KissMeData/089890/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194100,1057114740,9230,9230,9230,9230,1593
20231024,194000,1057114740,9230,9230,9230,9230,0
20231024,193900,1057114740,9230,9230,9230,9230,0
20231024,193800,1057114740,9230,9230,9230,9230,0
20231024,193700,1057114740,9230,9230,9230,9230,0
20231024,193600,1057114740,9230,9230,9230,9230,0
20231024,193500,1057114740,9230,9230,9230,9230,0
20231024,193400,1057114740,9230,9230,9230,9230,0
20231024,193300,1057114740,9230,9230,9230,9230,0
20231024,193200,1057114740,9230,9230,9230,9230,0
20231024,193100,1057114740,9230,9230,9230,9230,0
20231024,193000,1057114740,9230,9230,9230,9230,0
20231024,192900,1057114740,9230,9230,9230,9230,0
20231024,192800,1057114740,9230,9230,9230,9230,0
20231024,192700,1057114740,9230,9230,9230,9230,0
20231024,192600,1057114740,9230,9230,9230,9230,0
20231024,192500,1057114740,9230,9230,9230,9230,0
20231024,192400,1057114740,9230,9230,9230,9230,0
20231024,192300,1057114740,9230,9230,9230,9230,0
20231024,192200,1057114740,9230,9230,9230,9230,0
20231024,192100,1057114740,9230,9230,9230,9230,0
20231024,192000,1057114740,9230,9230,9230,9230,0
20231024,191900,1057114740,9230,9230,9230,9230,0
20231024,191800,1057114740,9230,9230,9230,9230,0
20231024,191700,1057114740,9230,9230,9230,9230,0
20231024,191600,1057114740,9230,9230,9230,9230,0
20231024,191500,1057114740,9230,9230,9230,9230,0
20231024,191400,1057114740,9230,9230,9230,9230,0
20231024,191300,1057114740,9230,9230,9230,9230,0
20231024,191200,1057114740,9230,9230,9230,9230,0
20231024,191100,1057114740,9230,9230,9230,9230,1593
20231024,191000,1057114740,9230,9230,9230,9230,0
20231024,190900,1057114740,9230,9230,9230,9230,0
20231024,190800,1057114740,9230,9230,9230,9230,0
20231024,190700,1057114740,9230,9230,9230,9230,0
20231024,190600,1057114740,9230,9230,9230,9230,0
20231024,190500,1057114740,9230,9230,9230,9230,0
20231024,190400,1057114740,9230,9230,9230,9230,0
20231024,190300,1057114740,9230,9230,9230,9230,0
20231024,190200,1057114740,9230,9230,9230,9230,0
20231024,190100,1057114740,9230,9230,9230,9230,0
20231024,190000,1057114740,9230,9230,9230,9230,0
20231024,185900,1057114740,9230,9230,9230,9230,0
20231024,185800,1057114740,9230,9230,9230,9230,0
20231024,185700,1057114740,9230,9230,9230,9230,0
20231024,185600,1057114740,9230,9230,9230,9230,0
20231024,185500,1057114740,9230,9230,9230,9230,0
20231024,185400,1057114740,9230,9230,9230,9230,0
20231024,185300,1057114740,9230,9230,9230,9230,0
20231024,185200,1057114740,9230,9230,9230,9230,0
20231024,185100,1057114740,9230,9230,9230,9230,0
20231024,185000,1057114740,9230,9230,9230,9230,0
20231024,184900,1057114740,9230,9230,9230,9230,0
20231024,184800,1057114740,9230,9230,9230,9230,0
20231024,184700,1057114740,9230,9230,9230,9230,0
20231024,184600,1057114740,9230,9230,9230,9230,0
20231024,184500,1057114740,9230,9230,9230,9230,0
20231024,184400,1057114740,9230,9230,9230,9230,0
20231024,184300,1057114740,9230,9230,9230,9230,0
20231024,184200,1057114740,9230,9230,9230,9230,0
20231024,184100,1057114740,9230,9230,9230,9230,1593
20231024,184000,1057114740,9230,9230,9230,9230,0
20231024,183900,1057114740,9230,9230,9230,9230,0
20231024,183800,1057114740,9230,9230,9230,9230,0
20231024,183700,1057114740,9230,9230,9230,9230,0
20231024,183600,1057114740,9230,9230,9230,9230,0
20231024,183500,1057114740,9230,9230,9230,9230,0
20231024,183400,1057114740,9230,9230,9230,9230,0
20231024,183300,1057114740,9230,9230,9230,9230,0
20231024,183200,1057114740,9230,9230,9230,9230,0
20231024,183100,1057114740,9230,9230,9230,9230,0
20231024,183000,1057114740,9230,9230,9230,9230,0
20231024,182900,1057114740,9230,9230,9230,9230,0
20231024,182800,1057114740,9230,9230,9230,9230,0
20231024,182700,1057114740,9230,9230,9230,9230,0
20231024,182600,1057114740,9230,9230,9230,9230,0
20231024,182500,1057114740,9230,9230,9230,9230,0
20231024,182400,1057114740,9230,9230,9230,9230,0
20231024,182300,1057114740,9230,9230,9230,9230,0
20231024,182200,1057114740,9230,9230,9230,9230,0
