KissMeData/034020/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190700,37180817410,14050,14050,14050,14050,70083
20231024,190600,37180817410,14050,14050,14050,14050,0
20231024,190500,37180817410,14050,14050,14050,14050,0
20231024,190400,37180817410,14050,14050,14050,14050,0
20231024,190300,37180817410,14050,14050,14050,14050,0
20231024,190200,37180817410,14050,14050,14050,14050,0
20231024,190100,37180817410,14050,14050,14050,14050,0
20231024,190000,37180817410,14050,14050,14050,14050,0
20231024,185900,37180817410,14050,14050,14050,14050,0
20231024,185800,37180817410,14050,14050,14050,14050,0
20231024,185700,37180817410,14050,14050,14050,14050,0
20231024,185600,37180817410,14050,14050,14050,14050,0
20231024,185500,37180817410,14050,14050,14050,14050,0
20231024,185400,37180817410,14050,14050,14050,14050,0
20231024,185300,37180817410,14050,14050,14050,14050,0
20231024,185200,37180817410,14050,14050,14050,14050,0
20231024,185100,37180817410,14050,14050,14050,14050,0
20231024,185000,37180817410,14050,14050,14050,14050,0
20231024,184900,37180817410,14050,14050,14050,14050,0
20231024,184800,37180817410,14050,14050,14050,14050,0
20231024,184700,37180817410,14050,14050,14050,14050,0
20231024,184600,37180817410,14050,14050,14050,14050,0
20231024,184500,37180817410,14050,14050,14050,14050,0
20231024,184400,37180817410,14050,14050,14050,14050,0
20231024,184300,37180817410,14050,14050,14050,14050,0
20231024,184200,37180817410,14050,14050,14050,14050,0
20231024,184100,37180817410,14050,14050,14050,14050,0
20231024,184000,37180817410,14050,14050,14050,14050,0
20231024,183900,37180817410,14050,14050,14050,14050,0
20231024,183800,37180817410,14050,14050,14050,14050,0
20231024,183700,37180817410,14050,14050,14050,14050,70083
20231024,183600,37180817410,14050,14050,14050,14050,0
20231024,183500,37180817410,14050,14050,14050,14050,0
20231024,183400,37180817410,14050,14050,14050,14050,0
20231024,183300,37180817410,14050,14050,14050,14050,0
20231024,183200,37180817410,14050,14050,14050,14050,0
20231024,183100,37180817410,14050,14050,14050,14050,0
20231024,183000,37180817410,14050,14050,14050,14050,0
20231024,182900,37180817410,14050,14050,14050,14050,0
20231024,182800,37180817410,14050,14050,14050,14050,0
20231024,182700,37180817410,14050,14050,14050,14050,0
20231024,182600,37180817410,14050,14050,14050,14050,0
20231024,182500,37180817410,14050,14050,14050,14050,0
20231024,182400,37180817410,14050,14050,14050,14050,0
20231024,182300,37180817410,14050,14050,14050,14050,0
20231024,182200,37180817410,14050,14050,14050,14050,0
20231024,182100,37180817410,14050,14050,14050,14050,0
20231024,182000,37180817410,14050,14050,14050,14050,0
20231024,181900,37180817410,14050,14050,14050,14050,0
20231024,181800,37180817410,14050,14050,14050,14050,0
20231024,181700,37180817410,14050,14050,14050,14050,0
20231024,181600,37180817410,14050,14050,14050,14050,0
20231024,181500,37180817410,14050,14050,14050,14050,0
20231024,181400,37180817410,14050,14050,14050,14050,0
20231024,181300,37180817410,14050,14050,14050,14050,0
20231024,181200,37180817410,14050,14050,14050,14050,0
20231024,181100,37180817410,14050,14050,14050,14050,0
20231024,181000,37180817410,14050,14050,14050,14050,0
20231024,180900,37180817410,14050,14050,14050,14050,0
20231024,180800,37180817410,14050,14050,14050,14050,0
20231024,180700,37180817410,14050,14050,14050,14050,70083
20231024,180600,37180817410,14050,14050,14050,14050,0
20231024,180500,37180817410,14050,14050,14050,14050,0
20231024,180400,37180817410,14050,14050,14050,14050,0
20231024,180300,37180817410,14050,14050,14050,14050,0
20231024,180200,37180817410,14050,14050,14050,14050,0
20231024,180100,37180817410,14050,14050,14050,14050,0
20231024,180000,37180817410,14050,14050,14050,14050,0
20231024,175900,37180817410,14050,14050,14050,14050,0
20231024,175800,37180817410,14050,14050,14050,14050,0
20231024,175700,37180817410,14050,14050,14050,14050,0
20231024,175600,37180817410,14050,14050,14050,14050,0
20231024,175500,37180817410,14050,14050,14050,14050,0
20231024,175400,37180817410,14050,14050,14050,14050,0
20231024,175300,37180817410,14050,14050,14050,14050,0
20231024,175200,37180817410,14050,14050,14050,14050,0
20231024,175100,37180817410,14050,14050,14050,14050,0
