730,11720,935
20231024,122800,5216902560,11730,11720,11730,11720,208
20231024,122700,5214464660,11730,11720,11730,11720,1172
20231024,122600,5200727940,11720,11730,11740,11720,4446
20231024,122500,5148576470,11740,11740,11750,11730,4532
20231024,122400,5095373080,11750,11740,11750,11740,195
20231024,122300,5093082600,11740,11750,11750,11740,293
20231024,122200,5089642480,11740,11740,11750,11740,940
20231024,122100,5078604940,11740,11750,11750,11740,438
20231024,122000,5073460980,11740,11740,11750,11740,220
20231024,121900,5070877910,11740,11740,11750,11740,196
20231024,121800,5068576810,11750,11750,11750,11740,3244
20231024,121700,5030490050,11750,11740,11750,11740,395
20231024,121600,5025850020,11750,11750,11750,11740,329
20231024,121500,5021986020,11750,11750,11750,11740,182
20231024,121400,5019848850,11750,11740,11750,11740,494
20231024,121300,5014047320,11750,11750,11750,11740,4037
20231024,121200,4966614680,11740,11740,11750,11740,140
20231024,121100,4964970610,11750,11750,11750,11740,235
20231024,121000,4962210980,11740,11750,11750,11740,698
20231024,120900,4954015260,11740,11740,11750,11740,2190
20231024,120800,4928304480,11740,11740,11750,11740,219
20231024,120700,4925732270,11750,11740,11750,11740,278
20231024,120600,4922468240,11750,11740,11750,11740,361
20231024,120500,4918229310,11740,11740,11750,11740,200
20231024,120400,4915881150,11740,11750,11750,11740,298
20231024,120300,4912382530,11750,11740,11750,11740,174
20231024,120200,4910339600,11750,11740,11750,11740,389
20231024,120100,4905772230,11750,11740,11750,11740,324
20231024,120000,4901968390,11750,11750,11750,11740,40
20231024,115900,4901498530,11740,11740,11750,11740,453
20231024,115800,4896177790,11740,11750,11750,11740,303
20231024,115700,4892620270,11750,11740,11750,11740,231
20231024,115600,4889908040,11750,11750,11750,11740,385
20231024,115500,4885386450,11750,11750,11760,11740,2082
20231024,115400,4860921020,11760,11760,11760,11750,269
20231024,115300,4857759840,11750,11750,11760,11750,302
20231024,115200,4854210750,11760,11770,11770,11750,2349
20231024,115100,4826587290,11760,11770,11770,11760,592
20231024,115000,4819623240,11770,11770,11770,11760,253
20231024,114900,4816646350,11770,11770,11780,11760,729
20231024,114800,4808063450,11770,11770,11770,11760,2712
20231024,114700,4776145490,11760,11770,11770,11760,265
20231024,114600,4773028980,11770,11760,11770,11750,823
20231024,114500,4763350990,11750,11750,11760,11750,181
20231024,114400,4761223910,11750,11750,11760,11750,1108
20231024,114300,4748196710,11750,11750,11760,11750,242
20231024,114200,4745352950,11750,11770,11770,11750,1154
20231024,114100,4731783440,11760,11760,11770,11750,1210
20231024,114000,4717553650,11760,11760,11770,11750,3844
20231024,113900,4672349380,11760,11740,11760,11740,1052
20231024,113800,4659988700,11750,11750,11750,11740,233
20231024,113700,4657251780,11740,11740,11750,11740,559
20231024,113600,4650684770,11750,11740,11750,11740,2041
20231024,113500,4626706920,11750,11750,11750,11740,167
20231024,113400,4624746070,11740,11750,11750,11740,74
20231024,113300,4623877150,11750,11760,11760,11740,5081
20231024,113200,4564175270,11750,11770,11770,11750,4025
20231024,113100,4516852030,11760,11760,11770,11750,1524
20231024,113000,4498930530,11750,11750,11760,11740,4808
20231024,112900,4442403370,11740,11750,11750,11740,5181
20231024,112800,4381529020,11740,11740,11750,11740,1283
20231024,112700,4366456560,11740,11740,11750,11740,312
20231024,112600,4362792740,11740,11730,11750,11730,6211
20231024,112500,4289870940,11730,11730,11740,11730,1534
20231024,112400,4271875230,11730,11740,11740,11730,1912
20231024,112300,4249430650,11730,11730,11740,11730,368
20231024,112200,4245113180,11730,11740,11740,11730,250
20231024,112100,4242179710,11730,11730,11740,11730,284
20231024,112000,4238848300,11740,11730,11740,11730,2195
20231024,111900,4213100780,11730,11730,11740,11730,527