20231024,182100,1057114740,9230,9230,9230,9230,0
20231024,182000,1057114740,9230,9230,9230,9230,0
20231024,181900,1057114740,9230,9230,9230,9230,0
20231024,181800,1057114740,9230,9230,9230,9230,0
20231024,181700,1057114740,9230,9230,9230,9230,0
20231024,181600,1057114740,9230,9230,9230,9230,0
20231024,181500,1057114740,9230,9230,9230,9230,0
20231024,181400,1057114740,9230,9230,9230,9230,0
20231024,181300,1057114740,9230,9230,9230,9230,0
20231024,181200,1057114740,9230,9230,9230,9230,0
20231024,181100,1057114740,9230,9230,9230,9230,1593
20231024,181000,1057114740,9230,9230,9230,9230,0
20231024,180900,1057114740,9230,9230,9230,9230,0
20231024,180800,1057114740,9230,9230,9230,9230,0
20231024,180700,1057114740,9230,9230,9230,9230,0
20231024,180600,1057114740,9230,9230,9230,9230,0
20231024,180500,1057114740,9230,9230,9230,9230,0
20231024,180400,1057114740,9230,9230,9230,9230,0
20231024,180300,1057114740,9230,9230,9230,9230,0
20231024,180200,1057114740,9230,9230,9230,9230,0
20231024,180100,1057114740,9230,9230,9230,9230,0
20231024,180000,1057114740,9230,9230,9230,9230,0
20231024,175900,1057114740,9230,9230,9230,9230,0
20231024,175800,1057114740,9230,9230,9230,9230,0
20231024,175700,1057114740,9230,9230,9230,9230,0
20231024,175600,1057114740,9230,9230,9230,9230,0
20231024,175500,1057114740,9230,9230,9230,9230,0
20231024,175400,1057114740,9230,9230,9230,9230,0
20231024,175300,1057114740,9230,9230,9230,9230,0
20231024,175200,1057114740,9230,9230,9230,9230,0
20231024,175100,1057114740,9230,9230,9230,9230,0
20231024,175000,1057114740,9230,9230,9230,9230,0
20231024,174900,1057114740,9230,9230,9230,9230,0
20231024,174800,1057114740,9230,9230,9230,9230,0
20231024,174700,1057114740,9230,9230,9230,9230,0
20231024,174600,1057114740,9230,9230,9230,9230,0
20231024,174500,1057114740,9230,9230,9230,9230,0
20231024,174400,1057114740,9230,9230,9230,9230,0
20231024,174300,1057114740,9230,9230,9230,9230,0
20231024,174200,1057114740,9230,9230,9230,9230,0
20231024,174100,1057114740,9230,9230,9230,9230,1593
20231024,174000,1057114740,9230,9230,9230,9230,0
20231024,173900,1057114740,9230,9230,9230,9230,0
20231024,173800,1057114740,9230,9230,9230,9230,0
20231024,173700,1057114740,9230,9230,9230,9230,0
20231024,173600,1057114740,9230,9230,9230,9230,0
20231024,173500,1057114740,9230,9230,9230,9230,0
20231024,173400,1057114740,9230,9230,9230,9230,0
20231024,173300,1057114740,9230,9230,9230,9230,0
20231024,173200,1057114740,9230,9230,9230,9230,0
20231024,173100,1057114740,9230,9230,9230,9230,0
20231024,173000,1057114740,9230,9230,9230,9230,0
20231024,172900,1057114740,9230,9230,9230,9230,0
20231024,172800,1057114740,9230,9230,9230,9230,0
20231024,172700,1057114740,9230,9230,9230,9230,0
20231024,172600,1057114740,9230,9230,9230,9230,0
20231024,172500,1057114740,9230,9230,9230,9230,0
20231024,172400,1057114740,9230,9230,9230,9230,0
20231024,172300,1057114740,9230,9230,9230,9230,0
20231024,172200,1057114740,9230,9230,9230,9230,0
20231024,172100,1057114740,9230,9230,9230,9230,0
20231024,172000,1057114740,9230,9230,9230,9230,0
20231024,171900,1057114740,9230,9230,9230,9230,0
20231024,171800,1057114740,9230,9230,9230,9230,0
20231024,171700,1057114740,9230,9230,9230,9230,0
20231024,171600,1057114740,9230,9230,9230,9230,0
20231024,171500,1057114740,9230,9230,9230,9230,0
20231024,171400,1057114740,9230,9230,9230,9230,0
20231024,171300,1057114740,9230,9230,9230,9230,0
20231024,171200,1057114740,9230,9230,9230,9230,0
20231024,171100,1057114740,9230,9230,9230,9230,1593
20231024,171000,1057114740,9230,9230,9230,9230,0
20231024,170900,1057114740,9230,9230,9230,9230,0
20231024,170800,1057114740,9230,9230,9230,9230,0
20231024,170700,1057114740,9230,9230,9230,9230,0
20231024,170600,1057114740,9230,9230,9230,9230,0
20231024,170500,1057114740,9230,9230,9230,9230,0
20231024,170400,1057114740,9230,9230,9230,9230,0
20231024,170300,1057114740,9230,9230,9230,9230,0
20231024,170200,1057114740,9230,9230,9230,9230,0
