KissMeData/098460/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194600,9842835750,11780,11780,11780,11780,24438
20231024,194500,9842835750,11780,11780,11780,11780,0
20231024,194400,9842835750,11780,11780,11780,11780,0
20231024,194300,9842835750,11780,11780,11780,11780,0
20231024,194200,9842835750,11780,11780,11780,11780,0
20231024,194100,9842835750,11780,11780,11780,11780,0
20231024,194000,9842835750,11780,11780,11780,11780,0
20231024,193900,9842835750,11780,11780,11780,11780,0
20231024,193800,9842835750,11780,11780,11780,11780,0
20231024,193700,9842835750,11780,11780,11780,11780,0
20231024,193600,9842835750,11780,11780,11780,11780,0
20231024,193500,9842835750,11780,11780,11780,11780,0
20231024,193400,9842835750,11780,11780,11780,11780,0
20231024,193300,9842835750,11780,11780,11780,11780,0
20231024,193200,9842835750,11780,11780,11780,11780,0
20231024,193100,9842835750,11780,11780,11780,11780,0
20231024,193000,9842835750,11780,11780,11780,11780,0
20231024,192900,9842835750,11780,11780,11780,11780,0
20231024,192800,9842835750,11780,11780,11780,11780,0
20231024,192700,9842835750,11780,11780,11780,11780,0
20231024,192600,9842835750,11780,11780,11780,11780,0
20231024,192500,9842835750,11780,11780,11780,11780,0
20231024,192400,9842835750,11780,11780,11780,11780,0
20231024,192300,9842835750,11780,11780,11780,11780,0
20231024,192200,9842835750,11780,11780,11780,11780,0
20231024,192100,9842835750,11780,11780,11780,11780,0
20231024,192000,9842835750,11780,11780,11780,11780,0
20231024,191900,9842835750,11780,11780,11780,11780,0
20231024,191800,9842835750,11780,11780,11780,11780,0
20231024,191700,9842835750,11780,11780,11780,11780,0
20231024,191600,9842835750,11780,11780,11780,11780,24438
20231024,191500,9842835750,11780,11780,11780,11780,0
20231024,191400,9842835750,11780,11780,11780,11780,0
20231024,191300,9842835750,11780,11780,11780,11780,0
20231024,191200,9842835750,11780,11780,11780,11780,0
20231024,191100,9842835750,11780,11780,11780,11780,0
20231024,191000,9842835750,11780,11780,11780,11780,0
20231024,190900,9842835750,11780,11780,11780,11780,0
20231024,190800,9842835750,11780,11780,11780,11780,0
20231024,190700,9842835750,11780,11780,11780,11780,0
20231024,190600,9842835750,11780,11780,11780,11780,0
20231024,190500,9842835750,11780,11780,11780,11780,0
20231024,190400,9842835750,11780,11780,11780,11780,0
20231024,190300,9842835750,11780,11780,11780,11780,0
20231024,190200,9842835750,11780,11780,11780,11780,0
20231024,190100,9842835750,11780,11780,11780,11780,0
20231024,190000,9842835750,11780,11780,11780,11780,0
20231024,185900,9842835750,11780,11780,11780,11780,0
20231024,185800,9842835750,11780,11780,11780,11780,0
20231024,185700,9842835750,11780,11780,11780,11780,0
20231024,185600,9842835750,11780,11780,11780,11780,0
20231024,185500,9842835750,11780,11780,11780,11780,0
20231024,185400,9842835750,11780,11780,11780,11780,0
20231024,185300,9842835750,11780,11780,11780,11780,0
20231024,185200,9842835750,11780,11780,11780,11780,0
20231024,185100,9842835750,11780,11780,11780,11780,0
20231024,185000,9842835750,11780,11780,11780,11780,0
20231024,184900,9842835750,11780,11780,11780,11780,0
20231024,184800,9842835750,11780,11780,11780,11780,0
20231024,184700,9842835750,11780,11780,11780,11780,0
20231024,184600,9842835750,11780,11780,11780,11780,24438
20231024,184500,9842835750,11780,11780,11780,11780,0
20231024,184400,9842835750,11780,11780,11780,11780,0
20231024,184300,9842835750,11780,11780,11780,11780,0
20231024,184200,9842835750,11780,11780,11780,11780,0
20231024,184100,9842835750,11780,11780,11780,11780,0
20231024,184000,9842835750,11780,11780,11780,11780,0
20231024,183900,9842835750,11780,11780,11780,11780,0
20231024,183800,9842835750,11780,11780,11780,11780,0
20231024,183700,9842835750,11780,11780,11780,11780,0
20231024,183600,9842835750,11780,11780,11780,11780,0
20231024,183500,9842835750,11780,11780,11780,11780,0
20231024,183400,9842835750,11780,11780,11780,11780,0
20231024,183300,9842835750,11780,11780,11780,11780,0
20231024,183200,9842835750,11780,11780,11780,11780,0
20231024,183100,9842835750,11780,11780,11780,11780,0
20231024,183000,9842835750,11780,11780,11780,11780,0
20231024,182900,9842835750,11780,11780,11780,11780,0
20231024,182800,9842835750,11780,11780,11780,11780,0
20231024,182700,9842835750,11780,11780,11780,11780,0
20231024,182600,9842835750,11780,11780,11780,11780,0
20231024,182500,9842835750,11780,11780,11780,11780,0
