KissMeData/089030/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,8309939440,8560,8560,8560,8560,12315
20231024,193900,8309939440,8560,8560,8560,8560,0
20231024,193800,8309939440,8560,8560,8560,8560,0
20231024,193700,8309939440,8560,8560,8560,8560,0
20231024,193600,8309939440,8560,8560,8560,8560,0
20231024,193500,8309939440,8560,8560,8560,8560,0
20231024,193400,8309939440,8560,8560,8560,8560,0
20231024,193300,8309939440,8560,8560,8560,8560,0
20231024,193200,8309939440,8560,8560,8560,8560,0
20231024,193100,8309939440,8560,8560,8560,8560,0
20231024,193000,8309939440,8560,8560,8560,8560,0
20231024,192900,8309939440,8560,8560,8560,8560,0
20231024,192800,8309939440,8560,8560,8560,8560,0
20231024,192700,8309939440,8560,8560,8560,8560,0
20231024,192600,8309939440,8560,8560,8560,8560,0
20231024,192500,8309939440,8560,8560,8560,8560,0
20231024,192400,8309939440,8560,8560,8560,8560,0
20231024,192300,8309939440,8560,8560,8560,8560,0
20231024,192200,8309939440,8560,8560,8560,8560,0
20231024,192100,8309939440,8560,8560,8560,8560,0
20231024,192000,8309939440,8560,8560,8560,8560,0
20231024,191900,8309939440,8560,8560,8560,8560,0
20231024,191800,8309939440,8560,8560,8560,8560,0
20231024,191700,8309939440,8560,8560,8560,8560,0
20231024,191600,8309939440,8560,8560,8560,8560,0
20231024,191500,8309939440,8560,8560,8560,8560,0
20231024,191400,8309939440,8560,8560,8560,8560,0
20231024,191300,8309939440,8560,8560,8560,8560,0
20231024,191200,8309939440,8560,8560,8560,8560,0
20231024,191100,8309939440,8560,8560,8560,8560,0
20231024,191000,8309939440,8560,8560,8560,8560,12315
20231024,190900,8309939440,8560,8560,8560,8560,0
20231024,190800,8309939440,8560,8560,8560,8560,0
20231024,190700,8309939440,8560,8560,8560,8560,0
20231024,190600,8309939440,8560,8560,8560,8560,0
20231024,190500,8309939440,8560,8560,8560,8560,0
20231024,190400,8309939440,8560,8560,8560,8560,0
20231024,190300,8309939440,8560,8560,8560,8560,0
20231024,190200,8309939440,8560,8560,8560,8560,0
20231024,190100,8309939440,8560,8560,8560,8560,0
20231024,190000,8309939440,8560,8560,8560,8560,0
20231024,185900,8309939440,8560,8560,8560,8560,0
20231024,185800,8309939440,8560,8560,8560,8560,0
20231024,185700,8309939440,8560,8560,8560,8560,0
20231024,185600,8309939440,8560,8560,8560,8560,0
20231024,185500,8309939440,8560,8560,8560,8560,0
20231024,185400,8309939440,8560,8560,8560,8560,0
20231024,185300,8309939440,8560,8560,8560,8560,0
20231024,185200,8309939440,8560,8560,8560,8560,0
20231024,185100,8309939440,8560,8560,8560,8560,0
20231024,185000,8309939440,8560,8560,8560,8560,0
20231024,184900,8309939440,8560,8560,8560,8560,0
20231024,184800,8309939440,8560,8560,8560,8560,0
20231024,184700,8309939440,8560,8560,8560,8560,0
20231024,184600,8309939440,8560,8560,8560,8560,0
20231024,184500,8309939440,8560,8560,8560,8560,0
20231024,184400,8309939440,8560,8560,8560,8560,0
20231024,184300,8309939440,8560,8560,8560,8560,0
20231024,184200,8309939440,8560,8560,8560,8560,0
20231024,184100,8309939440,8560,8560,8560,8560,0
20231024,184000,8309939440,8560,8560,8560,8560,12315
20231024,183900,8309939440,8560,8560,8560,8560,0
20231024,183800,8309939440,8560,8560,8560,8560,0
20231024,183700,8309939440,8560,8560,8560,8560,0
20231024,183600,8309939440,8560,8560,8560,8560,0
20231024,183500,8309939440,8560,8560,8560,8560,0
20231024,183400,8309939440,8560,8560,8560,8560,0
20231024,183300,8309939440,8560,8560,8560,8560,0
20231024,183200,8309939440,8560,8560,8560,8560,0
20231024,183100,8309939440,8560,8560,8560,8560,0
20231024,183000,8309939440,8560,8560,8560,8560,0
20231024,182900,8309939440,8560,8560,8560,8560,0
20231024,182800,8309939440,8560,8560,8560,8560,0
20231024,182700,8309939440,8560,8560,8560,8560,0
20231024,182600,8309939440,8560,8560,8560,8560,0
20231024,182500,8309939440,8560,8560,8560,8560,0
20231024,182400,8309939440,8560,8560,8560,8560,0
20231024,182300,8309939440,8560,8560,8560,8560,0
20231024,182200,8309939440,8560,8560,8560,8560,0
20231024,182100,8309939440,8560,8560,8560,8560,0
20231024,182000,8309939440,8560,8560,8560,8560,0
