KissMeData/084010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,287214010,13000,13000,13000,13000,632
20231024,193600,287214010,13000,13000,13000,13000,0
20231024,193500,287214010,13000,13000,13000,13000,0
20231024,193400,287214010,13000,13000,13000,13000,0
20231024,193300,287214010,13000,13000,13000,13000,0
20231024,193200,287214010,13000,13000,13000,13000,0
20231024,193100,287214010,13000,13000,13000,13000,0
20231024,193000,287214010,13000,13000,13000,13000,0
20231024,192900,287214010,13000,13000,13000,13000,0
20231024,192800,287214010,13000,13000,13000,13000,0
20231024,192700,287214010,13000,13000,13000,13000,0
20231024,192600,287214010,13000,13000,13000,13000,0
20231024,192500,287214010,13000,13000,13000,13000,0
20231024,192400,287214010,13000,13000,13000,13000,0
20231024,192300,287214010,13000,13000,13000,13000,0
20231024,192200,287214010,13000,13000,13000,13000,0
20231024,192100,287214010,13000,13000,13000,13000,0
20231024,192000,287214010,13000,13000,13000,13000,0
20231024,191900,287214010,13000,13000,13000,13000,0
20231024,191800,287214010,13000,13000,13000,13000,0
20231024,191700,287214010,13000,13000,13000,13000,0
20231024,191600,287214010,13000,13000,13000,13000,0
20231024,191500,287214010,13000,13000,13000,13000,0
20231024,191400,287214010,13000,13000,13000,13000,0
20231024,191300,287214010,13000,13000,13000,13000,0
20231024,191200,287214010,13000,13000,13000,13000,0
20231024,191100,287214010,13000,13000,13000,13000,0
20231024,191000,287214010,13000,13000,13000,13000,0
20231024,190900,287214010,13000,13000,13000,13000,0
20231024,190800,287214010,13000,13000,13000,13000,0
20231024,190700,287214010,13000,13000,13000,13000,632
20231024,190600,287214010,13000,13000,13000,13000,0
20231024,190500,287214010,13000,13000,13000,13000,0
20231024,190400,287214010,13000,13000,13000,13000,0
20231024,190300,287214010,13000,13000,13000,13000,0
20231024,190200,287214010,13000,13000,13000,13000,0
20231024,190100,287214010,13000,13000,13000,13000,0
20231024,190000,287214010,13000,13000,13000,13000,0
20231024,185900,287214010,13000,13000,13000,13000,0
20231024,185800,287214010,13000,13000,13000,13000,0
20231024,185700,287214010,13000,13000,13000,13000,0
20231024,185600,287214010,13000,13000,13000,13000,0
20231024,185500,287214010,13000,13000,13000,13000,0
20231024,185400,287214010,13000,13000,13000,13000,0
20231024,185300,287214010,13000,13000,13000,13000,0
20231024,185200,287214010,13000,13000,13000,13000,0
20231024,185100,287214010,13000,13000,13000,13000,0
20231024,185000,287214010,13000,13000,13000,13000,0
20231024,184900,287214010,13000,13000,13000,13000,0
20231024,184800,287214010,13000,13000,13000,13000,0
20231024,184700,287214010,13000,13000,13000,13000,0
20231024,184600,287214010,13000,13000,13000,13000,0
20231024,184500,287214010,13000,13000,13000,13000,0
20231024,184400,287214010,13000,13000,13000,13000,0
20231024,184300,287214010,13000,13000,13000,13000,0
20231024,184200,287214010,13000,13000,13000,13000,0
20231024,184100,287214010,13000,13000,13000,13000,0
20231024,184000,287214010,13000,13000,13000,13000,0
20231024,183900,287214010,13000,13000,13000,13000,0
20231024,183800,287214010,13000,13000,13000,13000,0
20231024,183700,287214010,13000,13000,13000,13000,632
20231024,183600,287214010,13000,13000,13000,13000,0
20231024,183500,287214010,13000,13000,13000,13000,0
20231024,183400,287214010,13000,13000,13000,13000,0
