KissMeData/079170/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193500,2781814770,8710,8710,8710,8710,4560
20231024,193400,2781814770,8710,8710,8710,8710,0
20231024,193300,2781814770,8710,8710,8710,8710,0
20231024,193200,2781814770,8710,8710,8710,8710,0
20231024,193100,2781814770,8710,8710,8710,8710,0
20231024,193000,2781814770,8710,8710,8710,8710,0
20231024,192900,2781814770,8710,8710,8710,8710,0
20231024,192800,2781814770,8710,8710,8710,8710,0
20231024,192700,2781814770,8710,8710,8710,8710,0
20231024,192600,2781814770,8710,8710,8710,8710,0
20231024,192500,2781814770,8710,8710,8710,8710,0
20231024,192400,2781814770,8710,8710,8710,8710,0
20231024,192300,2781814770,8710,8710,8710,8710,0
20231024,192200,2781814770,8710,8710,8710,8710,0
20231024,192100,2781814770,8710,8710,8710,8710,0
20231024,192000,2781814770,8710,8710,8710,8710,0
20231024,191900,2781814770,8710,8710,8710,8710,0
20231024,191800,2781814770,8710,8710,8710,8710,0
20231024,191700,2781814770,8710,8710,8710,8710,0
20231024,191600,2781814770,8710,8710,8710,8710,0
20231024,191500,2781814770,8710,8710,8710,8710,0
20231024,191400,2781814770,8710,8710,8710,8710,0
20231024,191300,2781814770,8710,8710,8710,8710,0
20231024,191200,2781814770,8710,8710,8710,8710,0
20231024,191100,2781814770,8710,8710,8710,8710,0
20231024,191000,2781814770,8710,8710,8710,8710,0
20231024,190900,2781814770,8710,8710,8710,8710,0
20231024,190800,2781814770,8710,8710,8710,8710,0
20231024,190700,2781814770,8710,8710,8710,8710,0
20231024,190600,2781814770,8710,8710,8710,8710,0
20231024,190500,2781814770,8710,8710,8710,8710,4560
20231024,190400,2781814770,8710,8710,8710,8710,0
20231024,190300,2781814770,8710,8710,8710,8710,0
20231024,190200,2781814770,8710,8710,8710,8710,0
20231024,190100,2781814770,8710,8710,8710,8710,0
20231024,190000,2781814770,8710,8710,8710,8710,0
20231024,185900,2781814770,8710,8710,8710,8710,0
20231024,185800,2781814770,8710,8710,8710,8710,0
20231024,185700,2781814770,8710,8710,8710,8710,0
20231024,185600,2781814770,8710,8710,8710,8710,0
20231024,185500,2781814770,8710,8710,8710,8710,0
20231024,185400,2781814770,8710,8710,8710,8710,0
20231024,185300,2781814770,8710,8710,8710,8710,0
20231024,185200,2781814770,8710,8710,8710,8710,0
20231024,185100,2781814770,8710,8710,8710,8710,0
20231024,185000,2781814770,8710,8710,8710,8710,0
20231024,184900,2781814770,8710,8710,8710,8710,0
20231024,184800,2781814770,8710,8710,8710,8710,0
20231024,184700,2781814770,8710,8710,8710,8710,0
20231024,184600,2781814770,8710,8710,8710,8710,0
20231024,184500,2781814770,8710,8710,8710,8710,0
20231024,184400,2781814770,8710,8710,8710,8710,0
20231024,184300,2781814770,8710,8710,8710,8710,0
20231024,184200,2781814770,8710,8710,8710,8710,0
20231024,184100,2781814770,8710,8710,8710,8710,0
20231024,184000,2781814770,8710,8710,8710,8710,0
20231024,183900,2781814770,8710,8710,8710,8710,0
20231024,183800,2781814770,8710,8710,8710,8710,0
20231024,183700,2781814770,8710,8710,8710,8710,0
20231024,183600,2781814770,8710,8710,8710,8710,0
20231024,183500,2781814770,8710,8710,8710,8710,4560
20231024,183400,2781814770,8710,8710,8710,8710,0
20231024,183300,2781814770,8710,8710,8710,8710,0
20231024,183200,2781814770,8710,8710,8710,8710,0
20231024,183100,2781814770,8710,8710,8710,8710,0
20231024,183000,2781814770,8710,8710,8710,8710,0
20231024,182900,2781814770,8710,8710,8710,8710,0
20231024,182800,2781814770,8710,8710,8710,8710,0
20231024,182700,2781814770,8710,8710,8710,8710,0
20231024,182600,2781814770,8710,8710,8710,8710,0
20231024,182500,2781814770,8710,8710,8710,8710,0
20231024,182400,2781814770,8710,8710,8710,8710,0
20231024,182300,2781814770,8710,8710,8710,8710,0
20231024,182200,2781814770,8710,8710,8710,8710,0
20231024,182100,2781814770,8710,8710,8710,8710,0
20231024,182000,2781814770,8710,8710,8710,8710,0
20231024,181900,2781814770,8710,8710,8710,8710,0
20231024,181800,2781814770,8710,8710,8710,8710,0
20231024,181700,2781814770,8710,8710,8710,8710,0
20231024,181600,2781814770,8710,8710,8710,8710,0
