KissMeData/246720/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202000,1435954280,7480,7480,7480,7480,3138
20231024,201900,1435954280,7480,7480,7480,7480,0
20231024,201800,1435954280,7480,7480,7480,7480,0
20231024,201700,1435954280,7480,7480,7480,7480,0
20231024,201600,1435954280,7480,7480,7480,7480,0
20231024,201500,1435954280,7480,7480,7480,7480,0
20231024,201400,1435954280,7480,7480,7480,7480,0
20231024,201300,1435954280,7480,7480,7480,7480,0
20231024,201200,1435954280,7480,7480,7480,7480,0
20231024,201100,1435954280,7480,7480,7480,7480,0
20231024,201000,1435954280,7480,7480,7480,7480,0
20231024,200900,1435954280,7480,7480,7480,7480,0
20231024,200800,1435954280,7480,7480,7480,7480,0
20231024,200700,1435954280,7480,7480,7480,7480,0
20231024,200600,1435954280,7480,7480,7480,7480,0
20231024,200500,1435954280,7480,7480,7480,7480,0
20231024,200400,1435954280,7480,7480,7480,7480,0
20231024,200300,1435954280,7480,7480,7480,7480,0
20231024,200200,1435954280,7480,7480,7480,7480,0
20231024,200100,1435954280,7480,7480,7480,7480,0
20231024,200000,1435954280,7480,7480,7480,7480,0
20231024,195900,1435954280,7480,7480,7480,7480,0
20231024,195800,1435954280,7480,7480,7480,7480,0
20231024,195700,1435954280,7480,7480,7480,7480,0
20231024,195600,1435954280,7480,7480,7480,7480,0
20231024,195500,1435954280,7480,7480,7480,7480,0
20231024,195400,1435954280,7480,7480,7480,7480,0
20231024,195300,1435954280,7480,7480,7480,7480,0
20231024,195200,1435954280,7480,7480,7480,7480,0
20231024,195100,1435954280,7480,7480,7480,7480,0
20231024,195000,1435954280,7480,7480,7480,7480,3138
20231024,194900,1435954280,7480,7480,7480,7480,0
20231024,194800,1435954280,7480,7480,7480,7480,0
20231024,194700,1435954280,7480,7480,7480,7480,0
20231024,194600,1435954280,7480,7480,7480,7480,0
20231024,194500,1435954280,7480,7480,7480,7480,0
20231024,194400,1435954280,7480,7480,7480,7480,0
20231024,194300,1435954280,7480,7480,7480,7480,0
20231024,194200,1435954280,7480,7480,7480,7480,0
20231024,194100,1435954280,7480,7480,7480,7480,0
20231024,194000,1435954280,7480,7480,7480,7480,0
20231024,193900,1435954280,7480,7480,7480,7480,0
20231024,193800,1435954280,7480,7480,7480,7480,0
20231024,193700,1435954280,7480,7480,7480,7480,0
20231024,193600,1435954280,7480,7480,7480,7480,0
20231024,193500,1435954280,7480,7480,7480,7480,0
20231024,193400,1435954280,7480,7480,7480,7480,0
20231024,193300,1435954280,7480,7480,7480,7480,0
20231024,193200,1435954280,7480,7480,7480,7480,0
20231024,193100,1435954280,7480,7480,7480,7480,0
20231024,193000,1435954280,7480,7480,7480,7480,0
20231024,192900,1435954280,7480,7480,7480,7480,0
20231024,192800,1435954280,7480,7480,7480,7480,0
20231024,192700,1435954280,7480,7480,7480,7480,0
20231024,192600,1435954280,7480,7480,7480,7480,0
20231024,192500,1435954280,7480,7480,7480,7480,0
20231024,192400,1435954280,7480,7480,7480,7480,0
20231024,192300,1435954280,7480,7480,7480,7480,0
20231024,192200,1435954280,7480,7480,7480,7480,0
20231024,192100,1435954280,7480,7480,7480,7480,0
20231024,192000,1435954280,7480,7480,7480,7480,3138
20231024,191900,1435954280,7480,7480,7480,7480,0
20231024,191800,1435954280,7480,7480,7480,7480,0
20231024,191700,1435954280,7480,7480,7480,7480,0
20231024,191600,1435954280,7480,7480,7480,7480,0
20231024,191500,1435954280,7480,7480,7480,7480,0
20231024,191400,1435954280,7480,7480,7480,7480,0
20231024,191300,1435954280,7480,7480,7480,7480,0
20231024,191200,1435954280,7480,7480,7480,7480,0
20231024,191100,1435954280,7480,7480,7480,7480,0
20231024,191000,1435954280,7480,7480,7480,7480,0
20231024,190900,1435954280,7480,7480,7480,7480,0
20231024,190800,1435954280,7480,7480,7480,7480,0
20231024,190700,1435954280,7480,7480,7480,7480,0
20231024,190600,1435954280,7480,7480,7480,7480,0
20231024,190500,1435954280,7480,7480,7480,7480,0
20231024,190400,1435954280,7480,7480,7480,7480,0
20231024,190300,1435954280,7480,7480,7480,7480,0
20231024,190200,1435954280,7480,7480,7480,7480,0
20231024,190100,1435954280,7480,7480,7480,7480,0
20231024,190000,1435954280,7480,7480,7480,7480,0
20231024,185900,1435954280,7480,7480,7480,7480,0
20231024,185800,1435954280,7480,7480,7480,7480,0
20231024,185700,1435954280,7480,7480,7480,7480,0