20231024,181900,8309939440,8560,8560,8560,8560,0
20231024,181800,8309939440,8560,8560,8560,8560,0
20231024,181700,8309939440,8560,8560,8560,8560,0
20231024,181600,8309939440,8560,8560,8560,8560,0
20231024,181500,8309939440,8560,8560,8560,8560,0
20231024,181400,8309939440,8560,8560,8560,8560,0
20231024,181300,8309939440,8560,8560,8560,8560,0
20231024,181200,8309939440,8560,8560,8560,8560,0
20231024,181100,8309939440,8560,8560,8560,8560,0
20231024,181000,8309939440,8560,8560,8560,8560,12315
20231024,180900,8309939440,8560,8560,8560,8560,0
20231024,180800,8309939440,8560,8560,8560,8560,0
20231024,180700,8309939440,8560,8560,8560,8560,0
20231024,180600,8309939440,8560,8560,8560,8560,0
20231024,180500,8309939440,8560,8560,8560,8560,0
20231024,180400,8309939440,8560,8560,8560,8560,0
20231024,180300,8309939440,8560,8560,8560,8560,0
20231024,180200,8309939440,8560,8560,8560,8560,0
20231024,180100,8309939440,8560,8560,8560,8560,0
20231024,180000,8309939440,8560,8560,8560,8560,0
20231024,175900,8309939440,8560,8560,8560,8560,0
20231024,175800,8309939440,8560,8560,8560,8560,0
20231024,175700,8309939440,8560,8560,8560,8560,0
20231024,175600,8309939440,8560,8560,8560,8560,0
20231024,175500,8309939440,8560,8560,8560,8560,0
20231024,175400,8309939440,8560,8560,8560,8560,0
20231024,175300,8309939440,8560,8560,8560,8560,0
20231024,175200,8309939440,8560,8560,8560,8560,0
20231024,175100,8309939440,8560,8560,8560,8560,0
20231024,175000,8309939440,8560,8560,8560,8560,0
20231024,174900,8309939440,8560,8560,8560,8560,0
20231024,174800,8309939440,8560,8560,8560,8560,0
20231024,174700,8309939440,8560,8560,8560,8560,0
20231024,174600,8309939440,8560,8560,8560,8560,0
20231024,174500,8309939440,8560,8560,8560,8560,0
20231024,174400,8309939440,8560,8560,8560,8560,0
20231024,174300,8309939440,8560,8560,8560,8560,0
20231024,174200,8309939440,8560,8560,8560,8560,0
20231024,174100,8309939440,8560,8560,8560,8560,0
20231024,174000,8309939440,8560,8560,8560,8560,12315
20231024,173900,8309939440,8560,8560,8560,8560,0
20231024,173800,8309939440,8560,8560,8560,8560,0
20231024,173700,8309939440,8560,8560,8560,8560,0
20231024,173600,8309939440,8560,8560,8560,8560,0
20231024,173500,8309939440,8560,8560,8560,8560,0
20231024,173400,8309939440,8560,8560,8560,8560,0
20231024,173300,8309939440,8560,8560,8560,8560,0
20231024,173200,8309939440,8560,8560,8560,8560,0
20231024,173100,8309939440,8560,8560,8560,8560,0
20231024,173000,8309939440,8560,8560,8560,8560,0
20231024,172900,8309939440,8560,8560,8560,8560,0
20231024,172800,8309939440,8560,8560,8560,8560,0
20231024,172700,8309939440,8560,8560,8560,8560,0
20231024,172600,8309939440,8560,8560,8560,8560,0
20231024,172500,8309939440,8560,8560,8560,8560,0
20231024,172400,8309939440,8560,8560,8560,8560,0
20231024,172300,8309939440,8560,8560,8560,8560,0
20231024,172200,8309939440,8560,8560,8560,8560,0
20231024,172100,8309939440,8560,8560,8560,8560,0
20231024,172000,8309939440,8560,8560,8560,8560,0
20231024,171900,8309939440,8560,8560,8560,8560,0
20231024,171800,8309939440,8560,8560,8560,8560,0
20231024,171700,8309939440,8560,8560,8560,8560,0
20231024,171600,8309939440,8560,8560,8560,8560,0
20231024,171500,8309939440,8560,8560,8560,8560,0
20231024,171400,8309939440,8560,8560,8560,8560,0
20231024,171300,8309939440,8560,8560,8560,8560,0
20231024,171200,8309939440,8560,8560,8560,8560,0
20231024,171100,8309939440,8560,8560,8560,8560,0
20231024,171000,8309939440,8560,8560,8560,8560,12315
20231024,170900,8309939440,8560,8560,8560,8560,0
20231024,170800,8309939440,8560,8560,8560,8560,0
20231024,170700,8309939440,8560,8560,8560,8560,0
20231024,170600,8309939440,8560,8560,8560,8560,0
20231024,170500,8309939440,8560,8560,8560,8560,0
20231024,170400,8309939440,8560,8560,8560,8560,0
20231024,170300,8309939440,8560,8560,8560,8560,0
20231024,170200,8309939440,8560,8560,8560,8560,0
20231024,170100,8309939440,8560,8560,8560,8560,0
20231024,170000,8309939440,8560,8560,8560,8560,0
20231024,165900,8309939440,8560,8560,8560,8560,0
20231024,165800,8309939440,8560,8560,8560,8560,0
20231024,165700,8309939440,8560,8560,8560,8560,0