20231024,170100,1057114740,9230,9230,9230,9230,0
20231024,170000,1057114740,9230,9230,9230,9230,0
20231024,165900,1057114740,9230,9230,9230,9230,0
20231024,165800,1057114740,9230,9230,9230,9230,0
20231024,165700,1057114740,9230,9230,9230,9230,0
20231024,165600,1057114740,9230,9230,9230,9230,0
20231024,165500,1057114740,9230,9230,9230,9230,0
20231024,165400,1057114740,9230,9230,9230,9230,0
20231024,165300,1057114740,9230,9230,9230,9230,0
20231024,165200,1057114740,9230,9230,9230,9230,0
20231024,165100,1057114740,9230,9230,9230,9230,0
20231024,165000,1057114740,9230,9230,9230,9230,0
20231024,164900,1057114740,9230,9230,9230,9230,0
20231024,164800,1057114740,9230,9230,9230,9230,0
20231024,164700,1057114740,9230,9230,9230,9230,0
20231024,164600,1057114740,9230,9230,9230,9230,0
20231024,164500,1057114740,9230,9230,9230,9230,0
20231024,164400,1057114740,9230,9230,9230,9230,0
20231024,164300,1057114740,9230,9230,9230,9230,0
20231024,164200,1057114740,9230,9230,9230,9230,0
20231024,164100,1057114740,9230,9230,9230,9230,1593
20231024,164000,1057114740,9230,9230,9230,9230,0
20231024,163900,1057114740,9230,9230,9230,9230,0
20231024,163800,1057114740,9230,9230,9230,9230,0
20231024,163700,1057114740,9230,9230,9230,9230,0
20231024,163600,1057114740,9230,9230,9230,9230,0
20231024,163500,1057114740,9230,9230,9230,9230,0
20231024,163400,1057114740,9230,9230,9230,9230,0
20231024,163300,1057114740,9230,9230,9230,9230,0
20231024,163200,1057114740,9230,9230,9230,9230,0
20231024,163100,1057114740,9230,9230,9230,9230,0
20231024,163000,1057114740,9230,9230,9230,9230,0
20231024,162900,1057114740,9230,9230,9230,9230,0
20231024,162800,1057114740,9230,9230,9230,9230,0
20231024,162700,1057114740,9230,9230,9230,9230,0
20231024,162600,1057114740,9230,9230,9230,9230,0
20231024,162500,1057114740,9230,9230,9230,9230,0
20231024,162400,1057114740,9230,9230,9230,9230,0
20231024,162300,1057114740,9230,9230,9230,9230,0
20231024,162200,1057114740,9230,9230,9230,9230,0
20231024,162100,1057114740,9230,9230,9230,9230,0
20231024,162000,1057114740,9230,9230,9230,9230,0
20231024,161900,1057114740,9230,9230,9230,9230,0
20231024,161800,1057114740,9230,9230,9230,9230,0
20231024,161700,1057114740,9230,9230,9230,9230,0
20231024,161600,1057114740,9230,9230,9230,9230,0
20231024,161500,1057114740,9230,9230,9230,9230,0
20231024,161400,1057114740,9230,9230,9230,9230,0
20231024,161300,1057114740,9230,9230,9230,9230,0
20231024,161200,1057114740,9230,9230,9230,9230,0
20231024,161100,1057114740,9230,9230,9230,9230,1593
20231024,161000,1057114740,9230,9230,9230,9230,0
20231024,160900,1057114740,9230,9230,9230,9230,0
20231024,160800,1057114740,9230,9230,9230,9230,0
20231024,160700,1057114740,9230,9230,9230,9230,0
20231024,160600,1057114740,9230,9230,9230,9230,0
20231024,160500,1057114740,9230,9230,9230,9230,0
20231024,160400,1057114740,9230,9230,9230,9230,0
20231024,160300,1057114740,9230,9230,9230,9230,0
20231024,160200,1057114740,9230,9230,9230,9230,0
20231024,160100,1057114740,9230,9230,9230,9230,0
20231024,160000,1057114740,9230,9230,9230,9230,0
20231024,155900,1057114740,9230,9230,9230,9230,0
20231024,155800,1057114740,9230,9230,9230,9230,0
20231024,155700,1057114740,9230,9230,9230,9230,0
20231024,155600,1057114740,9230,9230,9230,9230,0
20231024,155500,1057114740,9230,9230,9230,9230,0
20231024,155400,1057114740,9230,9230,9230,9230,0
20231024,155300,1057114740,9230,9230,9230,9230,0
20231024,155200,1057114740,9230,9230,9230,9230,0
20231024,155100,1057114740,9230,9230,9230,9230,0
20231024,155000,1057114740,9230,9230,9230,9230,0
20231024,154900,1057114740,9230,9230,9230,9230,0
20231024,154800,1057114740,9230,9230,9230,9230,0
20231024,154700,1057114740,9230,9230,9230,9230,0
20231024,154600,1057114740,9230,9230,9230,9230,0
20231024,154500,1057114740,9230,9230,9230,9230,0
20231024,154400,1057114740,9230,9230,9230,9230,0
20231024,154300,1057114740,9230,9230,9230,9230,0
20231024,154200,1057114740,9230,9230,9230,9230,0
20231024,154100,1057114740,9230,9230,9230,9230,1593