20231024,185600,1435954280,7480,7480,7480,7480,0
20231024,185500,1435954280,7480,7480,7480,7480,0
20231024,185400,1435954280,7480,7480,7480,7480,0
20231024,185300,1435954280,7480,7480,7480,7480,0
20231024,185200,1435954280,7480,7480,7480,7480,0
20231024,185100,1435954280,7480,7480,7480,7480,0
20231024,185000,1435954280,7480,7480,7480,7480,3138
20231024,184900,1435954280,7480,7480,7480,7480,0
20231024,184800,1435954280,7480,7480,7480,7480,0
20231024,184700,1435954280,7480,7480,7480,7480,0
20231024,184600,1435954280,7480,7480,7480,7480,0
20231024,184500,1435954280,7480,7480,7480,7480,0
20231024,184400,1435954280,7480,7480,7480,7480,0
20231024,184300,1435954280,7480,7480,7480,7480,0
20231024,184200,1435954280,7480,7480,7480,7480,0
20231024,184100,1435954280,7480,7480,7480,7480,0
20231024,184000,1435954280,7480,7480,7480,7480,0
20231024,183900,1435954280,7480,7480,7480,7480,0
20231024,183800,1435954280,7480,7480,7480,7480,0
20231024,183700,1435954280,7480,7480,7480,7480,0
20231024,183600,1435954280,7480,7480,7480,7480,0
20231024,183500,1435954280,7480,7480,7480,7480,0
20231024,183400,1435954280,7480,7480,7480,7480,0
20231024,183300,1435954280,7480,7480,7480,7480,0
20231024,183200,1435954280,7480,7480,7480,7480,0
20231024,183100,1435954280,7480,7480,7480,7480,0
20231024,183000,1435954280,7480,7480,7480,7480,0
20231024,182900,1435954280,7480,7480,7480,7480,0
20231024,182800,1435954280,7480,7480,7480,7480,0
20231024,182700,1435954280,7480,7480,7480,7480,0
20231024,182600,1435954280,7480,7480,7480,7480,0
20231024,182500,1435954280,7480,7480,7480,7480,0
20231024,182400,1435954280,7480,7480,7480,7480,0
20231024,182300,1435954280,7480,7480,7480,7480,0
20231024,182200,1435954280,7480,7480,7480,7480,0
20231024,182100,1435954280,7480,7480,7480,7480,0
20231024,182000,1435954280,7480,7480,7480,7480,3138
20231024,181900,1435954280,7480,7480,7480,7480,0
20231024,181800,1435954280,7480,7480,7480,7480,0
20231024,181700,1435954280,7480,7480,7480,7480,0
20231024,181600,1435954280,7480,7480,7480,7480,0
20231024,181500,1435954280,7480,7480,7480,7480,0
20231024,181400,1435954280,7480,7480,7480,7480,0
20231024,181300,1435954280,7480,7480,7480,7480,0
20231024,181200,1435954280,7480,7480,7480,7480,0
20231024,181100,1435954280,7480,7480,7480,7480,0
20231024,181000,1435954280,7480,7480,7480,7480,0
20231024,180900,1435954280,7480,7480,7480,7480,0
20231024,180800,1435954280,7480,7480,7480,7480,0
20231024,180700,1435954280,7480,7480,7480,7480,0
20231024,180600,1435954280,7480,7480,7480,7480,0
20231024,180500,1435954280,7480,7480,7480,7480,0
20231024,180400,1435954280,7480,7480,7480,7480,0
20231024,180300,1435954280,7480,7480,7480,7480,0
20231024,180200,1435954280,7480,7480,7480,7480,0
20231024,180100,1435954280,7480,7480,7480,7480,0
20231024,180000,1435954280,7480,7480,7480,7480,0
20231024,175900,1435954280,7480,7480,7480,7480,0
20231024,175800,1435954280,7480,7480,7480,7480,0
20231024,175700,1435954280,7480,7480,7480,7480,0
20231024,175600,1435954280,7480,7480,7480,7480,0
20231024,175500,1435954280,7480,7480,7480,7480,0
20231024,175400,1435954280,7480,7480,7480,7480,0
20231024,175300,1435954280,7480,7480,7480,7480,0
20231024,175200,1435954280,7480,7480,7480,7480,0
20231024,175100,1435954280,7480,7480,7480,7480,0
20231024,175000,1435954280,7480,7480,7480,7480,3138
20231024,174900,1435954280,7480,7480,7480,7480,0
20231024,174800,1435954280,7480,7480,7480,7480,0
20231024,174700,1435954280,7480,7480,7480,7480,0
20231024,174600,1435954280,7480,7480,7480,7480,0
20231024,174500,1435954280,7480,7480,7480,7480,0
20231024,174400,1435954280,7480,7480,7480,7480,0
20231024,174300,1435954280,7480,7480,7480,7480,0
20231024,174200,1435954280,7480,7480,7480,7480,0
20231024,174100,1435954280,7480,7480,7480,7480,0
20231024,174000,1435954280,7480,7480,7480,7480,0
20231024,173900,1435954280,7480,7480,7480,7480,0
20231024,173800,1435954280,7480,7480,7480,7480,0
20231024,173700,1435954280,7480,7480,7480,7480,0
20231024,173600,1435954280,7480,7480,7480,7480,0
20231024,173500,1435954280,7480,7480,7480,7480,0
20231024,173400,1435954280,7480,7480,7480,7480,0
20231024,173300,1435954280,7480,7480,7480,7480,0
20231024,173200,1435954280,7480,7480,7480,7480,0
20231024,173100,1435954280,7480,7480,7480,7480,0