20231024,182400,9842835750,11780,11780,11780,11780,0
20231024,182300,9842835750,11780,11780,11780,11780,0
20231024,182200,9842835750,11780,11780,11780,11780,0
20231024,182100,9842835750,11780,11780,11780,11780,0
20231024,182000,9842835750,11780,11780,11780,11780,0
20231024,181900,9842835750,11780,11780,11780,11780,0
20231024,181800,9842835750,11780,11780,11780,11780,0
20231024,181700,9842835750,11780,11780,11780,11780,0
20231024,181600,9842835750,11780,11780,11780,11780,24438
20231024,181500,9842835750,11780,11780,11780,11780,0
20231024,181400,9842835750,11780,11780,11780,11780,0
20231024,181300,9842835750,11780,11780,11780,11780,0
20231024,181200,9842835750,11780,11780,11780,11780,0
20231024,181100,9842835750,11780,11780,11780,11780,0
20231024,181000,9842835750,11780,11780,11780,11780,0
20231024,180900,9842835750,11780,11780,11780,11780,0
20231024,180800,9842835750,11780,11780,11780,11780,0
20231024,180700,9842835750,11780,11780,11780,11780,0
20231024,180600,9842835750,11780,11780,11780,11780,0
20231024,180500,9842835750,11780,11780,11780,11780,0
20231024,180400,9842835750,11780,11780,11780,11780,0
20231024,180300,9842835750,11780,11780,11780,11780,0
20231024,180200,9842835750,11780,11780,11780,11780,0
20231024,180100,9842835750,11780,11780,11780,11780,0
20231024,180000,9842835750,11780,11780,11780,11780,0
20231024,175900,9842835750,11780,11780,11780,11780,0
20231024,175800,9842835750,11780,11780,11780,11780,0
20231024,175700,9842835750,11780,11780,11780,11780,0
20231024,175600,9842835750,11780,11780,11780,11780,0
20231024,175500,9842835750,11780,11780,11780,11780,0
20231024,175400,9842835750,11780,11780,11780,11780,0
20231024,175300,9842835750,11780,11780,11780,11780,0
20231024,175200,9842835750,11780,11780,11780,11780,0
20231024,175100,9842835750,11780,11780,11780,11780,0
20231024,175000,9842835750,11780,11780,11780,11780,0
20231024,174900,9842835750,11780,11780,11780,11780,0
20231024,174800,9842835750,11780,11780,11780,11780,0
20231024,174700,9842835750,11780,11780,11780,11780,0
20231024,174600,9842835750,11780,11780,11780,11780,24438
20231024,174500,9842835750,11780,11780,11780,11780,0
20231024,174400,9842835750,11780,11780,11780,11780,0
20231024,174300,9842835750,11780,11780,11780,11780,0
20231024,174200,9842835750,11780,11780,11780,11780,0
20231024,174100,9842835750,11780,11780,11780,11780,0
20231024,174000,9842835750,11780,11780,11780,11780,0
20231024,173900,9842835750,11780,11780,11780,11780,0
20231024,173800,9842835750,11780,11780,11780,11780,0
20231024,173700,9842835750,11780,11780,11780,11780,0
20231024,173600,9842835750,11780,11780,11780,11780,0
20231024,173500,9842835750,11780,11780,11780,11780,0
20231024,173400,9842835750,11780,11780,11780,11780,0
20231024,173300,9842835750,11780,11780,11780,11780,0
20231024,173200,9842835750,11780,11780,11780,11780,0
20231024,173100,9842835750,11780,11780,11780,11780,0
20231024,173000,9842835750,11780,11780,11780,11780,0
20231024,172900,9842835750,11780,11780,11780,11780,0
20231024,172800,9842835750,11780,11780,11780,11780,0
20231024,172700,9842835750,11780,11780,11780,11780,0
20231024,172600,9842835750,11780,11780,11780,11780,0
20231024,172500,9842835750,11780,11780,11780,11780,0
20231024,172400,9842835750,11780,11780,11780,11780,0
20231024,172300,9842835750,11780,11780,11780,11780,0
20231024,172200,9842835750,11780,11780,11780,11780,0
20231024,172100,9842835750,11780,11780,11780,11780,0
20231024,172000,9842835750,11780,11780,11780,11780,0
20231024,171900,9842835750,11780,11780,11780,11780,0
20231024,171800,9842835750,11780,11780,11780,11780,0
20231024,171700,9842835750,11780,11780,11780,11780,0
20231024,171600,9842835750,11780,11780,11780,11780,24438
20231024,171500,9842835750,11780,11780,11780,11780,0
20231024,171400,9842835750,11780,11780,11780,11780,0
20231024,171300,9842835750,11780,11780,11780,11780,0
20231024,171200,9842835750,11780,11780,11780,11780,0
20231024,171100,9842835750,11780,11780,11780,11780,0
20231024,171000,9842835750,11780,11780,11780,11780,0
20231024,170900,9842835750,11780,11780,11780,11780,0
20231024,170800,9842835750,11780,11780,11780,11780,0
20231024,170700,9842835750,11780,11780,11780,11780,0
20231024,170600,9842835750,11780,11780,11780,11780,0
20231024,170500,9842835750,11780,11780,11780,11780,0
20231024,170400,9842835750,11780,11780,11780,11780,0
20231024,170300,9842835750,11780,11780,11780,11780,0
20231024,170200,9842835750,11780,11780,11780,11780,0