20231024,154000,1057114740,9230,9230,9230,9230,0
20231024,153900,1057114740,9230,9230,9230,9230,0
20231024,153800,1057114740,9230,9230,9230,9230,0
20231024,153700,1057114740,9230,9230,9230,9230,0
20231024,153600,1057114740,9230,9230,9230,9230,0
20231024,153500,1057114740,9230,9230,9230,9230,0
20231024,153400,1057114740,9230,9230,9230,9230,0
20231024,153300,1057114740,9230,9230,9230,9230,0
20231024,153200,1057114740,9230,9230,9230,9230,0
20231024,153100,1057114740,9230,9230,9230,9230,0
20231024,153000,1057114740,9230,9230,9230,9230,1593
20231024,152900,1042411350,9240,9240,9240,9240,0
20231024,152800,1042411350,9240,9240,9240,9240,0
20231024,152700,1042411350,9240,9240,9240,9240,0
20231024,152600,1042411350,9240,9240,9240,9240,0
20231024,152500,1042411350,9240,9240,9240,9240,0
20231024,152400,1042411350,9240,9240,9240,9240,0
20231024,152300,1042411350,9240,9240,9240,9240,0
20231024,152200,1042411350,9240,9240,9240,9240,0
20231024,152100,1042411350,9240,9240,9240,9240,0
20231024,152000,1042411350,9240,9240,9240,9240,0
20231024,151900,1042411350,9240,9230,9240,9200,172
20231024,151800,1040823440,9190,9230,9230,9190,69
20231024,151700,1040187010,9220,9220,9220,9220,104
20231024,151600,1039228130,9220,9220,9240,9220,480
20231024,151500,1034797890,9230,9220,9230,9220,99
20231024,151400,1033884130,9220,9220,9220,9220,184
20231024,151300,1032187650,9210,9200,9210,9200,841
20231024,151200,1024447680,9200,9190,9200,9190,1416
20231024,151100,1011432640,9180,9180,9180,9180,338
20231024,151000,1008329800,9180,9180,9180,9180,27
20231024,150900,1008081940,9180,9180,9180,9180,0
20231024,150800,1008081940,9180,9180,9180,9180,79
20231024,150700,1007356720,9180,9180,9180,9170,49
20231024,150600,1006907110,9180,9160,9180,9160,62
20231024,150500,1006338570,9170,9170,9170,9170,0
20231024,150400,1006338570,9170,9170,9170,9170,112
20231024,150300,1005311530,9170,9170,9170,9170,140
20231024,150200,1004027730,9170,9170,9170,9160,114
20231024,150100,1002982380,9160,9170,9170,9160,151
20231024,150000,1001598910,9180,9180,9180,9180,0
20231024,145900,1001598910,9180,9180,9180,9180,58
20231024,145800,1001066470,9160,9160,9160,9160,114
20231024,145700,1000022230,9160,9180,9180,9160,21
20231024,145600,999829650,9180,9170,9180,9170,131
20231024,145500,998627800,9180,9180,9180,9180,72
20231024,145400,997966840,9160,9170,9180,9160,174
20231024,145300,996371340,9150,9150,9150,9150,400
20231024,145200,992711340,9170,9170,9170,9170,88
20231024,145100,991904380,9150,9160,9160,9150,30
20231024,145000,991629790,9170,9170,9170,9170,34
20231024,144900,991318010,9170,9160,9170,9160,258
20231024,144800,988954150,9170,9170,9170,9170,16
20231024,144700,988807430,9170,9160,9170,9160,76
20231024,144600,988110630,9160,9160,9160,9160,180
20231024,144500,986461830,9180,9170,9180,9170,86
20231024,144400,985672930,9180,9180,9180,9170,1856
20231024,144300,968644960,9180,9180,9180,9180,61
20231024,144200,968084980,9190,9180,9190,9180,112
20231024,144100,967055750,9190,9180,9190,9180,16
20231024,144000,966908790,9180,9190,9190,9180,226
20231024,143900,964832170,9190,9190,9190,9190,5
20231024,143800,964786220,9180,9190,9190,9180,59
20231024,143700,964244110,9180,9210,9210,9180,256
20231024,143600,961890140,9220,9210,9220,9210,77
20231024,143500,961180960,9210,9220,9230,9210,425
20231024,143400,957261460,9210,9200,9230,9200,209
20231024,143300,955333890,9230,9140,9230,9140,2373
20231024,143200,933577450,9140,9100,9140,9100,4730
20231024,143100,890457450,9100,9100,9100,9090,260
20231024,143000,888091550,9100,9110,9110,9100,336
20231024,142900,885031590,9110,9120,9120,9110,103
20231024,142800,884093230,9120,9100,9120,9100,270
20231024,142700,881631580,9120,9120,9120,9120,8
20231024,142600,881558620,9120,9120,9120,9120,0
20231024,142500,881558620,9120,9100,9120,9100,226
20231024,142400,879500840,9100,9110,9110,9100,166
20231024,142300,877989010,9120,9120,9120,9120,58
20231024,142200,877460050,9120,9120,9120,9110,33
20231024,142100,877159390,9100,9130,9130,9100,59
