KissMeData/303530/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203200,5890339730,9660,9660,9660,9660,5241
20231024,203100,5890339730,9660,9660,9660,9660,0
20231024,203000,5890339730,9660,9660,9660,9660,0
20231024,202900,5890339730,9660,9660,9660,9660,0
20231024,202800,5890339730,9660,9660,9660,9660,0
20231024,202700,5890339730,9660,9660,9660,9660,0
20231024,202600,5890339730,9660,9660,9660,9660,0
20231024,202500,5890339730,9660,9660,9660,9660,0
20231024,202400,5890339730,9660,9660,9660,9660,0
20231024,202300,5890339730,9660,9660,9660,9660,0
20231024,202200,5890339730,9660,9660,9660,9660,0
20231024,202100,5890339730,9660,9660,9660,9660,0
20231024,202000,5890339730,9660,9660,9660,9660,0
20231024,201900,5890339730,9660,9660,9660,9660,0
20231024,201800,5890339730,9660,9660,9660,9660,0
20231024,201700,5890339730,9660,9660,9660,9660,0
20231024,201600,5890339730,9660,9660,9660,9660,0
20231024,201500,5890339730,9660,9660,9660,9660,0
20231024,201400,5890339730,9660,9660,9660,9660,0
20231024,201300,5890339730,9660,9660,9660,9660,0
20231024,201200,5890339730,9660,9660,9660,9660,0
20231024,201100,5890339730,9660,9660,9660,9660,0
20231024,201000,5890339730,9660,9660,9660,9660,0
20231024,200900,5890339730,9660,9660,9660,9660,0
20231024,200800,5890339730,9660,9660,9660,9660,0
20231024,200700,5890339730,9660,9660,9660,9660,0
20231024,200600,5890339730,9660,9660,9660,9660,0
20231024,200500,5890339730,9660,9660,9660,9660,0
20231024,200400,5890339730,9660,9660,9660,9660,0
20231024,200300,5890339730,9660,9660,9660,9660,0
20231024,200200,5890339730,9660,9660,9660,9660,5241
20231024,200100,5890339730,9660,9660,9660,9660,0
20231024,200000,5890339730,9660,9660,9660,9660,0
20231024,195900,5890339730,9660,9660,9660,9660,0
20231024,195800,5890339730,9660,9660,9660,9660,0
20231024,195700,5890339730,9660,9660,9660,9660,0
20231024,195600,5890339730,9660,9660,9660,9660,0
20231024,195500,5890339730,9660,9660,9660,9660,0
20231024,195400,5890339730,9660,9660,9660,9660,0
20231024,195300,5890339730,9660,9660,9660,9660,0
20231024,195200,5890339730,9660,9660,9660,9660,0
20231024,195100,5890339730,9660,9660,9660,9660,0
20231024,195000,5890339730,9660,9660,9660,9660,0
20231024,194900,5890339730,9660,9660,9660,9660,0
20231024,194800,5890339730,9660,9660,9660,9660,0
20231024,194700,5890339730,9660,9660,9660,9660,0
20231024,194600,5890339730,9660,9660,9660,9660,0
20231024,194500,5890339730,9660,9660,9660,9660,0
20231024,194400,5890339730,9660,9660,9660,9660,0
20231024,194300,5890339730,9660,9660,9660,9660,0
20231024,194200,5890339730,9660,9660,9660,9660,0
20231024,194100,5890339730,9660,9660,9660,9660,0
20231024,194000,5890339730,9660,9660,9660,9660,0
20231024,193900,5890339730,9660,9660,9660,9660,0
20231024,193800,5890339730,9660,9660,9660,9660,0
20231024,193700,5890339730,9660,9660,9660,9660,0
20231024,193600,5890339730,9660,9660,9660,9660,0
20231024,193500,5890339730,9660,9660,9660,9660,0
20231024,193400,5890339730,9660,9660,9660,9660,0
20231024,193300,5890339730,9660,9660,9660,9660,0
20231024,193200,5890339730,9660,9660,9660,9660,5241
20231024,193100,5890339730,9660,9660,9660,9660,0
20231024,193000,5890339730,9660,9660,9660,9660,0
20231024,192900,5890339730,9660,9660,9660,9660,0
20231024,192800,5890339730,9660,9660,9660,9660,0
20231024,192700,5890339730,9660,9660,9660,9660,0
20231024,192600,5890339730,9660,9660,9660,9660,0
20231024,192500,5890339730,9660,9660,9660,9660,0
20231024,192400,5890339730,9660,9660,9660,9660,0
20231024,192300,5890339730,9660,9660,9660,9660,0
20231024,192200,5890339730,9660,9660,9660,9660,0
20231024,192100,5890339730,9660,9660,9660,9660,0
20231024,192000,5890339730,9660,9660,9660,9660,0
20231024,191900,5890339730,9660,9660,9660,9660,0
20231024,191800,5890339730,9660,9660,9660,9660,0
20231024,191700,5890339730,9660,9660,9660,9660,0
20231024,191600,5890339730,9660,9660,9660,9660,0
20231024,191500,5890339730,9660,9660,9660,9660,0
20231024,191400,5890339730,9660,9660,9660,9660,0
20231024,191300,5890339730,9660,9660,9660,9660,0
20231024,191200,5890339730,9660,9660,9660,9660,0
20231024,191100,5890339730,9660,9660,9660,9660,0
20231024,191000,5890339730,9660,9660,9660,9660,0
20231024,190900,5890339730,9660,9660,9660,9660,0
20231024,190800,5890339730,9660,9660,9660,9660,0
20231024,190700,5890339730,9660,9660,9660,9660,0
20231024,190600,5890339730,9660,9660,9660,9660,0
20231024,190500,5890339730,9660,9660,9660,9660,0