20231024,165600,8309939440,8560,8560,8560,8560,0
20231024,165500,8309939440,8560,8560,8560,8560,0
20231024,165400,8309939440,8560,8560,8560,8560,0
20231024,165300,8309939440,8560,8560,8560,8560,0
20231024,165200,8309939440,8560,8560,8560,8560,0
20231024,165100,8309939440,8560,8560,8560,8560,0
20231024,165000,8309939440,8560,8560,8560,8560,0
20231024,164900,8309939440,8560,8560,8560,8560,0
20231024,164800,8309939440,8560,8560,8560,8560,0
20231024,164700,8309939440,8560,8560,8560,8560,0
20231024,164600,8309939440,8560,8560,8560,8560,0
20231024,164500,8309939440,8560,8560,8560,8560,0
20231024,164400,8309939440,8560,8560,8560,8560,0
20231024,164300,8309939440,8560,8560,8560,8560,0
20231024,164200,8309939440,8560,8560,8560,8560,0
20231024,164100,8309939440,8560,8560,8560,8560,0
20231024,164000,8309939440,8560,8560,8560,8560,12315
20231024,163900,8309939440,8560,8560,8560,8560,0
20231024,163800,8309939440,8560,8560,8560,8560,0
20231024,163700,8309939440,8560,8560,8560,8560,0
20231024,163600,8309939440,8560,8560,8560,8560,0
20231024,163500,8309939440,8560,8560,8560,8560,0
20231024,163400,8309939440,8560,8560,8560,8560,0
20231024,163300,8309939440,8560,8560,8560,8560,0
20231024,163200,8309939440,8560,8560,8560,8560,0
20231024,163100,8309939440,8560,8560,8560,8560,0
20231024,163000,8309939440,8560,8560,8560,8560,0
20231024,162900,8309939440,8560,8560,8560,8560,0
20231024,162800,8309939440,8560,8560,8560,8560,0
20231024,162700,8309939440,8560,8560,8560,8560,0
20231024,162600,8309939440,8560,8560,8560,8560,0
20231024,162500,8309939440,8560,8560,8560,8560,0
20231024,162400,8309939440,8560,8560,8560,8560,0
20231024,162300,8309939440,8560,8560,8560,8560,0
20231024,162200,8309939440,8560,8560,8560,8560,0
20231024,162100,8309939440,8560,8560,8560,8560,0
20231024,162000,8309939440,8560,8560,8560,8560,0
20231024,161900,8309939440,8560,8560,8560,8560,0
20231024,161800,8309939440,8560,8560,8560,8560,0
20231024,161700,8309939440,8560,8560,8560,8560,0
20231024,161600,8309939440,8560,8560,8560,8560,0
20231024,161500,8309939440,8560,8560,8560,8560,0
20231024,161400,8309939440,8560,8560,8560,8560,0
20231024,161300,8309939440,8560,8560,8560,8560,0
20231024,161200,8309939440,8560,8560,8560,8560,0
20231024,161100,8309939440,8560,8560,8560,8560,0
20231024,161000,8309939440,8560,8560,8560,8560,12315
20231024,160900,8309939440,8560,8560,8560,8560,0
20231024,160800,8309939440,8560,8560,8560,8560,0
20231024,160700,8309939440,8560,8560,8560,8560,0
20231024,160600,8309939440,8560,8560,8560,8560,0
20231024,160500,8309939440,8560,8560,8560,8560,0
20231024,160400,8309939440,8560,8560,8560,8560,0
20231024,160300,8309939440,8560,8560,8560,8560,0
20231024,160200,8309939440,8560,8560,8560,8560,0
20231024,160100,8309939440,8560,8560,8560,8560,0
20231024,160000,8309939440,8560,8560,8560,8560,0
20231024,155900,8309939440,8560,8560,8560,8560,0
20231024,155800,8309939440,8560,8560,8560,8560,0
20231024,155700,8309939440,8560,8560,8560,8560,0
20231024,155600,8309939440,8560,8560,8560,8560,0
20231024,155500,8309939440,8560,8560,8560,8560,0
20231024,155400,8309939440,8560,8560,8560,8560,0
20231024,155300,8309939440,8560,8560,8560,8560,0
20231024,155200,8309939440,8560,8560,8560,8560,0
20231024,155100,8309939440,8560,8560,8560,8560,0
20231024,155000,8309939440,8560,8560,8560,8560,0
20231024,154900,8309939440,8560,8560,8560,8560,0
20231024,154800,8309939440,8560,8560,8560,8560,0
20231024,154700,8309939440,8560,8560,8560,8560,0
20231024,154600,8309939440,8560,8560,8560,8560,0
20231024,154500,8309939440,8560,8560,8560,8560,0
20231024,154400,8309939440,8560,8560,8560,8560,0
20231024,154300,8309939440,8560,8560,8560,8560,0
20231024,154200,8309939440,8560,8560,8560,8560,0
20231024,154100,8309939440,8560,8560,8560,8560,0
20231024,154000,8309939440,8560,8560,8560,8560,12315
20231024,153900,8309939440,8560,8560,8560,8560,0
20231024,153800,8309939440,8560,8560,8560,8560,0
20231024,153700,8309939440,8560,8560,8560,8560,0
20231024,153600,8309939440,8560,8560,8560,8560,0
20231024,153500,8309939440,8560,8560,8560,8560,0
20231024,153400,8309939440,8560,8560,8560,8560,0