20231024,142000,876620750,9110,9100,9110,9100,24
20231024,141900,876402280,9080,9090,9100,9080,342
20231024,141800,873291920,9090,9080,9090,9080,158
20231024,141700,871856700,9090,9090,9090,9090,49
20231024,141600,871411290,9090,9080,9090,9080,1140
20231024,141500,861058990,9080,9080,9090,9080,1122
20231024,141400,850871220,9090,9080,9090,9080,641
20231024,141300,845048920,9080,9080,9080,9070,286
20231024,141200,842453040,9070,9070,9070,9070,25
20231024,141100,842226290,9080,9080,9080,9080,120
20231024,141000,841136690,9080,9080,9080,9060,277
20231024,140900,838625330,9080,9080,9080,9080,270
20231024,140800,836173730,9060,9060,9060,9060,147
20231024,140700,834841910,9060,9060,9060,9060,25
20231024,140600,834615410,9060,9060,9060,9060,97
20231024,140500,833736590,9060,9070,9070,9060,336
20231024,140400,830692060,9090,9080,9090,9080,284
20231024,140300,828112760,9080,9050,9080,9050,681
20231024,140200,821937610,9050,9060,9060,9050,206
20231024,140100,820072670,9070,9070,9070,9070,0
20231024,140000,820072670,9070,9070,9070,9070,139
20231024,135900,818811940,9070,9060,9070,9030,248
20231024,135800,816564810,9060,9030,9070,9020,564
20231024,135700,811461750,9030,9030,9030,9030,115
20231024,135600,810423300,9050,9040,9050,9040,66
20231024,135500,809826650,9040,9020,9040,9000,967
20231024,135400,801102550,9030,9020,9030,9020,360
20231024,135300,797854170,9010,9010,9020,9010,302
20231024,135200,795132400,9010,9020,9020,9010,108
20231024,135100,794159310,9010,9020,9020,9000,371
20231024,135000,790817880,9030,8990,9040,8990,1254
20231024,134900,779524460,8990,8980,9000,8980,2064
20231024,134800,760959950,8980,8980,8980,8970,726
20231024,134700,754440970,8980,8970,8980,8970,163
20231024,134600,752978280,8980,8980,8980,8980,0
20231024,134500,752978280,8980,8980,8980,8980,90
20231024,134400,752170080,8960,8980,8980,8960,704
20231024,134300,745848830,8970,8960,8970,8960,1550
20231024,134200,731951120,8960,8940,8960,8940,294
20231024,134100,729322090,8950,8950,8950,8950,41
20231024,134000,728955140,8960,8940,8960,8940,275
20231024,133900,726493870,8940,8950,8950,8940,22
20231024,133800,726297140,8940,8940,8940,8940,217
20231024,133700,724357160,8940,8920,8940,8920,149
20231024,133600,723026630,8930,8920,8930,8920,1204
20231024,133500,712286510,8920,8900,8920,8900,177
20231024,133400,710709810,8910,8910,8910,8910,9
20231024,133300,710629620,8910,8910,8910,8910,63
20231024,133200,710068290,8900,8900,8900,8900,23
20231024,133100,709863590,8910,8910,8910,8910,2
20231024,133000,709845770,8910,8900,8910,8900,303
20231024,132900,707148470,8900,8900,8910,8900,604
20231024,132800,701772760,8910,8910,8910,8910,122
20231024,132700,700685740,8920,8910,8920,8910,103
20231024,132600,699767260,8920,8920,8920,8920,58
20231024,132500,699249900,8920,8920,8920,8920,59
20231024,132400,698723620,8920,8920,8920,8920,18
20231024,132300,698563060,8930,8930,8930,8920,83
20231024,132200,697822070,8920,8930,8930,8920,57
20231024,132100,697313620,8910,8930,8930,8900,263
20231024,132000,694969030,8930,8880,8930,8880,608
20231024,131900,689559190,8880,8880,8880,8880,9
20231024,131800,689479270,8880,8880,8880,8880,98
20231024,131700,688609030,8880,8880,8880,8880,24
20231024,131600,688395910,8890,8890,8890,8890,122
20231024,131500,687311330,8880,8880,8880,8880,0
20231024,131400,687311330,8880,8880,8880,8870,447
20231024,131300,683342190,8880,8840,8880,8820,623
20231024,131200,677829340,8860,8860,8870,8860,295
20231024,131100,675215510,8850,8850,8850,8850,127
20231024,131000,674091560,8850,8850,8850,8850,18
20231024,130900,673932260,8860,8860,8860,8860,58
20231024,130800,673418380,8860,8860,8860,8860,0
20231024,130700,673418380,8860,8870,8870,8860,199
20231024,130600,671654660,8870,8870,8870,8870,30
20231024,130500,671388560,8870,8870,8870,8870,19
20231024,130400,671220030,8880,8880,8880,8880,62
20231024,130300,670669470,8880,8870,8880,8870,53
20231024,130200,670199340,8870,8880,8880,8870,84
20231024,130100,669453680,8870,8870,8870,8870,0