20231024,173000,1435954280,7480,7480,7480,7480,0
20231024,172900,1435954280,7480,7480,7480,7480,0
20231024,172800,1435954280,7480,7480,7480,7480,0
20231024,172700,1435954280,7480,7480,7480,7480,0
20231024,172600,1435954280,7480,7480,7480,7480,0
20231024,172500,1435954280,7480,7480,7480,7480,0
20231024,172400,1435954280,7480,7480,7480,7480,0
20231024,172300,1435954280,7480,7480,7480,7480,0
20231024,172200,1435954280,7480,7480,7480,7480,0
20231024,172100,1435954280,7480,7480,7480,7480,0
20231024,172000,1435954280,7480,7480,7480,7480,3138
20231024,171900,1435954280,7480,7480,7480,7480,0
20231024,171800,1435954280,7480,7480,7480,7480,0
20231024,171700,1435954280,7480,7480,7480,7480,0
20231024,171600,1435954280,7480,7480,7480,7480,0
20231024,171500,1435954280,7480,7480,7480,7480,0
20231024,171400,1435954280,7480,7480,7480,7480,0
20231024,171300,1435954280,7480,7480,7480,7480,0
20231024,171200,1435954280,7480,7480,7480,7480,0
20231024,171100,1435954280,7480,7480,7480,7480,0
20231024,171000,1435954280,7480,7480,7480,7480,0
20231024,170900,1435954280,7480,7480,7480,7480,0
20231024,170800,1435954280,7480,7480,7480,7480,0
20231024,170700,1435954280,7480,7480,7480,7480,0
20231024,170600,1435954280,7480,7480,7480,7480,0
20231024,170500,1435954280,7480,7480,7480,7480,0
20231024,170400,1435954280,7480,7480,7480,7480,0
20231024,170300,1435954280,7480,7480,7480,7480,0
20231024,170200,1435954280,7480,7480,7480,7480,0
20231024,170100,1435954280,7480,7480,7480,7480,0
20231024,170000,1435954280,7480,7480,7480,7480,0
20231024,165900,1435954280,7480,7480,7480,7480,0
20231024,165800,1435954280,7480,7480,7480,7480,0
20231024,165700,1435954280,7480,7480,7480,7480,0
20231024,165600,1435954280,7480,7480,7480,7480,0
20231024,165500,1435954280,7480,7480,7480,7480,0
20231024,165400,1435954280,7480,7480,7480,7480,0
20231024,165300,1435954280,7480,7480,7480,7480,0
20231024,165200,1435954280,7480,7480,7480,7480,0
20231024,165100,1435954280,7480,7480,7480,7480,0
20231024,165000,1435954280,7480,7480,7480,7480,3138
20231024,164900,1435954280,7480,7480,7480,7480,0
20231024,164800,1435954280,7480,7480,7480,7480,0
20231024,164700,1435954280,7480,7480,7480,7480,0
20231024,164600,1435954280,7480,7480,7480,7480,0
20231024,164500,1435954280,7480,7480,7480,7480,0
20231024,164400,1435954280,7480,7480,7480,7480,0
20231024,164300,1435954280,7480,7480,7480,7480,0
20231024,164200,1435954280,7480,7480,7480,7480,0
20231024,164100,1435954280,7480,7480,7480,7480,0
20231024,164000,1435954280,7480,7480,7480,7480,0
20231024,163900,1435954280,7480,7480,7480,7480,0
20231024,163800,1435954280,7480,7480,7480,7480,0
20231024,163700,1435954280,7480,7480,7480,7480,0
20231024,163600,1435954280,7480,7480,7480,7480,0
20231024,163500,1435954280,7480,7480,7480,7480,0
20231024,163400,1435954280,7480,7480,7480,7480,0
20231024,163300,1435954280,7480,7480,7480,7480,0
20231024,163200,1435954280,7480,7480,7480,7480,0
20231024,163100,1435954280,7480,7480,7480,7480,0
20231024,163000,1435954280,7480,7480,7480,7480,0
20231024,162900,1435954280,7480,7480,7480,7480,0
20231024,162800,1435954280,7480,7480,7480,7480,0
20231024,162700,1435954280,7480,7480,7480,7480,0
20231024,162600,1435954280,7480,7480,7480,7480,0
20231024,162500,1435954280,7480,7480,7480,7480,0
20231024,162400,1435954280,7480,7480,7480,7480,0
20231024,162300,1435954280,7480,7480,7480,7480,0
20231024,162200,1435954280,7480,7480,7480,7480,0
20231024,162100,1435954280,7480,7480,7480,7480,0
20231024,162000,1435954280,7480,7480,7480,7480,3138
20231024,161900,1435954280,7480,7480,7480,7480,0
20231024,161800,1435954280,7480,7480,7480,7480,0
20231024,161700,1435954280,7480,7480,7480,7480,0
20231024,161600,1435954280,7480,7480,7480,7480,0
20231024,161500,1435954280,7480,7480,7480,7480,0
20231024,161400,1435954280,7480,7480,7480,7480,0
20231024,161300,1435954280,7480,7480,7480,7480,0
20231024,161200,1435954280,7480,7480,7480,7480,0
20231024,161100,1435954280,7480,7480,7480,7480,0
20231024,161000,1435954280,7480,7480,7480,7480,0
20231024,160900,1435954280,7480,7480,7480,7480,0
20231024,160800,1435954280,7480,7480,7480,7480,0
20231024,160700,1435954280,7480,7480,7480,7480,0
20231024,160600,1435954280,7480,7480,7480,7480,0
20231024,160500,1435954280,7480,7480,7480,7480,0