20231024,183300,287214010,13000,13000,13000,13000,0
20231024,183200,287214010,13000,13000,13000,13000,0
20231024,183100,287214010,13000,13000,13000,13000,0
20231024,183000,287214010,13000,13000,13000,13000,0
20231024,182900,287214010,13000,13000,13000,13000,0
20231024,182800,287214010,13000,13000,13000,13000,0
20231024,182700,287214010,13000,13000,13000,13000,0
20231024,182600,287214010,13000,13000,13000,13000,0
20231024,182500,287214010,13000,13000,13000,13000,0
20231024,182400,287214010,13000,13000,13000,13000,0
20231024,182300,287214010,13000,13000,13000,13000,0
20231024,182200,287214010,13000,13000,13000,13000,0
20231024,182100,287214010,13000,13000,13000,13000,0
20231024,182000,287214010,13000,13000,13000,13000,0
20231024,181900,287214010,13000,13000,13000,13000,0
20231024,181800,287214010,13000,13000,13000,13000,0
20231024,181700,287214010,13000,13000,13000,13000,0
20231024,181600,287214010,13000,13000,13000,13000,0
20231024,181500,287214010,13000,13000,13000,13000,0
20231024,181400,287214010,13000,13000,13000,13000,0
20231024,181300,287214010,13000,13000,13000,13000,0
20231024,181200,287214010,13000,13000,13000,13000,0
20231024,181100,287214010,13000,13000,13000,13000,0
20231024,181000,287214010,13000,13000,13000,13000,0
20231024,180900,287214010,13000,13000,13000,13000,0
20231024,180800,287214010,13000,13000,13000,13000,0
20231024,180700,287214010,13000,13000,13000,13000,632
20231024,180600,287214010,13000,13000,13000,13000,0
20231024,180500,287214010,13000,13000,13000,13000,0
20231024,180400,287214010,13000,13000,13000,13000,0
20231024,180300,287214010,13000,13000,13000,13000,0
20231024,180200,287214010,13000,13000,13000,13000,0
20231024,180100,287214010,13000,13000,13000,13000,0
20231024,180000,287214010,13000,13000,13000,13000,0
20231024,175900,287214010,13000,13000,13000,13000,0
20231024,175800,287214010,13000,13000,13000,13000,0
20231024,175700,287214010,13000,13000,13000,13000,0
20231024,175600,287214010,13000,13000,13000,13000,0
20231024,175500,287214010,13000,13000,13000,13000,0
20231024,175400,287214010,13000,13000,13000,13000,0
20231024,175300,287214010,13000,13000,13000,13000,0
20231024,175200,287214010,13000,13000,13000,13000,0
20231024,175100,287214010,13000,13000,13000,13000,0
20231024,175000,287214010,13000,13000,13000,13000,0
20231024,174900,287214010,13000,13000,13000,13000,0
20231024,174800,287214010,13000,13000,13000,13000,0
20231024,174700,287214010,13000,13000,13000,13000,0
20231024,174600,287214010,13000,13000,13000,13000,0
20231024,174500,287214010,13000,13000,13000,13000,0
20231024,174400,287214010,13000,13000,13000,13000,0
20231024,174300,287214010,13000,13000,13000,13000,0
20231024,174200,287214010,13000,13000,13000,13000,0
20231024,174100,287214010,13000,13000,13000,13000,0
20231024,174000,287214010,13000,13000,13000,13000,0
20231024,173900,287214010,13000,13000,13000,13000,0
20231024,173800,287214010,13000,13000,13000,13000,0
20231024,173700,287214010,13000,13000,13000,13000,632
20231024,173600,287214010,13000,13000,13000,13000,0
20231024,173500,287214010,13000,13000,13000,13000,0
20231024,173400,287214010,13000,13000,13000,13000,0
20231024,173300,287214010,13000,13000,13000,13000,0
20231024,173200,287214010,13000,13000,13000,13000,0
20231024,173100,287214010,13000,13000,13000,13000,0
20231024,173000,287214010,13000,13000,13000,13000,0