20231024,153300,8309939440,8560,8560,8560,8560,0
20231024,153200,8309939440,8560,8560,8560,8560,0
20231024,153100,8309939440,8560,8560,8560,8560,0
20231024,153000,8309939440,8560,8560,8560,8560,12315
20231024,152900,8204523040,8570,8570,8570,8570,0
20231024,152800,8204523040,8570,8570,8570,8570,0
20231024,152700,8204523040,8570,8570,8570,8570,0
20231024,152600,8204523040,8570,8570,8570,8570,0
20231024,152500,8204523040,8570,8570,8570,8570,0
20231024,152400,8204523040,8570,8570,8570,8570,0
20231024,152300,8204523040,8570,8570,8570,8570,0
20231024,152200,8204523040,8570,8570,8570,8570,0
20231024,152100,8204523040,8570,8570,8570,8570,0
20231024,152000,8204523040,8570,8570,8570,8570,0
20231024,151900,8204523040,8570,8550,8570,8550,2027
20231024,151800,8187173420,8550,8550,8560,8540,2091
20231024,151700,8169295430,8560,8580,8580,8560,2695
20231024,151600,8146203480,8570,8540,8580,8540,6774
20231024,151500,8088148820,8550,8540,8570,8530,4045
20231024,151400,8053527370,8530,8570,8570,8530,2323
20231024,151300,8033675990,8560,8550,8570,8550,1801
20231024,151200,8018250130,8550,8560,8570,8550,2019
20231024,151100,8000961250,8550,8560,8560,8550,1350
20231024,151000,7989416360,8550,8550,8560,8540,3964
20231024,150900,7955521800,8550,8550,8570,8540,2293
20231024,150800,7935899720,8540,8560,8560,8540,2134
20231024,150700,7917657820,8570,8560,8570,8550,1290
20231024,150600,7906615420,8560,8570,8580,8560,2782
20231024,150500,7882761320,8570,8560,8590,8560,904
20231024,150400,7875009290,8570,8580,8590,8570,2586
20231024,150300,7852805720,8580,8560,8590,8560,2932
20231024,150200,7827651840,8560,8550,8570,8550,707
20231024,150100,7821596540,8550,8520,8560,8520,884
20231024,150000,7814040960,8520,8540,8570,8500,4756
20231024,145900,7773361390,8530,8510,8540,8490,3555
20231024,145800,7743047240,8510,8550,8550,8490,5340
20231024,145700,7697615270,8540,8540,8570,8540,2334
20231024,145600,7677640820,8540,8520,8550,8510,4821
20231024,145500,7636476610,8520,8540,8550,8520,2632
20231024,145400,7614013340,8540,8560,8570,8540,2752
20231024,145300,7590467650,8560,8580,8580,8560,938
20231024,145200,7582428790,8570,8590,8590,8570,1979
20231024,145100,7565447550,8580,8570,8590,8570,3151
20231024,145000,7538411160,8590,8580,8620,8560,40214
20231024,144900,7192769540,8580,8560,8580,8550,9060
20231024,144800,7115148960,8550,8550,8560,8540,3936
20231024,144700,7081490550,8550,8540,8560,8540,5770
20231024,144600,7032179660,8550,8560,8560,8540,4216
20231024,144500,6996115040,8550,8510,8560,8500,22888
20231024,144400,6800760590,8510,8510,8510,8500,1389
20231024,144300,6788940500,8500,8480,8510,8480,4420
20231024,144200,6751383480,8480,8490,8490,8480,1995
20231024,144100,6734455750,8490,8490,8490,8480,1951
20231024,144000,6717892790,8490,8480,8490,8470,3335
20231024,143900,6689612490,8490,8490,8500,8480,1234
20231024,143800,6679136560,8490,8500,8500,8490,774
20231024,143700,6672559580,8500,8500,8500,8490,1928
20231024,143600,6656171630,8500,8510,8510,8500,2945
20231024,143500,6631133330,8510,8470,8510,8470,26855
20231024,143400,6402928390,8470,8450,8470,8450,4010
20231024,143300,6368993490,8450,8450,8460,8450,1644
20231024,143200,6355087730,8450,8440,8450,8440,1668
20231024,143100,6340995250,8440,8430,8440,8430,2652
20231024,143000,6318626400,8430,8440,8440,8430,917
20231024,142900,6310887850,8450,8440,8450,8440,1204
20231024,142800,6300720170,8450,8440,8450,8440,1941
20231024,142700,6284334070,8440,8450,8450,8440,2588
20231024,142600,6262474660,8450,8430,8450,8420,2246
20231024,142500,6243512670,8440,8420,8440,8420,1863
20231024,142400,6227805900,8430,8410,8430,8410,1998
20231024,142300,6210980350,8420,8410,8430,8410,957
20231024,142200,6202921560,8420,8410,8430,8410,956
20231024,142100,6194867760,8400,8410,8410,8400,2502
20231024,142000,6173847470,8420,8410,8420,8410,1711
20231024,141900,6159452680,8420,8410,8430,8410,1967
20231024,141800,6142886090,8420,8410,8420,8410,335
20231024,141700,6140066040,8410,8410,8420,8410,649
20231024,141600,6134604440,8400,8410,8410,8400,799
20231024,141500,6127885000,8410,8420,8420,8390,391
