KissMeData/026960/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190400,1160053010,17480,17480,17480,17480,2336
20231025,190300,1160053010,17480,17480,17480,17480,0
20231025,190200,1160053010,17480,17480,17480,17480,0
20231025,190100,1160053010,17480,17480,17480,17480,0
20231025,190000,1160053010,17480,17480,17480,17480,0
20231025,185900,1160053010,17480,17480,17480,17480,0
20231025,185800,1160053010,17480,17480,17480,17480,0
20231025,185700,1160053010,17480,17480,17480,17480,0
20231025,185600,1160053010,17480,17480,17480,17480,0
20231025,185500,1160053010,17480,17480,17480,17480,0
20231025,185400,1160053010,17480,17480,17480,17480,0
20231025,185300,1160053010,17480,17480,17480,17480,0
20231025,185200,1160053010,17480,17480,17480,17480,0
20231025,185100,1160053010,17480,17480,17480,17480,0
20231025,185000,1160053010,17480,17480,17480,17480,0
20231025,184900,1160053010,17480,17480,17480,17480,0
20231025,184800,1160053010,17480,17480,17480,17480,0
20231025,184700,1160053010,17480,17480,17480,17480,0
20231025,184600,1160053010,17480,17480,17480,17480,0
20231025,184500,1160053010,17480,17480,17480,17480,0
20231025,184400,1160053010,17480,17480,17480,17480,0
20231025,184300,1160053010,17480,17480,17480,17480,0
20231025,184200,1160053010,17480,17480,17480,17480,0
20231025,184100,1160053010,17480,17480,17480,17480,0
20231025,184000,1160053010,17480,17480,17480,17480,0
20231025,183900,1160053010,17480,17480,17480,17480,0
20231025,183800,1160053010,17480,17480,17480,17480,0
20231025,183700,1160053010,17480,17480,17480,17480,0
20231025,183600,1160053010,17480,17480,17480,17480,0
20231025,183500,1160053010,17480,17480,17480,17480,0
20231025,183400,1160053010,17480,17480,17480,17480,2336
20231025,183300,1160053010,17480,17480,17480,17480,0
20231025,183200,1160053010,17480,17480,17480,17480,0
20231025,183100,1160053010,17480,17480,17480,17480,0
20231025,183000,1160053010,17480,17480,17480,17480,0
20231025,182900,1160053010,17480,17480,17480,17480,0
20231025,182800,1160053010,17480,17480,17480,17480,0
20231025,182700,1160053010,17480,17480,17480,17480,0
20231025,182600,1160053010,17480,17480,17480,17480,0
20231025,182500,1160053010,17480,17480,17480,17480,0
20231025,182400,1160053010,17480,17480,17480,17480,0
20231025,182300,1160053010,17480,17480,17480,17480,0
20231025,182200,1160053010,17480,17480,17480,17480,0
20231025,182100,1160053010,17480,17480,17480,17480,0
20231025,182000,1160053010,17480,17480,17480,17480,0
20231025,181900,1160053010,17480,17480,17480,17480,0
20231025,181800,1160053010,17480,17480,17480,17480,0
20231025,181700,1160053010,17480,17480,17480,17480,0
20231025,181600,1160053010,17480,17480,17480,17480,0
20231025,181500,1160053010,17480,17480,17480,17480,0
20231025,181400,1160053010,17480,17480,17480,17480,0
20231025,181300,1160053010,17480,17480,17480,17480,0
20231025,181200,1160053010,17480,17480,17480,17480,0
20231025,181100,1160053010,17480,17480,17480,17480,0
20231025,181000,1160053010,17480,17480,17480,17480,0
20231025,180900,1160053010,17480,17480,17480,17480,0
20231025,180800,1160053010,17480,17480,17480,17480,0
20231025,180700,1160053010,17480,17480,17480,17480,0
20231025,180600,1160053010,17480,17480,17480,17480,0
20231025,180500,1160053010,17480,17480,17480,17480,0
20231025,180400,1160053010,17480,17480,17480,17480,2336
20231025,180300,1160053010,17480,17480,17480,17480,0
20231025,180200,1160053010,17480,17480,17480,17480,0
20231025,180100,1160053010,17480,17480,17480,17480,0
20231025,180000,1160053010,17480,17480,17480,17480,0
20231025,175900,1160053010,17480,17480,17480,17480,0
20231025,175800,1160053010,17480,17480,17480,17480,0
20231025,175700,1160053010,17480,17480,17480,17480,0
20231025,175600,1160053010,17480,17480,17480,17480,0
20231025,175500,1160053010,17480,17480,17480,17480,0
20231025,175400,1160053010,17480,17480,17480,17480,0
20231025,175300,1160053010,17480,17480,17480,17480,0
20231025,175200,1160053010,17480,17480,17480,17480,0
20231025,175100,1160053010,17480,17480,17480,17480,0
20231025,175000,1160053010,17480,17480,17480,17480,0