20231024,172900,287214010,13000,13000,13000,13000,0
20231024,172800,287214010,13000,13000,13000,13000,0
20231024,172700,287214010,13000,13000,13000,13000,0
20231024,172600,287214010,13000,13000,13000,13000,0
20231024,172500,287214010,13000,13000,13000,13000,0
20231024,172400,287214010,13000,13000,13000,13000,0
20231024,172300,287214010,13000,13000,13000,13000,0
20231024,172200,287214010,13000,13000,13000,13000,0
20231024,172100,287214010,13000,13000,13000,13000,0
20231024,172000,287214010,13000,13000,13000,13000,0
20231024,171900,287214010,13000,13000,13000,13000,0
20231024,171800,287214010,13000,13000,13000,13000,0
20231024,171700,287214010,13000,13000,13000,13000,0
20231024,171600,287214010,13000,13000,13000,13000,0
20231024,171500,287214010,13000,13000,13000,13000,0
20231024,171400,287214010,13000,13000,13000,13000,0
20231024,171300,287214010,13000,13000,13000,13000,0
20231024,171200,287214010,13000,13000,13000,13000,0
20231024,171100,287214010,13000,13000,13000,13000,0
20231024,171000,287214010,13000,13000,13000,13000,0
20231024,170900,287214010,13000,13000,13000,13000,0
20231024,170800,287214010,13000,13000,13000,13000,0
20231024,170700,287214010,13000,13000,13000,13000,632
20231024,170600,287214010,13000,13000,13000,13000,0
20231024,170500,287214010,13000,13000,13000,13000,0
20231024,170400,287214010,13000,13000,13000,13000,0
20231024,170300,287214010,13000,13000,13000,13000,0
20231024,170200,287214010,13000,13000,13000,13000,0
20231024,170100,287214010,13000,13000,13000,13000,0
20231024,170000,287214010,13000,13000,13000,13000,0
20231024,165900,287214010,13000,13000,13000,13000,0
20231024,165800,287214010,13000,13000,13000,13000,0
20231024,165700,287214010,13000,13000,13000,13000,0
20231024,165600,287214010,13000,13000,13000,13000,0
20231024,165500,287214010,13000,13000,13000,13000,0
20231024,165400,287214010,13000,13000,13000,13000,0
20231024,165300,287214010,13000,13000,13000,13000,0
20231024,165200,287214010,13000,13000,13000,13000,0
20231024,165100,287214010,13000,13000,13000,13000,0
20231024,165000,287214010,13000,13000,13000,13000,0
20231024,164900,287214010,13000,13000,13000,13000,0
20231024,164800,287214010,13000,13000,13000,13000,0
20231024,164700,287214010,13000,13000,13000,13000,0
20231024,164600,287214010,13000,13000,13000,13000,0
20231024,164500,287214010,13000,13000,13000,13000,0
20231024,164400,287214010,13000,13000,13000,13000,0
20231024,164300,287214010,13000,13000,13000,13000,0
20231024,164200,287214010,13000,13000,13000,13000,0
20231024,164100,287214010,13000,13000,13000,13000,0
20231024,164000,287214010,13000,13000,13000,13000,0
20231024,163900,287214010,13000,13000,13000,13000,0
20231024,163800,287214010,13000,13000,13000,13000,0
20231024,163700,287214010,13000,13000,13000,13000,632
20231024,163600,287214010,13000,13000,13000,13000,0
20231024,163500,287214010,13000,13000,13000,13000,0
20231024,163400,287214010,13000,13000,13000,13000,0
20231024,163300,287214010,13000,13000,13000,13000,0
20231024,163200,287214010,13000,13000,13000,13000,0
20231024,163100,287214010,13000,13000,13000,13000,0
20231024,163000,287214010,13000,13000,13000,13000,0
20231024,162900,287214010,13000,13000,13000,13000,0
20231024,162800,287214010,13000,13000,13000,13000,0
20231024,162700,287214010,13000,13000,13000,13000,0
20231024,162600,287214010,13000,13000,13000,13000,0
20231024,162500,287214010,13000,13000,13000,13000,0