20231024,170100,9842835750,11780,11780,11780,11780,0
20231024,170000,9842835750,11780,11780,11780,11780,0
20231024,165900,9842835750,11780,11780,11780,11780,0
20231024,165800,9842835750,11780,11780,11780,11780,0
20231024,165700,9842835750,11780,11780,11780,11780,0
20231024,165600,9842835750,11780,11780,11780,11780,0
20231024,165500,9842835750,11780,11780,11780,11780,0
20231024,165400,9842835750,11780,11780,11780,11780,0
20231024,165300,9842835750,11780,11780,11780,11780,0
20231024,165200,9842835750,11780,11780,11780,11780,0
20231024,165100,9842835750,11780,11780,11780,11780,0
20231024,165000,9842835750,11780,11780,11780,11780,0
20231024,164900,9842835750,11780,11780,11780,11780,0
20231024,164800,9842835750,11780,11780,11780,11780,0
20231024,164700,9842835750,11780,11780,11780,11780,0
20231024,164600,9842835750,11780,11780,11780,11780,24438
20231024,164500,9842835750,11780,11780,11780,11780,0
20231024,164400,9842835750,11780,11780,11780,11780,0
20231024,164300,9842835750,11780,11780,11780,11780,0
20231024,164200,9842835750,11780,11780,11780,11780,0
20231024,164100,9842835750,11780,11780,11780,11780,0
20231024,164000,9842835750,11780,11780,11780,11780,0
20231024,163900,9842835750,11780,11780,11780,11780,0
20231024,163800,9842835750,11780,11780,11780,11780,0
20231024,163700,9842835750,11780,11780,11780,11780,0
20231024,163600,9842835750,11780,11780,11780,11780,0
20231024,163500,9842835750,11780,11780,11780,11780,0
20231024,163400,9842835750,11780,11780,11780,11780,0
20231024,163300,9842835750,11780,11780,11780,11780,0
20231024,163200,9842835750,11780,11780,11780,11780,0
20231024,163100,9842835750,11780,11780,11780,11780,0
20231024,163000,9842835750,11780,11780,11780,11780,0
20231024,162900,9842835750,11780,11780,11780,11780,0
20231024,162800,9842835750,11780,11780,11780,11780,0
20231024,162700,9842835750,11780,11780,11780,11780,0
20231024,162600,9842835750,11780,11780,11780,11780,0
20231024,162500,9842835750,11780,11780,11780,11780,0
20231024,162400,9842835750,11780,11780,11780,11780,0
20231024,162300,9842835750,11780,11780,11780,11780,0
20231024,162200,9842835750,11780,11780,11780,11780,0
20231024,162100,9842835750,11780,11780,11780,11780,0
20231024,162000,9842835750,11780,11780,11780,11780,0
20231024,161900,9842835750,11780,11780,11780,11780,0
20231024,161800,9842835750,11780,11780,11780,11780,0
20231024,161700,9842835750,11780,11780,11780,11780,0
20231024,161600,9842835750,11780,11780,11780,11780,24438
20231024,161500,9842835750,11780,11780,11780,11780,0
20231024,161400,9842835750,11780,11780,11780,11780,0
20231024,161300,9842835750,11780,11780,11780,11780,0
20231024,161200,9842835750,11780,11780,11780,11780,0
20231024,161100,9842835750,11780,11780,11780,11780,0
20231024,161000,9842835750,11780,11780,11780,11780,0
20231024,160900,9842835750,11780,11780,11780,11780,0
20231024,160800,9842835750,11780,11780,11780,11780,0
20231024,160700,9842835750,11780,11780,11780,11780,0
20231024,160600,9842835750,11780,11780,11780,11780,0
20231024,160500,9842835750,11780,11780,11780,11780,0
20231024,160400,9842835750,11780,11780,11780,11780,0
20231024,160300,9842835750,11780,11780,11780,11780,0
20231024,160200,9842835750,11780,11780,11780,11780,0
20231024,160100,9842835750,11780,11780,11780,11780,0
20231024,160000,9842835750,11780,11780,11780,11780,0
20231024,155900,9842835750,11780,11780,11780,11780,0
20231024,155800,9842835750,11780,11780,11780,11780,0
20231024,155700,9842835750,11780,11780,11780,11780,0
20231024,155600,9842835750,11780,11780,11780,11780,0
20231024,155500,9842835750,11780,11780,11780,11780,0
20231024,155400,9842835750,11780,11780,11780,11780,0
20231024,155300,9842835750,11780,11780,11780,11780,0
20231024,155200,9842835750,11780,11780,11780,11780,0
20231024,155100,9842835750,11780,11780,11780,11780,0
20231024,155000,9842835750,11780,11780,11780,11780,0
20231024,154900,9842835750,11780,11780,11780,11780,0
20231024,154800,9842835750,11780,11780,11780,11780,0
20231024,154700,9842835750,11780,11780,11780,11780,0
20231024,154600,9842835750,11780,11780,11780,11780,24438
20231024,154500,9842835750,11780,11780,11780,11780,0
20231024,154400,9842835750,11780,11780,11780,11780,0
20231024,154300,9842835750,11780,11780,11780,11780,0
20231024,154200,9842835750,11780,11780,11780,11780,0
20231024,154100,9842835750,11780,11780,11780,11780,0
20231024,154000,9842835750,11780,11780,11780,11780,0
20231024,153900,9842835750,11780,11780,11780,11780,0