20231025,174900,1160053010,17480,17480,17480,17480,0
20231025,174800,1160053010,17480,17480,17480,17480,0
20231025,174700,1160053010,17480,17480,17480,17480,0
20231025,174600,1160053010,17480,17480,17480,17480,0
20231025,174500,1160053010,17480,17480,17480,17480,0
20231025,174400,1160053010,17480,17480,17480,17480,0
20231025,174300,1160053010,17480,17480,17480,17480,0
20231025,174200,1160053010,17480,17480,17480,17480,0
20231025,174100,1160053010,17480,17480,17480,17480,0
20231025,174000,1160053010,17480,17480,17480,17480,0
20231025,173900,1160053010,17480,17480,17480,17480,0
20231025,173800,1160053010,17480,17480,17480,17480,0
20231025,173700,1160053010,17480,17480,17480,17480,0
20231025,173600,1160053010,17480,17480,17480,17480,0
20231025,173500,1160053010,17480,17480,17480,17480,0
20231025,173400,1160053010,17480,17480,17480,17480,2336
20231025,173300,1160053010,17480,17480,17480,17480,0
20231025,173200,1160053010,17480,17480,17480,17480,0
20231025,173100,1160053010,17480,17480,17480,17480,0
20231025,173000,1160053010,17480,17480,17480,17480,0
20231025,172900,1160053010,17480,17480,17480,17480,0
20231025,172800,1160053010,17480,17480,17480,17480,0
20231025,172700,1160053010,17480,17480,17480,17480,0
20231025,172600,1160053010,17480,17480,17480,17480,0
20231025,172500,1160053010,17480,17480,17480,17480,0
20231025,172400,1160053010,17480,17480,17480,17480,0
20231025,172300,1160053010,17480,17480,17480,17480,0
20231025,172200,1160053010,17480,17480,17480,17480,0
20231025,172100,1160053010,17480,17480,17480,17480,0
20231025,172000,1160053010,17480,17480,17480,17480,0
20231025,171900,1160053010,17480,17480,17480,17480,0
20231025,171800,1160053010,17480,17480,17480,17480,0
20231025,171700,1160053010,17480,17480,17480,17480,0
20231025,171600,1160053010,17480,17480,17480,17480,0
20231025,171500,1160053010,17480,17480,17480,17480,0
20231025,171400,1160053010,17480,17480,17480,17480,0
20231025,171300,1160053010,17480,17480,17480,17480,0
20231025,171200,1160053010,17480,17480,17480,17480,0
20231025,171100,1160053010,17480,17480,17480,17480,0
20231025,171000,1160053010,17480,17480,17480,17480,0
20231025,170900,1160053010,17480,17480,17480,17480,0
20231025,170800,1160053010,17480,17480,17480,17480,0
20231025,170700,1160053010,17480,17480,17480,17480,0
20231025,170600,1160053010,17480,17480,17480,17480,0
20231025,170500,1160053010,17480,17480,17480,17480,0
20231025,170400,1160053010,17480,17480,17480,17480,2336
20231025,170300,1160053010,17480,17480,17480,17480,0
20231025,170200,1160053010,17480,17480,17480,17480,0
20231025,170100,1160053010,17480,17480,17480,17480,0
20231025,170000,1160053010,17480,17480,17480,17480,0
20231025,165900,1160053010,17480,17480,17480,17480,0
20231025,165800,1160053010,17480,17480,17480,17480,0
20231025,165700,1160053010,17480,17480,17480,17480,0
20231025,165600,1160053010,17480,17480,17480,17480,0
20231025,165500,1160053010,17480,17480,17480,17480,0
20231025,165400,1160053010,17480,17480,17480,17480,0
20231025,165300,1160053010,17480,17480,17480,17480,0
20231025,165200,1160053010,17480,17480,17480,17480,0
20231025,165100,1160053010,17480,17480,17480,17480,0
20231025,165000,1160053010,17480,17480,17480,17480,0
20231025,164900,1160053010,17480,17480,17480,17480,0
20231025,164800,1160053010,17480,17480,17480,17480,0
20231025,164700,1160053010,17480,17480,17480,17480,0
20231025,164600,1160053010,17480,17480,17480,17480,0
20231025,164500,1160053010,17480,17480,17480,17480,0
20231025,164400,1160053010,17480,17480,17480,17480,0
20231025,164300,1160053010,17480,17480,17480,17480,0
20231025,164200,1160053010,17480,17480,17480,17480,0
20231025,164100,1160053010,17480,17480,17480,17480,0
20231025,164000,1160053010,17480,17480,17480,17480,0
20231025,163900,1160053010,17480,17480,17480,17480,0
20231025,163800,1160053010,17480,17480,17480,17480,0
20231025,163700,1160053010,17480,17480,17480,17480,0
20231025,163600,1160053010,17480,17480,17480,17480,0
20231025,163500,1160053010,17480,17480,17480,17480,0
20231025,163400,1160053010,17480,17480,17480,17480,2336