20231024,181500,2781814770,8710,8710,8710,8710,0
20231024,181400,2781814770,8710,8710,8710,8710,0
20231024,181300,2781814770,8710,8710,8710,8710,0
20231024,181200,2781814770,8710,8710,8710,8710,0
20231024,181100,2781814770,8710,8710,8710,8710,0
20231024,181000,2781814770,8710,8710,8710,8710,0
20231024,180900,2781814770,8710,8710,8710,8710,0
20231024,180800,2781814770,8710,8710,8710,8710,0
20231024,180700,2781814770,8710,8710,8710,8710,0
20231024,180600,2781814770,8710,8710,8710,8710,0
20231024,180500,2781814770,8710,8710,8710,8710,4560
20231024,180400,2781814770,8710,8710,8710,8710,0
20231024,180300,2781814770,8710,8710,8710,8710,0
20231024,180200,2781814770,8710,8710,8710,8710,0
20231024,180100,2781814770,8710,8710,8710,8710,0
20231024,180000,2781814770,8710,8710,8710,8710,0
20231024,175900,2781814770,8710,8710,8710,8710,0
20231024,175800,2781814770,8710,8710,8710,8710,0
20231024,175700,2781814770,8710,8710,8710,8710,0
20231024,175600,2781814770,8710,8710,8710,8710,0
20231024,175500,2781814770,8710,8710,8710,8710,0
20231024,175400,2781814770,8710,8710,8710,8710,0
20231024,175300,2781814770,8710,8710,8710,8710,0
20231024,175200,2781814770,8710,8710,8710,8710,0
20231024,175100,2781814770,8710,8710,8710,8710,0
20231024,175000,2781814770,8710,8710,8710,8710,0
20231024,174900,2781814770,8710,8710,8710,8710,0
20231024,174800,2781814770,8710,8710,8710,8710,0
20231024,174700,2781814770,8710,8710,8710,8710,0
20231024,174600,2781814770,8710,8710,8710,8710,0
20231024,174500,2781814770,8710,8710,8710,8710,0
20231024,174400,2781814770,8710,8710,8710,8710,0
20231024,174300,2781814770,8710,8710,8710,8710,0
20231024,174200,2781814770,8710,8710,8710,8710,0
20231024,174100,2781814770,8710,8710,8710,8710,0
20231024,174000,2781814770,8710,8710,8710,8710,0
20231024,173900,2781814770,8710,8710,8710,8710,0
20231024,173800,2781814770,8710,8710,8710,8710,0
20231024,173700,2781814770,8710,8710,8710,8710,0
20231024,173600,2781814770,8710,8710,8710,8710,0
20231024,173500,2781814770,8710,8710,8710,8710,4560
20231024,173400,2781814770,8710,8710,8710,8710,0
20231024,173300,2781814770,8710,8710,8710,8710,0
20231024,173200,2781814770,8710,8710,8710,8710,0
20231024,173100,2781814770,8710,8710,8710,8710,0
20231024,173000,2781814770,8710,8710,8710,8710,0
20231024,172900,2781814770,8710,8710,8710,8710,0
20231024,172800,2781814770,8710,8710,8710,8710,0
20231024,172700,2781814770,8710,8710,8710,8710,0
20231024,172600,2781814770,8710,8710,8710,8710,0
20231024,172500,2781814770,8710,8710,8710,8710,0
20231024,172400,2781814770,8710,8710,8710,8710,0
20231024,172300,2781814770,8710,8710,8710,8710,0
20231024,172200,2781814770,8710,8710,8710,8710,0
20231024,172100,2781814770,8710,8710,8710,8710,0
20231024,172000,2781814770,8710,8710,8710,8710,0
20231024,171900,2781814770,8710,8710,8710,8710,0
20231024,171800,2781814770,8710,8710,8710,8710,0
20231024,171700,2781814770,8710,8710,8710,8710,0
20231024,171600,2781814770,8710,8710,8710,8710,0
20231024,171500,2781814770,8710,8710,8710,8710,0
20231024,171400,2781814770,8710,8710,8710,8710,0
20231024,171300,2781814770,8710,8710,8710,8710,0
20231024,171200,2781814770,8710,8710,8710,8710,0
20231024,171100,2781814770,8710,8710,8710,8710,0
20231024,171000,2781814770,8710,8710,8710,8710,0
20231024,170900,2781814770,8710,8710,8710,8710,0
20231024,170800,2781814770,8710,8710,8710,8710,0
20231024,170700,2781814770,8710,8710,8710,8710,0
20231024,170600,2781814770,8710,8710,8710,8710,0
20231024,170500,2781814770,8710,8710,8710,8710,4560
20231024,170400,2781814770,8710,8710,8710,8710,0
20231024,170300,2781814770,8710,8710,8710,8710,0
20231024,170200,2781814770,8710,8710,8710,8710,0
20231024,170100,2781814770,8710,8710,8710,8710,0
20231024,170000,2781814770,8710,8710,8710,8710,0
20231024,165900,2781814770,8710,8710,8710,8710,0
20231024,165800,2781814770,8710,8710,8710,8710,0
20231024,165700,2781814770,8710,8710,8710,8710,0
20231024,165600,2781814770,8710,8710,8710,8710,0
20231024,165500,2781814770,8710,8710,8710,8710,0