20231024,160400,1435954280,7480,7480,7480,7480,0
20231024,160300,1435954280,7480,7480,7480,7480,0
20231024,160200,1435954280,7480,7480,7480,7480,0
20231024,160100,1435954280,7480,7480,7480,7480,0
20231024,160000,1435954280,7480,7480,7480,7480,0
20231024,155900,1435954280,7480,7480,7480,7480,0
20231024,155800,1435954280,7480,7480,7480,7480,0
20231024,155700,1435954280,7480,7480,7480,7480,0
20231024,155600,1435954280,7480,7480,7480,7480,0
20231024,155500,1435954280,7480,7480,7480,7480,0
20231024,155400,1435954280,7480,7480,7480,7480,0
20231024,155300,1435954280,7480,7480,7480,7480,0
20231024,155200,1435954280,7480,7480,7480,7480,0
20231024,155100,1435954280,7480,7480,7480,7480,0
20231024,155000,1435954280,7480,7480,7480,7480,3138
20231024,154900,1435954280,7480,7480,7480,7480,0
20231024,154800,1435954280,7480,7480,7480,7480,0
20231024,154700,1435954280,7480,7480,7480,7480,0
20231024,154600,1435954280,7480,7480,7480,7480,0
20231024,154500,1435954280,7480,7480,7480,7480,0
20231024,154400,1435954280,7480,7480,7480,7480,0
20231024,154300,1435954280,7480,7480,7480,7480,0
20231024,154200,1435954280,7480,7480,7480,7480,0
20231024,154100,1435954280,7480,7480,7480,7480,0
20231024,154000,1435954280,7480,7480,7480,7480,0
20231024,153900,1435954280,7480,7480,7480,7480,0
20231024,153800,1435954280,7480,7480,7480,7480,0
20231024,153700,1435954280,7480,7480,7480,7480,0
20231024,153600,1435954280,7480,7480,7480,7480,0
20231024,153500,1435954280,7480,7480,7480,7480,0
20231024,153400,1435954280,7480,7480,7480,7480,0
20231024,153300,1435954280,7480,7480,7480,7480,0
20231024,153200,1435954280,7480,7480,7480,7480,0
20231024,153100,1435954280,7480,7480,7480,7480,0
20231024,153000,1435954280,7480,7480,7480,7480,3138
20231024,152900,1412482040,7410,7410,7410,7410,0
20231024,152800,1412482040,7410,7410,7410,7410,0
20231024,152700,1412482040,7410,7410,7410,7410,0
20231024,152600,1412482040,7410,7410,7410,7410,0
20231024,152500,1412482040,7410,7410,7410,7410,0
20231024,152400,1412482040,7410,7410,7410,7410,0
20231024,152300,1412482040,7410,7410,7410,7410,0
20231024,152200,1412482040,7410,7410,7410,7410,0
20231024,152100,1412482040,7410,7410,7410,7410,0
20231024,152000,1412482040,7410,7410,7410,7410,0
20231024,151900,1412482040,7410,7420,7420,7410,272
20231024,151800,1410465160,7430,7410,7430,7410,861
20231024,151700,1404068410,7430,7440,7440,7420,75
20231024,151600,1403511470,7450,7450,7450,7450,0
20231024,151500,1403511470,7450,7430,7450,7430,206
20231024,151400,1401980810,7440,7420,7440,7420,45
20231024,151300,1401646190,7410,7410,7420,7410,349
20231024,151200,1399058580,7410,7410,7410,7410,221
20231024,151100,1397420970,7410,7410,7410,7410,10
20231024,151000,1397346870,7440,7410,7440,7410,48
20231024,150900,1396991160,7440,7400,7440,7400,835
20231024,150800,1390809930,7400,7400,7400,7380,18
20231024,150700,1390676840,7400,7400,7400,7400,0
20231024,150600,1390676840,7400,7390,7400,7390,85
20231024,150500,1390048670,7400,7400,7400,7400,0
20231024,150400,1390048670,7400,7400,7400,7400,0
20231024,150300,1390048670,7400,7380,7400,7380,283
20231024,150200,1387957660,7380,7380,7380,7380,268
20231024,150100,1385979820,7410,7440,7440,7410,295
20231024,150000,1383788210,7440,7440,7440,7440,30
20231024,145900,1383565010,7440,7460,7480,7440,751
20231024,145800,1377972080,7460,7450,7510,7440,8595
20231024,145700,1313787430,7450,7420,7450,7420,927
20231024,145600,1306896520,7400,7390,7420,7390,1218
20231024,145500,1297865280,7400,7380,7400,7380,449
20231024,145400,1294545650,7370,7370,7370,7350,74
20231024,145300,1294000370,7370,7350,7370,7350,18
20231024,145200,1293867910,7350,7340,7350,7340,25
20231024,145100,1293684360,7330,7330,7330,7330,20
20231024,145000,1293537760,7370,7370,7370,7370,0
20231024,144900,1293537760,7370,7370,7370,7370,0
20231024,144800,1293537760,7370,7330,7370,7330,13
20231024,144700,1293441990,7370,7320,7370,7320,23
20231024,144600,1293273080,7320,7330,7330,7320,13
20231024,144500,1293177890,7330,7330,7330,7330,0
20231024,144400,1293177890,7330,7330,7330,7330,40
20231024,144300,1292884690,7320,7320,7320,7320,186
20231024,144200,1291523170,7330,7330,7330,7330,3
20231024,144100,1291501180,7320,7320,7320,7320,121