20231025,163300,1160053010,17480,17480,17480,17480,0
20231025,163200,1160053010,17480,17480,17480,17480,0
20231025,163100,1160053010,17480,17480,17480,17480,0
20231025,163000,1160053010,17480,17480,17480,17480,0
20231025,162900,1160053010,17480,17480,17480,17480,0
20231025,162800,1160053010,17480,17480,17480,17480,0
20231025,162700,1160053010,17480,17480,17480,17480,0
20231025,162600,1160053010,17480,17480,17480,17480,0
20231025,162500,1160053010,17480,17480,17480,17480,0
20231025,162400,1160053010,17480,17480,17480,17480,0
20231025,162300,1160053010,17480,17480,17480,17480,0
20231025,162200,1160053010,17480,17480,17480,17480,0
20231025,162100,1160053010,17480,17480,17480,17480,0
20231025,162000,1160053010,17480,17480,17480,17480,0
20231025,161900,1160053010,17480,17480,17480,17480,0
20231025,161800,1160053010,17480,17480,17480,17480,0
20231025,161700,1160053010,17480,17480,17480,17480,0
20231025,161600,1160053010,17480,17480,17480,17480,0
20231025,161500,1160053010,17480,17480,17480,17480,0
20231025,161400,1160053010,17480,17480,17480,17480,0
20231025,161300,1160053010,17480,17480,17480,17480,0
20231025,161200,1160053010,17480,17480,17480,17480,0
20231025,161100,1160053010,17480,17480,17480,17480,0
20231025,161000,1160053010,17480,17480,17480,17480,0
20231025,160900,1160053010,17480,17480,17480,17480,0
20231025,160800,1160053010,17480,17480,17480,17480,0
20231025,160700,1160053010,17480,17480,17480,17480,0
20231025,160600,1160053010,17480,17480,17480,17480,0
20231025,160500,1160053010,17480,17480,17480,17480,0
20231025,160400,1160053010,17480,17480,17480,17480,2336
20231025,160300,1160053010,17480,17480,17480,17480,0
20231025,160200,1160053010,17480,17480,17480,17480,0
20231025,160100,1160053010,17480,17480,17480,17480,0
20231025,160000,1160053010,17480,17480,17480,17480,0
20231025,155900,1160053010,17480,17480,17480,17480,0
20231025,155800,1160053010,17480,17480,17480,17480,0
20231025,155700,1160053010,17480,17480,17480,17480,0
20231025,155600,1160053010,17480,17480,17480,17480,0
20231025,155500,1160053010,17480,17480,17480,17480,0
20231025,155400,1160053010,17480,17480,17480,17480,0
20231025,155300,1160053010,17480,17480,17480,17480,0
20231025,155200,1160053010,17480,17480,17480,17480,0
20231025,155100,1160053010,17480,17480,17480,17480,0
20231025,155000,1160053010,17480,17480,17480,17480,0
20231025,154900,1160053010,17480,17480,17480,17480,0
20231025,154800,1160053010,17480,17480,17480,17480,0
20231025,154700,1160053010,17480,17480,17480,17480,0
20231025,154600,1160053010,17480,17480,17480,17480,0
20231025,154500,1160053010,17480,17480,17480,17480,0
20231025,154400,1160053010,17480,17480,17480,17480,0
20231025,154300,1160053010,17480,17480,17480,17480,0
20231025,154200,1160053010,17480,17480,17480,17480,0
20231025,154100,1160053010,17480,17480,17480,17480,0
20231025,154000,1160053010,17480,17480,17480,17480,0
20231025,153900,1160053010,17480,17480,17480,17480,0
20231025,153800,1160053010,17480,17480,17480,17480,0
20231025,153700,1160053010,17480,17480,17480,17480,0
20231025,153600,1160053010,17480,17480,17480,17480,0
20231025,153500,1160053010,17480,17480,17480,17480,0
20231025,153400,1160053010,17480,17480,17480,17480,2336
20231025,153300,1160053010,17480,17480,17480,17480,0
20231025,153200,1160053010,17480,17480,17480,17480,0
20231025,153100,1160053010,17480,17480,17480,17480,0
20231025,153000,1160053010,17480,17480,17480,17480,2336
20231025,152900,1119219730,17470,17470,17470,17470,0
20231025,152800,1119219730,17470,17470,17470,17470,0
20231025,152700,1119219730,17470,17470,17470,17470,0
20231025,152600,1119219730,17470,17470,17470,17470,0
20231025,152500,1119219730,17470,17470,17470,17470,0
20231025,152400,1119219730,17470,17470,17470,17470,0
20231025,152300,1119219730,17470,17470,17470,17470,0
20231025,152200,1119219730,17470,17470,17470,17470,0
20231025,152100,1119219730,17470,17470,17470,17470,0
20231025,152000,1119219730,17470,17470,17470,17470,0
20231025,151900,1119219730,17470,17470,17470,17410,89
20231025,151800,1117665260,17470,17410,17470,17400,1747