20231024,165400,2781814770,8710,8710,8710,8710,0
20231024,165300,2781814770,8710,8710,8710,8710,0
20231024,165200,2781814770,8710,8710,8710,8710,0
20231024,165100,2781814770,8710,8710,8710,8710,0
20231024,165000,2781814770,8710,8710,8710,8710,0
20231024,164900,2781814770,8710,8710,8710,8710,0
20231024,164800,2781814770,8710,8710,8710,8710,0
20231024,164700,2781814770,8710,8710,8710,8710,0
20231024,164600,2781814770,8710,8710,8710,8710,0
20231024,164500,2781814770,8710,8710,8710,8710,0
20231024,164400,2781814770,8710,8710,8710,8710,0
20231024,164300,2781814770,8710,8710,8710,8710,0
20231024,164200,2781814770,8710,8710,8710,8710,0
20231024,164100,2781814770,8710,8710,8710,8710,0
20231024,164000,2781814770,8710,8710,8710,8710,0
20231024,163900,2781814770,8710,8710,8710,8710,0
20231024,163800,2781814770,8710,8710,8710,8710,0
20231024,163700,2781814770,8710,8710,8710,8710,0
20231024,163600,2781814770,8710,8710,8710,8710,0
20231024,163500,2781814770,8710,8710,8710,8710,4560
20231024,163400,2781814770,8710,8710,8710,8710,0
20231024,163300,2781814770,8710,8710,8710,8710,0
20231024,163200,2781814770,8710,8710,8710,8710,0
20231024,163100,2781814770,8710,8710,8710,8710,0
20231024,163000,2781814770,8710,8710,8710,8710,0
20231024,162900,2781814770,8710,8710,8710,8710,0
20231024,162800,2781814770,8710,8710,8710,8710,0
20231024,162700,2781814770,8710,8710,8710,8710,0
20231024,162600,2781814770,8710,8710,8710,8710,0
20231024,162500,2781814770,8710,8710,8710,8710,0
20231024,162400,2781814770,8710,8710,8710,8710,0
20231024,162300,2781814770,8710,8710,8710,8710,0
20231024,162200,2781814770,8710,8710,8710,8710,0
20231024,162100,2781814770,8710,8710,8710,8710,0
20231024,162000,2781814770,8710,8710,8710,8710,0
20231024,161900,2781814770,8710,8710,8710,8710,0
20231024,161800,2781814770,8710,8710,8710,8710,0
20231024,161700,2781814770,8710,8710,8710,8710,0
20231024,161600,2781814770,8710,8710,8710,8710,0
20231024,161500,2781814770,8710,8710,8710,8710,0
20231024,161400,2781814770,8710,8710,8710,8710,0
20231024,161300,2781814770,8710,8710,8710,8710,0
20231024,161200,2781814770,8710,8710,8710,8710,0
20231024,161100,2781814770,8710,8710,8710,8710,0
20231024,161000,2781814770,8710,8710,8710,8710,0
20231024,160900,2781814770,8710,8710,8710,8710,0
20231024,160800,2781814770,8710,8710,8710,8710,0
20231024,160700,2781814770,8710,8710,8710,8710,0
20231024,160600,2781814770,8710,8710,8710,8710,0
20231024,160500,2781814770,8710,8710,8710,8710,4560
20231024,160400,2781814770,8710,8710,8710,8710,0
20231024,160300,2781814770,8710,8710,8710,8710,0
20231024,160200,2781814770,8710,8710,8710,8710,0
20231024,160100,2781814770,8710,8710,8710,8710,0
20231024,160000,2781814770,8710,8710,8710,8710,0
20231024,155900,2781814770,8710,8710,8710,8710,0
20231024,155800,2781814770,8710,8710,8710,8710,0
20231024,155700,2781814770,8710,8710,8710,8710,0
20231024,155600,2781814770,8710,8710,8710,8710,0
20231024,155500,2781814770,8710,8710,8710,8710,0
20231024,155400,2781814770,8710,8710,8710,8710,0
20231024,155300,2781814770,8710,8710,8710,8710,0
20231024,155200,2781814770,8710,8710,8710,8710,0
20231024,155100,2781814770,8710,8710,8710,8710,0
20231024,155000,2781814770,8710,8710,8710,8710,0
20231024,154900,2781814770,8710,8710,8710,8710,0
20231024,154800,2781814770,8710,8710,8710,8710,0
20231024,154700,2781814770,8710,8710,8710,8710,0
20231024,154600,2781814770,8710,8710,8710,8710,0
20231024,154500,2781814770,8710,8710,8710,8710,0
20231024,154400,2781814770,8710,8710,8710,8710,0
20231024,154300,2781814770,8710,8710,8710,8710,0
20231024,154200,2781814770,8710,8710,8710,8710,0
20231024,154100,2781814770,8710,8710,8710,8710,0
20231024,154000,2781814770,8710,8710,8710,8710,0
20231024,153900,2781814770,8710,8710,8710,8710,0
20231024,153800,2781814770,8710,8710,8710,8710,0
20231024,153700,2781814770,8710,8710,8710,8710,0
20231024,153600,2781814770,8710,8710,8710,8710,0
20231024,153500,2781814770,8710,8710,8710,8710,4560
20231024,153400,2781814770,8710,8710,8710,8710,0
20231024,153300,2781814770,8710,8710,8710,8710,0