20231024,130000,669453680,8870,8870,8880,8870,119
20231024,125900,668397260,8870,8860,8870,8860,176
20231024,125800,666836740,8870,8860,8870,8860,95
20231024,125700,665994360,8870,8840,8870,8820,268
20231024,125600,663627240,8840,8860,8860,8840,298
20231024,125500,660990690,8860,8860,8870,8860,62
20231024,125400,660440990,8860,8860,8860,8860,0
20231024,125300,660440990,8860,8850,8860,8850,74
20231024,125200,659786070,8860,8860,8870,8860,119
20231024,125100,658731160,8860,8860,8860,8860,11
20231024,125000,658633700,8860,8860,8860,8860,164
20231024,124900,657180660,8860,8860,8860,8860,0
20231024,124800,657180660,8860,8860,8860,8860,13
20231024,124700,657065480,8870,8870,8870,8860,125
20231024,124600,655957120,8870,8870,8870,8870,342
20231024,124500,652923580,8870,8870,8870,8860,80
20231024,124400,652214090,8870,8870,8870,8870,130
20231024,124300,651060990,8860,8880,8880,8860,67
20231024,124200,650466210,8860,8870,8870,8860,163
20231024,124100,649020420,8860,8860,8860,8860,0
20231024,124000,649020420,8860,8870,8880,8860,206
20231024,123900,647191540,8870,8850,8870,8850,279
20231024,123800,644717170,8860,8850,8860,8850,175
20231024,123700,643167900,8850,8860,8860,8850,41
20231024,123600,642805020,8860,8860,8860,8860,79
20231024,123500,642105080,8860,8860,8860,8850,320
20231024,123400,639270080,8860,8850,8860,8850,12
20231024,123300,639163820,8850,8840,8850,8840,37
20231024,123200,638836450,8840,8840,8840,8840,20
20231024,123100,638659650,8860,8840,8860,8840,77
20231024,123000,637978370,8850,8840,8850,8840,42
20231024,122900,637607080,8840,8840,8840,8840,65
20231024,122800,637032480,8870,8850,8870,8840,148
20231024,122700,635722750,8880,8860,8880,8850,136
20231024,122600,634518450,8880,8870,8880,8870,59
20231024,122500,633995110,8860,8850,8860,8850,68
20231024,122400,633392740,8870,8870,8870,8870,58
20231024,122300,632878280,8850,8860,8870,8850,41
20231024,122200,632515040,8870,8870,8870,8860,29
20231024,122100,632257920,8870,8850,8870,8850,274
20231024,122000,629831570,8830,8820,8850,8820,158
20231024,121900,628435170,8840,8840,8840,8820,68
20231024,121800,627834230,8840,8820,8840,8820,561
20231024,121700,622884090,8820,8810,8820,8800,31
20231024,121600,622610950,8820,8800,8820,8800,152
20231024,121500,621272170,8820,8810,8820,8810,20
20231024,121400,621095960,8820,8820,8820,8800,69
20231024,121300,620487580,8820,8810,8820,8800,48
20231024,121200,620064730,8820,8820,8820,8800,165
20231024,121100,618611550,8800,8800,8800,8800,7
20231024,121000,618549950,8810,8800,8810,8800,32
20231024,120900,618268140,8820,8810,8820,8810,140
20231024,120800,617034160,8810,8810,8810,8810,44
20231024,120700,616646520,8820,8810,8820,8800,69
20231024,120600,616038710,8800,8800,8800,8800,0
20231024,120500,616038710,8800,8800,8800,8800,6
20231024,120400,615985910,8820,8800,8820,8800,65
20231024,120300,615412750,8810,8810,8810,8810,15
20231024,120200,615280600,8820,8800,8820,8800,69
20231024,120100,614672240,8800,8800,8800,8800,300
20231024,120000,612032240,8800,8820,8820,8800,129
20231024,115900,610895270,8800,8800,8800,8800,11
20231024,115800,610798470,8800,8810,8810,8800,151
20231024,115700,609468340,8810,8810,8830,8810,104
20231024,115600,608550940,8800,8830,8830,8800,942
20231024,115500,600255390,8830,8830,8850,8830,103
20231024,115400,599344740,8830,8830,8830,8830,5
20231024,115300,599300590,8850,8840,8850,8840,103
20231024,115200,598389950,8840,8830,8840,8830,58
20231024,115100,597877590,8840,8840,8840,8840,0
20231024,115000,597877590,8840,8840,8840,8840,59
20231024,114900,597356030,8800,8800,8800,8800,20
20231024,114800,597180030,8800,8850,8850,8800,85
20231024,114700,596429130,8850,8850,8850,8850,20
20231024,114600,596252130,8850,8850,8850,8850,0
20231024,114500,596252130,8850,8800,8850,8760,171
20231024,114400,594746950,8820,8770,8820,8770,153
20231024,114300,593404690,8820,8820,8820,8780,454
20231024,114200,589412190,8820,8820,8820,8820,0
20231024,114100,589412190,8820,8820,8820,8820,9
20231024,114000,589332810,8820,8820,8820,8810,88