20231024,190400,5890339730,9660,9660,9660,9660,0
20231024,190300,5890339730,9660,9660,9660,9660,0
20231024,190200,5890339730,9660,9660,9660,9660,5241
20231024,190100,5890339730,9660,9660,9660,9660,0
20231024,190000,5890339730,9660,9660,9660,9660,0
20231024,185900,5890339730,9660,9660,9660,9660,0
20231024,185800,5890339730,9660,9660,9660,9660,0
20231024,185700,5890339730,9660,9660,9660,9660,0
20231024,185600,5890339730,9660,9660,9660,9660,0
20231024,185500,5890339730,9660,9660,9660,9660,0
20231024,185400,5890339730,9660,9660,9660,9660,0
20231024,185300,5890339730,9660,9660,9660,9660,0
20231024,185200,5890339730,9660,9660,9660,9660,0
20231024,185100,5890339730,9660,9660,9660,9660,0
20231024,185000,5890339730,9660,9660,9660,9660,0
20231024,184900,5890339730,9660,9660,9660,9660,0
20231024,184800,5890339730,9660,9660,9660,9660,0
20231024,184700,5890339730,9660,9660,9660,9660,0
20231024,184600,5890339730,9660,9660,9660,9660,0
20231024,184500,5890339730,9660,9660,9660,9660,0
20231024,184400,5890339730,9660,9660,9660,9660,0
20231024,184300,5890339730,9660,9660,9660,9660,0
20231024,184200,5890339730,9660,9660,9660,9660,0
20231024,184100,5890339730,9660,9660,9660,9660,0
20231024,184000,5890339730,9660,9660,9660,9660,0
20231024,183900,5890339730,9660,9660,9660,9660,0
20231024,183800,5890339730,9660,9660,9660,9660,0
20231024,183700,5890339730,9660,9660,9660,9660,0
20231024,183600,5890339730,9660,9660,9660,9660,0
20231024,183500,5890339730,9660,9660,9660,9660,0
20231024,183400,5890339730,9660,9660,9660,9660,0
20231024,183300,5890339730,9660,9660,9660,9660,0
20231024,183200,5890339730,9660,9660,9660,9660,5241
20231024,183100,5890339730,9660,9660,9660,9660,0
20231024,183000,5890339730,9660,9660,9660,9660,0
20231024,182900,5890339730,9660,9660,9660,9660,0
20231024,182800,5890339730,9660,9660,9660,9660,0
20231024,182700,5890339730,9660,9660,9660,9660,0
20231024,182600,5890339730,9660,9660,9660,9660,0
20231024,182500,5890339730,9660,9660,9660,9660,0
20231024,182400,5890339730,9660,9660,9660,9660,0
20231024,182300,5890339730,9660,9660,9660,9660,0
20231024,182200,5890339730,9660,9660,9660,9660,0
20231024,182100,5890339730,9660,9660,9660,9660,0
20231024,182000,5890339730,9660,9660,9660,9660,0
20231024,181900,5890339730,9660,9660,9660,9660,0
20231024,181800,5890339730,9660,9660,9660,9660,0
20231024,181700,5890339730,9660,9660,9660,9660,0
20231024,181600,5890339730,9660,9660,9660,9660,0
20231024,181500,5890339730,9660,9660,9660,9660,0
20231024,181400,5890339730,9660,9660,9660,9660,0
20231024,181300,5890339730,9660,9660,9660,9660,0
20231024,181200,5890339730,9660,9660,9660,9660,0
20231024,181100,5890339730,9660,9660,9660,9660,0
20231024,181000,5890339730,9660,9660,9660,9660,0
20231024,180900,5890339730,9660,9660,9660,9660,0
20231024,180800,5890339730,9660,9660,9660,9660,0
20231024,180700,5890339730,9660,9660,9660,9660,0
20231024,180600,5890339730,9660,9660,9660,9660,0
20231024,180500,5890339730,9660,9660,9660,9660,0
20231024,180400,5890339730,9660,9660,9660,9660,0
20231024,180300,5890339730,9660,9660,9660,9660,0
20231024,180200,5890339730,9660,9660,9660,9660,5241
20231024,180100,5890339730,9660,9660,9660,9660,0
20231024,180000,5890339730,9660,9660,9660,9660,0
20231024,175900,5890339730,9660,9660,9660,9660,0
20231024,175800,5890339730,9660,9660,9660,9660,0
20231024,175700,5890339730,9660,9660,9660,9660,0
20231024,175600,5890339730,9660,9660,9660,9660,0
20231024,175500,5890339730,9660,9660,9660,9660,0
20231024,175400,5890339730,9660,9660,9660,9660,0
20231024,175300,5890339730,9660,9660,9660,9660,0
20231024,175200,5890339730,9660,9660,9660,9660,0
20231024,175100,5890339730,9660,9660,9660,9660,0
20231024,175000,5890339730,9660,9660,9660,9660,0
20231024,174900,5890339730,9660,9660,9660,9660,0
20231024,174800,5890339730,9660,9660,9660,9660,0
20231024,174700,5890339730,9660,9660,9660,9660,0
20231024,174600,5890339730,9660,9660,9660,9660,0
20231024,174500,5890339730,9660,9660,9660,9660,0
20231024,174400,5890339730,9660,9660,9660,9660,0
20231024,174300,5890339730,9660,9660,9660,9660,0
20231024,174200,5890339730,9660,9660,9660,9660,0
20231024,174100,5890339730,9660,9660,9660,9660,0
20231024,174000,5890339730,9660,9660,9660,9660,0
20231024,173900,5890339730,9660,9660,9660,9660,0
20231024,173800,5890339730,9660,9660,9660,9660,0
20231024,173700,5890339730,9660,9660,9660,9660,0