20231024,111800,4206915890,11740,11740,11740,11730,117
20231024,111700,4205543340,11730,11740,11740,11730,4779
20231024,111600,4149484890,11750,11740,11750,11730,1482
20231024,111500,4132087500,11740,11750,11750,11730,2519
20231024,111400,4102513230,11750,11730,11750,11730,1112
20231024,111300,4089460610,11740,11710,11740,11710,9411
20231024,111200,3979072090,11720,11710,11720,11710,305
20231024,111100,3975500320,11720,11700,11720,11700,6665
20231024,111000,3897437420,11710,11700,11710,11700,224
20231024,110900,3894816050,11700,11700,11710,11700,432
20231024,110800,3889760180,11710,11700,11710,11700,1077
20231024,110700,3877150980,11700,11710,11710,11700,334
20231024,110600,3873242280,11700,11710,11710,11700,1091
20231024,110500,3860468760,11700,11700,11710,11700,507
20231024,110400,3854535070,11700,11710,11710,11700,217
20231024,110300,3851996050,11710,11720,11720,11700,533
20231024,110200,3845755350,11720,11730,11730,11710,8908
20231024,110100,3741376550,11730,11730,11730,11720,2295
20231024,110000,3714461780,11730,11720,11740,11720,341
20231024,105900,3710463720,11720,11720,11730,11710,6661
20231024,105800,3632379490,11720,11710,11720,11710,1250
20231024,105700,3617733200,11720,11710,11720,11710,1193
20231024,105600,3603762960,11710,11710,11720,11710,2733
20231024,105500,3571753930,11710,11690,11710,11690,7209
20231024,105400,3487422620,11690,11700,11700,11690,768
20231024,105300,3478441580,11700,11700,11700,11690,464
20231024,105200,3473013740,11690,11700,11700,11690,216
20231024,105100,3470487800,11700,11700,11700,11690,9758
20231024,105000,3356395700,11690,11690,11700,11690,329
20231024,104900,3352549560,11690,11690,11700,11690,872
20231024,104800,3342355510,11690,11670,11700,11670,3364
20231024,104700,3303044080,11670,11710,11710,11660,5629
20231024,104600,3237199230,11720,11660,11720,11660,13425
20231024,104500,3080402480,11660,11660,11670,11660,1087
20231024,104400,3067727890,11660,11680,11680,11660,9396
20231024,104300,2958080710,11670,11670,11680,11670,1247
20231024,104200,2943526420,11670,11680,11680,11670,578
20231024,104100,2936778730,11670,11670,11680,11670,883
20231024,104000,2926467020,11680,11680,11680,11670,625
20231024,103900,2919169370,11670,11670,11680,11670,550
20231024,103800,2912748120,11670,11680,11680,11670,5037
20231024,103700,2853956460,11670,11680,11680,11670,2373
20231024,103600,2826242050,11680,11670,11680,11670,659
20231024,103500,2818548670,11670,11680,11680,11670,887
20231024,103400,2808195490,11670,11680,11680,11670,1880
20231024,103300,2786238260,11680,11690,11700,11680,3207
20231024,103200,2748747530,11690,11700,11700,11690,2555
20231024,103100,2718855400,11710,11700,11710,11700,540
20231024,103000,2712536810,11700,11710,11710,11700,737
20231024,102900,2703912900,11710,11710,11720,11700,2696
20231024,102800,2672343640,11710,11720,11730,11710,1892
20231024,102700,2650171300,11720,11740,11740,11720,1270
20231024,102600,2635277720,11730,11730,11740,11730,1299
20231024,102500,2620031990,11740,11750,11750,11740,1222
20231024,102400,2605685300,11750,11750,11760,11750,2102
20231024,102300,2580985200,11750,11770,11770,11750,2822
20231024,102200,2547789820,11770,11760,11770,11760,289
20231024,102100,2544390230,11770,11760,11770,11760,3256
20231024,102000,2506097860,11760,11760,11770,11750,1427
20231024,101900,2489304820,11750,11740,11760,11740,8252
20231024,101800,2392324920,11740,11740,11750,11730,1710
20231024,101700,2372252120,11750,11750,11750,11740,549
20231024,101600,2365806560,11750,11760,11770,11750,2042
20231024,101500,2341806970,11760,11760,11770,11760,1974
20231024,101400,2318590680,11760,11750,11770,11750,5179
20231024,101300,2257678420,11760,11720,11770,11720,6987
20231024,101200,2175643400,11730,11720,11730,11720,1668
20231024,101100,2156089310,11720,11730,11730,11720,315
20231024,101000,2152396260,11720,11730,11730,11720,196