20231024,113900,588556920,8820,8820,8820,8820,20
20231024,113800,588380520,8820,8820,8820,8820,58
20231024,113700,587868960,8780,8780,8780,8780,116
20231024,113600,586850480,8800,8800,8800,8800,123
20231024,113500,585768080,8780,8820,8820,8780,57
20231024,113400,585266900,8810,8820,8820,8810,104
20231024,113300,584350470,8820,8820,8820,8820,78
20231024,113200,583662510,8810,8820,8820,8810,175
20231024,113100,582120170,8810,8800,8810,8800,175
20231024,113000,580578870,8800,8800,8800,8800,2
20231024,112900,580561270,8800,8780,8800,8780,906
20231024,112800,572604870,8760,8760,8760,8760,0
20231024,112700,572604870,8760,8770,8770,8760,278
20231024,112600,570168790,8760,8750,8760,8750,216
20231024,112500,568276850,8750,8770,8770,8750,168
20231024,112400,566803900,8780,8780,8780,8770,71
20231024,112300,566180620,8780,8800,8800,8780,160
20231024,112200,564775300,8790,8790,8790,8790,194
20231024,112100,563070040,8790,8730,8790,8730,504
20231024,112000,558646680,8730,8740,8740,8730,142
20231024,111900,557405830,8740,8740,8740,8740,0
20231024,111800,557405830,8740,8720,8740,8720,149
20231024,111700,556104900,8720,8720,8720,8720,3
20231024,111600,556078740,8710,8690,8710,8690,527
20231024,111500,551497070,8690,8690,8690,8690,214
20231024,111400,549637410,8690,8690,8690,8690,6
20231024,111300,549585270,8690,8690,8690,8680,78
20231024,111200,548908190,8680,8690,8690,8680,58
20231024,111100,548404370,8680,8680,8680,8680,65
20231024,111000,547840170,8690,8670,8690,8670,205
20231024,110900,546058760,8670,8630,8670,8630,1530
20231024,110800,532805700,8620,8630,8630,8620,45
20231024,110700,532417700,8620,8620,8620,8620,1
20231024,110600,532409080,8620,8670,8670,8620,108
20231024,110500,531474270,8640,8670,8670,8640,45
20231024,110400,531085440,8650,8670,8670,8650,351
20231024,110300,528042490,8670,8670,8670,8670,0
20231024,110200,528042490,8670,8670,8670,8670,0
20231024,110100,528042490,8670,8660,8670,8660,71
20231024,110000,527427120,8660,8620,8660,8620,298
20231024,105900,524855730,8620,8630,8630,8490,2258
20231024,105800,505534300,8630,8590,8630,8590,156
20231024,105700,504193160,8590,8580,8590,8460,2923
20231024,105600,479190230,8660,8660,8660,8660,0
20231024,105500,479190230,8660,8570,8660,8420,4239
20231024,105400,443217790,8590,8590,8590,8590,0
20231024,105300,443217790,8590,8590,8590,8590,87
20231024,105200,442470460,8600,8600,8600,8600,1458
20231024,105100,429931660,8610,8630,8630,8610,165
20231024,105000,428510040,8670,8670,8670,8670,0
20231024,104900,428510040,8670,8670,8670,8670,1
20231024,104800,428501370,8670,8670,8670,8670,3
20231024,104700,428475360,8670,8670,8670,8670,4
20231024,104600,428440680,8600,8600,8600,8600,300
20231024,104500,425860680,8570,8570,8570,8570,405
20231024,104400,422389830,8570,8570,8570,8570,0
20231024,104300,422389830,8570,8570,8570,8570,254
20231024,104200,420213050,8570,8620,8620,8560,678
20231024,104100,414395100,8610,8590,8690,8590,1137
20231024,104000,404597190,8590,8590,8590,8590,85
20231024,103900,403867040,8590,8590,8590,8590,722
20231024,103800,397665060,8490,8490,8490,8490,0
20231024,103700,397665060,8490,8490,8490,8490,0
20231024,103600,397665060,8490,8490,8490,8490,500
20231024,103500,393420060,8480,8480,8480,8480,100
20231024,103400,392572060,8480,8480,8560,8460,1516
20231024,103300,379690910,8560,8540,8570,8460,1464
20231024,103200,367250010,8600,8600,8610,8600,96
20231024,103100,366423660,8590,8500,8590,8480,1018
20231024,103000,357783210,8480,8520,8530,8480,64
20231024,102900,357239810,8500,8510,8510,8480,689
20231024,102800,351383130,8540,8540,8540,8540,0
20231024,102700,351383130,8540,8520,8540,8520,36
20231024,102600,351076370,8550,8530,8550,8520,844
20231024,102500,343878450,8530,8560,8560,8530,1018
20231024,102400,335178560,8560,8560,8570,8560,22
20231024,102300,334990060,8550,8550,8550,8550,0
20231024,102200,334990060,8550,8560,8580,8550,1083
20231024,102100,325722560,8560,8620,8620,8560,917
20231024,102000,317838420,8630,8650,8650,8630,152