20231024,175000,37180817410,14050,14050,14050,14050,0
20231024,174900,37180817410,14050,14050,14050,14050,0
20231024,174800,37180817410,14050,14050,14050,14050,0
20231024,174700,37180817410,14050,14050,14050,14050,0
20231024,174600,37180817410,14050,14050,14050,14050,0
20231024,174500,37180817410,14050,14050,14050,14050,0
20231024,174400,37180817410,14050,14050,14050,14050,0
20231024,174300,37180817410,14050,14050,14050,14050,0
20231024,174200,37180817410,14050,14050,14050,14050,0
20231024,174100,37180817410,14050,14050,14050,14050,0
20231024,174000,37180817410,14050,14050,14050,14050,0
20231024,173900,37180817410,14050,14050,14050,14050,0
20231024,173800,37180817410,14050,14050,14050,14050,0
20231024,173700,37180817410,14050,14050,14050,14050,70083
20231024,173600,37180817410,14050,14050,14050,14050,0
20231024,173500,37180817410,14050,14050,14050,14050,0
20231024,173400,37180817410,14050,14050,14050,14050,0
20231024,173300,37180817410,14050,14050,14050,14050,0
20231024,173200,37180817410,14050,14050,14050,14050,0
20231024,173100,37180817410,14050,14050,14050,14050,0
20231024,173000,37180817410,14050,14050,14050,14050,0
20231024,172900,37180817410,14050,14050,14050,14050,0
20231024,172800,37180817410,14050,14050,14050,14050,0
20231024,172700,37180817410,14050,14050,14050,14050,0
20231024,172600,37180817410,14050,14050,14050,14050,0
20231024,172500,37180817410,14050,14050,14050,14050,0
20231024,172400,37180817410,14050,14050,14050,14050,0
20231024,172300,37180817410,14050,14050,14050,14050,0
20231024,172200,37180817410,14050,14050,14050,14050,0
20231024,172100,37180817410,14050,14050,14050,14050,0
20231024,172000,37180817410,14050,14050,14050,14050,0
20231024,171900,37180817410,14050,14050,14050,14050,0
20231024,171800,37180817410,14050,14050,14050,14050,0
20231024,171700,37180817410,14050,14050,14050,14050,0
20231024,171600,37180817410,14050,14050,14050,14050,0
20231024,171500,37180817410,14050,14050,14050,14050,0
20231024,171400,37180817410,14050,14050,14050,14050,0
20231024,171300,37180817410,14050,14050,14050,14050,0
20231024,171200,37180817410,14050,14050,14050,14050,0
20231024,171100,37180817410,14050,14050,14050,14050,0
20231024,171000,37180817410,14050,14050,14050,14050,0
20231024,170900,37180817410,14050,14050,14050,14050,0
20231024,170800,37180817410,14050,14050,14050,14050,0
20231024,170700,37180817410,14050,14050,14050,14050,70083
20231024,170600,37180817410,14050,14050,14050,14050,0
20231024,170500,37180817410,14050,14050,14050,14050,0
20231024,170400,37180817410,14050,14050,14050,14050,0
20231024,170300,37180817410,14050,14050,14050,14050,0
20231024,170200,37180817410,14050,14050,14050,14050,0
20231024,170100,37180817410,14050,14050,14050,14050,0
20231024,170000,37180817410,14050,14050,14050,14050,0
20231024,165900,37180817410,14050,14050,14050,14050,0
20231024,165800,37180817410,14050,14050,14050,14050,0
20231024,165700,37180817410,14050,14050,14050,14050,0
20231024,165600,37180817410,14050,14050,14050,14050,0
20231024,165500,37180817410,14050,14050,14050,14050,0
20231024,165400,37180817410,14050,14050,14050,14050,0
20231024,165300,37180817410,14050,14050,14050,14050,0
20231024,165200,37180817410,14050,14050,14050,14050,0
20231024,165100,37180817410,14050,14050,14050,14050,0
20231024,165000,37180817410,14050,14050,14050,14050,0
20231024,164900,37180817410,14050,14050,14050,14050,0
20231024,164800,37180817410,14050,14050,14050,14050,0
20231024,164700,37180817410,14050,14050,14050,14050,0
20231024,164600,37180817410,14050,14050,14050,14050,0
20231024,164500,37180817410,14050,14050,14050,14050,0
20231024,164400,37180817410,14050,14050,14050,14050,0
20231024,164300,37180817410,14050,14050,14050,14050,0
20231024,164200,37180817410,14050,14050,14050,14050,0
20231024,164100,37180817410,14050,14050,14050,14050,0
20231024,164000,37180817410,14050,14050,14050,14050,0
20231024,163900,37180817410,14050,14050,14050,14050,0
20231024,163800,37180817410,14050,14050,14050,14050,0
20231024,163700,37180817410,14050,14050,14050,14050,70083
20231024,163600,37180817410,14050,14050,14050,14050,0
20231024,163500,37180817410,14050,14050,14050,14050,0
20231024,163400,37180817410,14050,14050,14050,14050,0
20231024,163300,37180817410,14050,14050,14050,14050,0
20231024,163200,37180817410,14050,14050,14050,14050,0