20231025,151700,1087241180,17410,17410,17420,17410,43
20231025,151600,1086492210,17410,17410,17410,17410,10
20231025,151500,1086318110,17410,17410,17410,17410,32
20231025,151400,1085760990,17410,17410,17410,17410,26
20231025,151300,1085308330,17410,17420,17420,17410,657
20231025,151200,1073864510,17420,17420,17420,17420,170
20231025,151100,1070903110,17430,17430,17470,17420,223
20231025,151000,1067012000,17440,17450,17450,17420,57
20231025,150900,1066018400,17450,17430,17460,17430,168
20231025,150800,1063087640,17440,17460,17460,17420,362
20231025,150700,1056774250,17460,17430,17470,17430,223
20231025,150600,1052880800,17430,17420,17440,17420,213
20231025,150500,1049169150,17430,17420,17430,17410,1361
20231025,150400,1025458170,17420,17430,17430,17420,99
20231025,150300,1023732770,17430,17430,17430,17430,33
20231025,150200,1023157580,17430,17440,17440,17430,79
20231025,150100,1021779840,17440,17440,17440,17440,30
20231025,150000,1021256640,17440,17440,17450,17440,57
20231025,145900,1020262520,17440,17440,17440,17440,255
20231025,145800,1015815320,17440,17440,17440,17440,285
20231025,145700,1010844920,17440,17440,17440,17440,20
20231025,145600,1010496120,17440,17440,17450,17440,217
20231025,145500,1006711620,17440,17440,17450,17440,792
20231025,145400,992898140,17430,17430,17430,17430,20
20231025,145300,992549540,17430,17430,17430,17430,213
20231025,145200,988836950,17430,17430,17430,17430,17
20231025,145100,988540640,17430,17430,17430,17430,240
20231025,145000,984357440,17430,17430,17430,17430,115
20231025,144900,982352990,17430,17440,17440,17430,268
20231025,144800,977679240,17440,17440,17440,17440,37
20231025,144700,977033960,17440,17440,17440,17440,20
20231025,144600,976685160,17440,17440,17450,17440,44
20231025,144500,975917790,17440,17440,17450,17440,220
20231025,144400,972078990,17440,17450,17450,17440,36
20231025,144300,971450890,17480,17450,17480,17450,96
20231025,144200,969774370,17450,17450,17450,17440,317
20231025,144100,964242820,17440,17440,17450,17440,56
20231025,144000,963265820,17440,17440,17450,17440,140
20231025,143900,960823040,17440,17440,17450,17440,216
20231025,143800,957054000,17440,17430,17440,17430,106
20231025,143700,955205380,17430,17430,17440,17430,110
20231025,143600,953287070,17430,17430,17490,17430,816
20231025,143500,939050430,17430,17410,17430,17400,526
20231025,143400,929885840,17410,17400,17410,17400,158
20231025,143300,927135190,17400,17400,17410,17400,315
20231025,143200,921651190,17410,17420,17420,17400,895
20231025,143100,906067190,17440,17420,17440,17420,1203
20231025,143000,885089430,17420,17400,17420,17400,1398
20231025,142900,860751760,17390,17390,17390,17390,18
20231025,142800,860438740,17380,17360,17380,17360,733
20231025,142700,847701910,17350,17350,17350,17350,37
20231025,142600,847059960,17360,17360,17360,17360,21
20231025,142500,846695400,17360,17360,17360,17360,2
20231025,142400,846660680,17360,17360,17360,17360,17
20231025,142300,846365560,17360,17360,17360,17360,115
20231025,142200,844369160,17360,17370,17370,17360,525
20231025,142100,835249960,17370,17370,17370,17370,320
20231025,142000,829691560,17390,17380,17390,17380,134
20231025,141900,827361990,17410,17410,17410,17410,0
20231025,141800,827361990,17410,17400,17410,17400,74
20231025,141700,826074100,17400,17400,17400,17400,10
20231025,141600,825900100,17410,17410,17410,17410,0
20231025,141500,825900100,17410,17400,17410,17400,67
20231025,141400,824734210,17410,17410,17410,17410,14
20231025,141300,824490470,17410,17390,17410,17380,76
20231025,141200,823168170,17400,17380,17400,17380,261
20231025,141100,818631090,17400,17400,17400,17400,90
20231025,141000,817065090,17420,17420,17420,17420,0
20231025,140900,817065090,17420,17420,17420,17420,4
20231025,140800,816995410,17420,17420,17420,17420,46
20231025,140700,816194090,17420,17410,17420,17410,55
20231025,140600,815236280,17410,17410,17410,17410,202
20231025,140500,811719460,17420,17420,17420,17420,44
20231025,140400,810952980,17430,17430,17430,17430,0
20231025,140300,810952980,17430,17370,17430,17370,62