20231024,173600,5890339730,9660,9660,9660,9660,0
20231024,173500,5890339730,9660,9660,9660,9660,0
20231024,173400,5890339730,9660,9660,9660,9660,0
20231024,173300,5890339730,9660,9660,9660,9660,0
20231024,173200,5890339730,9660,9660,9660,9660,5241
20231024,173100,5890339730,9660,9660,9660,9660,0
20231024,173000,5890339730,9660,9660,9660,9660,0
20231024,172900,5890339730,9660,9660,9660,9660,0
20231024,172800,5890339730,9660,9660,9660,9660,0
20231024,172700,5890339730,9660,9660,9660,9660,0
20231024,172600,5890339730,9660,9660,9660,9660,0
20231024,172500,5890339730,9660,9660,9660,9660,0
20231024,172400,5890339730,9660,9660,9660,9660,0
20231024,172300,5890339730,9660,9660,9660,9660,0
20231024,172200,5890339730,9660,9660,9660,9660,0
20231024,172100,5890339730,9660,9660,9660,9660,0
20231024,172000,5890339730,9660,9660,9660,9660,0
20231024,171900,5890339730,9660,9660,9660,9660,0
20231024,171800,5890339730,9660,9660,9660,9660,0
20231024,171700,5890339730,9660,9660,9660,9660,0
20231024,171600,5890339730,9660,9660,9660,9660,0
20231024,171500,5890339730,9660,9660,9660,9660,0
20231024,171400,5890339730,9660,9660,9660,9660,0
20231024,171300,5890339730,9660,9660,9660,9660,0
20231024,171200,5890339730,9660,9660,9660,9660,0
20231024,171100,5890339730,9660,9660,9660,9660,0
20231024,171000,5890339730,9660,9660,9660,9660,0
20231024,170900,5890339730,9660,9660,9660,9660,0
20231024,170800,5890339730,9660,9660,9660,9660,0
20231024,170700,5890339730,9660,9660,9660,9660,0
20231024,170600,5890339730,9660,9660,9660,9660,0
20231024,170500,5890339730,9660,9660,9660,9660,0
20231024,170400,5890339730,9660,9660,9660,9660,0
20231024,170300,5890339730,9660,9660,9660,9660,0
20231024,170200,5890339730,9660,9660,9660,9660,5241
20231024,170100,5890339730,9660,9660,9660,9660,0
20231024,170000,5890339730,9660,9660,9660,9660,0
20231024,165900,5890339730,9660,9660,9660,9660,0
20231024,165800,5890339730,9660,9660,9660,9660,0
20231024,165700,5890339730,9660,9660,9660,9660,0
20231024,165600,5890339730,9660,9660,9660,9660,0
20231024,165500,5890339730,9660,9660,9660,9660,0
20231024,165400,5890339730,9660,9660,9660,9660,0
20231024,165300,5890339730,9660,9660,9660,9660,0
20231024,165200,5890339730,9660,9660,9660,9660,0
20231024,165100,5890339730,9660,9660,9660,9660,0
20231024,165000,5890339730,9660,9660,9660,9660,0
20231024,164900,5890339730,9660,9660,9660,9660,0
20231024,164800,5890339730,9660,9660,9660,9660,0
20231024,164700,5890339730,9660,9660,9660,9660,0
20231024,164600,5890339730,9660,9660,9660,9660,0
20231024,164500,5890339730,9660,9660,9660,9660,0
20231024,164400,5890339730,9660,9660,9660,9660,0
20231024,164300,5890339730,9660,9660,9660,9660,0
20231024,164200,5890339730,9660,9660,9660,9660,0
20231024,164100,5890339730,9660,9660,9660,9660,0
20231024,164000,5890339730,9660,9660,9660,9660,0
20231024,163900,5890339730,9660,9660,9660,9660,0
20231024,163800,5890339730,9660,9660,9660,9660,0
20231024,163700,5890339730,9660,9660,9660,9660,0
20231024,163600,5890339730,9660,9660,9660,9660,0
20231024,163500,5890339730,9660,9660,9660,9660,0
20231024,163400,5890339730,9660,9660,9660,9660,0
20231024,163300,5890339730,9660,9660,9660,9660,0
20231024,163200,5890339730,9660,9660,9660,9660,5241
20231024,163100,5890339730,9660,9660,9660,9660,0
20231024,163000,5890339730,9660,9660,9660,9660,0
20231024,162900,5890339730,9660,9660,9660,9660,0
20231024,162800,5890339730,9660,9660,9660,9660,0
20231024,162700,5890339730,9660,9660,9660,9660,0
20231024,162600,5890339730,9660,9660,9660,9660,0
20231024,162500,5890339730,9660,9660,9660,9660,0
20231024,162400,5890339730,9660,9660,9660,9660,0
20231024,162300,5890339730,9660,9660,9660,9660,0
20231024,162200,5890339730,9660,9660,9660,9660,0
20231024,162100,5890339730,9660,9660,9660,9660,0
20231024,162000,5890339730,9660,9660,9660,9660,0
20231024,161900,5890339730,9660,9660,9660,9660,0
20231024,161800,5890339730,9660,9660,9660,9660,0
20231024,161700,5890339730,9660,9660,9660,9660,0
20231024,161600,5890339730,9660,9660,9660,9660,0
20231024,161500,5890339730,9660,9660,9660,9660,0
20231024,161400,5890339730,9660,9660,9660,9660,0
20231024,161300,5890339730,9660,9660,9660,9660,0
20231024,161200,5890339730,9660,9660,9660,9660,0
20231024,161100,5890339730,9660,9660,9660,9660,0
20231024,161000,5890339730,9660,9660,9660,9660,0
20231024,160900,5890339730,9660,9660,9660,9660,0
20231024,160800,5890339730,9660,9660,9660,9660,0