20231024,163100,37180817410,14050,14050,14050,14050,0
20231024,163000,37180817410,14050,14050,14050,14050,0
20231024,162900,37180817410,14050,14050,14050,14050,0
20231024,162800,37180817410,14050,14050,14050,14050,0
20231024,162700,37180817410,14050,14050,14050,14050,0
20231024,162600,37180817410,14050,14050,14050,14050,0
20231024,162500,37180817410,14050,14050,14050,14050,0
20231024,162400,37180817410,14050,14050,14050,14050,0
20231024,162300,37180817410,14050,14050,14050,14050,0
20231024,162200,37180817410,14050,14050,14050,14050,0
20231024,162100,37180817410,14050,14050,14050,14050,0
20231024,162000,37180817410,14050,14050,14050,14050,0
20231024,161900,37180817410,14050,14050,14050,14050,0
20231024,161800,37180817410,14050,14050,14050,14050,0
20231024,161700,37180817410,14050,14050,14050,14050,0
20231024,161600,37180817410,14050,14050,14050,14050,0
20231024,161500,37180817410,14050,14050,14050,14050,0
20231024,161400,37180817410,14050,14050,14050,14050,0
20231024,161300,37180817410,14050,14050,14050,14050,0
20231024,161200,37180817410,14050,14050,14050,14050,0
20231024,161100,37180817410,14050,14050,14050,14050,0
20231024,161000,37180817410,14050,14050,14050,14050,0
20231024,160900,37180817410,14050,14050,14050,14050,0
20231024,160800,37180817410,14050,14050,14050,14050,0
20231024,160700,37180817410,14050,14050,14050,14050,70083
20231024,160600,37180817410,14050,14050,14050,14050,0
20231024,160500,37180817410,14050,14050,14050,14050,0
20231024,160400,37180817410,14050,14050,14050,14050,0
20231024,160300,37180817410,14050,14050,14050,14050,0
20231024,160200,37180817410,14050,14050,14050,14050,0
20231024,160100,37180817410,14050,14050,14050,14050,0
20231024,160000,37180817410,14050,14050,14050,14050,0
20231024,155900,37180817410,14050,14050,14050,14050,0
20231024,155800,37180817410,14050,14050,14050,14050,0
20231024,155700,37180817410,14050,14050,14050,14050,0
20231024,155600,37180817410,14050,14050,14050,14050,0
20231024,155500,37180817410,14050,14050,14050,14050,0
20231024,155400,37180817410,14050,14050,14050,14050,0
20231024,155300,37180817410,14050,14050,14050,14050,0
20231024,155200,37180817410,14050,14050,14050,14050,0
20231024,155100,37180817410,14050,14050,14050,14050,0
20231024,155000,37180817410,14050,14050,14050,14050,0
20231024,154900,37180817410,14050,14050,14050,14050,0
20231024,154800,37180817410,14050,14050,14050,14050,0
20231024,154700,37180817410,14050,14050,14050,14050,0
20231024,154600,37180817410,14050,14050,14050,14050,0
20231024,154500,37180817410,14050,14050,14050,14050,0
20231024,154400,37180817410,14050,14050,14050,14050,0
20231024,154300,37180817410,14050,14050,14050,14050,0
20231024,154200,37180817410,14050,14050,14050,14050,0
20231024,154100,37180817410,14050,14050,14050,14050,0
20231024,154000,37180817410,14050,14050,14050,14050,0
20231024,153900,37180817410,14050,14050,14050,14050,0
20231024,153800,37180817410,14050,14050,14050,14050,0
20231024,153700,37180817410,14050,14050,14050,14050,70083
20231024,153600,37180817410,14050,14050,14050,14050,0
20231024,153500,37180817410,14050,14050,14050,14050,0
20231024,153400,37180817410,14050,14050,14050,14050,0
20231024,153300,37180817410,14050,14050,14050,14050,0
20231024,153200,37180817410,14050,14050,14050,14050,0
20231024,153100,37180817410,14050,14050,14050,14050,0
20231024,153000,37180817410,14050,14050,14050,14050,70083
20231024,152900,36196151260,14030,14030,14030,14030,0
20231024,152800,36196151260,14030,14030,14030,14030,0
20231024,152700,36196151260,14030,14030,14030,14030,0
20231024,152600,36196151260,14030,14030,14030,14030,0
20231024,152500,36196151260,14030,14030,14030,14030,0
20231024,152400,36196151260,14030,14030,14030,14030,0
20231024,152300,36196151260,14030,14030,14030,14030,0
20231024,152200,36196151260,14030,14030,14030,14030,0
20231024,152100,36196151260,14030,14030,14030,14030,0
20231024,152000,36196151260,14030,14030,14030,14030,0
20231024,151900,36196151260,14030,14040,14050,14020,21128
20231024,151800,35899629160,14050,14050,14050,14040,3269
20231024,151700,35853708810,14050,14030,14060,14030,19519
20231024,151600,35579575000,14030,14030,14040,14030,3055
20231024,151500,35536688690,14040,14030,14040,14030,2873
20231024,151400,35496368060,14040,14030,14040,14030,2569