20231025,140200,809873930,17430,17380,17430,17380,76
20231025,140100,808550970,17390,17390,17390,17390,3
20231025,140000,808498800,17430,17420,17430,17410,56
20231025,135900,807523470,17430,17380,17430,17380,42
20231025,135800,806792670,17410,17370,17410,17370,13
20231025,135700,806566820,17430,17360,17430,17360,213
20231025,135600,802865940,17360,17360,17360,17360,11
20231025,135500,802674980,17370,17370,17370,17360,78
20231025,135400,801320130,17370,17360,17370,17360,11
20231025,135300,801129110,17370,17360,17370,17360,223
20231025,135200,797255810,17360,17360,17360,17360,42
20231025,135100,796526690,17360,17360,17360,17360,0
20231025,135000,796526690,17360,17370,17370,17360,12
20231025,134900,796318300,17370,17370,17370,17370,2
20231025,134800,796283560,17370,17380,17380,17370,50
20231025,134700,795414980,17380,17380,17380,17370,262
20231025,134600,790863220,17370,17370,17380,17370,69
20231025,134500,789664090,17370,17370,17380,17370,18
20231025,134400,789351370,17370,17370,17370,17370,11
20231025,134300,789160300,17370,17370,17380,17370,17
20231025,134200,788864940,17370,17370,17380,17370,16
20231025,134100,788586970,17370,17370,17370,17360,117
20231025,134000,786554720,17370,17370,17380,17370,25
20231025,133900,786120380,17370,17380,17380,17370,31
20231025,133800,785581800,17390,17370,17390,17370,177
20231025,133700,782504730,17350,17390,17390,17350,239
20231025,133600,778354150,17390,17400,17400,17390,88
20231025,133500,776823130,17410,17420,17420,17410,105
20231025,133400,774994410,17420,17420,17420,17420,6
20231025,133300,774889890,17420,17440,17440,17420,129
20231025,133200,772640640,17450,17450,17450,17450,120
20231025,133100,770546640,17460,17460,17470,17460,261
20231025,133000,765987650,17460,17460,17460,17460,13
20231025,132900,765760670,17460,17460,17460,17460,99
20231025,132800,764032130,17460,17460,17460,17450,171
20231025,132700,761047640,17450,17450,17450,17450,59
20231025,132600,760018090,17450,17440,17460,17440,217
20231025,132500,756230210,17440,17410,17440,17410,347
20231025,132400,750185020,17410,17410,17410,17410,22
20231025,132300,749802000,17420,17410,17420,17410,62
20231025,132200,748722070,17410,17410,17410,17410,13
20231025,132100,748495740,17410,17410,17410,17410,14
20231025,132000,748252000,17410,17410,17410,17410,11
20231025,131900,748060490,17410,17400,17410,17400,57
20231025,131800,747068190,17400,17400,17410,17400,10
20231025,131700,746894180,17410,17410,17420,17410,52
20231025,131600,745988570,17410,17410,17410,17410,29
20231025,131500,745483680,17410,17410,17410,17410,18
20231025,131400,745170300,17410,17410,17420,17410,56
20231025,131300,744195120,17410,17410,17410,17410,19
20231025,131200,743864330,17410,17400,17410,17400,79
20231025,131100,742489310,17390,17400,17400,17390,25
20231025,131000,742054330,17400,17400,17410,17390,92
20231025,130900,740453480,17410,17400,17420,17400,120
20231025,130800,738364020,17390,17400,17400,17390,95
20231025,130700,736711450,17400,17400,17400,17400,20
20231025,130600,736363450,17400,17400,17400,17400,13
20231025,130500,736137250,17410,17400,17410,17390,34
20231025,130400,735545760,17400,17390,17400,17380,134
20231025,130300,733215460,17390,17380,17390,17370,49
20231025,130200,732363680,17400,17400,17400,17400,17
20231025,130100,732067880,17400,17400,17410,17400,31
20231025,130000,731528420,17420,17360,17420,17360,471
20231025,125900,723343560,17360,17340,17360,17340,1734
20231025,125800,693274880,17350,17340,17350,17340,28
20231025,125700,692789140,17340,17370,17370,17340,22
20231025,125600,692407570,17340,17340,17340,17340,32
20231025,125500,691852690,17370,17350,17370,17340,45
20231025,125400,691071480,17370,17350,17370,17340,46
20231025,125300,690273210,17370,17340,17370,17340,71
20231025,125200,689040790,17340,17350,17350,17340,51
20231025,125100,688155960,17350,17350,17350,17340,34
20231025,125000,687566180,17350,17350,17350,17330,44
20231025,124900,686803070,17350,17350,17350,17340,51
20231025,124800,685918250,17350,17350,17350,17350,32