20231024,153200,2781814770,8710,8710,8710,8710,0
20231024,153100,2781814770,8710,8710,8710,8710,0
20231024,153000,2781814770,8710,8710,8710,8710,4560
20231024,152900,2742097170,8700,8700,8700,8700,0
20231024,152800,2742097170,8700,8700,8700,8700,0
20231024,152700,2742097170,8700,8700,8700,8700,0
20231024,152600,2742097170,8700,8700,8700,8700,0
20231024,152500,2742097170,8700,8700,8700,8700,0
20231024,152400,2742097170,8700,8700,8700,8700,0
20231024,152300,2742097170,8700,8700,8700,8700,0
20231024,152200,2742097170,8700,8700,8700,8700,0
20231024,152100,2742097170,8700,8700,8700,8700,0
20231024,152000,2742097170,8700,8700,8700,8700,0
20231024,151900,2742097170,8700,8700,8760,8700,6233
20231024,151800,2687635170,8710,8720,8720,8700,442
20231024,151700,2683788320,8720,8700,8720,8700,1427
20231024,151600,2671365120,8700,8700,8700,8660,770
20231024,151500,2664666770,8700,8700,8730,8690,815
20231024,151400,2657575710,8700,8670,8700,8630,1196
20231024,151300,2647222550,8670,8660,8670,8660,1511
20231024,151200,2634123780,8660,8660,8670,8660,181
20231024,151100,2632556270,8660,8660,8660,8660,156
20231024,151000,2631205310,8660,8630,8680,8630,182
20231024,150900,2629634350,8660,8690,8690,8660,496
20231024,150800,2625335310,8690,8650,8700,8640,1402
20231024,150700,2613180010,8640,8590,8650,8590,5256
20231024,150600,2567863980,8600,8600,8610,8600,310
20231024,150500,2565197950,8610,8600,8610,8600,130
20231024,150400,2564079550,8620,8610,8620,8610,427
20231024,150300,2560403050,8620,8620,8640,8620,152
20231024,150200,2559092730,8620,8620,8640,8620,10
20231024,150100,2559006370,8640,8620,8640,8620,364
20231024,150000,2555864390,8630,8600,8630,8600,451
20231024,145900,2551984700,8590,8600,8600,8590,5
20231024,145800,2551941710,8600,8600,8600,8590,1482
20231024,145700,2539211280,8600,8590,8600,8590,342
20231024,145600,2536271870,8600,8590,8600,8590,138
20231024,145500,2535086110,8590,8610,8610,8590,1835
20231024,145400,2519313390,8610,8600,8610,8590,663
20231024,145300,2513613210,8600,8610,8630,8590,2099
20231024,145200,2495574250,8610,8650,8650,8610,521
20231024,145100,2491082570,8650,8660,8660,8630,225
20231024,145000,2489139100,8650,8650,8660,8630,320
20231024,144900,2486374190,8650,8660,8660,8640,252
20231024,144800,2484193960,8650,8650,8650,8650,338
20231024,144700,2481270260,8660,8670,8680,8610,87
20231024,144600,2480517760,8680,8660,8690,8630,210
20231024,144500,2478699250,8650,8610,8650,8610,1533
20231024,144400,2465462880,8610,8600,8610,8600,670
20231024,144300,2459700850,8620,8610,8620,8610,211
20231024,144200,2457884100,8600,8600,8610,8590,634
20231024,144100,2452431680,8600,8600,8600,8600,292
20231024,144000,2449920480,8610,8610,8620,8600,378
20231024,143900,2446668120,8620,8600,8630,8600,249
20231024,143800,2444522300,8610,8590,8620,8590,287
20231024,143700,2442055280,8600,8570,8600,8570,189
20231024,143600,2440434910,8570,8600,8610,8570,800
20231024,143500,2433574910,8600,8540,8600,8530,4397
20231024,143400,2395938380,8540,8530,8540,8530,212
20231024,143300,2394129000,8530,8530,8530,8530,108
20231024,143200,2393207760,8530,8490,8530,8490,338
20231024,143100,2390336620,8500,8530,8530,8500,365
20231024,143000,2387231530,8530,8520,8530,8520,151
20231024,142900,2385944970,8520,8510,8520,8510,15
20231024,142800,2385817290,8510,8510,8510,8510,41
20231024,142700,2385468380,8510,8490,8510,8490,105
20231024,142600,2384575630,8460,8490,8500,8460,297
20231024,142500,2382053870,8480,8490,8490,8460,619
20231024,142400,2376810210,8490,8500,8520,8490,91
20231024,142300,2376035940,8540,8480,8540,8480,482
20231024,142200,2371930490,8510,8500,8510,8500,143
20231024,142100,2370714960,8510,8480,8510,8480,513
20231024,142000,2366355940,8480,8480,8480,8480,3
20231024,141900,2366330500,8490,8490,8490,8480,11
20231024,141800,2366237120,8500,8480,8500,8480,133
20231024,141700,2365109200,8480,8510,8510,8480,952
20231024,141600,2357019690,8530,8520,8530,8510,242
20231024,141500,2354958560,8520,8490,8520,8490,627