20231024,151300,35460312880,14040,14040,14040,14030,3236
20231024,151200,35414899850,14030,14030,14050,14020,5224
20231024,151100,35341565440,14030,14030,14040,14020,8343
20231024,151000,35224520040,14030,14020,14030,14020,4446
20231024,150900,35162152910,14030,14020,14030,14020,6498
20231024,150800,35071000370,14020,14030,14040,14010,6795
20231024,150700,34975676710,14030,14030,14040,14020,3115
20231024,150600,34931983220,14030,14040,14040,14030,8032
20231024,150500,34819243670,14030,14030,14040,14030,2824
20231024,150400,34779613530,14030,14020,14040,14020,3962
20231024,150300,34724029060,14020,14030,14030,14010,8325
20231024,150200,34607315480,14020,14010,14030,14000,33329
20231024,150100,34140362780,14000,14000,14010,14000,2676
20231024,150000,34102893130,14000,13980,14010,13980,15530
20231024,145900,33885501890,13980,13980,13990,13980,678
20231024,145800,33876020170,13990,13980,13990,13980,6082
20231024,145700,33790941040,13980,13980,13990,13980,2861
20231024,145600,33750939330,13980,13970,13990,13970,8411
20231024,145500,33633357420,13970,13980,13990,13970,2943
20231024,145400,33592214630,13980,13980,13990,13970,9076
20231024,145300,33465330120,13970,13980,13980,13970,5755
20231024,145200,33384931350,13970,13980,13980,13970,3683
20231024,145100,33333479520,13980,13980,13980,13970,4918
20231024,145000,33264735710,13980,13970,13980,13970,3151
20231024,144900,33220705680,13970,13970,13980,13960,4116
20231024,144800,33163209990,13960,13950,13970,13950,2956
20231024,144700,33121938020,13960,13960,13970,13950,2261
20231024,144600,33090376170,13960,13980,13980,13950,3874
20231024,144500,33036296860,13980,13970,13980,13940,19161
20231024,144400,32768988720,13970,13970,13980,13970,8256
20231024,144300,32653648000,13980,13980,13980,13960,1568
20231024,144200,32631740700,13970,13970,13980,13960,5260
20231024,144100,32558269020,13970,13970,13980,13960,3473
20231024,144000,32509758180,13970,13980,13990,13960,4042
20231024,143900,32453287010,13980,13990,13990,13980,5112
20231024,143800,32381815250,13990,13990,14000,13980,17590
20231024,143700,32135779310,13990,13990,14000,13990,2735
20231024,143600,32097508480,13990,13990,14000,13980,5399
20231024,143500,32021979120,13990,14000,14000,13990,5639
20231024,143400,31943082600,13990,13960,14000,13960,16449
20231024,143300,31713059410,13970,13960,13970,13960,5493
20231024,143200,31636359880,13960,13960,13970,13950,8397
20231024,143100,31519157700,13950,13960,13970,13950,3382
20231024,143000,31471943120,13970,13940,13970,13930,11992
20231024,142900,31304654020,13940,13930,13940,13930,11870
20231024,142800,31139204550,13930,13930,13940,13930,5153
20231024,142700,31067415730,13940,13930,13940,13930,1556
20231024,142600,31045734860,13930,13920,13940,13920,6268
20231024,142500,30958423650,13920,13920,13930,13910,3485
20231024,142400,30909911240,13910,13910,13930,13900,3619
20231024,142300,30859564880,13910,13950,13950,13900,23132
20231024,142200,30537477270,13940,13940,13950,13930,7125
20231024,142100,30438141070,13940,13950,13950,13930,4397
20231024,142000,30376851740,13950,13940,13960,13940,8430
20231024,141900,30259257450,13940,13930,13950,13930,5862
20231024,141800,30177549320,13930,13930,13940,13930,1845
20231024,141700,30151842720,13940,13920,13940,13920,1746
20231024,141600,30127523600,13920,13920,13940,13910,4323
20231024,141500,30067335260,13920,13930,13930,13920,6677
20231024,141400,29974367510,13930,13930,13940,13920,5373
20231024,141300,29899544670,13930,13930,13930,13920,3461
20231024,141200,29851340520,13920,13920,13930,13910,5858
20231024,141100,29769797400,13920,13910,13920,13910,3467
20231024,141000,29721557720,13910,13910,13920,13900,4886
20231024,140900,29653583480,13920,13900,13920,13890,5799
20231024,140800,29572906070,13900,13900,13900,13890,854
20231024,140700,29561036810,13890,13890,13910,13890,9691
20231024,140600,29426338320,13890,13890,13900,13880,2995
20231024,140500,29384737730,13880,13900,13900,13870,7647
20231024,140400,29278533550,13890,13890,13900,13890,9147
20231024,140300,29151411230,13890,13880,13890,13870,4933
20231024,140200,29082907720,13870,13880,13890,13870,1412
20231024,140100,29063308220,13880,13870,13890,13870,5484
20231024,140000,28987194960,13870,13870,13880,13870,1301
20231024,135900,28969148810,13870,13870,13880,13860,8195