20231024,160700,5890339730,9660,9660,9660,9660,0
20231024,160600,5890339730,9660,9660,9660,9660,0
20231024,160500,5890339730,9660,9660,9660,9660,0
20231024,160400,5890339730,9660,9660,9660,9660,0
20231024,160300,5890339730,9660,9660,9660,9660,0
20231024,160200,5890339730,9660,9660,9660,9660,5241
20231024,160100,5890339730,9660,9660,9660,9660,0
20231024,160000,5890339730,9660,9660,9660,9660,0
20231024,155900,5890339730,9660,9660,9660,9660,0
20231024,155800,5890339730,9660,9660,9660,9660,0
20231024,155700,5890339730,9660,9660,9660,9660,0
20231024,155600,5890339730,9660,9660,9660,9660,0
20231024,155500,5890339730,9660,9660,9660,9660,0
20231024,155400,5890339730,9660,9660,9660,9660,0
20231024,155300,5890339730,9660,9660,9660,9660,0
20231024,155200,5890339730,9660,9660,9660,9660,0
20231024,155100,5890339730,9660,9660,9660,9660,0
20231024,155000,5890339730,9660,9660,9660,9660,0
20231024,154900,5890339730,9660,9660,9660,9660,0
20231024,154800,5890339730,9660,9660,9660,9660,0
20231024,154700,5890339730,9660,9660,9660,9660,0
20231024,154600,5890339730,9660,9660,9660,9660,0
20231024,154500,5890339730,9660,9660,9660,9660,0
20231024,154400,5890339730,9660,9660,9660,9660,0
20231024,154300,5890339730,9660,9660,9660,9660,0
20231024,154200,5890339730,9660,9660,9660,9660,0
20231024,154100,5890339730,9660,9660,9660,9660,0
20231024,154000,5890339730,9660,9660,9660,9660,0
20231024,153900,5890339730,9660,9660,9660,9660,0
20231024,153800,5890339730,9660,9660,9660,9660,0
20231024,153700,5890339730,9660,9660,9660,9660,0
20231024,153600,5890339730,9660,9660,9660,9660,0
20231024,153500,5890339730,9660,9660,9660,9660,0
20231024,153400,5890339730,9660,9660,9660,9660,0
20231024,153300,5890339730,9660,9660,9660,9660,0
20231024,153200,5890339730,9660,9660,9660,9660,5241
20231024,153100,5890339730,9660,9660,9660,9660,0
20231024,153000,5890339730,9660,9660,9660,9660,5241
20231024,152900,5839711670,9670,9670,9670,9670,0
20231024,152800,5839711670,9670,9670,9670,9670,0
20231024,152700,5839711670,9670,9670,9670,9670,0
20231024,152600,5839711670,9670,9670,9670,9670,0
20231024,152500,5839711670,9670,9670,9670,9670,0
20231024,152400,5839711670,9670,9670,9670,9670,0
20231024,152300,5839711670,9670,9670,9670,9670,0
20231024,152200,5839711670,9670,9670,9670,9670,0
20231024,152100,5839711670,9670,9670,9670,9670,0
20231024,152000,5839711670,9670,9670,9670,9670,0
20231024,151900,5839711670,9670,9650,9670,9620,972
20231024,151800,5830343870,9630,9630,9630,9630,0
20231024,151700,5830343870,9630,9670,9670,9630,334
20231024,151600,5827119450,9630,9690,9690,9630,118
20231024,151500,5825982430,9710,9640,9710,9640,102
20231024,151400,5824999080,9720,9720,9720,9720,0
20231024,151300,5824999080,9720,9660,9720,9620,988
20231024,151200,5815472150,9660,9700,9700,9650,1199
20231024,151100,5803878720,9700,9700,9700,9700,25
20231024,151000,5803636220,9700,9700,9740,9700,45
20231024,150900,5803199600,9740,9740,9740,9740,90
20231024,150800,5802323000,9740,9720,9740,9700,1257
20231024,150700,5790118180,9720,9740,9740,9720,1153
20231024,150600,5778903260,9780,9780,9780,9780,58
20231024,150500,5778336020,9790,9740,9790,9730,402
20231024,150400,5774423680,9740,9740,9740,9740,30
20231024,150300,5774131480,9740,9750,9750,9730,132
20231024,150200,5772845910,9750,9780,9780,9750,3761
20231024,150100,5736123310,9780,9790,9790,9780,137
20231024,150000,5734782380,9790,9820,9820,9790,6
20231024,145900,5734723610,9790,9820,9820,9790,7
20231024,145800,5734654930,9790,9820,9820,9790,52
20231024,145700,5734145160,9820,9820,9820,9780,35
20231024,145600,5733802760,9780,9820,9820,9780,51
20231024,145500,5733303940,9780,9780,9780,9780,3
20231024,145400,5733274600,9820,9760,9820,9760,16
20231024,145300,5733117780,9760,9770,9820,9760,716
20231024,145200,5726127060,9770,9770,9770,9770,29
20231024,145100,5725843730,9770,9780,9780,9770,6
20231024,145000,5725785060,9830,9780,9830,9780,7
20231024,144900,5725716550,9830,9840,9840,9780,13
20231024,144800,5725589060,9780,9770,9840,9770,22
20231024,144700,5725373760,9770,9780,9840,9770,314
20231024,144600,5722302800,9780,9810,9810,9780,2133
20231024,144500,5701399490,9810,9780,9810,9780,200
20231024,144400,5699441620,9780,9850,9850,9780,4011
20231024,144300,5660188170,9810,9820,9860,9810,22
20231024,144200,5659971840,9820,9820,9860,9820,13
20231024,144100,5659844100,9810,9820,9860,9810,204
20231024,144000,5657840950,9820,9820,9860,9820,36