20231025,124700,685363050,17350,17340,17350,17340,33
20231025,124600,684790610,17340,17330,17340,17330,70
20231025,124500,683577190,17330,17330,17330,17330,7
20231025,124400,683455880,17330,17330,17330,17330,32
20231025,124300,682901320,17330,17340,17340,17330,22
20231025,124200,682520020,17330,17320,17330,17320,124
20231025,124100,680371380,17320,17320,17320,17320,83
20231025,124000,678933820,17320,17320,17320,17320,13
20231025,123900,678708660,17320,17330,17330,17320,38
20231025,123800,678050220,17340,17320,17340,17310,267
20231025,123700,673426430,17320,17320,17320,17320,68
20231025,123600,672248670,17330,17340,17340,17320,17
20231025,123500,671954120,17330,17330,17340,17330,42
20231025,123400,671226160,17330,17330,17330,17330,17
20231025,123300,670931550,17330,17330,17330,17330,0
20231025,123200,670931550,17330,17340,17340,17330,35
20231025,123100,670324700,17340,17320,17340,17320,100
20231025,123000,668591590,17320,17320,17320,17320,58
20231025,122900,667587030,17320,17320,17320,17320,6
20231025,122800,667483110,17310,17310,17320,17310,146
20231025,122700,664954790,17330,17310,17330,17310,48
20231025,122600,664123490,17330,17330,17330,17330,0
20231025,122500,664123490,17330,17320,17330,17320,52
20231025,122400,663222550,17330,17330,17330,17330,73
20231025,122300,661957460,17330,17320,17330,17300,34
20231025,122200,661368500,17330,17330,17330,17330,30
20231025,122100,660848600,17320,17320,17320,17320,115
20231025,122000,658856800,17320,17310,17320,17310,64
20231025,121900,657748910,17320,17310,17320,17310,289
20231025,121800,652744590,17320,17330,17330,17320,205
20231025,121700,649193500,17330,17330,17330,17330,81
20231025,121600,647789770,17340,17340,17340,17340,12
20231025,121500,647581690,17340,17340,17340,17340,7
20231025,121400,647460310,17340,17340,17340,17340,32
20231025,121300,646905430,17350,17360,17360,17350,50
20231025,121200,646037760,17350,17340,17350,17340,73
20231025,121100,644771880,17330,17350,17360,17330,25
20231025,121000,644338150,17340,17340,17340,17340,73
20231025,120900,643072330,17350,17330,17350,17330,109
20231025,120800,641183050,17360,17350,17360,17350,476
20231025,120700,632921240,17370,17370,17370,17370,162
20231025,120600,630107300,17380,17400,17400,17380,279
20231025,120500,625256350,17400,17400,17400,17400,324
20231025,120400,619618750,17400,17400,17400,17400,110
20231025,120300,617704750,17400,17400,17400,17400,38
20231025,120200,617043550,17400,17400,17400,17400,15
20231025,120100,616782550,17400,17400,17410,17400,6
20231025,120000,616678140,17400,17400,17400,17400,9
20231025,115900,616521540,17400,17400,17400,17400,4
20231025,115800,616451940,17400,17400,17400,17400,12
20231025,115700,616243140,17400,17410,17410,17400,58
20231025,115600,615233510,17410,17410,17410,17410,14
20231025,115500,614989770,17410,17410,17410,17410,23
20231025,115400,614589340,17410,17410,17410,17410,54
20231025,115300,613649200,17410,17420,17420,17410,79
20231025,115200,612273270,17420,17420,17430,17420,139
20231025,115100,609851850,17420,17420,17420,17420,9
20231025,115000,609695070,17420,17420,17420,17420,59
20231025,114900,608667290,17420,17420,17420,17420,45
20231025,114800,607883390,17420,17420,17420,17420,16
20231025,114700,607604670,17420,17420,17420,17420,22
20231025,114600,607221430,17420,17420,17420,17420,67
20231025,114500,606054290,17420,17420,17420,17420,460
20231025,114400,598041090,17420,17420,17420,17420,14
20231025,114300,597797210,17420,17420,17420,17420,2316
20231025,114200,557452490,17420,17420,17420,17420,0
20231025,114100,557452490,17420,17420,17420,17420,105
20231025,114000,555623390,17420,17420,17420,17420,20
20231025,113900,555274990,17420,17430,17430,17420,32
20231025,113800,554717350,17420,17420,17430,17420,114
20231025,113700,552731370,17420,17420,17420,17420,6
20231025,113600,552626850,17420,17420,17420,17420,10
20231025,113500,552452650,17420,17420,17420,17420,5
20231025,113400,552365550,17420,17430,17430,17420,158
20231025,113300,549612480,17430,17430,17430,17420,121
20231025,113200,547503560,17420,17420,17420,17420,0