20231024,135800,28855483770,13870,13880,13880,13870,953
20231024,135700,28842263710,13880,13880,13890,13870,4628
20231024,135600,28778023320,13880,13860,13890,13860,9188
20231024,135500,28650541480,13870,13870,13870,13860,1581
20231024,135400,28628616460,13860,13850,13870,13850,3906
20231024,135300,28574486170,13860,13850,13860,13840,4752
20231024,135200,28508671100,13840,13830,13850,13830,4334
20231024,135100,28448688720,13840,13810,13840,13810,3757
20231024,135000,28396752950,13810,13810,13810,13800,6830
20231024,134900,28302444360,13810,13810,13820,13810,477
20231024,134800,28295854440,13820,13810,13820,13810,1309
20231024,134700,28277774760,13820,13800,13820,13800,2058
20231024,134600,28249353410,13800,13820,13820,13800,2345
20231024,134500,28216967530,13810,13810,13820,13800,2508
20231024,134400,28182338010,13810,13820,13820,13800,2075
20231024,134300,28153683480,13820,13820,13820,13810,1311
20231024,134200,28135576150,13810,13820,13820,13810,5069
20231024,134100,28065547390,13820,13820,13830,13820,445
20231024,134000,28059397190,13820,13820,13830,13820,2419
20231024,133900,28025964650,13820,13830,13830,13820,1390
20231024,133800,28006753040,13820,13810,13830,13810,2580
20231024,133700,27971092060,13810,13810,13820,13800,1677
20231024,133600,27947929460,13810,13810,13810,13800,2134
20231024,133500,27918465740,13810,13800,13810,13800,3085
20231024,133400,27875875850,13810,13800,13820,13800,6022
20231024,133300,27792655340,13810,13810,13820,13800,1063
20231024,133200,27777975130,13810,13810,13820,13800,1305
20231024,133100,27759954920,13810,13810,13820,13800,7214
20231024,133000,27660369610,13810,13830,13830,13800,2922
20231024,132900,27620005610,13820,13820,13830,13820,3656
20231024,132800,27569471930,13820,13830,13830,13820,2819
20231024,132700,27530486640,13830,13830,13830,13820,842
20231024,132600,27518841820,13830,13840,13840,13820,3851
20231024,132500,27465576980,13830,13840,13840,13830,9312
20231024,132400,27336768180,13840,13830,13840,13830,1588
20231024,132300,27314805130,13830,13830,13840,13820,4024
20231024,132200,27259140960,13830,13840,13840,13820,5248
20231024,132100,27186553250,13830,13810,13830,13810,1771
20231024,132000,27162067510,13810,13830,13840,13810,7445
20231024,131900,27059090070,13830,13820,13840,13810,9666
20231024,131800,26925470760,13810,13810,13820,13810,5344
20231024,131700,26851651010,13810,13810,13820,13800,6961
20231024,131600,26755518000,13810,13800,13810,13790,12056
20231024,131500,26589155160,13790,13790,13800,13780,4550
20231024,131400,26526390790,13790,13780,13790,13780,1713
20231024,131300,26502779210,13780,13790,13790,13780,2932
20231024,131200,26462358090,13790,13780,13790,13780,3671
20231024,131100,26411747530,13780,13770,13790,13760,4175
20231024,131000,26354236620,13770,13760,13770,13760,2842
20231024,130900,26315130320,13760,13760,13770,13750,6077
20231024,130800,26231507650,13760,13760,13770,13760,3364
20231024,130700,26185216150,13760,13770,13780,13760,720
20231024,130600,26175301890,13770,13780,13780,13770,5981
20231024,130500,26092921560,13790,13790,13790,13780,2817
20231024,130400,26054102240,13790,13780,13790,13780,1425
20231024,130300,26034461860,13780,13780,13790,13780,938
20231024,130200,26021531400,13780,13780,13790,13780,515
20231024,130100,26014431720,13780,13800,13800,13780,6308
20231024,130000,25927447390,13800,13790,13800,13790,3623
20231024,125900,25877451120,13790,13780,13790,13780,5820
20231024,125800,25797194490,13790,13770,13790,13770,4805
20231024,125700,25730972780,13770,13770,13780,13760,5918
20231024,125600,25649476200,13780,13770,13780,13770,192
20231024,125500,25646830720,13780,13760,13780,13760,2555
20231024,125400,25611648320,13770,13760,13770,13760,1969
20231024,125300,25584542200,13760,13750,13760,13750,4961
20231024,125200,25516284880,13760,13770,13770,13750,2437
20231024,125100,25482752150,13770,13770,13770,13760,4095
20231024,125000,25426400680,13770,13760,13770,13760,401
20231024,124900,25420880170,13770,13770,13770,13760,1308
20231024,124800,25402870030,13760,13750,13760,13750,3889
20231024,124700,25349359790,13750,13750,13760,13750,2215
20231024,124600,25318890260,13750,13760,13760,13750,617
20231024,124500,25310405340,13760,13750,13760,13750,388
20231024,124400,25305067240,13750,13740,13760,13740,5039