20231024,153800,9842835750,11780,11780,11780,11780,0
20231024,153700,9842835750,11780,11780,11780,11780,0
20231024,153600,9842835750,11780,11780,11780,11780,0
20231024,153500,9842835750,11780,11780,11780,11780,0
20231024,153400,9842835750,11780,11780,11780,11780,0
20231024,153300,9842835750,11780,11780,11780,11780,0
20231024,153200,9842835750,11780,11780,11780,11780,0
20231024,153100,9842835750,11780,11780,11780,11780,0
20231024,153000,9842835750,11780,11780,11780,11780,24438
20231024,152900,9554956110,11760,11760,11760,11760,0
20231024,152800,9554956110,11760,11760,11760,11760,0
20231024,152700,9554956110,11760,11760,11760,11760,0
20231024,152600,9554956110,11760,11760,11760,11760,0
20231024,152500,9554956110,11760,11760,11760,11760,0
20231024,152400,9554956110,11760,11760,11760,11760,0
20231024,152300,9554956110,11760,11760,11760,11760,0
20231024,152200,9554956110,11760,11760,11760,11760,0
20231024,152100,9554956110,11760,11760,11760,11760,0
20231024,152000,9554956110,11760,11760,11760,11760,0
20231024,151900,9554956110,11760,11750,11770,11750,1019
20231024,151800,9542974400,11750,11760,11770,11750,2158
20231024,151700,9517594700,11770,11760,11770,11760,1153
20231024,151600,9504032150,11770,11760,11770,11760,729
20231024,151500,9495457650,11770,11770,11770,11760,4266
20231024,151400,9445253600,11770,11740,11770,11740,5144
20231024,151300,9384772890,11750,11760,11760,11740,2298
20231024,151200,9357783240,11760,11770,11770,11760,1144
20231024,151100,9344328080,11770,11750,11770,11740,1842
20231024,151000,9322668320,11750,11730,11750,11730,2095
20231024,150900,9298064560,11740,11760,11760,11740,2339
20231024,150800,9270573950,11760,11760,11770,11760,2114
20231024,150700,9245710540,11770,11770,11770,11760,2461
20231024,150600,9216755520,11770,11750,11780,11750,4193
20231024,150500,9167443640,11750,11730,11760,11730,5918
20231024,150400,9097915950,11730,11730,11740,11730,730
20231024,150300,9089352580,11730,11680,11730,11680,8064
20231024,150200,8994976240,11690,11670,11690,11670,854
20231024,150100,8985001350,11670,11680,11680,11670,2314
20231024,150000,8957976680,11680,11690,11690,11680,913
20231024,145900,8947312720,11680,11690,11700,11680,1698
20231024,145800,8927467560,11700,11680,11700,11680,1978
20231024,145700,8904345120,11680,11680,11690,11680,1497
20231024,145600,8886860130,11680,11640,11680,11640,2299
20231024,145500,8860055950,11650,11630,11650,11630,1369
20231024,145400,8844123360,11630,11630,11630,11630,71
20231024,145300,8843297630,11630,11620,11640,11620,2021
20231024,145200,8819779980,11620,11640,11640,11620,1972
20231024,145100,8796849790,11640,11640,11640,11630,716
20231024,145000,8788515560,11650,11650,11650,11630,1469
20231024,144900,8771413390,11650,11640,11660,11640,2920
20231024,144800,8737394990,11650,11630,11660,11630,3386
20231024,144700,8697966810,11630,11660,11660,11630,1344
20231024,144600,8682305290,11660,11640,11660,11630,3140
20231024,144500,8645738030,11640,11610,11650,11610,4958
20231024,144400,8588102910,11610,11630,11630,11610,1169
20231024,144300,8574519560,11620,11620,11620,11620,668
20231024,144200,8566757400,11620,11640,11640,11620,1046
20231024,144100,8554588990,11640,11670,11670,11640,855
20231024,144000,8544620180,11680,11680,11680,11670,224
20231024,143900,8542005070,11680,11690,11690,11680,1604
20231024,143800,8523267300,11690,11650,11690,11650,5110
20231024,143700,8463703620,11640,11650,11650,11640,163
20231024,143600,8461805810,11650,11670,11670,11640,667
20231024,143500,8454035410,11660,11680,11680,11660,3915
20231024,143400,8408321160,11680,11690,11690,11680,1305
20231024,143300,8393077000,11680,11680,11690,11670,2078
20231024,143200,8368805670,11680,11650,11680,11650,1971
20231024,143100,8345815300,11650,11660,11660,11650,309
20231024,143000,8342214500,11660,11650,11660,11650,917
20231024,142900,8331524070,11650,11650,11660,11650,565
20231024,142800,8324941810,11640,11610,11660,11610,2797
20231024,142700,8292389750,11610,11620,11620,11610,1377
20231024,142600,8276389320,11630,11610,11660,11610,1407
20231024,142500,8260035650,11610,11630,11650,11590,5035
20231024,142400,8201466750,11630,11630,11630,11630,587
20231024,142300,8194639940,11640,11660,11660,11640,1391
20231024,142200,8178435990,11670,11640,11670,11630,1299
20231024,142100,8163298570,11640,11680,11690,11640,1805
20231024,142000,8142243230,11680,11650,11690,11650,4404
20231024,141900,8090881490,11640,11640,11650,11640,1354