20231024,100900,2150098590,11730,11730,11730,11720,444
20231024,100800,2144891220,11730,11700,11730,11690,3631
20231024,100700,2102356780,11690,11710,11710,11680,3304
20231024,100600,2063716390,11710,11700,11710,11700,608
20231024,100500,2056601990,11710,11710,11720,11700,1661
20231024,100400,2037152650,11720,11720,11720,11710,344
20231024,100300,2033123280,11710,11710,11720,11710,1787
20231024,100200,2012196610,11700,11700,11710,11690,1459
20231024,100100,1995125990,11690,11690,11700,11690,2430
20231024,100000,1966716890,11700,11700,11700,11690,488
20231024,095900,1961009290,11700,11710,11710,11700,4919
20231024,095800,1903452710,11700,11710,11710,11700,352
20231024,095700,1899332240,11710,11720,11720,11700,1701
20231024,095600,1879413250,11710,11710,11720,11710,1080
20231024,095500,1866765810,11710,11690,11710,11690,3530
20231024,095400,1825457050,11690,11690,11700,11690,768
20231024,095300,1816475690,11700,11700,11700,11690,714
20231024,095200,1808125900,11700,11700,11700,11690,816
20231024,095100,1798579880,11710,11710,11710,11690,2636
20231024,095000,1767736990,11700,11700,11710,11700,396
20231024,094900,1763102020,11710,11700,11710,11690,5933
20231024,094800,1693652320,11710,11710,11710,11700,1264
20231024,094700,1678851680,11710,11680,11710,11680,5876
20231024,094600,1610148300,11680,11670,11690,11670,3956
20231024,094500,1563929850,11680,11670,11680,11670,1041
20231024,094400,1551776730,11670,11680,11690,11670,1265
20231024,094300,1537003940,11680,11670,11690,11670,4432
20231024,094200,1485237680,11670,11700,11700,11670,6821
20231024,094100,1405455010,11710,11700,11710,11700,780
20231024,094000,1396326170,11710,11700,11710,11700,584
20231024,093900,1389488420,11710,11700,11710,11700,863
20231024,093800,1379385800,11710,11710,11710,11700,1067
20231024,093700,1366896170,11710,11700,11710,11700,818
20231024,093600,1357323130,11710,11700,11710,11700,662
20231024,093500,1349575460,11700,11740,11740,11700,4963
20231024,093400,1291422440,11740,11750,11760,11730,5652
20231024,093300,1225015730,11760,11760,11760,11750,287
20231024,093200,1221642550,11760,11770,11770,11750,1325
20231024,093100,1206060440,11770,11770,11770,11760,1032
20231024,093000,1193922710,11760,11780,11790,11760,7968
20231024,092900,1100097070,11790,11790,11790,11780,152
20231024,092800,1098306350,11790,11780,11790,11780,311
20231024,092700,1094641740,11790,11790,11790,11780,3685
20231024,092600,1051230660,11780,11790,11790,11780,1014
20231024,092500,1039279180,11790,11790,11790,11780,2583
20231024,092400,1008827320,11790,11800,11800,11790,1760
20231024,092300,988072610,11800,11790,11800,11790,982
20231024,092200,976486070,11790,11790,11800,11780,1756
20231024,092100,955777310,11780,11790,11790,11780,366
20231024,092000,951464590,11790,11790,11790,11770,2045
20231024,091900,927379580,11790,11770,11790,11770,1446
20231024,091800,910348190,11770,11780,11780,11770,811
20231024,091700,900796110,11780,11770,11780,11770,2250
20231024,091600,874295870,11770,11770,11780,11760,1673
20231024,091500,854604160,11760,11760,11770,11750,11720
20231024,091400,716872030,11760,11770,11770,11760,1043
20231024,091300,704600940,11760,11760,11760,11750,811
20231024,091200,695065820,11760,11760,11770,11750,3670
20231024,091100,651907340,11760,11770,11770,11760,4842
20231024,091000,594963290,11760,11770,11770,11760,811
20231024,090900,585422440,11760,11760,11770,11760,1098
20231024,090800,572505580,11760,11760,11770,11750,874
20231024,090700,562229310,11760,11750,11770,11750,4255
20231024,090600,512191970,11750,11780,11780,11750,4300
20231024,090500,461639090,11770,11760,11790,11750,10271
20231024,090400,340844540,11760,11790,11800,11750,6015
20231024,090300,270027400,11790,11800,11800,11790,1421
20231024,090200,253263610,11800,11780,11810,11770,4050
20231024,090100,205526460,11770,11800,11800,11760,1103
20231024,090000,192536110,11750,11820,11830,11750,16300