20231024,143900,5657486630,9820,9820,9820,9820,83
20231024,143800,5656671570,9820,9820,9860,9820,11
20231024,143700,5656563510,9820,9870,9870,9820,297
20231024,143600,5653640680,9830,9820,9880,9820,11
20231024,143500,5653532540,9820,9820,9880,9820,23
20231024,143400,5653306620,9820,9820,9890,9820,17
20231024,143300,5653139540,9820,9830,9830,9820,313
20231024,143200,5650065070,9830,9850,9850,9830,238
20231024,143100,5647722930,9910,9840,9910,9840,249
20231024,143000,5645257800,9840,9840,9910,9840,774
20231024,142900,5637591330,9890,9890,9890,9890,11
20231024,142800,5637482540,9900,9880,9900,9880,156
20231024,142700,5635938200,9810,9790,9900,9790,3292
20231024,142600,5603460150,9840,9840,9840,9840,0
20231024,142500,5603460150,9840,9840,9840,9780,14
20231024,142400,5603322570,9850,9840,9850,9840,401
20231024,142300,5599376720,9840,9830,9840,9830,1820
20231024,142200,5581475080,9830,9820,9830,9780,511
20231024,142100,5576453480,9820,9810,9820,9780,109
20231024,142000,5575383480,9820,9810,9820,9780,112
20231024,141900,5574283980,9800,9770,9800,9770,282
20231024,141800,5571524980,9760,9760,9760,9760,121
20231024,141700,5570344020,9720,9760,9760,9720,12
20231024,141600,5570226980,9760,9710,9760,9710,5
20231024,141500,5570178290,9760,9720,9760,9720,139
20231024,141400,5568827130,9760,9760,9760,9760,205
20231024,141300,5566826330,9760,9750,9760,9750,5
20231024,141200,5566777570,9710,9750,9750,9710,122
20231024,141100,5565588150,9760,9760,9760,9760,0
20231024,141000,5565588150,9760,9760,9770,9710,811
20231024,140900,5557704170,9760,9720,9760,9720,141
20231024,140800,5556330110,9750,9650,9750,9650,450
20231024,140700,5551952550,9710,9670,9710,9660,510
20231024,140600,5547022610,9710,9700,9710,9700,382
20231024,140500,5543314420,9710,9680,9710,9650,255
20231024,140400,5540846110,9670,9660,9670,9660,7
20231024,140300,5540778430,9620,9660,9660,9620,260
20231024,140200,5538276620,9680,9680,9680,9680,0
20231024,140100,5538276620,9680,9680,9680,9680,1
20231024,140000,5538266940,9680,9630,9680,9630,62
20231024,135900,5537669480,9640,9650,9650,9640,190
20231024,135800,5535837380,9640,9640,9640,9640,3
20231024,135700,5535808460,9710,9710,9710,9710,0
20231024,135600,5535808460,9710,9710,9710,9710,2
20231024,135500,5535789040,9640,9650,9710,9640,106
20231024,135400,5534766930,9720,9720,9720,9720,0
20231024,135300,5534766930,9720,9650,9720,9650,31
20231024,135200,5534467200,9710,9670,9710,9640,733
20231024,135100,5527395230,9710,9710,9710,9710,34
20231024,135000,5527065090,9660,9660,9660,9660,4
20231024,134900,5527026450,9730,9730,9730,9730,2
20231024,134800,5527006990,9740,9720,9740,9650,23
20231024,134700,5526783420,9720,9710,9720,9710,20
20231024,134600,5526589200,9710,9710,9710,9710,0
20231024,134500,5526589200,9710,9620,9710,9620,14
20231024,134400,5526453620,9710,9710,9710,9710,2
20231024,134300,5526434200,9610,9640,9650,9610,3637
20231024,134200,5491469410,9650,9650,9650,9650,223
20231024,134100,5489317460,9710,9710,9710,9710,4
20231024,134000,5489278620,9640,9720,9720,9640,5
20231024,133900,5489230340,9710,9720,9720,9640,3
20231024,133800,5489201270,9710,9640,9710,9640,10
20231024,133700,5489104380,9740,9740,9740,9740,0
20231024,133600,5489104380,9740,9740,9740,9740,0
20231024,133500,5489104380,9740,9640,9740,9640,286
20231024,133400,5486335710,9640,9640,9640,9630,400
20231024,133300,5482480110,9630,9630,9630,9630,12
20231024,133200,5482364550,9640,9650,9650,9640,7
20231024,133100,5482297020,9630,9650,9650,9630,178
20231024,133000,5480582220,9640,9650,9670,9640,113
20231024,132900,5479491400,9650,9640,9650,9640,80
20231024,132800,5478719700,9640,9670,9670,9640,7
20231024,132700,5478652100,9670,9670,9670,9670,0
20231024,132600,5478652100,9670,9670,9670,9670,65
20231024,132500,5478023550,9640,9640,9640,9640,13
20231024,132400,5477898230,9640,9650,9650,9640,428
20231024,132300,5473771060,9650,9650,9650,9650,2
20231024,132200,5473751760,9670,9670,9670,9670,1
20231024,132100,5473742090,9640,9640,9640,9640,180
20231024,132000,5472006890,9640,9650,9650,9640,350
20231024,131900,5468631010,9650,9650,9650,9650,0
20231024,131800,5468631010,9650,9670,9670,9650,28
20231024,131700,5468360790,9660,9650,9660,9650,216
20231024,131600,5466276260,9660,9660,9660,9660,188
20231024,131500,5464460180,9660,9660,9660,9660,34
20231024,131400,5464131740,9670,9670,9670,9670,1
20231024,131300,5464122070,9660,9660,9660,9660,3