20231024,141400,6124600030,8420,8410,8420,8410,785
20231024,141300,6117992580,8420,8410,8420,8370,909
20231024,141200,6110357820,8400,8410,8420,8400,1808
20231024,141100,6095162340,8410,8420,8420,8400,2438
20231024,141000,6074654080,8420,8430,8430,8420,1586
20231024,140900,6061290490,8430,8410,8430,8410,2126
20231024,140800,6043389440,8420,8400,8420,8400,1992
20231024,140700,6026636450,8400,8390,8400,8390,1596
20231024,140600,6013230700,8400,8390,8400,8390,2192
20231024,140500,5994829580,8390,8400,8400,8380,869
20231024,140400,5987539820,8400,8390,8400,8380,814
20231024,140300,5980708500,8400,8380,8400,8380,1100
20231024,140200,5971480820,8380,8380,8380,8370,712
20231024,140100,5965514960,8360,8360,8370,8360,398
20231024,140000,5962183780,8380,8380,8380,8370,990
20231024,135900,5953889630,8380,8360,8380,8360,697
20231024,135800,5948059380,8370,8360,8370,8360,847
20231024,135700,5940978010,8360,8370,8380,8360,417
20231024,135600,5937485250,8370,8360,8380,8360,520
20231024,135500,5933132090,8370,8370,8370,8370,124
20231024,135400,5932094210,8370,8370,8370,8360,577
20231024,135300,5927264780,8380,8400,8400,8380,1379
20231024,135200,5915705650,8400,8400,8400,8400,490
20231024,135100,5911589650,8400,8380,8400,8380,569
20231024,135000,5906819710,8380,8380,8380,8360,280
20231024,134900,5904474560,8360,8370,8380,8360,952
20231024,134800,5896506520,8360,8360,8370,8360,536
20231024,134700,5892024260,8370,8380,8380,8360,644
20231024,134600,5886636230,8370,8360,8370,8360,865
20231024,134500,5879401090,8360,8360,8360,8350,1023
20231024,134400,5870854840,8370,8360,8380,8360,1187
20231024,134300,5860925090,8380,8360,8380,8360,500
20231024,134200,5856739470,8370,8400,8400,8360,3592
20231024,134100,5826627980,8400,8390,8400,8390,71
20231024,134000,5826031590,8390,8400,8410,8390,1061
20231024,133900,5817119990,8390,8380,8390,8370,1088
20231024,133800,5808006130,8390,8390,8400,8380,594
20231024,133700,5803022500,8400,8400,8400,8390,690
20231024,133600,5797229740,8410,8400,8410,8400,1597
20231024,133500,5783812640,8400,8410,8410,8390,2259
20231024,133400,5764834590,8400,8390,8410,8380,2392
20231024,133300,5744757820,8390,8390,8390,8380,813
20231024,133200,5737936850,8390,8400,8400,8380,861
20231024,133100,5730708000,8400,8390,8400,8390,1725
20231024,133000,5716230190,8380,8380,8380,8370,1353
20231024,132900,5704895550,8370,8370,8380,8360,1874
20231024,132800,5689204140,8380,8390,8390,8370,849
20231024,132700,5682091940,8380,8390,8390,8370,683
20231024,132600,5676361960,8390,8380,8390,8370,844
20231024,132500,5669287270,8380,8370,8380,8370,1368
20231024,132400,5657825060,8370,8370,8370,8350,895
20231024,132300,5650337420,8370,8380,8380,8360,932
20231024,132200,5642530800,8370,8380,8380,8360,792
20231024,132100,5635901660,8380,8360,8380,8360,468
20231024,132000,5631981610,8370,8370,8380,8360,1334
20231024,131900,5620814750,8360,8350,8360,8350,1210
20231024,131800,5610706600,8350,8350,8350,8340,528
20231024,131700,5606297810,8350,8350,8350,8340,1007
20231024,131600,5597892350,8350,8340,8350,8340,2710
20231024,131500,5575289710,8340,8330,8340,8330,2228
20231024,131400,5556726370,8320,8320,8330,8310,683
20231024,131300,5551040790,8320,8320,8320,8310,977
20231024,131200,5542913420,8320,8320,8330,8320,487
20231024,131100,5538859650,8320,8320,8320,8300,683
20231024,131000,5533180840,8320,8280,8320,8280,677
20231024,130900,5527558960,8270,8250,8270,8240,1971
20231024,130800,5511272640,8240,8240,8260,8220,5079
20231024,130700,5469474430,8250,8250,8250,8240,499
20231024,130600,5465359700,8250,8290,8290,8250,4806
20231024,130500,5425667840,8290,8290,8300,8280,1014
20231024,130400,5417263070,8290,8290,8290,8280,480
20231024,130300,5413283940,8290,8270,8290,8270,154
20231024,130200,5412008840,8270,8270,8270,8270,206
20231024,130100,5410305220,8270,8280,8280,8260,302
20231024,130000,5407806660,8310,8230,8310,8230,4266
20231024,125900,5372620510,8210,8230,8230,8210,2497
20231024,125800,5352091350,8230,8260,8260,8230,3390
20231024,125700,5324131600,8250,8260,8260,8250,2628
20231024,125600,5302444280,8260,8280,8280,8250,1886