20231024,124300,25235780820,13740,13750,13750,13740,479
20231024,124200,25229195180,13740,13740,13750,13730,3374
20231024,124100,25182836510,13740,13740,13740,13730,1127
20231024,124000,25167352290,13740,13730,13740,13730,319
20231024,123900,25162970690,13740,13730,13740,13720,4184
20231024,123800,25105518940,13730,13720,13730,13720,597
20231024,123700,25097327910,13720,13730,13730,13720,1375
20231024,123600,25078460640,13720,13720,13730,13710,1463
20231024,123500,25058387240,13720,13720,13730,13720,391
20231024,123400,25053020890,13730,13720,13730,13720,3780
20231024,123300,25001157020,13730,13730,13730,13720,1436
20231024,123200,24981441840,13720,13720,13730,13720,3981
20231024,123100,24926820720,13730,13720,13730,13710,1927
20231024,123000,24900384190,13720,13720,13720,13710,4008
20231024,122900,24845425570,13720,13710,13720,13710,1780
20231024,122800,24821009600,13720,13720,13720,13710,2563
20231024,122700,24785854590,13730,13730,13730,13720,419
20231024,122600,24780103420,13730,13720,13730,13710,2377
20231024,122500,24747494980,13710,13730,13740,13710,4169
20231024,122400,24690271050,13730,13730,13740,13730,2897
20231024,122300,24650479970,13730,13730,13740,13730,974
20231024,122200,24637099420,13730,13740,13740,13730,1520
20231024,122100,24616223870,13740,13710,13740,13710,6327
20231024,122000,24529392350,13720,13720,13730,13710,1505
20231024,121900,24508744830,13720,13720,13730,13720,810
20231024,121800,24497629200,13720,13710,13730,13710,4658
20231024,121700,24433726010,13720,13710,13720,13710,541
20231024,121600,24426306830,13710,13710,13720,13710,5263
20231024,121500,24354149150,13710,13710,13710,13700,1980
20231024,121400,24327004350,13710,13730,13730,13700,2646
20231024,121300,24290716720,13720,13720,13720,13720,1411
20231024,121200,24271357800,13710,13710,13720,13710,692
20231024,121100,24261869270,13710,13710,13720,13710,6163
20231024,121000,24177370100,13710,13730,13730,13710,1815
20231024,120900,24152469680,13730,13730,13730,13720,365
20231024,120800,24147458890,13730,13710,13730,13710,2759
20231024,120700,24109605160,13720,13700,13720,13700,1750
20231024,120600,24085611400,13700,13700,13710,13690,8673
20231024,120500,23966760610,13710,13710,13720,13700,7505
20231024,120400,23863846460,13720,13720,13720,13710,1975
20231024,120300,23836760600,13710,13720,13720,13710,523
20231024,120200,23829587770,13720,13720,13730,13720,1230
20231024,120100,23812711480,13720,13720,13720,13710,1467
20231024,120000,23792587220,13710,13690,13730,13690,10085
20231024,115900,23654308950,13690,13710,13730,13690,8360
20231024,115800,23539711550,13720,13750,13750,13710,12004
20231024,115700,23374933370,13750,13740,13750,13740,1423
20231024,115600,23355377620,13740,13750,13750,13740,450
20231024,115500,23349191020,13750,13750,13760,13750,1179
20231024,115400,23332976950,13760,13750,13760,13750,1326
20231024,115300,23314731610,13750,13750,13760,13750,2578
20231024,115200,23279282460,13750,13760,13770,13750,2134
20231024,115100,23249916600,13760,13780,13780,13760,2387
20231024,115000,23217033040,13790,13790,13790,13780,465
20231024,114900,23210623670,13780,13780,13790,13780,4978
20231024,114800,23142003430,13790,13780,13790,13780,603
20231024,114700,23133688610,13780,13800,13800,13780,3860
20231024,114600,23080458040,13790,13800,13800,13790,1435
20231024,114500,23060656400,13790,13780,13800,13780,2055
20231024,114400,23032314690,13780,13790,13790,13780,2549
20231024,114300,22997176990,13790,13780,13790,13780,4115
20231024,114200,22940436550,13780,13780,13790,13770,2134
20231024,114100,22911028410,13780,13750,13780,13750,4898
20231024,114000,22843570370,13750,13760,13760,13750,431
20231024,113900,22837641700,13750,13770,13770,13750,1255
20231024,113800,22820376870,13760,13760,13760,13750,2361
20231024,113700,22787894940,13760,13750,13760,13750,1456
20231024,113600,22767866630,13750,13730,13760,13720,8056
20231024,113500,22657156720,13730,13740,13750,13730,6346
20231024,113400,22569981160,13740,13740,13750,13740,529
20231024,113300,22562711810,13740,13740,13760,13730,4892
20231024,113200,22495465070,13740,13750,13770,13730,9811
20231024,113100,22360487920,13760,13750,13760,13740,3724
20231024,113000,22309271370,13750,13740,13750,13730,5962
20231024,112900,22227313370,13740,13740,13750,13740,6197