20231024,144000,1290615460,7330,7330,7330,7330,60
20231024,143900,1290175660,7330,7330,7330,7330,0
20231024,143800,1290175660,7330,7360,7360,7330,62
20231024,143700,1289720230,7350,7350,7350,7350,100
20231024,143600,1288985230,7350,7350,7350,7320,86
20231024,143500,1288353280,7330,7330,7330,7330,0
20231024,143400,1288353280,7330,7330,7330,7330,0
20231024,143300,1288353280,7330,7310,7330,7310,497
20231024,143200,1284717930,7310,7310,7310,7310,0
20231024,143100,1284717930,7310,7320,7320,7310,202
20231024,143000,1283241290,7280,7350,7350,7280,1074
20231024,142900,1275404910,7350,7330,7350,7320,59
20231024,142800,1274972460,7330,7350,7350,7330,175
20231024,142700,1273689290,7350,7380,7380,7350,102
20231024,142600,1272939140,7360,7370,7370,7360,500
20231024,142500,1269258760,7370,7370,7370,7360,334
20231024,142400,1266797390,7370,7400,7400,7370,208
20231024,142300,1265263530,7400,7370,7400,7370,126
20231024,142200,1264334430,7370,7400,7400,7370,14
20231024,142100,1264230890,7400,7400,7400,7400,13
20231024,142000,1264134690,7400,7400,7400,7400,13
20231024,141900,1264038490,7400,7400,7400,7400,12
20231024,141800,1263949690,7400,7400,7400,7390,22
20231024,141700,1263786900,7400,7390,7400,7390,960
20231024,141600,1256691480,7390,7400,7400,7390,139
20231024,141500,1255663880,7400,7390,7400,7380,448
20231024,141400,1252353290,7400,7390,7400,7390,13
20231024,141300,1252257200,7400,7380,7400,7380,96
20231024,141200,1251548510,7380,7400,7400,7380,1298
20231024,141100,1241967030,7390,7390,7410,7390,1375
20231024,141000,1231792020,7380,7380,7380,7380,8
20231024,140900,1231732980,7380,7370,7380,7360,140
20231024,140800,1230701210,7380,7390,7390,7360,991
20231024,140700,1223406740,7370,7400,7400,7370,185
20231024,140600,1222042930,7400,7370,7400,7360,802
20231024,140500,1216118640,7370,7350,7370,7350,178
20231024,140400,1214810240,7350,7330,7360,7330,475
20231024,140300,1211319200,7300,7340,7340,7300,212
20231024,140200,1209771180,7350,7300,7350,7270,537
20231024,140100,1205865760,7300,7320,7320,7300,271
20231024,140000,1203885050,7310,7310,7310,7310,1
20231024,135900,1203877740,7350,7340,7350,7340,4
20231024,135800,1203848360,7280,7300,7300,7280,1173
20231024,135700,1195308430,7310,7340,7340,7300,1445
20231024,135600,1184748980,7340,7350,7350,7340,620
20231024,135500,1180198060,7370,7340,7370,7340,34
20231024,135400,1179948400,7350,7370,7370,7350,304
20231024,135300,1177708840,7370,7390,7390,7340,375
20231024,135200,1174953730,7390,7420,7420,7390,682
20231024,135100,1169911870,7440,7460,7470,7420,989
20231024,135000,1162543300,7460,7410,7460,7390,1146
20231024,134900,1154047920,7390,7400,7410,7390,1340
20231024,134800,1144136630,7400,7400,7420,7400,506
20231024,134700,1140392110,7350,7390,7390,7340,1706
20231024,134600,1127861190,7390,7370,7410,7370,372
20231024,134500,1125118130,7340,7340,7340,7340,74
20231024,134400,1124574970,7340,7360,7380,7340,727
20231024,134300,1119225640,7330,7390,7400,7330,2187
20231024,134200,1103121860,7370,7410,7410,7370,1018
20231024,134100,1095593480,7410,7440,7440,7410,538
20231024,134000,1091597060,7460,7480,7490,7460,270
20231024,133900,1089580010,7500,7520,7520,7500,210
20231024,133800,1088002410,7520,7420,7540,7410,2165
20231024,133700,1071828640,7440,7530,7530,7440,1887
20231024,133600,1057713950,7500,7530,7570,7500,4845
20231024,133500,1021211120,7530,7410,7530,7410,1925
20231024,133400,1006769320,7410,7370,7410,7340,6316
20231024,133300,960221220,7370,7350,7400,7340,616
20231024,133200,955686760,7400,7420,7430,7320,2288
20231024,133100,938859950,7420,7390,7450,7390,2185
20231024,133000,922616970,7430,7340,7430,7340,1846
20231024,132900,908994930,7340,7330,7380,7320,1361
20231024,132800,898984500,7310,7390,7390,7300,11329
20231024,132700,815846910,7390,7500,7600,7310,17597
20231024,132600,684527620,7430,7430,7430,7430,0
20231024,132500,684527620,7430,7430,7430,7430,0
20231024,132400,684527620,7430,7370,7430,7310,6203
20231024,132300,638739210,7380,7340,7420,7310,5605
20231024,132200,597422290,7340,7210,7350,7210,5092
20231024,132100,560282990,7210,7210,7210,7210,3
20231024,132000,560261360,7210,7180,7210,7180,866
20231024,131900,554031160,7170,7170,7170,7170,100
20231024,131800,553314160,7170,7170,7170,7170,82