20231024,141400,2349628510,8480,8490,8490,8470,972
20231024,141300,2341386320,8470,8490,8490,8470,171
20231024,141200,2339934610,8490,8470,8490,8470,325
20231024,141100,2337178780,8470,8470,8470,8470,21
20231024,141000,2337000910,8470,8470,8470,8470,45
20231024,140900,2336619760,8450,8460,8470,8450,133
20231024,140800,2335494590,8460,8450,8460,8450,696
20231024,140700,2329607750,8450,8440,8450,8440,174
20231024,140600,2328139150,8440,8440,8450,8440,27
20231024,140500,2327911240,8440,8430,8440,8430,33
20231024,140400,2327633020,8440,8420,8440,8420,34
20231024,140300,2327346680,8440,8440,8440,8440,4
20231024,140200,2327312920,8450,8410,8450,8410,48
20231024,140100,2326907770,8440,8450,8450,8440,203
20231024,140000,2325192450,8450,8450,8450,8410,306
20231024,135900,2322609440,8440,8430,8440,8430,180
20231024,135800,2321090490,8440,8420,8440,8420,458
20231024,135700,2317226640,8430,8430,8430,8430,32
20231024,135600,2316956880,8420,8420,8430,8420,395
20231024,135500,2313630360,8420,8400,8430,8400,596
20231024,135400,2308621100,8380,8380,8390,8380,149
20231024,135300,2307371350,8380,8380,8390,8350,403
20231024,135200,2304003010,8390,8380,8390,8380,9
20231024,135100,2303927510,8380,8380,8390,8380,7
20231024,135000,2303868810,8380,8390,8400,8380,123
20231024,134900,2302836710,8390,8330,8400,8330,2089
20231024,134800,2285373920,8340,8330,8340,8330,1053
20231024,134700,2276596200,8330,8330,8330,8330,5
20231024,134600,2276554550,8330,8330,8340,8330,170
20231024,134500,2275138420,8330,8320,8340,8320,136
20231024,134400,2274006660,8320,8330,8330,8320,519
20231024,134300,2269687150,8330,8330,8330,8330,0
20231024,134200,2269687150,8330,8330,8330,8330,113
20231024,134100,2268745860,8330,8340,8340,8330,372
20231024,134000,2265643430,8340,8330,8340,8330,4
20231024,133900,2265610100,8330,8330,8330,8330,12
20231024,133800,2265510140,8330,8330,8330,8330,0
20231024,133700,2265510140,8330,8320,8330,8320,120
20231024,133600,2264510730,8310,8310,8310,8310,10
20231024,133500,2264427630,8310,8310,8310,8310,272
20231024,133400,2262167310,8330,8300,8330,8300,1001
20231024,133300,2253858980,8300,8300,8300,8300,48
20231024,133200,2253460580,8300,8290,8300,8290,44
20231024,133100,2253095680,8290,8300,8300,8290,108
20231024,133000,2252200100,8300,8290,8300,8290,112
20231024,132900,2251271500,8290,8310,8310,8290,702
20231024,132800,2245448460,8310,8310,8310,8310,8
20231024,132700,2245381980,8310,8310,8310,8310,146
20231024,132600,2244168720,8310,8310,8310,8310,10
20231024,132500,2244085620,8310,8320,8320,8310,21
20231024,132400,2243910990,8320,8320,8320,8320,0
20231024,132300,2243910990,8320,8320,8320,8320,0
20231024,132200,2243910990,8320,8340,8340,8320,31
20231024,132100,2243652870,8340,8340,8340,8340,30
20231024,132000,2243402670,8330,8310,8330,8310,539
20231024,131900,2238916100,8310,8280,8310,8280,2
20231024,131800,2238899510,8280,8280,8280,8280,0
20231024,131700,2238899510,8280,8310,8310,8280,479
20231024,131600,2234924730,8310,8310,8310,8310,25
20231024,131500,2234716980,8310,8300,8310,8300,72
20231024,131400,2234119370,8280,8280,8280,8280,116
20231024,131300,2233158890,8300,8280,8300,8280,2
20231024,131200,2233142310,8300,8300,8300,8300,8
20231024,131100,2233075910,8280,8290,8300,8280,1076
20231024,131000,2224146790,8300,8300,8300,8300,0
20231024,130900,2224146790,8300,8300,8300,8300,158
20231024,130800,2222835390,8270,8290,8300,8270,152
20231024,130700,2221574890,8290,8270,8290,8250,234
20231024,130600,2219635660,8270,8280,8290,8270,211
20231024,130500,2217888670,8280,8280,8280,8280,24
20231024,130400,2217689950,8280,8270,8280,8270,245
20231024,130300,2215662470,8250,8250,8250,8250,0
20231024,130200,2215662470,8250,8250,8260,8250,53
20231024,130100,2215225120,8270,8260,8270,8260,24
20231024,130000,2215026750,8270,8270,8270,8270,14
20231024,125900,2214910970,8280,8260,8280,8260,53
20231024,125800,2214472750,8280,8260,8280,8250,201
20231024,125700,2212813540,8250,8270,8270,8250,343
20231024,125600,2209981960,8270,8300,8300,8260,2579
20231024,125500,2188673220,8300,8300,8310,8300,560