20231024,131200,5464093090,9670,9670,9670,9670,0
20231024,131100,5464093090,9670,9670,9670,9670,1
20231024,131000,5464083420,9650,9650,9650,9650,54
20231024,130900,5463562320,9670,9640,9670,9640,28
20231024,130800,5463292370,9670,9650,9670,9640,82
20231024,130700,5462500990,9680,9680,9680,9680,0
20231024,130600,5462500990,9680,9640,9680,9640,137
20231024,130500,5461179350,9640,9650,9650,9640,2
20231024,130400,5461160060,9690,9640,9690,9640,18
20231024,130300,5460986090,9690,9680,9690,9650,12
20231024,130200,5460870160,9700,9700,9700,9700,1
20231024,130100,5460860460,9700,9650,9700,9650,6
20231024,130000,5460802460,9710,9710,9710,9710,1
20231024,125900,5460792750,9630,9710,9720,9630,145
20231024,125800,5459395600,9650,9640,9720,9640,22
20231024,125700,5459183420,9700,9630,9700,9630,2
20231024,125600,5459164090,9620,9630,9630,9620,92
20231024,125500,5458278430,9630,9660,9660,9630,1420
20231024,125400,5444580430,9670,9690,9690,9670,380
20231024,125300,5440904120,9690,9700,9700,9690,221
20231024,125200,5438762130,9700,9700,9700,9700,0
20231024,125100,5438762130,9700,9720,9720,9700,1035
20231024,125000,5428706740,9740,9740,9740,9740,22
20231024,124900,5428492460,9740,9740,9740,9740,2
20231024,124800,5428472980,9720,9720,9720,9720,12
20231024,124700,5428356340,9740,9730,9740,9730,187
20231024,124600,5426535580,9710,9720,9720,9710,81
20231024,124500,5425748970,9750,9750,9750,9750,18
20231024,124400,5425573470,9710,9710,9710,9710,0
20231024,124300,5425573470,9710,9710,9710,9710,46
20231024,124200,5425126810,9710,9710,9710,9710,0
20231024,124100,5425126810,9710,9710,9710,9710,59
20231024,124000,5424553920,9710,9710,9710,9710,0
20231024,123900,5424553920,9710,9710,9710,9710,73
20231024,123800,5423845090,9700,9710,9710,9700,60
20231024,123700,5423262520,9710,9710,9710,9710,0
20231024,123600,5423262520,9710,9710,9710,9710,64
20231024,123500,5422641080,9710,9710,9710,9700,42
20231024,123400,5422233330,9710,9710,9710,9710,4
20231024,123300,5422194490,9710,9710,9710,9710,2
20231024,123200,5422175070,9780,9700,9780,9700,4
20231024,123100,5422136190,9700,9700,9700,9700,4
20231024,123000,5422097390,9700,9750,9810,9700,504
20231024,122900,5417183400,9750,9750,9750,9750,552
20231024,122800,5411801400,9680,9670,9680,9670,799
20231024,122700,5404068790,9670,9670,9670,9660,490
20231024,122600,5399333380,9660,9670,9670,9660,7
20231024,122500,5399265740,9670,9690,9690,9670,1994
20231024,122400,5379965960,9690,9690,9690,9690,155
20231024,122300,5378464010,9690,9690,9720,9690,26
20231024,122200,5378211380,9680,9680,9680,9680,0
20231024,122100,5378211380,9680,9680,9680,9680,122
20231024,122000,5377030420,9720,9720,9720,9720,0
20231024,121900,5377030420,9720,9710,9720,9710,236
20231024,121800,5374736930,9720,9710,9720,9710,197
20231024,121700,5372822770,9710,9710,9710,9710,500
20231024,121600,5367967770,9700,9690,9700,9680,1112
20231024,121500,5357191680,9690,9700,9700,9690,319
20231024,121400,5354097680,9700,9700,9700,9700,0
20231024,121300,5354097680,9700,9700,9700,9700,3
20231024,121200,5354068580,9700,9700,9700,9700,0
20231024,121100,5354068580,9700,9700,9700,9700,104
20231024,121000,5353059780,9700,9700,9700,9700,6
20231024,120900,5353001580,9700,9700,9700,9700,2
20231024,120800,5352982180,9710,9720,9720,9710,65
20231024,120700,5352350930,9710,9710,9710,9700,261
20231024,120600,5349817160,9710,9710,9710,9710,3
20231024,120500,5349788030,9710,9710,9710,9710,67
20231024,120400,5349137460,9720,9720,9720,9720,1
20231024,120300,5349127740,9710,9710,9710,9710,0
20231024,120200,5349127740,9710,9710,9710,9710,0
20231024,120100,5349127740,9710,9730,9730,9710,125
20231024,120000,5347913510,9730,9750,9750,9730,179
20231024,115900,5346168660,9750,9750,9750,9750,22
20231024,115800,5345954160,9750,9750,9750,9750,115
20231024,115700,5344832910,9760,9760,9760,9750,167
20231024,115600,5343203600,9760,9790,9790,9760,399
20231024,115500,5339304300,9800,9810,9810,9800,434
20231024,115400,5335050800,9830,9800,9830,9800,7
20231024,115300,5334982050,9840,9840,9840,9840,0
20231024,115200,5334982050,9840,9800,9840,9800,72
20231024,115100,5334274060,9800,9840,9840,9800,9
20231024,115000,5334185680,9830,9830,9830,9830,0
20231024,114900,5334185680,9830,9770,9840,9770,214
20231024,114800,5332080830,9850,9850,9850,9850,310
20231024,114700,5329027330,9850,9800,9850,9750,85
20231024,114600,5328193090,9800,9740,9800,9740,104