20231024,131700,552726220,7190,7190,7190,7190,22
20231024,131600,552568040,7200,7180,7200,7170,1070
20231024,131500,544871320,7170,7170,7170,7170,430
20231024,131400,541788220,7190,7190,7190,7190,1
20231024,131300,541781030,7180,7160,7180,7160,194
20231024,131200,540389270,7180,7170,7180,7160,18
20231024,131100,540260310,7170,7180,7200,7170,283
20231024,131000,538223560,7170,7170,7170,7170,25
20231024,130900,538044310,7170,7200,7200,7170,1508
20231024,130800,527186830,7190,7170,7190,7170,16
20231024,130700,527071880,7200,7180,7200,7160,522
20231024,130600,523319830,7190,7190,7190,7190,100
20231024,130500,522600830,7190,7170,7190,7170,61
20231024,130400,522162550,7140,7170,7170,7140,354
20231024,130300,519631980,7190,7190,7190,7190,20
20231024,130200,519488180,7190,7190,7200,7190,967
20231024,130100,512533140,7190,7150,7190,7150,114
20231024,130000,511715620,7160,7170,7180,7160,260
20231024,125900,509849080,7170,7130,7170,7130,1260
20231024,125800,500834180,7130,7090,7130,7090,24
20231024,125700,500663580,7100,7070,7100,7070,349
20231024,125600,498189300,7070,7050,7070,7050,29
20231024,125500,497984670,7090,7090,7090,7090,0
20231024,125400,497984670,7090,7090,7090,7090,0
20231024,125300,497984670,7090,7090,7090,7090,0
20231024,125200,497984670,7090,7090,7090,7090,0
20231024,125100,497984670,7090,7090,7090,7090,0
20231024,125000,497984670,7090,7090,7090,7090,0
20231024,124900,497984670,7090,7090,7090,7090,0
20231024,124800,497984670,7090,7090,7090,7090,0
20231024,124700,497984670,7090,7050,7090,7050,2
20231024,124600,497970530,7090,7090,7090,7060,27
20231024,124500,497779850,7090,7080,7090,7060,618
20231024,124400,493412420,7090,7090,7090,7090,261
20231024,124300,491561930,7100,7100,7100,7100,0
20231024,124200,491561930,7100,7100,7100,7100,0
20231024,124100,491561930,7100,7120,7120,7100,161
20231024,124000,490418720,7110,7100,7110,7100,2
20231024,123900,490404510,7120,7120,7120,7120,1
20231024,123800,490397390,7120,7080,7120,7070,363
20231024,123700,487830240,7120,7120,7120,7120,0
20231024,123600,487830240,7120,7120,7120,7120,1
20231024,123500,487823120,7080,7080,7080,7080,104
20231024,123400,487086800,7120,7100,7120,7100,291
20231024,123300,485018930,7100,7100,7100,7060,369
20231024,123200,482405110,7100,7100,7100,7100,51
20231024,123100,482043010,7100,7100,7100,7100,62
20231024,123000,481602810,7170,7140,7170,7140,223
20231024,122900,480005750,7150,7130,7150,7090,387
20231024,122800,477258030,7140,7100,7140,7100,663
20231024,122700,472541430,7100,7090,7100,7090,14
20231024,122600,472442150,7090,7090,7090,7090,0
20231024,122500,472442150,7090,7090,7090,7090,6
20231024,122400,472399610,7090,7090,7100,7090,160
20231024,122300,471264920,7080,7070,7080,7070,13
20231024,122200,471172940,7090,7080,7090,7070,30
20231024,122100,470960420,7060,7090,7100,7060,248
20231024,122000,469202950,7100,7120,7130,7100,168
20231024,121900,468005680,7120,7040,7130,7040,1246
20231024,121800,459192750,7040,7040,7040,7040,0
20231024,121700,459192750,7040,7040,7040,7040,0
20231024,121600,459192750,7040,7040,7040,7040,67
20231024,121500,458721070,7050,7050,7050,7050,0
20231024,121400,458721070,7050,7050,7050,7050,0
20231024,121300,458721070,7050,7030,7050,7030,674
20231024,121200,453979800,7030,7030,7030,7030,1
20231024,121100,453972770,7040,7040,7040,7040,0
20231024,121000,453972770,7040,7040,7040,7040,0
20231024,120900,453972770,7040,7040,7050,7040,23
20231024,120800,453810830,7030,7010,7030,7010,129
20231024,120700,452905200,7020,7010,7020,7010,2
20231024,120600,452891170,7000,7000,7000,7000,200
20231024,120500,451491170,6990,6990,6990,6990,20
20231024,120400,451351370,7020,7020,7020,7020,0
20231024,120300,451351370,7020,7020,7020,6970,1551
20231024,120200,440534050,7000,7000,7000,7000,39
20231024,120100,440261050,7020,7020,7020,7020,0
20231024,120000,440261050,7020,7020,7020,7020,910
20231024,115900,433872850,7040,7040,7040,7040,32
20231024,115800,433647570,7050,7050,7050,7050,0
20231024,115700,433647570,7050,7050,7050,7050,18
20231024,115600,433520670,7050,7060,7060,7050,16
20231024,115500,433407740,7060,7060,7060,7060,0
20231024,115400,433407740,7060,7050,7060,7050,778
20231024,115300,427917990,7020,7020,7020,7020,112
20231024,115200,427131750,7010,7020,7020,7010,120