20231024,125400,2184025050,8300,8300,8300,8300,100
20231024,125300,2183195050,8290,8290,8290,8290,23
20231024,125200,2183004380,8290,8290,8290,8290,160
20231024,125100,2181677980,8290,8290,8290,8290,27
20231024,125000,2181454150,8260,8260,8260,8260,62
20231024,124900,2180942030,8260,8270,8270,8260,319
20231024,124800,2178307080,8270,8290,8290,8270,135
20231024,124700,2177188850,8290,8290,8290,8290,16
20231024,124600,2177056210,8270,8290,8290,8270,168
20231024,124500,2175665980,8290,8290,8300,8290,30
20231024,124400,2175417180,8290,8280,8290,8280,34
20231024,124300,2175135550,8280,8280,8280,8280,10
20231024,124200,2175052750,8290,8290,8290,8290,0
20231024,124100,2175052750,8290,8290,8290,8290,22
20231024,124000,2174870370,8290,8290,8290,8290,1
20231024,123900,2174862080,8250,8260,8260,8250,300
20231024,123800,2172385350,8260,8270,8270,8260,475
20231024,123700,2168461000,8270,8280,8280,8270,308
20231024,123600,2165910940,8290,8270,8290,8260,221
20231024,123500,2164081020,8280,8260,8280,8260,253
20231024,123400,2161988690,8260,8260,8260,8250,19
20231024,123300,2161831760,8260,8260,8260,8260,1
20231024,123200,2161823500,8250,8270,8270,8250,485
20231024,123100,2157814590,8280,8280,8280,8280,540
20231024,123000,2153343390,8280,8290,8290,8280,861
20231024,122900,2146207500,8290,8320,8320,8290,164
20231024,122800,2144847880,8300,8320,8340,8300,444
20231024,122700,2141154140,8330,8330,8330,8330,0
20231024,122600,2141154140,8330,8330,8330,8330,1
20231024,122500,2141145810,8320,8320,8320,8320,200
20231024,122400,2139481810,8320,8320,8320,8320,15
20231024,122300,2139357010,8310,8310,8310,8310,50
20231024,122200,2138941510,8310,8310,8310,8310,9
20231024,122100,2138866720,8310,8300,8310,8300,27
20231024,122000,2138642610,8300,8290,8300,8290,200
20231024,121900,2136984410,8290,8280,8290,8280,26
20231024,121800,2136768930,8280,8270,8280,8270,65
20231024,121700,2136230770,8280,8270,8280,8270,89
20231024,121600,2135494720,8280,8270,8280,8270,36
20231024,121500,2135196990,8280,8290,8290,8280,510
20231024,121400,2130969180,8290,8250,8290,8250,446
20231024,121300,2127277480,8250,8250,8250,8240,66
20231024,121200,2126733210,8250,8280,8290,8250,249
20231024,121100,2124674810,8290,8270,8290,8270,108
20231024,121000,2123781630,8280,8280,8280,8270,159
20231024,120900,2122465800,8290,8260,8300,8260,2756
20231024,120800,2099622350,8260,8250,8270,8250,292
20231024,120700,2097210380,8240,8230,8250,8230,404
20231024,120600,2093878390,8240,8220,8240,8220,638
20231024,120500,2088621460,8220,8220,8220,8220,14
20231024,120400,2088506380,8220,8220,8220,8210,214
20231024,120300,2086747350,8230,8240,8240,8230,191
20231024,120200,2085174380,8250,8240,8250,8240,59
20231024,120100,2084687790,8230,8230,8230,8230,19
20231024,120000,2084531420,8230,8240,8240,8230,443
20231024,115900,2080883370,8240,8250,8260,8240,79
20231024,115800,2080231540,8250,8270,8270,8250,25
20231024,115700,2080025170,8250,8270,8270,8250,370
20231024,115600,2076969960,8280,8270,8280,8270,36
20231024,115500,2076671990,8270,8270,8280,8270,281
20231024,115400,2074348020,8270,8280,8290,8270,127
20231024,115300,2073296400,8270,8280,8300,8270,1255
20231024,115200,2062890510,8280,8260,8280,8260,159
20231024,115100,2061575960,8260,8260,8270,8260,116
20231024,115000,2060617790,8260,8260,8260,8260,139
20231024,114900,2059469650,8260,8250,8260,8250,107
20231024,114800,2058586890,8250,8250,8250,8240,199
20231024,114700,2056946940,8240,8240,8240,8240,88
20231024,114600,2056221820,8240,8230,8240,8230,119
20231024,114500,2055242440,8230,8220,8230,8220,121
20231024,114400,2054247310,8220,8220,8220,8220,11
20231024,114300,2054156890,8220,8220,8220,8220,183
20231024,114200,2052652630,8220,8220,8220,8220,340
20231024,114100,2049857830,8210,8200,8210,8180,371
20231024,114000,2046813290,8210,8210,8210,8210,300
20231024,113900,2044350290,8180,8210,8210,8170,1093
20231024,113800,2035399710,8210,8220,8220,8210,132
20231024,113700,2034315960,8220,8230,8230,8220,117