20231024,114500,5327174130,9730,9730,9730,9730,12
20231024,114400,5327057370,9730,9700,9730,9700,1540
20231024,114300,5312073350,9700,9700,9700,9700,1
20231024,114200,5312063650,9700,9700,9700,9700,954
20231024,114100,5302809850,9680,9730,9730,9680,419
20231024,114000,5298743370,9720,9720,9720,9720,0
20231024,113900,5298743370,9720,9710,9720,9710,64
20231024,113800,5298121770,9720,9720,9720,9720,106
20231024,113700,5297091450,9720,9720,9720,9720,2
20231024,113600,5297072010,9720,9730,9730,9710,13
20231024,113500,5296945580,9740,9710,9740,9710,634
20231024,113400,5290782870,9700,9700,9700,9700,91
20231024,113300,5289900170,9730,9730,9740,9730,131
20231024,113200,5288624540,9730,9720,9730,9680,395
20231024,113100,5284797070,9680,9720,9720,9680,5
20231024,113000,5284748630,9730,9690,9730,9680,141
20231024,112900,5283382680,9700,9730,9730,9700,3
20231024,112800,5283353550,9740,9730,9740,9730,1203
20231024,112700,5271636550,9730,9690,9730,9680,162
20231024,112600,5270067360,9690,9690,9690,9690,4
20231024,112500,5270028600,9730,9690,9730,9690,2
20231024,112400,5270009180,9690,9690,9690,9690,2
20231024,112300,5269989800,9730,9690,9730,9680,326
20231024,112200,5266822810,9690,9720,9720,9690,3
20231024,112100,5266793680,9720,9730,9730,9720,52
20231024,112000,5266287740,9730,9730,9730,9730,1
20231024,111900,5266278010,9710,9710,9710,9700,52
20231024,111800,5265773300,9720,9720,9720,9720,160
20231024,111700,5264218100,9720,9720,9720,9720,2
20231024,111600,5264198660,9690,9730,9730,9690,5
20231024,111500,5264150130,9680,9670,9680,9670,1780
20231024,111400,5246929470,9670,9650,9670,9650,394
20231024,111300,5243120360,9650,9670,9670,9650,164
20231024,111200,5241535430,9670,9660,9670,9660,119
20231024,111100,5240385700,9660,9690,9690,9660,1452
20231024,111000,5226330900,9690,9730,9730,9690,316
20231024,110900,5223268820,9690,9700,9700,9690,360
20231024,110800,5219779000,9700,9700,9700,9700,1
20231024,110700,5219769300,9700,9700,9700,9700,3
20231024,110600,5219740200,9730,9730,9730,9730,2
20231024,110500,5219720740,9690,9690,9690,9690,295
20231024,110400,5216862190,9690,9700,9700,9690,72
20231024,110300,5216164100,9700,9700,9700,9700,0
20231024,110200,5216164100,9700,9700,9700,9690,205
20231024,110100,5214177340,9740,9690,9740,9690,16
20231024,110000,5214022250,9690,9690,9690,9690,1
20231024,105900,5214012560,9730,9680,9730,9680,175
20231024,105800,5212317510,9680,9750,9750,9680,480
20231024,105700,5207652260,9750,9800,9800,9750,1044
20231024,105600,5197472480,9800,9800,9800,9800,0
20231024,105500,5197472480,9800,9820,9820,9770,1141
20231024,105400,5186290850,9810,9820,9820,9810,283
20231024,105300,5183513440,9820,9830,9830,9820,21
20231024,105200,5183307020,9830,9820,9830,9820,152
20231024,105100,5181813720,9810,9810,9810,9810,208
20231024,105000,5179773240,9810,9810,9820,9810,530
20231024,104900,5174572270,9810,9800,9810,9800,459
20231024,104800,5170071040,9810,9810,9810,9800,305
20231024,104700,5167081010,9810,9770,9810,9770,993
20231024,104600,5157357870,9770,9760,9770,9760,183
20231024,104500,5155570840,9760,9730,9760,9730,205
20231024,104400,5153573230,9710,9710,9710,9710,1
20231024,104300,5153563520,9710,9720,9720,9710,839
20231024,104200,5145416790,9710,9710,9720,9710,328
20231024,104100,5142231870,9710,9670,9710,9670,61
20231024,104000,5141641810,9680,9700,9700,9680,234
20231024,103900,5139372210,9670,9670,9670,9670,416
20231024,103800,5135349490,9670,9670,9670,9670,295
20231024,103700,5132496840,9660,9660,9660,9660,207
20231024,103600,5130497220,9720,9740,9740,9720,453
20231024,103500,5126085910,9740,9750,9750,9740,383
20231024,103400,5122352870,9750,9760,9770,9750,1957
20231024,103300,5103259880,9770,9760,9770,9750,635
20231024,103200,5097063400,9750,9740,9750,9740,525
20231024,103100,5091947050,9750,9720,9750,9720,835
20231024,103000,5083813870,9730,9680,9730,9680,600
20231024,102900,5077999030,9680,9670,9680,9670,806
20231024,102800,5070197740,9680,9600,9680,9530,477
20231024,102700,5065616330,9600,9650,9650,9480,4914
20231024,102600,5018492190,9650,9650,9690,9640,620
20231024,102500,5012511450,9650,9650,9650,9650,108
20231024,102400,5011469250,9640,9670,9670,9640,552
20231024,102300,5006143100,9670,9730,9740,9670,242
20231024,102200,5003794280,9730,9700,9730,9660,183
20231024,102100,5002018100,9700,9740,9740,9700,3508
20231024,102000,4967972680,9750,9700,9750,9700,202