20231024,125500,5286866880,8280,8260,8280,8260,522
20231024,125400,5282552500,8270,8270,8270,8270,157
20231024,125300,5281254110,8270,8260,8270,8260,435
20231024,125200,5277659620,8270,8280,8280,8270,375
20231024,125100,5274556710,8270,8270,8270,8260,1151
20231024,125000,5265046910,8260,8310,8310,8260,11280
20231024,124900,5171466950,8320,8310,8320,8300,1925
20231024,124800,5155463980,8310,8310,8310,8300,409
20231024,124700,5152065350,8300,8290,8310,8290,2130
20231024,124600,5134389200,8300,8300,8300,8290,583
20231024,124500,5129550370,8300,8290,8300,8290,1101
20231024,124400,5120414830,8290,8290,8290,8290,856
20231024,124300,5113318590,8290,8260,8290,8260,659
20231024,124200,5107868740,8270,8260,8270,8260,547
20231024,124100,5103345070,8270,8280,8280,8270,260
20231024,124000,5101194510,8290,8270,8290,8260,1460
20231024,123900,5089125840,8260,8270,8270,8260,166
20231024,123800,5087753080,8270,8270,8270,8270,65
20231024,123700,5087215530,8260,8260,8270,8260,484
20231024,123600,5083216700,8250,8270,8270,8250,1313
20231024,123500,5072383040,8260,8260,8260,8260,177
20231024,123400,5070921020,8270,8270,8270,8260,252
20231024,123300,5068838400,8260,8270,8270,8250,377
20231024,123200,5065725210,8270,8270,8270,8260,848
20231024,123100,5058716850,8260,8260,8260,8250,3375
20231024,123000,5030866880,8260,8250,8260,8250,494
20231024,122900,5026790550,8250,8240,8250,8240,1027
20231024,122800,5018325380,8240,8240,8240,8230,332
20231024,122700,5015590580,8230,8240,8240,8230,435
20231024,122600,5012006550,8250,8260,8260,8240,1509
20231024,122500,4999560670,8260,8250,8260,8240,1207
20231024,122400,4989601000,8260,8260,8260,8250,105
20231024,122300,4988733760,8260,8260,8260,8250,315
20231024,122200,4986132390,8260,8260,8270,8260,582
20231024,122100,4981323680,8270,8270,8270,8260,443
20231024,122000,4977662660,8270,8270,8270,8270,121
20231024,121900,4976661990,8260,8250,8260,8250,250
20231024,121800,4974597270,8250,8220,8250,8220,42
20231024,121700,4974251220,8240,8210,8240,8210,335
20231024,121600,4971498350,8210,8220,8220,8180,1852
20231024,121500,4956333810,8200,8220,8230,8200,10791
20231024,121400,4867809700,8220,8240,8250,8220,1376
20231024,121300,4856485610,8250,8250,8250,8240,215
20231024,121200,4854712960,8240,8250,8250,8240,401
20231024,121100,4851406290,8250,8240,8250,8240,527
20231024,121000,4847062330,8240,8260,8260,8240,286
20231024,120900,4844702940,8250,8250,8270,8250,548
20231024,120800,4840179560,8290,8300,8300,8270,643
20231024,120700,4834856440,8300,8290,8300,8290,117
20231024,120600,4833885820,8290,8280,8290,8280,198
20231024,120500,4832244770,8280,8290,8290,8270,1374
20231024,120400,4820878770,8290,8290,8290,8290,1554
20231024,120300,4807996110,8290,8280,8290,8270,263
20231024,120200,4805818460,8280,8280,8280,8260,268
20231024,120100,4803600180,8280,8270,8280,8240,187
20231024,120000,4802057280,8280,8270,8280,8250,941
20231024,115900,4794289270,8270,8260,8280,8260,646
20231024,115800,4788949650,8260,8270,8280,8240,3508
20231024,115700,4759977660,8270,8300,8300,8270,845
20231024,115600,4752975090,8290,8320,8320,8290,1336
20231024,115500,4741883470,8320,8350,8350,8310,2552
20231024,115400,4720627340,8350,8340,8350,8340,419
20231024,115300,4717130440,8340,8340,8340,8330,589
20231024,115200,4712220050,8340,8360,8360,8330,3648
20231024,115100,4681793610,8360,8360,8360,8350,167
20231024,115000,4680397570,8360,8340,8360,8340,300
20231024,114900,4677890250,8350,8360,8360,8340,226
20231024,114800,4676001740,8360,8340,8360,8340,316
20231024,114700,4673365550,8330,8380,8380,8330,2054
20231024,114600,4656210120,8380,8390,8390,8380,1155
20231024,114500,4646526700,8390,8390,8390,8390,76
20231024,114400,4645889060,8390,8390,8390,8390,181
20231024,114300,4644370470,8380,8390,8390,8380,372
20231024,114200,4641249460,8390,8390,8390,8380,228
20231024,114100,4639337330,8390,8390,8400,8390,234
20231024,114000,4637373910,8390,8390,8400,8380,355
20231024,113900,4634394190,8400,8400,8400,8400,277
20231024,113800,4632067390,8400,8400,8410,8400,243
20231024,113700,4630025590,8400,8400,8400,8390,394