20231024,113600,2033354210,8220,8220,8220,8220,148
20231024,113500,2032137650,8220,8220,8220,8220,49
20231024,113400,2031734870,8220,8220,8240,8220,121
20231024,113300,2030740230,8240,8240,8240,8240,50
20231024,113200,2030328230,8240,8230,8240,8220,1410
20231024,113100,2018711990,8240,8230,8240,8230,444
20231024,113000,2015057830,8230,8230,8230,8220,414
20231024,112900,2011651520,8230,8230,8230,8230,23
20231024,112800,2011462230,8230,8190,8230,8190,209
20231024,112700,2009748120,8180,8180,8180,8180,0
20231024,112600,2009748120,8180,8210,8210,8180,52
20231024,112500,2009321950,8210,8170,8210,8170,1231
20231024,112400,1999231310,8170,8160,8170,8160,283
20231024,112300,1996920640,8180,8170,8180,8130,1968
20231024,112200,1980883840,8140,8160,8160,8140,1689
20231024,112100,1967115250,8160,8190,8210,8160,994
20231024,112000,1958986920,8200,8210,8210,8200,270
20231024,111900,1956770250,8220,8210,8220,8210,536
20231024,111800,1952369430,8210,8230,8250,8210,303
20231024,111700,1949877500,8230,8210,8230,8210,143
20231024,111600,1948702370,8210,8200,8230,8170,891
20231024,111500,1941408280,8190,8200,8200,8190,164
20231024,111400,1940064820,8190,8190,8210,8190,1331
20231024,111300,1929152380,8190,8170,8190,8160,1051
20231024,111200,1920560760,8160,8170,8170,8160,173
20231024,111100,1919147400,8170,8170,8170,8170,6
20231024,111000,1919098380,8170,8160,8170,8160,4
20231024,110900,1919065730,8160,8150,8160,8150,416
20231024,110800,1915673750,8160,8150,8160,8150,32
20231024,110700,1915412780,8170,8160,8180,8150,306
20231024,110600,1912916190,8180,8160,8190,8160,120
20231024,110500,1911935490,8170,8200,8200,8160,664
20231024,110400,1906501670,8190,8170,8190,8160,616
20231024,110300,1901465410,8170,8170,8180,8170,273
20231024,110200,1899234830,8180,8140,8190,8140,1452
20231024,110100,1887394400,8140,8150,8150,8110,2028
20231024,110000,1870939730,8150,8130,8150,8130,784
20231024,105900,1864565210,8110,8130,8150,8110,2221
20231024,105800,1846530370,8130,8150,8150,8130,1947
20231024,105700,1830680480,8150,8170,8180,8150,3301
20231024,105600,1803757170,8170,8190,8220,8170,2208
20231024,105500,1785700580,8190,8190,8190,8190,362
20231024,105400,1782735800,8190,8190,8200,8190,1206
20231024,105300,1772858010,8190,8210,8210,8190,157
20231024,105200,1771570680,8220,8200,8220,8200,41
20231024,105100,1771234460,8230,8200,8230,8190,360
20231024,105000,1768279530,8200,8200,8200,8200,60
20231024,104900,1767787530,8230,8220,8230,8220,17
20231024,104800,1767647730,8230,8230,8230,8230,9
20231024,104700,1767573660,8190,8210,8240,8190,1822
20231024,104600,1752627850,8230,8240,8240,8210,499
20231024,104500,1748525470,8240,8230,8240,8230,37
20231024,104400,1748220610,8230,8220,8230,8220,11
20231024,104300,1748130180,8240,8240,8240,8210,112
20231024,104200,1747207600,8240,8220,8240,8210,162
20231024,104100,1745877220,8250,8250,8250,8250,1
20231024,104000,1745868970,8210,8240,8260,8200,2853
20231024,103900,1722437130,8240,8220,8240,8200,3115
20231024,103800,1696832880,8220,8190,8220,8190,1033
20231024,103700,1688362590,8190,8200,8200,8190,12
20231024,103600,1688264280,8190,8190,8190,8190,161
20231024,103500,1686945690,8200,8180,8200,8180,322
20231024,103400,1684307590,8170,8190,8200,8170,1633
20231024,103300,1670957130,8200,8200,8200,8180,996
20231024,103200,1662799350,8210,8200,8220,8190,513
20231024,103100,1658590940,8200,8200,8200,8200,3507
20231024,103000,1629833540,8180,8200,8210,8180,2391
20231024,102900,1610260050,8200,8220,8240,8190,1765
20231024,102800,1595793900,8210,8230,8230,8200,1257
20231024,102700,1585474380,8240,8220,8240,8200,5726
20231024,102600,1538468470,8240,8240,8240,8210,1025
20231024,102500,1530033230,8240,8260,8260,8240,2247
20231024,102400,1511503320,8260,8260,8260,8250,209
20231024,102300,1509777560,8280,8280,8290,8250,1516
20231024,102200,1497243030,8280,8300,8300,8270,38
20231024,102100,1496928290,8300,8300,8300,8300,310
20231024,102000,1494355290,8300,8300,8300,8270,300
20231024,101900,1491868280,8300,8270,8300,8270,901
20231024,101800,1484405700,8290,8300,8300,8260,5705