20231024,162400,287214010,13000,13000,13000,13000,0
20231024,162300,287214010,13000,13000,13000,13000,0
20231024,162200,287214010,13000,13000,13000,13000,0
20231024,162100,287214010,13000,13000,13000,13000,0
20231024,162000,287214010,13000,13000,13000,13000,0
20231024,161900,287214010,13000,13000,13000,13000,0
20231024,161800,287214010,13000,13000,13000,13000,0
20231024,161700,287214010,13000,13000,13000,13000,0
20231024,161600,287214010,13000,13000,13000,13000,0
20231024,161500,287214010,13000,13000,13000,13000,0
20231024,161400,287214010,13000,13000,13000,13000,0
20231024,161300,287214010,13000,13000,13000,13000,0
20231024,161200,287214010,13000,13000,13000,13000,0
20231024,161100,287214010,13000,13000,13000,13000,0
20231024,161000,287214010,13000,13000,13000,13000,0
20231024,160900,287214010,13000,13000,13000,13000,0
20231024,160800,287214010,13000,13000,13000,13000,0
20231024,160700,287214010,13000,13000,13000,13000,632
20231024,160600,287214010,13000,13000,13000,13000,0
20231024,160500,287214010,13000,13000,13000,13000,0
20231024,160400,287214010,13000,13000,13000,13000,0
20231024,160300,287214010,13000,13000,13000,13000,0
20231024,160200,287214010,13000,13000,13000,13000,0
20231024,160100,287214010,13000,13000,13000,13000,0
20231024,160000,287214010,13000,13000,13000,13000,0
20231024,155900,287214010,13000,13000,13000,13000,0
20231024,155800,287214010,13000,13000,13000,13000,0
20231024,155700,287214010,13000,13000,13000,13000,0
20231024,155600,287214010,13000,13000,13000,13000,0
20231024,155500,287214010,13000,13000,13000,13000,0
20231024,155400,287214010,13000,13000,13000,13000,0
20231024,155300,287214010,13000,13000,13000,13000,0
20231024,155200,287214010,13000,13000,13000,13000,0
20231024,155100,287214010,13000,13000,13000,13000,0
20231024,155000,287214010,13000,13000,13000,13000,0
20231024,154900,287214010,13000,13000,13000,13000,0
20231024,154800,287214010,13000,13000,13000,13000,0
20231024,154700,287214010,13000,13000,13000,13000,0
20231024,154600,287214010,13000,13000,13000,13000,0
20231024,154500,287214010,13000,13000,13000,13000,0
20231024,154400,287214010,13000,13000,13000,13000,0
20231024,154300,287214010,13000,13000,13000,13000,0
20231024,154200,287214010,13000,13000,13000,13000,0
20231024,154100,287214010,13000,13000,13000,13000,0
20231024,154000,287214010,13000,13000,13000,13000,0
20231024,153900,287214010,13000,13000,13000,13000,0
20231024,153800,287214010,13000,13000,13000,13000,0
20231024,153700,287214010,13000,13000,13000,13000,632
20231024,153600,287214010,13000,13000,13000,13000,0
20231024,153500,287214010,13000,13000,13000,13000,0
20231024,153400,287214010,13000,13000,13000,13000,0
20231024,153300,287214010,13000,13000,13000,13000,0
20231024,153200,287214010,13000,13000,13000,13000,0
20231024,153100,287214010,13000,13000,13000,13000,0
20231024,153000,287214010,13000,13000,13000,13000,632
20231024,152900,278998010,13030,13030,13030,13030,0
20231024,152800,278998010,13030,13030,13030,13030,0
20231024,152700,278998010,13030,13030,13030,13030,0
20231024,152600,278998010,13030,13030,13030,13030,0
20231024,152500,278998010,13030,13030,13030,13030,0
20231024,152400,278998010,13030,13030,13030,13030,0
20231024,152300,278998010,13030,13030,13030,13030,0
20231024,152200,278998010,13030,13030,13030,13030,0
20231024,152100,278998010,13030,13030,13030,13030,0
20231024,152000,278998010,13030,13030,13030,13030,0