20231024,141800,8075120650,11640,11650,11650,11640,376
20231024,141700,8070743410,11650,11650,11650,11630,822
20231024,141600,8061177600,11650,11640,11650,11640,1331
20231024,141500,8045680930,11650,11640,11650,11630,1269
20231024,141400,8030910020,11640,11650,11650,11600,6460
20231024,141300,7955899940,11640,11630,11670,11600,9128
20231024,141200,7849825130,11640,11590,11640,11590,1778
20231024,141100,7829191680,11600,11630,11640,11600,3676
20231024,141000,7786474910,11630,11630,11630,11620,1444
20231024,140900,7769681580,11630,11620,11630,11620,2767
20231024,140800,7737510680,11630,11600,11630,11600,5187
20231024,140700,7677303560,11600,11580,11600,11580,804
20231024,140600,7667985740,11580,11570,11590,11560,1804
20231024,140500,7647087920,11570,11590,11590,11570,700
20231024,140400,7638981620,11590,11580,11600,11580,1693
20231024,140300,7619367930,11580,11570,11580,11560,1568
20231024,140200,7601226730,11560,11560,11570,11550,2230
20231024,140100,7575449220,11560,11540,11560,11540,2585
20231024,140000,7545594550,11550,11540,11550,11530,1818
20231024,135900,7524607890,11540,11550,11550,11530,1048
20231024,135800,7512514490,11550,11540,11550,11540,468
20231024,135700,7507112610,11550,11550,11550,11540,353
20231024,135600,7503037520,11550,11550,11560,11550,1185
20231024,135500,7489350750,11550,11550,11550,11530,899
20231024,135400,7478975090,11540,11540,11550,11530,652
20231024,135300,7471452040,11540,11530,11550,11530,1513
20231024,135200,7453985080,11530,11520,11550,11520,1760
20231024,135100,7433691000,11530,11530,11540,11520,969
20231024,135000,7422523280,11540,11520,11550,11520,2962
20231024,134900,7388361690,11530,11490,11530,11490,4325
20231024,134800,7338616680,11490,11480,11490,11480,1493
20231024,134700,7321473140,11480,11480,11480,11470,287
20231024,134600,7318180300,11480,11460,11480,11450,2248
20231024,134500,7292402520,11460,11460,11470,11450,2059
20231024,134400,7268808220,11460,11470,11470,11460,272
20231024,134300,7265688440,11470,11460,11470,11450,2181
20231024,134200,7240689280,11460,11450,11460,11450,915
20231024,134100,7230212490,11450,11460,11460,11450,1343
20231024,134000,7214833780,11450,11450,11460,11440,1653
20231024,133900,7195907190,11450,11450,11450,11440,898
20231024,133800,7185625990,11440,11440,11450,11440,1117
20231024,133700,7172847050,11440,11430,11440,11430,983
20231024,133600,7161605820,11430,11420,11440,11410,4199
20231024,133500,7113635720,11420,11410,11420,11400,2492
20231024,133400,7085196610,11410,11410,11410,11410,384
20231024,133300,7080815170,11410,11400,11410,11400,474
20231024,133200,7075407820,11410,11410,11410,11410,294
20231024,133100,7072053280,11410,11400,11410,11400,914
20231024,133000,7061633340,11400,11400,11400,11390,286
20231024,132900,7058373920,11400,11400,11400,11400,600
20231024,132800,7051533920,11400,11400,11400,11390,1051
20231024,132700,7039556920,11400,11400,11400,11390,830
20231024,132600,7030095420,11400,11400,11400,11390,1254
20231024,132500,7015801350,11400,11390,11400,11390,1035
20231024,132400,7004006010,11390,11380,11390,11380,2782
20231024,132300,6972331770,11380,11380,11380,11380,500
20231024,132200,6966641770,11380,11380,11380,11370,129
20231024,132100,6965174930,11370,11370,11380,11370,541
20231024,132000,6959023640,11360,11370,11370,11360,386
20231024,131900,6954635870,11360,11360,11360,11360,92
20231024,131800,6953590750,11370,11370,11370,11360,228
20231024,131700,6950999300,11360,11340,11360,11340,3291
20231024,131600,6913650580,11340,11350,11350,11330,33
20231024,131500,6913276500,11350,11340,11350,11330,928
20231024,131400,6902752470,11330,11320,11330,11320,615
20231024,131300,6895784560,11320,11330,11340,11320,933
20231024,131200,6885214600,11330,11330,11330,11330,254
20231024,131100,6882336780,11320,11330,11330,11320,345
20231024,131000,6878428920,11340,11320,11350,11310,1211
20231024,130900,6864710510,11310,11310,11320,11310,313
20231024,130800,6861170460,11310,11330,11330,11290,16104
20231024,130700,6678874840,11340,11360,11360,11340,9900
20231024,130600,6566542600,11370,11360,11370,11360,121
20231024,130500,6565166890,11360,11370,11370,11360,295
20231024,130400,6561815220,11370,11370,11370,11360,1359
20231024,130300,6546371750,11370,11370,11370,11360,462
20231024,130200,6541122510,11380,11380,11390,11360,3608
20231024,130100,6500124010,11380,11380,11380,11380,95
20231024,130000,6499042910,11380,11380,11390,11380,593
20231024,125900,6492294530,11380,11380,11380,11370,367