20231025,113100,547503560,17420,17420,17420,17420,7
20231025,113000,547381620,17420,17420,17430,17420,114
20231025,112900,545394740,17420,17420,17420,17420,0
20231025,112800,545394740,17420,17420,17420,17420,17
20231025,112700,545098600,17420,17420,17420,17420,72
20231025,112600,543844360,17430,17420,17430,17420,427
20231025,112500,536401910,17420,17420,17420,17420,7
20231025,112400,536279970,17420,17420,17420,17420,8
20231025,112300,536140610,17420,17420,17420,17420,12
20231025,112200,535931570,17420,17420,17420,17420,6
20231025,112100,535827050,17430,17420,17430,17420,102
20231025,112000,534049250,17420,17420,17430,17420,54
20231025,111900,533108090,17420,17420,17420,17420,0
20231025,111800,533108090,17420,17420,17420,17420,20
20231025,111700,532759690,17420,17440,17440,17420,402
20231025,111600,525753890,17450,17450,17450,17450,2
20231025,111500,525718990,17450,17450,17450,17450,151
20231025,111400,523084040,17450,17450,17450,17450,324
20231025,111300,517430240,17450,17450,17450,17450,10
20231025,111200,517255740,17450,17460,17460,17450,301
20231025,111100,512000340,17470,17480,17480,17470,301
20231025,111000,506741120,17480,17490,17490,17480,581
20231025,110900,496579440,17490,17500,17500,17490,332
20231025,110800,490771760,17490,17500,17500,17490,11
20231025,110700,490579280,17490,17460,17500,17460,291
20231025,110600,485488450,17460,17430,17470,17430,314
20231025,110500,480005100,17430,17420,17430,17420,65
20231025,110400,478872300,17430,17430,17430,17430,156
20231025,110300,476153220,17430,17420,17440,17420,244
20231025,110200,471900040,17420,17410,17430,17410,223
20231025,110100,468015710,17410,17410,17410,17410,68
20231025,110000,466831830,17420,17390,17430,17390,320
20231025,105900,461260440,17390,17390,17390,17390,159
20231025,105800,458495430,17390,17390,17390,17390,0
20231025,105700,458495430,17390,17350,17390,17340,285
20231025,105600,453548120,17350,17350,17350,17350,13
20231025,105500,453322570,17340,17280,17350,17280,218
20231025,105400,449546710,17280,17320,17320,17280,140
20231025,105300,447126610,17320,17310,17320,17310,45
20231025,105200,446347520,17310,17310,17320,17310,34
20231025,105100,445758960,17270,17390,17390,17270,220
20231025,105000,441938780,17390,17410,17410,17390,507
20231025,104900,433120340,17420,17300,17430,17300,2118
20231025,104800,396312220,17300,17250,17350,17250,4706
20231025,104700,314979350,17250,17250,17250,17250,7
20231025,104600,314858600,17250,17250,17250,17250,6
20231025,104500,314755100,17250,17250,17250,17250,0
20231025,104400,314755100,17250,17270,17270,17240,40
20231025,104300,314065040,17260,17250,17260,17250,199
20231025,104200,310630400,17250,17240,17250,17240,1012
20231025,104100,293173970,17240,17240,17240,17240,5
20231025,104000,293087770,17240,17240,17240,17240,6
20231025,103900,292984330,17250,17240,17250,17240,37
20231025,103800,292346150,17240,17240,17240,17240,5
20231025,103700,292259950,17240,17240,17240,17240,0
20231025,103600,292259950,17240,17240,17240,17240,12
20231025,103500,292053070,17240,17240,17240,17240,273
20231025,103400,287346550,17240,17240,17240,17240,5
20231025,103300,287260350,17240,17250,17250,17240,34
20231025,103200,286674160,17250,17250,17250,17250,34
20231025,103100,286087660,17250,17240,17250,17240,287
20231025,103000,281139770,17240,17240,17240,17240,133
20231025,102900,278846850,17240,17240,17240,17240,11
20231025,102800,278657210,17240,17240,17240,17240,0
20231025,102700,278657210,17240,17240,17240,17240,6
20231025,102600,278553770,17250,17250,17250,17240,111
20231025,102500,276639080,17250,17240,17250,17240,107
20231025,102400,274794390,17240,17240,17240,17240,201
20231025,102300,271329150,17240,17250,17250,17240,16
20231025,102200,271053260,17250,17240,17250,17240,103
20231025,102100,269277510,17240,17250,17250,17240,111
20231025,102000,267363820,17240,17250,17260,17240,169
20231025,101900,264449960,17250,17250,17250,17250,44
20231025,101800,263690960,17250,17250,17250,17250,11
20231025,101700,263501210,17250,17260,17260,17250,527
20231025,101600,254405240,17270,17270,17270,17260,113