20231024,115100,426290460,7020,7040,7040,7010,252
20231024,115000,424522150,7040,7040,7040,7040,0
20231024,114900,424522150,7040,7040,7050,7040,231
20231024,114800,422893900,7050,7050,7050,7050,5
20231024,114700,422858650,7040,7050,7050,7040,103
20231024,114600,422132530,7050,7050,7050,7050,0
20231024,114500,422132530,7050,7050,7050,7050,3
20231024,114400,422111380,7030,7030,7030,7030,0
20231024,114300,422111380,7030,7040,7050,7030,528
20231024,114200,418398870,7030,7040,7040,7030,17
20231024,114100,418279260,7040,7040,7060,7020,304
20231024,114000,416145020,7080,7080,7080,7070,97
20231024,113900,415458700,7080,7030,7080,7030,3760
20231024,113800,388947230,7020,6970,7020,6970,265
20231024,113700,387091430,6970,6950,6970,6950,16
20231024,113600,386980020,6950,6940,6950,6940,44
20231024,113500,386674430,6940,6940,6940,6940,134
20231024,113400,385744470,6950,6950,6950,6950,3
20231024,113300,385723620,6980,6980,6980,6980,20
20231024,113200,385584020,6950,6960,6980,6950,561
20231024,113100,381684500,6980,6980,6980,6980,0
20231024,113000,381684500,6980,6980,6980,6980,1
20231024,112900,381677520,6960,6960,6960,6960,22
20231024,112800,381524400,6960,6960,6960,6960,212
20231024,112700,380048880,7000,7000,7020,7000,814
20231024,112600,374350860,7000,7000,7040,6970,716
20231024,112500,369349440,7000,7020,7070,7000,251
20231024,112400,367588130,6960,6950,7070,6950,2157
20231024,112300,352513130,6960,6930,6960,6930,594
20231024,112200,348379170,6930,6900,6930,6900,990
20231024,112100,341528340,6920,6900,6920,6900,853
20231024,112000,335639580,6900,6880,6920,6880,1928
20231024,111900,322324040,6890,6840,6890,6830,2217
20231024,111800,307125380,6830,6830,6840,6830,34
20231024,111700,306893140,6840,6830,6840,6830,111
20231024,111600,306134490,6830,6830,6830,6830,4
20231024,111500,306107170,6840,6800,6840,6800,111
20231024,111400,305352090,6840,6820,6840,6800,599
20231024,111300,301263410,6830,6770,6840,6770,3588
20231024,111200,276844890,6770,6750,6770,6750,61
20231024,111100,276433120,6770,6770,6770,6750,15
20231024,111000,276331760,6760,6760,6770,6750,142
20231024,110900,275371660,6760,6710,6760,6710,312
20231024,110800,273275250,6740,6700,6740,6700,1795
20231024,110700,261222210,6710,6710,6710,6700,348
20231024,110600,258890580,6710,6650,6710,6650,893
20231024,110500,252925900,6650,6660,6710,6610,2967
20231024,110400,233225820,6710,6710,6710,6710,0
20231024,110300,233225820,6710,6700,6710,6700,101
20231024,110200,232549110,6710,6710,6710,6710,0
20231024,110100,232549110,6710,6700,6720,6700,106
20231024,110000,231838840,6720,6720,6720,6720,0
20231024,105900,231838840,6720,6700,6720,6700,3
20231024,105800,231818710,6700,6700,6700,6700,23
20231024,105700,231664610,6720,6700,6720,6700,5
20231024,105600,231631070,6720,6700,6720,6700,75
20231024,105500,231128500,6720,6720,6720,6720,0
20231024,105400,231128500,6720,6700,6720,6700,438
20231024,105300,228193800,6700,6690,6700,6690,101
20231024,105200,227518100,6690,6690,6690,6690,0
20231024,105100,227518100,6690,6650,6690,6650,70
20231024,105000,227051250,6690,6660,6690,6660,385
20231024,104900,224487120,6680,6680,6680,6680,0
20231024,104800,224487120,6680,6680,6680,6680,51
20231024,104700,224146440,6670,6640,6670,6640,1074
20231024,104600,217011320,6690,6690,6690,6690,1
20231024,104500,217004630,6680,6680,6680,6680,0
20231024,104400,217004630,6680,6680,6680,6680,0
20231024,104300,217004630,6680,6680,6680,6680,1
20231024,104200,216997950,6690,6690,6690,6690,0
20231024,104100,216997950,6690,6660,6690,6660,506
20231024,104000,213617870,6660,6640,6660,6640,414
20231024,103900,210860760,6630,6610,6630,6610,417
20231024,103800,208099310,6620,6620,6620,6620,80
20231024,103700,207569710,6620,6620,6620,6610,207
20231024,103600,206200370,6620,6620,6620,6620,24
20231024,103500,206041490,6620,6620,6620,6620,1
20231024,103400,206034870,6620,6630,6640,6620,597
20231024,103300,202080500,6660,6660,6660,6660,0
20231024,103200,202080500,6660,6630,6660,6630,93
20231024,103100,201463880,6660,6660,6660,6660,70
20231024,103000,200997680,6660,6660,6660,6660,0
20231024,102900,200997680,6660,6660,6660,6660,3
20231024,102800,200977700,6660,6650,6660,6630,228
20231024,102700,199465860,6660,6660,6660,6650,360