20231024,125800,6488120300,11390,11390,11400,11380,600
20231024,125700,6481290540,11390,11370,11390,11370,1904
20231024,125600,6459622710,11380,11380,11380,11370,1057
20231024,125500,6447596100,11390,11380,11390,11380,146
20231024,125400,6445934580,11380,11390,11390,11380,429
20231024,125300,6441050050,11400,11400,11400,11400,15
20231024,125200,6440879050,11400,11410,11410,11400,481
20231024,125100,6435391590,11410,11420,11420,11410,575
20231024,125000,6428825840,11410,11430,11430,11410,552
20231024,124900,6422522560,11440,11440,11440,11440,5
20231024,124800,6422465360,11430,11440,11440,11430,466
20231024,124700,6417138080,11440,11440,11440,11430,109
20231024,124600,6415891130,11440,11430,11440,11430,1827
20231024,124500,6395002370,11440,11430,11440,11430,1036
20231024,124400,6383159640,11440,11430,11440,11420,1362
20231024,124300,6367592560,11430,11420,11430,11420,149
20231024,124200,6365890210,11430,11430,11430,11420,554
20231024,124100,6359558980,11430,11420,11430,11410,840
20231024,124000,6349966420,11420,11410,11420,11410,227
20231024,123900,6347375060,11410,11390,11410,11390,2435
20231024,123800,6319619380,11380,11380,11380,11360,1398
20231024,123700,6303725010,11380,11390,11390,11380,268
20231024,123600,6300673550,11390,11370,11390,11370,937
20231024,123500,6290018470,11370,11360,11370,11360,309
20231024,123400,6286507220,11370,11370,11370,11370,717
20231024,123300,6278354930,11370,11380,11380,11370,56
20231024,123200,6277717700,11380,11380,11390,11380,1205
20231024,123100,6264004790,11390,11390,11390,11380,253
20231024,123000,6261124030,11400,11400,11400,11400,1
20231024,122900,6261112630,11390,11420,11420,11390,2025
20231024,122800,6238014650,11420,11420,11420,11420,128
20231024,122700,6236552890,11420,11410,11420,11410,192
20231024,122600,6234361700,11420,11400,11420,11400,696
20231024,122500,6226418620,11400,11430,11430,11390,606
20231024,122400,6219500770,11420,11430,11430,11420,303
20231024,122300,6216040000,11420,11420,11430,11420,561
20231024,122200,6209632860,11420,11400,11430,11400,4827
20231024,122100,6154563340,11390,11390,11390,11390,483
20231024,122000,6149061970,11390,11390,11390,11390,165
20231024,121900,6147182620,11390,11400,11400,11390,1051
20231024,121800,6135210770,11390,11360,11390,11360,2063
20231024,121700,6111735850,11360,11370,11370,11360,371
20231024,121600,6107519480,11360,11370,11370,11360,366
20231024,121500,6103360730,11370,11370,11370,11360,239
20231024,121400,6100644640,11370,11370,11370,11360,197
20231024,121300,6098405670,11360,11370,11380,11360,790
20231024,121200,6089426420,11370,11380,11380,11370,287
20231024,121100,6086162530,11380,11370,11380,11370,205
20231024,121000,6083831270,11380,11390,11390,11370,294
20231024,120900,6080484890,11390,11400,11400,11390,259
20231024,120800,6077533230,11400,11400,11400,11390,580
20231024,120700,6070923760,11400,11380,11410,11380,3459
20231024,120600,6031507630,11370,11370,11380,11370,298
20231024,120500,6028118330,11370,11380,11380,11370,82
20231024,120400,6027185250,11370,11370,11370,11370,301
20231024,120300,6023762880,11370,11370,11370,11360,292
20231024,120200,6020444300,11370,11360,11370,11360,243
20231024,120100,6017682190,11360,11370,11370,11360,255
20231024,120000,6014783770,11370,11370,11370,11370,393
20231024,115900,6010315360,11370,11360,11370,11360,277
20231024,115800,6007167020,11370,11360,11370,11360,104
20231024,115700,6005984640,11370,11370,11370,11360,334
20231024,115600,6002187990,11360,11370,11370,11360,813
20231024,115500,5992948260,11370,11380,11390,11370,576
20231024,115400,5986393540,11390,11390,11400,11390,487
20231024,115300,5980845470,11390,11400,11400,11390,1283
20231024,115200,5966220570,11400,11380,11400,11380,727
20231024,115100,5957938860,11390,11370,11390,11370,2879
20231024,115000,5925167380,11370,11380,11380,11370,192
20231024,114900,5922983710,11380,11380,11380,11370,491
20231024,114800,5917400070,11380,11370,11380,11370,186
20231024,114700,5915283800,11380,11370,11380,11370,287
20231024,114600,5912019590,11380,11370,11380,11370,143
20231024,114500,5910393210,11370,11370,11370,11360,924
20231024,114400,5899887880,11360,11370,11370,11360,1497
20231024,114300,5882868260,11370,11360,11370,11360,718
20231024,114200,5874708980,11360,11370,11370,11350,1770
20231024,114100,5854601390,11360,11370,11370,11360,326
20231024,114000,5850897530,11360,11370,11370,11360,160
20231024,113900,5849079270,11370,11370,11370,11360,383