20231024,113600,4626716050,8400,8390,8400,8380,1353
20231024,113500,4615365560,8400,8420,8420,8390,947
20231024,113400,4607399730,8420,8420,8420,8410,595
20231024,113300,4602393890,8420,8420,8420,8410,1550
20231024,113200,4589344740,8420,8410,8420,8410,779
20231024,113100,4582791200,8400,8410,8410,8400,301
20231024,113000,4580261780,8410,8410,8410,8410,307
20231024,112900,4577679910,8410,8410,8410,8400,362
20231024,112800,4574636490,8410,8410,8410,8400,206
20231024,112700,4572904160,8410,8410,8410,8410,128
20231024,112600,4571827680,8410,8410,8420,8400,833
20231024,112500,4564827620,8410,8410,8420,8410,1099
20231024,112400,4555583980,8420,8420,8420,8410,1679
20231024,112300,4541458590,8420,8410,8420,8410,291
20231024,112200,4539009670,8410,8410,8410,8400,2413
20231024,112100,4518716350,8410,8410,8410,8400,3131
20231024,112000,4492387480,8410,8400,8410,8400,327
20231024,111900,4489637520,8400,8400,8410,8400,455
20231024,111800,4485814400,8390,8380,8400,8380,2461
20231024,111700,4465168190,8380,8370,8380,8370,325
20231024,111600,4462446950,8360,8370,8370,8360,773
20231024,111500,4455978120,8370,8380,8380,8370,194
20231024,111400,4454353330,8380,8380,8380,8350,3307
20231024,111300,4426685870,8380,8380,8390,8380,527
20231024,111200,4422269150,8380,8360,8380,8360,703
20231024,111100,4416388990,8370,8370,8370,8360,143
20231024,111000,4415192890,8370,8390,8390,8360,1721
20231024,110900,4400783380,8390,8380,8390,8380,479
20231024,110800,4396767010,8380,8380,8380,8380,848
20231024,110700,4389660770,8380,8390,8390,8380,1511
20231024,110600,4376997180,8390,8390,8390,8380,203
20231024,110500,4375294600,8390,8380,8390,8380,537
20231024,110400,4370792800,8390,8400,8400,8390,65
20231024,110300,4370246990,8400,8410,8410,8390,1892
20231024,110200,4354355490,8410,8400,8410,8400,232
20231024,110100,4352404890,8400,8400,8410,8400,469
20231024,110000,4348464840,8410,8410,8420,8410,1774
20231024,105900,4333544170,8410,8410,8420,8380,2663
20231024,105800,4311152710,8410,8390,8410,8380,3333
20231024,105700,4283162950,8380,8350,8380,8350,1035
20231024,105600,4274503090,8350,8350,8350,8340,3573
20231024,105500,4244698540,8350,8340,8350,8330,498
20231024,105400,4240540650,8330,8320,8340,8310,280
20231024,105300,4238207870,8320,8330,8330,8320,199
20231024,105200,4236550420,8340,8330,8350,8320,237
20231024,105100,4234574110,8320,8350,8350,8320,2334
20231024,105000,4215112780,8350,8340,8370,8320,3750
20231024,104900,4183824610,8340,8330,8340,8320,194
20231024,104800,4182208470,8330,8310,8330,8310,342
20231024,104700,4179364230,8310,8310,8310,8300,984
20231024,104600,4171187290,8300,8290,8330,8290,3609
20231024,104500,4141182030,8290,8290,8290,8290,1000
20231024,104400,4132892030,8290,8280,8290,8270,575
20231024,104300,4128128210,8280,8250,8280,8250,1087
20231024,104200,4119153100,8270,8280,8280,8250,2537
20231024,104100,4098175540,8260,8230,8280,8230,3067
20231024,104000,4072849750,8240,8210,8250,8200,2513
20231024,103900,4052177620,8200,8230,8240,8200,1709
20231024,103800,4038137500,8240,8240,8240,8220,1551
20231024,103700,4025357300,8220,8220,8250,8220,1713
20231024,103600,4011262260,8230,8250,8260,8170,37861
20231024,103500,3700554500,8250,8260,8270,8250,1364
20231024,103400,3689289410,8260,8260,8260,8250,575
20231024,103300,3684539970,8270,8270,8270,8260,172
20231024,103200,3683117980,8270,8260,8270,8230,5191
20231024,103100,3640283270,8260,8260,8270,8240,1207
20231024,103000,3630316940,8250,8240,8260,8240,2681
20231024,102900,3608201790,8230,8210,8240,8210,1143
20231024,102800,3598809680,8240,8290,8290,8210,16539
20231024,102700,3462391930,8280,8310,8310,8280,1881
20231024,102600,3446796180,8300,8300,8310,8290,1014
20231024,102500,3438376670,8300,8300,8300,8290,389
20231024,102400,3435149080,8300,8280,8300,8280,1524
20231024,102300,3422520100,8280,8300,8300,8280,3059
20231024,102200,3397171640,8300,8300,8310,8280,2873
20231024,102100,3373337420,8300,8310,8310,8300,1371
20231024,102000,3361956750,8310,8310,8320,8290,507
20231024,101900,3357744420,8310,8310,8320,8310,1028
20231024,101800,3349201290,8310,8360,8360,8310,2731