20231024,101700,1437190640,8300,8310,8340,8290,1582
20231024,101600,1424058640,8310,8320,8320,8290,848
20231024,101500,1417017760,8360,8340,8360,8340,1934
20231024,101400,1400868840,8340,8340,8350,8320,598
20231024,101300,1395890290,8360,8350,8380,8330,148
20231024,101200,1394653740,8360,8340,8360,8320,406
20231024,101100,1391265680,8350,8350,8350,8350,73
20231024,101000,1390656130,8340,8310,8340,8310,1480
20231024,100900,1378331820,8310,8300,8310,8300,360
20231024,100800,1375343790,8300,8280,8300,8280,1110
20231024,100700,1366145760,8250,8250,8280,8240,2984
20231024,100600,1341530350,8250,8280,8290,8240,5552
20231024,100500,1295676640,8300,8300,8300,8260,3067
20231024,100400,1270283410,8290,8300,8320,8290,1440
20231024,100300,1258337370,8300,8300,8310,8290,947
20231024,100200,1250479520,8290,8270,8310,8250,2012
20231024,100100,1233820100,8250,8290,8300,8250,2244
20231024,100000,1215261130,8280,8290,8290,8270,2014
20231024,095900,1198594520,8280,8380,8380,8280,7624
20231024,095800,1134953180,8400,8420,8430,8380,4542
20231024,095700,1096792130,8410,8420,8440,8410,893
20231024,095600,1089275810,8420,8440,8440,8420,395
20231024,095500,1085948630,8450,8430,8450,8410,4015
20231024,095400,1052107920,8450,8430,8450,8420,788
20231024,095300,1045451010,8430,8430,8460,8430,1458
20231024,095200,1033145890,8420,8430,8430,8420,1033
20231024,095100,1024440090,8430,8440,8440,8410,838
20231024,095000,1017382940,8410,8450,8450,8410,3275
20231024,094900,989783220,8450,8470,8480,8430,2965
20231024,094800,964714260,8500,8500,8500,8480,531
20231024,094700,960203180,8500,8500,8550,8490,1452
20231024,094600,947854180,8500,8500,8520,8490,961
20231024,094500,939681150,8500,8480,8550,8470,4306
20231024,094400,903075390,8480,8470,8480,8440,3885
20231024,094300,870228010,8470,8500,8500,8450,5906
20231024,094200,820109280,8500,8530,8530,8500,2199
20231024,094100,801395210,8520,8560,8560,8520,4382
20231024,094000,763978640,8550,8550,8580,8540,812
20231024,093900,757035900,8580,8550,8580,8550,152
20231024,093800,755736260,8550,8550,8580,8550,149
20231024,093700,754460930,8550,8570,8590,8550,1168
20231024,093600,744461420,8540,8540,8570,8520,1823
20231024,093500,728896970,8530,8590,8590,8530,7090
20231024,093400,668176640,8590,8620,8620,8590,3448
20231024,093300,638520730,8620,8610,8640,8610,2311
20231024,093200,618622940,8610,8640,8640,8610,196
20231024,093100,616933510,8640,8630,8640,8610,2331
20231024,093000,596825890,8640,8640,8660,8630,692
20231024,092900,590847040,8660,8640,8670,8640,663
20231024,092800,585113930,8670,8650,8670,8650,1079
20231024,092700,575770130,8660,8630,8660,8630,601
20231024,092600,570581910,8660,8640,8660,8630,1045
20231024,092500,561553260,8640,8640,8660,8640,402
20231024,092400,558078820,8670,8630,8670,8630,2476
20231024,092300,536685980,8670,8670,8690,8640,4344
20231024,092200,499084490,8690,8670,8700,8670,516
20231024,092100,494609350,8700,8700,8710,8690,604
20231024,092000,489358430,8710,8680,8710,8670,1157
20231024,091900,479320280,8680,8710,8710,8670,923
20231024,091800,471302460,8710,8700,8720,8670,2076
20231024,091700,453273970,8700,8690,8700,8690,476
20231024,091600,449136350,8700,8690,8720,8690,24
20231024,091500,448927390,8730,8670,8730,8670,3678
20231024,091400,416947060,8670,8700,8700,8670,2835
20231024,091300,392320310,8710,8700,8710,8700,264
20231024,091200,390021240,8710,8710,8710,8690,220
20231024,091100,388109040,8700,8720,8720,8700,173
20231024,091000,386603040,8690,8730,8730,8690,957
20231024,090900,378271360,8730,8700,8740,8680,2235
20231024,090800,358834340,8690,8710,8710,8690,637
20231024,090700,353298410,8690,8730,8750,8690,1612
20231024,090600,339238880,8710,8700,8710,8660,1905
20231024,090500,322696790,8660,8690,8730,8660,1121
20231024,090400,312948770,8660,8690,8700,8650,2227
20231024,090300,293659520,8700,8740,8740,8660,1960
20231024,090200,276639070,8740,8790,8800,8710,2766
20231024,090100,252408090,8790,8700,8800,8690,6229
20231024,090000,197976150,8690,8630,8730,8610,22853