20231024,113800,5844725110,11370,11370,11370,11360,217
20231024,113700,5842258870,11370,11370,11370,11370,102
20231024,113600,5841099130,11360,11370,11370,11360,708
20231024,113500,5833055670,11370,11380,11380,11360,682
20231024,113400,5825305350,11380,11390,11400,11360,641
20231024,113300,5818013890,11400,11390,11400,11390,731
20231024,113200,5809687320,11390,11370,11400,11370,1856
20231024,113100,5788559180,11390,11380,11390,11360,1214
20231024,113000,5774751310,11380,11370,11390,11370,1746
20231024,112900,5754877160,11380,11380,11380,11370,434
20231024,112800,5749940990,11380,11380,11380,11370,426
20231024,112700,5745095940,11380,11350,11380,11340,2510
20231024,112600,5716583240,11350,11380,11380,11350,4159
20231024,112500,5669362770,11370,11390,11390,11370,984
20231024,112400,5658171880,11390,11410,11410,11380,775
20231024,112300,5649342370,11410,11380,11410,11380,2019
20231024,112200,5626336380,11380,11390,11390,11380,474
20231024,112100,5620937820,11390,11370,11400,11370,3212
20231024,112000,5584373720,11380,11380,11380,11370,543
20231024,111900,5578194750,11380,11360,11380,11360,739
20231024,111800,5569792310,11370,11360,11370,11360,525
20231024,111700,5563826960,11370,11360,11400,11360,2414
20231024,111600,5536381060,11360,11360,11360,11350,867
20231024,111500,5526538030,11360,11350,11360,11350,699
20231024,111400,5518603200,11350,11360,11360,11350,1357
20231024,111300,5503200390,11350,11380,11390,11350,5721
20231024,111200,5438106380,11380,11400,11400,11380,4529
20231024,111100,5386503840,11400,11390,11410,11380,2307
20231024,111000,5360222210,11390,11390,11400,11370,5469
20231024,110900,5297964360,11400,11330,11400,11320,7657
20231024,110800,5211013670,11320,11320,11320,11250,16771
20231024,110700,5021422130,11320,11240,11330,11230,10484
20231024,110600,4903100600,11250,11080,11250,11080,8380
20231024,110500,4809508980,11080,11040,11080,11030,4334
20231024,110400,4761582190,11030,11030,11030,11030,444
20231024,110300,4756684870,11030,11020,11030,11020,88
20231024,110200,4755714330,11020,11020,11020,11020,352
20231024,110100,4751835290,11020,11010,11020,11000,244
20231024,110000,4749148800,11000,11040,11040,10970,3022
20231024,105900,4715917190,11040,11010,11050,11010,2042
20231024,105800,4693387930,11020,11010,11030,11000,2033
20231024,105700,4671001620,11020,11040,11040,11000,646
20231024,105600,4663882940,11050,11040,11050,11030,1330
20231024,105500,4649194660,11040,11020,11050,11020,2740
20231024,105400,4618967730,11030,10970,11030,10970,6445
20231024,105300,4548122210,10970,10960,10970,10950,1277
20231024,105200,4534125920,10960,10960,10960,10950,444
20231024,105100,4529263170,10960,10960,10970,10960,954
20231024,105000,4518806730,10970,10970,10970,10960,813
20231024,104900,4509891800,10970,10950,10980,10950,5803
20231024,104800,4446269680,10950,10940,10950,10940,2100
20231024,104700,4423276920,10950,10940,10960,10940,1900
20231024,104600,4402472790,10950,10940,10950,10930,763
20231024,104500,4394126500,10950,10930,10950,10920,3439
20231024,104400,4356530200,10940,10930,10940,10920,1712
20231024,104300,4337818310,10940,10940,10950,10940,962
20231024,104200,4327292920,10950,10960,10960,10940,1188
20231024,104100,4314283630,10960,10970,10970,10950,630
20231024,104000,4307378750,10970,10960,10970,10930,5436
20231024,103900,4247823950,10960,10950,10970,10940,3889
20231024,103800,4205214180,10950,10950,10970,10940,6752
20231024,103700,4131294320,10950,10960,10970,10940,4332
20231024,103600,4083849600,10960,10960,10970,10960,1494
20231024,103500,4067473700,10960,10950,10960,10950,649
20231024,103400,4060363290,10950,10950,10950,10940,1932
20231024,103300,4039209950,10950,10960,10960,10950,3099
20231024,103200,4005266580,10960,10960,10960,10950,4437
20231024,103100,3956659840,10970,10990,10990,10950,8855
20231024,103000,3859567830,10990,10990,11000,10980,1807
20231024,102900,3839708580,10990,11000,11010,10990,3012
20231024,102800,3806579270,11000,11000,11010,11000,1370
20231024,102700,3791503540,11000,11010,11010,11000,1641
20231024,102600,3773448140,11010,11000,11030,11000,3006
20231024,102500,3740351080,11000,11030,11030,11000,1080
20231024,102400,3728458840,11030,11000,11040,11000,6668
20231024,102300,3654977700,11010,11010,11010,11000,1307
20231024,102200,3640594870,11010,11010,11040,11000,6007
20231024,102100,3574402280,11010,11020,11020,11010,1455
20231024,102000,3558370670,11030,11020,11030,11020,431
20231024,101900,3553619860,11020,11010,11030,11010,2459