20231025,101500,252453850,17270,17270,17270,17260,105
20231025,101400,250640840,17270,17260,17270,17260,6
20231025,101300,250537270,17270,17260,17270,17260,68
20231025,101200,249363580,17260,17240,17260,17240,1206
20231025,101100,228555210,17250,17250,17250,17250,0
20231025,101000,228555210,17250,17240,17250,17240,10
20231025,100900,228382800,17240,17240,17240,17240,65
20231025,100800,227262200,17250,17190,17250,17190,836
20231025,100700,212875460,17180,17180,17180,17180,0
20231025,100600,212875460,17180,17190,17190,17180,14
20231025,100500,212634860,17190,17180,17190,17180,21
20231025,100400,212273880,17180,17190,17190,17180,99
20231025,100300,210572590,17190,17190,17200,17190,134
20231025,100200,208269040,17190,17190,17200,17190,44
20231025,100100,207512430,17190,17200,17200,17190,45
20231025,100000,206738580,17200,17170,17200,17170,744
20231025,095900,193960110,17160,17160,17160,17160,6
20231025,095800,193857150,17160,17160,17160,17160,6
20231025,095700,193754190,17160,17160,17170,17160,68
20231025,095600,192587230,17160,17160,17160,17160,0
20231025,095500,192587230,17160,17160,17160,17160,6
20231025,095400,192484270,17170,17170,17170,17170,8
20231025,095300,192346910,17160,17150,17170,17150,111
20231025,095200,190442200,17140,17150,17150,17130,224
20231025,095100,186602890,17150,17150,17150,17140,53
20231025,095000,185694300,17130,17130,17130,17130,1
20231025,094900,185677170,17130,17130,17160,17130,57
20231025,094800,184700640,17140,17140,17140,17140,75
20231025,094700,183415140,17150,17120,17150,17120,791
20231025,094600,169865520,17120,17110,17120,17110,2
20231025,094500,169831290,17110,17110,17120,17110,91
20231025,094400,168273780,17110,17110,17110,17110,6
20231025,094300,168171120,17110,17120,17120,17110,57
20231025,094200,167195840,17120,17120,17120,17120,11
20231025,094100,167007520,17110,17110,17110,17110,54
20231025,094000,166083580,17120,17120,17120,17110,23
20231025,093900,165689880,17110,17120,17120,17110,6
20231025,093800,165587210,17110,17120,17120,17110,225
20231025,093700,161735690,17120,17130,17130,17120,118
20231025,093600,159715350,17130,17130,17130,17130,107
20231025,093500,157882440,17130,17140,17140,17130,153
20231025,093400,155260580,17140,17150,17150,17140,112
20231025,093300,153340340,17140,17140,17140,17140,61
20231025,093200,152294800,17140,17120,17140,17120,21
20231025,093100,151934990,17110,17120,17130,17110,291
20231025,093000,146955910,17130,17120,17140,17110,233
20231025,092900,142967830,17120,17110,17140,17110,42
20231025,092800,142248800,17120,17130,17130,17120,404
20231025,092700,135329230,17110,17120,17120,17110,70
20231025,092600,134130840,17160,17170,17170,17160,154
20231025,092500,131487160,17170,17150,17210,17150,640
20231025,092400,120493400,17160,17140,17160,17140,136
20231025,092300,118161070,17130,17120,17140,17120,58
20231025,092200,117167670,17110,17110,17110,17110,11
20231025,092100,116979460,17110,17110,17160,17110,622
20231025,092000,106327030,17100,17100,17100,17100,6
20231025,091900,106224430,17100,17100,17100,17100,56
20231025,091800,105266830,17110,17110,17110,17110,28
20231025,091700,104787750,17110,17120,17120,17110,644
20231025,091600,93763950,17130,17130,17130,17130,112
20231025,091500,91845390,17130,17120,17130,17120,83
20231025,091400,90424160,17120,17120,17120,17120,0
20231025,091300,90424160,17120,17160,17160,17120,321
20231025,091200,84924410,17150,17160,17160,17150,97
20231025,091100,83260750,17170,17170,17170,17170,47
20231025,091000,82453760,17170,17240,17280,17150,785
20231025,090900,68923590,17230,17110,17230,17110,622
20231025,090800,58263850,17100,17090,17100,17090,260
20231025,090700,53819740,17080,17090,17090,17080,7
20231025,090600,53700170,17090,17090,17090,17090,113
20231025,090500,51769000,17080,17080,17080,17080,812
20231025,090400,37900040,17060,17050,17080,17050,64
20231025,090300,36807960,17050,17120,17130,17050,1153
20231025,090200,17088240,17120,17120,17120,17120,171
20231025,090100,14160720,17130,17120,17140,17120,204
20231025,090000,10666270,17120,17120,17130,17120,623