20231024,101700,3326450870,8310,8270,8310,8270,3071
20231024,101600,3300979090,8280,8310,8310,8270,5624
20231024,101500,3254330150,8310,8360,8370,8310,9632
20231024,101400,3174049910,8360,8350,8360,8350,2055
20231024,101300,3156882800,8350,8380,8380,8340,8975
20231024,101200,3081856820,8380,8400,8400,8380,2417
20231024,101100,3061591100,8400,8400,8410,8400,1941
20231024,101000,3045285140,8400,8420,8430,8400,2491
20231024,100900,3024343320,8420,8460,8460,8420,1497
20231024,100800,3011710930,8460,8490,8490,8450,4959
20231024,100700,2969709740,8480,8500,8500,8470,1470
20231024,100600,2957242400,8480,8450,8500,8450,8696
20231024,100500,2883563780,8460,8450,8460,8450,2145
20231024,100400,2865435370,8450,8420,8460,8420,2464
20231024,100300,2844640420,8420,8400,8430,8400,1943
20231024,100200,2828284850,8400,8420,8430,8400,4309
20231024,100100,2792059990,8420,8430,8430,8410,2045
20231024,100000,2774850810,8420,8420,8420,8400,3637
20231024,095900,2744277620,8410,8420,8440,8410,2478
20231024,095800,2723413230,8420,8450,8450,8410,2497
20231024,095700,2702350950,8450,8460,8470,8450,2328
20231024,095600,2682665930,8470,8450,8470,8450,3593
20231024,095500,2652276020,8450,8430,8450,8420,1608
20231024,095400,2638703270,8420,8450,8450,8410,5194
20231024,095300,2594947880,8450,8460,8460,8440,1640
20231024,095200,2581091620,8460,8430,8460,8420,2597
20231024,095100,2559173150,8420,8420,8420,8410,1753
20231024,095000,2544423330,8410,8410,8430,8410,3717
20231024,094900,2513134030,8410,8430,8430,8410,2679
20231024,094800,2490566020,8430,8460,8460,8430,5704
20231024,094700,2442407990,8460,8470,8470,8460,5150
20231024,094600,2398833570,8470,8490,8490,8460,2395
20231024,094500,2378541810,8480,8520,8530,8480,14202
20231024,094400,2257884530,8520,8470,8530,8460,26565
20231024,094300,2032240510,8470,8470,8510,8460,33096
20231024,094200,1751160600,8470,8370,8480,8350,19773
20231024,094100,1584672260,8370,8360,8370,8360,2333
20231024,094000,1565146110,8370,8370,8380,8360,2550
20231024,093900,1543802860,8370,8390,8390,8370,1385
20231024,093800,1532192410,8390,8380,8390,8380,546
20231024,093700,1527614170,8390,8370,8390,8370,1012
20231024,093600,1519138810,8370,8380,8380,8370,812
20231024,093500,1512338470,8370,8390,8400,8370,1712
20231024,093400,1497973850,8400,8380,8400,8380,1875
20231024,093300,1482231060,8380,8380,8390,8380,337
20231024,093200,1479403740,8370,8380,8400,8370,2141
20231024,093100,1461449510,8370,8360,8390,8360,2094
20231024,093000,1443908880,8350,8340,8350,8330,2011
20231024,092900,1427134370,8340,8380,8380,8340,2031
20231024,092800,1410157190,8380,8380,8380,8370,1098
20231024,092700,1400958380,8370,8340,8370,8340,871
20231024,092600,1393676420,8340,8350,8360,8340,1392
20231024,092500,1382053280,8340,8370,8370,8340,500
20231024,092400,1377875780,8370,8370,8390,8350,2239
20231024,092300,1359148550,8360,8390,8390,8350,2242
20231024,092200,1340366640,8390,8390,8400,8340,4158
20231024,092100,1305490090,8390,8350,8400,8340,12786
20231024,092000,1198690540,8340,8300,8350,8270,3676
20231024,091900,1168128860,8270,8320,8330,8270,3642
20231024,091800,1137911000,8330,8310,8330,8310,1951
20231024,091700,1121684300,8310,8400,8400,8310,9811
20231024,091600,1039645030,8390,8440,8440,8390,3820
20231024,091500,1007479810,8450,8480,8480,8420,10147
20231024,091400,921659520,8470,8400,8480,8380,25655
20231024,091300,705563900,8400,8340,8400,8340,22348
20231024,091200,518504090,8340,8330,8340,8300,3915
20231024,091100,485912990,8330,8310,8340,8310,3928
20231024,091000,453218030,8310,8260,8310,8260,3505
20231024,090900,424165570,8260,8260,8280,8250,1457
20231024,090800,412130400,8250,8260,8270,8250,1579
20231024,090700,399099440,8250,8280,8290,8250,10634
20231024,090600,311327430,8280,8280,8300,8280,4198
20231024,090500,276549050,8280,8270,8300,8260,4110
20231024,090400,242515330,8270,8290,8290,8260,1434
20231024,090300,230642350,8290,8370,8380,8290,4640
20231024,090200,191977230,8340,8320,8390,8290,8788
20231024,090100,118671260,8320,8330,8340,8290,2976
20231024,090000,93904650,8330,8210,8350,8210,10403