20231024,101800,3526529780,11020,11020,11040,11000,6073
20231024,101700,3459630020,11020,11030,11040,11020,1975
20231024,101600,3437858180,11030,11040,11050,11030,672
20231024,101500,3430437620,11050,11080,11080,11040,4822
20231024,101400,3377131680,11090,11090,11100,11090,2884
20231024,101300,3345144210,11100,11090,11100,11090,781
20231024,101200,3336479290,11090,11100,11100,11090,324
20231024,101100,3332885320,11090,11090,11100,11090,549
20231024,101000,3326796530,11080,11090,11090,11080,506
20231024,100900,3321187990,11080,11080,11080,11070,2746
20231024,100800,3290762330,11080,11080,11080,11080,268
20231024,100700,3287792890,11080,11080,11080,11070,732
20231024,100600,3279683070,11080,11090,11090,11070,1743
20231024,100500,3260375570,11090,11110,11110,11090,982
20231024,100400,3249476670,11110,11100,11110,11100,818
20231024,100300,3240396310,11110,11110,11120,11100,2124
20231024,100200,3216817290,11110,11130,11140,11110,4854
20231024,100100,3162806420,11120,11130,11130,11120,767
20231024,100000,3154276910,11120,11130,11130,11120,1065
20231024,095900,3142428030,11130,11140,11150,11120,965
20231024,095800,3131680540,11140,11140,11160,11140,619
20231024,095700,3124776980,11130,11130,11150,11120,1992
20231024,095600,3102613080,11130,11110,11160,11110,4120
20231024,095500,3056759020,11110,11110,11120,11110,980
20231024,095400,3045869510,11110,11070,11110,11070,2755
20231024,095300,3015357380,11060,11080,11080,11060,1301
20231024,095200,3000944410,11080,11080,11080,11070,1658
20231024,095100,2982576360,11070,11040,11070,11030,1930
20231024,095000,2961247990,11050,11030,11060,11030,904
20231024,094900,2951263830,11030,11000,11030,11000,1585
20231024,094800,2933800090,11010,11030,11030,11000,2329
20231024,094700,2908129020,11030,11060,11060,11020,2857
20231024,094600,2876591460,11060,11070,11070,11060,473
20231024,094500,2871358740,11070,11070,11070,11060,500
20231024,094400,2865823870,11070,11040,11080,11030,2296
20231024,094300,2840429040,11040,11000,11070,11000,13085
20231024,094200,2696229230,11000,11010,11020,11000,7734
20231024,094100,2611125760,11010,11040,11050,11000,10160
20231024,094000,2499210830,11050,11040,11060,11030,9027
20231024,093900,2399516220,11040,11070,11080,11040,4574
20231024,093800,2348929900,11070,11040,11070,11040,2744
20231024,093700,2318609970,11050,11060,11070,11040,3479
20231024,093600,2280158900,11060,11060,11080,11050,7858
20231024,093500,2193225380,11070,11110,11110,11060,13445
20231024,093400,2044191060,11110,11150,11150,11100,7318
20231024,093300,1962779040,11150,11150,11150,11140,5087
20231024,093200,1906097090,11150,11140,11160,11140,3045
20231024,093100,1872143910,11160,11180,11180,11100,14012
20231024,093000,1716125090,11180,11180,11190,11170,2090
20231024,092900,1692756990,11180,11200,11200,11150,13253
20231024,092800,1544647980,11200,11210,11210,11200,3582
20231024,092700,1504516620,11210,11220,11220,11200,1284
20231024,092600,1490123060,11220,11240,11290,11200,11070
20231024,092500,1365760850,11240,11250,11260,11240,863
20231024,092400,1356052180,11260,11260,11260,11250,832
20231024,092300,1346684990,11260,11300,11300,11260,1162
20231024,092200,1333574460,11290,11250,11290,11250,2906
20231024,092100,1300833650,11250,11280,11300,11230,3578
20231024,092000,1260534750,11290,11230,11290,11230,4331
20231024,091900,1211809180,11230,11210,11240,11190,6184
20231024,091800,1142519520,11220,11240,11270,11220,3309
20231024,091700,1105346760,11260,11270,11280,11220,9374
20231024,091600,1000023660,11270,11290,11290,11270,2624
20231024,091500,970430510,11290,11300,11300,11270,6825
20231024,091400,893403310,11300,11330,11340,11300,3609
20231024,091300,852568840,11340,11380,11390,11330,2833
20231024,091200,820388240,11380,11350,11390,11330,2855
20231024,091100,787938460,11350,11340,11360,11330,1585
20231024,091000,769959430,11340,11320,11370,11320,4306
20231024,090900,721143890,11330,11350,11350,11320,4214
20231024,090800,673372220,11350,11330,11360,11330,2630
20231024,090700,643558860,11330,11310,11330,11310,7246
20231024,090600,561567530,11320,11400,11400,11320,6295
20231024,090500,490175050,11400,11420,11490,11400,5980
20231024,090400,421751530,11420,11360,11430,11360,3258
20231024,090300,384676860,11370,11370,11400,11360,2374
20231024,090200,357658850,11370,11330,11370,11330,4277
20231024,090100,309173700,11330,11310,11360,11310,3362
20231024,090000,271088750,11310,11330,11330,11250,23966