20231024,112800,22142161950,13740,13730,13740,13730,2012
20231024,112700,22114528930,13730,13720,13740,13710,6134
20231024,112600,22030340150,13720,13710,13720,13710,1450
20231024,112500,22010457160,13710,13710,13720,13710,583
20231024,112400,22002462050,13710,13710,13720,13700,5365
20231024,112300,21928908810,13710,13720,13730,13700,1469
20231024,112200,21908755640,13720,13730,13740,13720,4941
20231024,112100,21840916740,13730,13690,13730,13690,6022
20231024,112000,21758338670,13700,13710,13710,13690,4170
20231024,111900,21701217670,13710,13700,13710,13700,2820
20231024,111800,21662578630,13710,13670,13710,13670,8351
20231024,111700,21548217900,13680,13670,13690,13670,3515
20231024,111600,21500136080,13670,13670,13680,13670,616
20231024,111500,21491714690,13670,13650,13680,13630,22321
20231024,111400,21186801250,13650,13650,13660,13640,5580
20231024,111300,21110655900,13650,13640,13650,13640,3278
20231024,111200,21065915000,13640,13620,13640,13620,7840
20231024,111100,20959026580,13630,13600,13630,13600,6390
20231024,111000,20872028990,13600,13610,13610,13590,3957
20231024,110900,20818211060,13610,13600,13610,13590,22220
20231024,110800,20516009170,13600,13590,13600,13580,3264
20231024,110700,20471656190,13590,13560,13590,13560,2756
20231024,110600,20434234720,13560,13570,13580,13560,4660
20231024,110500,20371034760,13570,13570,13590,13550,26898
20231024,110400,20005841140,13570,13560,13580,13560,2756
20231024,110300,19968441760,13560,13570,13570,13540,10093
20231024,110200,19831611190,13560,13570,13570,13560,412
20231024,110100,19826022940,13570,13550,13570,13550,1434
20231024,110000,19806583790,13550,13540,13560,13540,2600
20231024,105900,19771346950,13550,13520,13550,13520,13428
20231024,105800,19589684190,13520,13510,13520,13510,1129
20231024,105700,19574428930,13510,13520,13520,13500,1280
20231024,105600,19557137410,13510,13520,13520,13510,2534
20231024,105500,19522903020,13520,13500,13520,13500,10039
20231024,105400,19387286540,13500,13520,13520,13500,13584
20231024,105300,19203866380,13520,13510,13520,13510,770
20231024,105200,19193459140,13520,13520,13520,13510,2923
20231024,105100,19153940600,13520,13510,13520,13500,5796
20231024,105000,19075657700,13510,13510,13520,13500,2103
20231024,104900,19047247640,13510,13500,13530,13500,12107
20231024,104800,18883743600,13500,13520,13520,13500,7784
20231024,104700,18778601820,13510,13550,13550,13510,9425
20231024,104600,18651066070,13550,13530,13550,13530,5390
20231024,104500,18578083600,13530,13510,13530,13500,6222
20231024,104400,18493984810,13510,13500,13510,13490,5394
20231024,104300,18421164880,13500,13500,13510,13490,2803
20231024,104200,18383319960,13510,13520,13520,13500,3777
20231024,104100,18332293760,13520,13520,13530,13520,3106
20231024,104000,18290295230,13520,13530,13540,13500,12060
20231024,103900,18127145930,13530,13470,13530,13470,14123
20231024,103800,17936489580,13470,13470,13480,13460,9794
20231024,103700,17804562510,13470,13480,13490,13470,4925
20231024,103600,17738172890,13490,13470,13490,13470,5104
20231024,103500,17669368530,13480,13480,13500,13470,7982
20231024,103400,17561775990,13480,13470,13490,13470,8616
20231024,103300,17445617420,13470,13500,13500,13470,9754
20231024,103200,17314090360,13490,13490,13520,13490,8134
20231024,103100,17204256250,13490,13500,13500,13470,11666
20231024,103000,17046894020,13500,13480,13510,13470,29270
20231024,102900,16652235930,13480,13500,13520,13480,15137
20231024,102800,16447982620,13500,13480,13520,13460,35189
20231024,102700,15973252010,13470,13510,13510,13470,54827
20231024,102600,15233253300,13520,13520,13530,13510,9998
20231024,102500,15098124340,13520,13520,13530,13510,5676
20231024,102400,15021398840,13520,13520,13560,13520,14373
20231024,102300,14826780810,13530,13540,13550,13500,31729
20231024,102200,14397643170,13550,13550,13570,13540,43303
20231024,102100,13810635520,13550,13580,13590,13550,30553
20231024,102000,13396263490,13580,13610,13610,13580,7630
20231024,101900,13292565890,13610,13610,13620,13600,3556
20231024,101800,13244162620,13610,13620,13630,13600,6088
20231024,101700,13161272520,13620,13610,13630,13590,10411
20231024,101600,13019605890,13610,13610,13630,13600,17429
20231024,101500,12782453210,13610,13640,13650,13600,7166