20231024,102600,197071130,6690,6680,6690,6680,4
20231024,102500,197044390,6660,6680,6690,6660,633
20231024,102400,192819690,6710,6710,6710,6710,9
20231024,102300,192759300,6710,6690,6710,6670,148
20231024,102200,191770460,6700,6710,6710,6690,3213
20231024,102100,170235900,6710,6750,6780,6710,2822
20231024,102000,151266140,6780,6780,6780,6780,1
20231024,101900,151259360,6780,6780,6780,6750,1805
20231024,101800,139070030,6810,6800,6810,6760,604
20231024,101700,134981430,6800,6800,6800,6800,2
20231024,101600,134967830,6810,6810,6810,6810,1
20231024,101500,134961020,6810,6800,6810,6800,119
20231024,101400,134151810,6820,6820,6820,6820,0
20231024,101300,134151810,6820,6820,6820,6820,20
20231024,101200,134015410,6830,6830,6830,6830,10
20231024,101100,133947110,6840,6840,6840,6840,1
20231024,101000,133940270,6840,6830,6840,6830,2
20231024,100900,133926600,6840,6840,6840,6840,0
20231024,100800,133926600,6840,6800,6840,6800,449
20231024,100700,130870400,6800,6820,6840,6770,1101
20231024,100600,123397780,6820,6840,6850,6800,616
20231024,100500,119198930,6860,6840,6860,6840,11
20231024,100400,119123670,6860,6860,6860,6860,10
20231024,100300,119055070,6860,6820,6860,6820,660
20231024,100200,114536240,6830,6810,6830,6790,287
20231024,100100,112578500,6850,6850,6850,6810,454
20231024,100000,109483690,6850,6850,6850,6850,4
20231024,095900,109456290,6850,6860,6870,6850,1006
20231024,095800,102555170,6860,6870,6870,6860,745
20231024,095700,97444420,6860,6850,6860,6850,261
20231024,095600,95654030,6860,6830,6860,6830,295
20231024,095500,93632360,6820,6820,6820,6820,5
20231024,095400,93598260,6860,6860,6860,6860,0
20231024,095300,93598260,6860,6840,6860,6800,834
20231024,095200,87899610,6850,6860,6860,6830,174
20231024,095100,86706510,6860,6830,6860,6830,378
20231024,095000,84116570,6830,6820,6830,6800,117
20231024,094900,83318460,6830,6850,6850,6820,376
20231024,094800,80744890,6840,6820,6850,6810,282
20231024,094700,78818200,6810,6790,6810,6790,216
20231024,094600,77349640,6800,6800,6800,6800,0
20231024,094500,77349640,6800,6790,6800,6750,1001
20231024,094400,70578180,6820,6820,6820,6820,0
20231024,094300,70578180,6820,6830,6830,6820,3
20231024,094200,70557710,6820,6810,6830,6810,410
20231024,094100,67761590,6820,6810,6820,6810,51
20231024,094000,67414270,6810,6820,6820,6790,385
20231024,093900,64798810,6830,6800,6830,6800,100
20231024,093800,64117270,6800,6790,6800,6790,275
20231024,093700,62249970,6790,6790,6790,6780,15
20231024,093600,62148230,6790,6790,6790,6790,0
20231024,093500,62148230,6790,6790,6790,6790,0
20231024,093400,62148230,6790,6790,6790,6790,0
20231024,093300,62148230,6790,6790,6790,6790,1
20231024,093200,62141440,6790,6790,6790,6790,39
20231024,093100,61876630,6770,6800,6820,6770,76
20231024,093000,61361840,6810,6810,6810,6810,100
20231024,092900,60680840,6830,6810,6830,6800,617
20231024,092800,56485120,6850,6850,6850,6850,0
20231024,092700,56485120,6850,6850,6850,6850,1
20231024,092600,56478270,6850,6830,6850,6830,161
20231024,092500,55377180,6860,6860,6860,6860,0
20231024,092400,55377180,6860,6850,6860,6810,440
20231024,092300,52374050,6860,6860,6860,6860,0
20231024,092200,52374050,6860,6860,6860,6860,0
20231024,092100,52374050,6860,6850,6860,6840,118
20231024,092000,51565870,6850,6850,6850,6850,87
20231024,091900,50969920,6860,6870,6890,6850,404
20231024,091800,48199500,6910,6900,6910,6900,245
20231024,091700,46508520,6900,6860,6910,6860,776
20231024,091600,41165200,6860,6810,6860,6800,2503
20231024,091500,24101310,6810,6810,6810,6810,0
20231024,091400,24101310,6810,6810,6810,6800,931
20231024,091300,17770010,6800,6780,6800,6780,376
20231024,091200,15220080,6780,6740,6780,6740,358
20231024,091100,12792950,6770,6770,6780,6770,147
20231024,091000,11797750,6770,6740,6770,6740,974
20231024,090900,5212040,6770,6710,6770,6710,68
20231024,090800,4755440,6770,6770,6770,6770,0
20231024,090700,4755440,6770,6750,6770,6750,122
20231024,090600,3931920,6800,6800,6800,6760,430
20231024,090500,1025030,6790,6760,6790,6760,6
20231024,090400,984440,6810,6810,6810,6810,50
20231024,090300,643940,6840,6840,6840,6840,0
20231024,090200,643940,6840,6840,6840,6840,0
20231024,090100,643940,6840,6760,6840,6760,29
20231024,090000,446160,6760,6760,6760,6760,36