20231024,101900,4966004270,9700,9700,9730,9700,177
20231024,101800,4964286170,9740,9730,9740,9700,165
20231024,101700,4962684290,9740,9640,9740,9640,884
20231024,101600,4954123100,9640,9670,9700,9640,741
20231024,101500,4946970680,9670,9710,9740,9670,1593
20231024,101400,4931555190,9710,9710,9710,9700,176
20231024,101300,4929846540,9700,9680,9710,9650,1377
20231024,101200,4916517660,9680,9750,9760,9680,2753
20231024,101100,4889787790,9770,9770,9800,9720,5608
20231024,101000,4835169280,9770,9890,9890,9770,2081
20231024,100900,4814727560,9890,9920,9920,9890,741
20231024,100800,4807391260,9900,9920,9980,9900,792
20231024,100700,4799532430,9910,9940,9950,9910,969
20231024,100600,4789922890,9930,9930,9990,9930,527
20231024,100500,4784685260,9930,10000,10000,9930,649
20231024,100400,4778226010,10000,10000,10000,9980,377
20231024,100300,4774461060,10000,9940,10000,9940,643
20231024,100200,4768054990,9940,9940,9960,9930,1645
20231024,100100,4751714330,9940,9970,9970,9930,3186
20231024,100000,4720005560,9990,9990,10000,9970,1530
20231024,095900,4704735780,9990,10040,10040,9990,8007
20231024,095800,4624509820,10040,10070,10070,10040,1486
20231024,095700,4609576000,10080,10050,10120,10050,327
20231024,095600,4606280750,10050,10050,10120,10050,1402
20231024,095500,4592170650,10050,10110,10140,10050,3137
20231024,095400,4560568510,10110,10140,10180,10060,2103
20231024,095300,4539328600,10200,10180,10230,10030,9870
20231024,095200,4439748860,10230,10580,10660,10080,25359
20231024,095100,4178484960,10560,10410,10860,10410,34013
20231024,095000,3816062300,10330,10470,11000,10230,69791
20231024,094900,3072049610,10470,10370,10470,10370,606
20231024,094800,3065738820,10300,10290,10350,10290,535
20231024,094700,3060224500,10300,10210,10390,10210,2001
20231024,094600,3039574130,10130,10200,10200,10130,1762
20231024,094500,3021678800,10190,10250,10250,10150,2088
20231024,094400,3000353340,10250,10300,10300,10240,490
20231024,094300,2995326550,10300,10290,10300,10210,860
20231024,094200,2986523110,10220,10330,10330,10210,3127
20231024,094100,2954401330,10340,10380,10380,10340,1720
20231024,094000,2936588630,10380,10410,10450,10380,1930
20231024,093900,2916534710,10410,10410,10410,10390,1237
20231024,093800,2903662610,10470,10480,10510,10470,477
20231024,093700,2898667370,10470,10540,10540,10470,300
20231024,093600,2895516870,10470,10390,10550,10340,3518
20231024,093500,2858670930,10390,10550,10590,10390,2641
20231024,093400,2830949150,10550,10590,10620,10550,956
20231024,093300,2820823040,10600,10640,10640,10520,1560
20231024,093200,2804329540,10700,10690,10710,10630,2970
20231024,093100,2772547380,10690,10620,10720,10610,883
20231024,093000,2763124210,10620,10670,10720,10620,4317
20231024,092900,2717039690,10660,10570,10790,10500,6253
20231024,092800,2650398640,10500,10360,10560,10330,3830
20231024,092700,2610427740,10360,10400,10400,10320,2234
20231024,092600,2587285620,10400,10320,10420,10290,3456
20231024,092500,2551434790,10320,10170,10320,10170,4092
20231024,092400,2509449640,10170,10160,10210,10130,4802
20231024,092300,2460642880,10170,10240,10250,10160,4634
20231024,092200,2413375670,10240,10250,10260,10200,1704
20231024,092100,2395979910,10200,10180,10270,10170,988
20231024,092000,2385916030,10180,10150,10190,10150,2180
20231024,091900,2363755280,10150,10030,10160,10030,2167
20231024,091800,2341834690,10140,9950,10140,9900,7923
20231024,091700,2263033260,9960,9990,10030,9950,4399
20231024,091600,2219114900,10000,10080,10090,10000,6481
20231024,091500,2154109830,10080,10150,10150,10030,4130
20231024,091400,2112481420,10150,10250,10260,10150,5485
20231024,091300,2056443050,10250,10390,10390,10240,4309
20231024,091200,2012167280,10390,10200,10570,10100,7011
20231024,091100,1940148430,10210,10420,10500,10050,13060
20231024,091000,1804895630,10310,10310,10310,10310,0
20231024,090900,1804895630,10310,11010,11010,10310,14166
20231024,090800,1651533640,11010,11110,11140,11010,9876
20231024,090700,1542454530,11140,11100,11400,11050,26328
20231024,090600,1247278410,11100,11050,11160,11010,9581
20231024,090500,1141147840,11080,11080,11240,11000,14340
20231024,090400,981565040,11120,11020,11400,10990,29872
20231024,090300,646658150,11010,11420,11450,10960,34134
20231024,090200,265499210,11130,11450,11490,11130,15773
20231024,090100,86052590,10950,10950,10950,10950,0
20231024,090000,86052590,10950,9980,10950,9940,8386