20231024,101400,12684885010,13640,13650,13650,13640,1614
20231024,101300,12662865790,13640,13640,13650,13630,1876
20231024,101200,12637283830,13640,13620,13640,13590,19199
20231024,101100,12375760470,13620,13640,13640,13600,55654
20231024,101000,11618341990,13640,13630,13640,13630,1455
20231024,100900,11598506320,13640,13640,13640,13630,3528
20231024,100800,11550411340,13640,13640,13650,13630,12422
20231024,100700,11381054960,13650,13630,13650,13630,4759
20231024,100600,11316151970,13630,13640,13640,13620,9615
20231024,100500,11185074470,13640,13660,13670,13630,5511
20231024,100400,11109859750,13660,13670,13670,13660,2369
20231024,100300,11077491240,13660,13660,13670,13660,6592
20231024,100200,10987441200,13660,13660,13670,13650,4792
20231024,100100,10921968550,13660,13640,13660,13640,8239
20231024,100000,10809537460,13630,13640,13640,13620,16460
20231024,095900,10585111900,13640,13650,13650,13630,12874
20231024,095800,10409592750,13640,13660,13660,13640,14011
20231024,095700,10218344720,13660,13670,13670,13650,6731
20231024,095600,10126382140,13670,13690,13690,13660,11448
20231024,095500,9969926500,13690,13670,13700,13660,9974
20231024,095400,9833442480,13670,13670,13680,13660,5195
20231024,095300,9762426930,13680,13680,13680,13670,2738
20231024,095200,9724989360,13680,13680,13680,13670,1760
20231024,095100,9700924140,13680,13660,13680,13650,7920
20231024,095000,9592682370,13660,13660,13680,13650,15037
20231024,094900,9387206630,13660,13710,13710,13640,52670
20231024,094800,8666541750,13710,13710,13710,13700,3584
20231024,094700,8617431460,13710,13720,13720,13700,3365
20231024,094600,8571309330,13710,13700,13720,13700,5500
20231024,094500,8495918960,13710,13720,13720,13700,15702
20231024,094400,8280623830,13720,13730,13740,13720,15624
20231024,094300,8066225310,13740,13740,13750,13730,12509
20231024,094200,7894377850,13740,13770,13780,13740,27077
20231024,094100,7521931780,13780,13760,13790,13760,16174
20231024,094000,7299177310,13760,13770,13770,13760,3234
20231024,093900,7254674240,13770,13770,13780,13770,5865
20231024,093800,7173912990,13770,13770,13780,13770,7635
20231024,093700,7068776950,13780,13790,13790,13770,7954
20231024,093600,6959168450,13780,13790,13790,13780,6851
20231024,093500,6864716730,13780,13830,13830,13780,44393
20231024,093400,6251938240,13830,13830,13830,13820,1620
20231024,093300,6229534150,13830,13820,13830,13820,1523
20231024,093200,6208485100,13820,13820,13830,13810,7089
20231024,093100,6110524850,13820,13810,13820,13810,1481
20231024,093000,6090068370,13820,13830,13830,13810,6210
20231024,092900,6004256350,13830,13840,13840,13820,18108
20231024,092800,5753831280,13850,13870,13870,13840,11920
20231024,092700,5588740420,13860,13860,13870,13850,4168
20231024,092600,5530967440,13860,13870,13880,13860,9435
20231024,092500,5400166260,13870,13870,13980,13860,20148
20231024,092400,5119914720,13870,13860,13870,13850,4208
20231024,092300,5061585400,13860,13860,13860,13850,2471
20231024,092200,5027348350,13860,13870,13880,13850,13422
20231024,092100,4841349350,13870,13850,13870,13840,23979
20231024,092000,4509142390,13860,13830,13860,13830,7014
20231024,091900,4412044250,13820,13850,13850,13820,11786
20231024,091800,4249016750,13850,13850,13860,13830,4388
20231024,091700,4188268590,13840,13880,13880,13830,26540
20231024,091600,3820566250,13880,13890,13890,13870,10350
20231024,091500,3676889830,13890,13910,13920,13880,18707
20231024,091400,3416784540,13920,13920,13920,13900,4426
20231024,091300,3355221470,13910,13920,13920,13910,1726
20231024,091200,3331209840,13910,13920,13960,13910,18396
20231024,091100,3075125670,13920,13960,13960,13910,10115
20231024,091000,2934189850,13950,13960,13960,13940,9131
20231024,090900,2806790370,13960,13970,13970,13950,12167
20231024,090800,2636975410,13970,13980,13990,13960,3938
20231024,090700,2581962590,13990,13960,14000,13960,7365
20231024,090600,2479006340,13960,13990,13990,13950,18934
20231024,090500,2214552380,13990,13970,14000,13950,7742
20231024,090400,2106413960,13970,14010,14010,13960,17748
20231024,090300,1858149840,14000,14040,14050,14000,14780
20231024,090200,1650946900,14050,13990,14050,13980,10873
20231024,090100,1498534210,13990,14070,14080,13930,34520
20231024,090000,1015044940,14080,13990,14130,13980,71322