20231024,101900,316525260,8640,8640,8640,8640,20
20231024,101800,316352460,8650,8650,8650,8650,5
20231024,101700,316309210,8640,8640,8640,8640,0
20231024,101600,316309210,8640,8660,8660,8640,3700
20231024,101500,284340930,8690,8690,8690,8670,136
20231024,101400,283160570,8700,8700,8700,8700,1211
20231024,101300,272624870,8710,8710,8710,8710,542
20231024,101200,267904050,8720,8720,8720,8720,50
20231024,101100,267468050,8720,8720,8720,8720,20
20231024,101000,267293650,8720,8720,8720,8720,6
20231024,100900,267241330,8720,8720,8720,8720,12
20231024,100800,267136690,8720,8730,8730,8720,94
20231024,100700,266316850,8720,8740,8740,8720,169
20231024,100600,264840450,8750,8750,8750,8750,215
20231024,100500,262959200,8750,8750,8750,8750,118
20231024,100400,261926700,8760,8770,8770,8760,14
20231024,100300,261804000,8770,8770,8770,8770,7
20231024,100200,261742610,8770,8770,8770,8770,0
20231024,100100,261742610,8770,8780,8780,8770,22
20231024,100000,261549510,8790,8790,8790,8790,20
20231024,095900,261373710,8800,8800,8800,8800,15
20231024,095800,261241710,8800,8820,8820,8800,129
20231024,095700,260105610,8820,8820,8820,8810,32
20231024,095600,259823480,8820,8830,8830,8820,677
20231024,095500,253846070,8830,8830,8830,8820,18
20231024,095400,253687140,8830,8830,8830,8830,418
20231024,095300,249996200,8820,8830,8830,8820,11
20231024,095200,249899170,8820,8800,8820,8800,948
20231024,095100,241550810,8790,8810,8810,8790,22
20231024,095000,241357080,8820,8830,8830,8820,357
20231024,094900,238205210,8820,8820,8820,8820,280
20231024,094800,235735610,8820,8830,8830,8820,22
20231024,094700,235541460,8840,8850,8850,8840,152
20231024,094600,234196430,8840,8840,8840,8840,29
20231024,094500,233940070,8830,8830,8830,8830,64
20231024,094400,233374950,8790,8820,8820,8790,730
20231024,094300,226951350,8830,8830,8830,8830,0
20231024,094200,226951350,8830,8810,8830,8750,538
20231024,094100,222216380,8830,8850,8880,8820,246
20231024,094000,220040350,8850,8850,8850,8850,19
20231024,093900,219872200,8850,8880,8880,8850,307
20231024,093800,217150990,8890,8920,8920,8890,48
20231024,093700,216724240,8920,8920,8930,8920,141
20231024,093600,215465780,8920,8920,8920,8900,207
20231024,093500,213622260,8930,8870,8930,8870,11
20231024,093400,213524330,8870,8910,8920,8870,246
20231024,093300,211336370,8930,8910,8930,8910,67
20231024,093200,210738840,8900,8900,8900,8900,22
20231024,093100,210543040,8890,8900,8910,8890,70
20231024,093000,209920460,8910,8940,8940,8910,7
20231024,092900,209857910,8940,8940,8940,8940,331
20231024,092800,206898770,8950,8940,8950,8940,347
20231024,092700,203796490,8940,8940,8940,8940,0
20231024,092600,203796490,8940,8940,8940,8940,1
20231024,092500,203787550,8940,8940,8940,8940,1
20231024,092400,203778610,8930,8930,8930,8930,101
20231024,092300,202876680,8900,8900,8900,8900,0
20231024,092200,202876680,8900,8900,8900,8900,11
20231024,092100,202778780,8920,8960,8960,8920,581
20231024,092000,197596220,8950,8880,8960,8880,1214
20231024,091900,186748740,8900,8910,8910,8900,447
20231024,091800,182770360,8910,8900,8910,8900,1095
20231024,091700,173024710,8900,8920,8920,8900,110
20231024,091600,172044910,8960,8900,8960,8900,1056
20231024,091500,162604120,8920,8930,8930,8920,35
20231024,091400,162291820,8910,8930,8930,8910,373
20231024,091300,158968250,8930,8970,8970,8930,59
20231024,091200,158441250,8970,8970,8970,8970,1
20231024,091100,158432280,8930,8930,8930,8930,423
20231024,091000,154654890,8930,8990,8990,8930,141
20231024,090900,153388800,8980,8940,8980,8940,882
20231024,090800,145490420,8940,8890,8960,8860,2768
20231024,090700,120850190,8860,8860,8890,8860,201
20231024,090600,119069300,8900,8850,8900,8850,550
20231024,090500,114200550,8940,8810,8940,8810,432
20231024,090400,110381270,8810,8810,8810,8810,807
20231024,090300,103271600,8420,8420,8420,8420,0
20231024,090200,103271600,8420,8970,9010,8420,8727
20231024,090100,26646460,8960,8890,8960,8890,1694
20231024,090000,11553170,8820,8770,8900,8760,1306