20231024,151900,278998010,13030,13040,13040,13030,134
20231024,151800,277251190,13040,13040,13040,13040,1
20231024,151700,277238150,13040,13040,13040,13040,140
20231024,151600,275412550,13040,13030,13040,13030,22
20231024,151500,275125720,13030,13040,13040,13030,30
20231024,151400,274734660,13030,13030,13030,13030,616
20231024,151300,266708180,13030,13020,13030,13020,79
20231024,151200,265679440,13020,13030,13030,13020,40
20231024,151100,265158300,13020,13020,13020,13020,116
20231024,151000,263647980,13020,13020,13030,13020,194
20231024,150900,261121770,13020,13020,13020,13020,200
20231024,150800,258517770,13020,13020,13020,13020,45
20231024,150700,257931870,13020,13020,13020,13020,277
20231024,150600,254325330,13010,13010,13010,13010,0
20231024,150500,254325330,13010,13000,13010,13000,195
20231024,150400,251790230,13010,13010,13010,13010,16
20231024,150300,251582070,13000,13000,13000,13000,94
20231024,150200,250360070,13010,13010,13010,13010,0
20231024,150100,250360070,13010,13010,13010,13010,30
20231024,150000,249969770,13000,13000,13000,13000,2
20231024,145900,249943770,13010,13010,13010,13010,4
20231024,145800,249891730,13020,13010,13020,13010,55
20231024,145700,249175780,13010,13010,13010,13010,13
20231024,145600,249006650,13020,13010,13020,13010,47
20231024,145500,248395010,13000,13000,13000,13000,300
20231024,145400,244495010,12990,13000,13000,12990,281
20231024,145300,240843660,13010,13010,13020,13010,122
20231024,145200,239255740,13010,13010,13010,13010,80
20231024,145100,238214940,13010,13010,13010,13010,10
20231024,145000,238084840,13000,13000,13010,13000,85
20231024,144900,236979680,13000,13000,13000,13000,200
20231024,144800,234379680,13000,13000,13000,13000,33
20231024,144700,233950680,13000,13000,13000,13000,0
20231024,144600,233950680,13000,13000,13000,13000,108
20231024,144500,232546680,13000,13010,13010,13000,23
20231024,144400,232247520,13010,13010,13010,13010,20
20231024,144300,231987320,13010,13000,13010,13000,417
20231024,144200,226566160,13000,13000,13000,13000,43
20231024,144100,226007160,12990,12990,12990,12990,0
20231024,144000,226007160,12990,12990,12990,12990,3
20231024,143900,225968190,12990,12990,13000,12990,101
20231024,143800,224656040,12980,13000,13000,12980,113
20231024,143700,223187380,13000,12980,13000,12980,196
20231024,143600,220640240,12980,12980,12980,12980,158
20231024,143500,218589400,12990,12990,12990,12980,21
20231024,143400,218316640,12990,12990,13000,12990,57
20231024,143300,217576050,12990,12990,12990,12990,1
20231024,143200,217563060,13000,13000,13000,13000,16
20231024,143100,217355060,13000,13000,13000,13000,16
20231024,143000,217147060,12990,12990,12990,12990,115
20231024,142900,215653210,13000,13000,13000,13000,18
20231024,142800,215419210,12990,13000,13000,12990,26
20231024,142700,215081310,13000,13000,13000,13000,0
20231024,142600,215081310,13000,13000,13000,13000,16
20231024,142500,214873310,12990,12990,12990,12990,15
20231024,142400,214678460,12990,12990,12990,12990,92
20231024,142300,213483380,12990,12990,12990,12990,16
20231024,142200,213275540,12990,12990,12990,12990,17
20231024,142100,213054710,13000,13000,13000,13000,6
20231024,142000,212976710,13000,13010,13010,13000,14
20231024,141900,212794670,13010,13010,13010,13010,6
20231024,141800,212716610,13010,13000,13010,13000,20
20231024,141700,212456510,13000,12980,13000,12980,768
20231024,141600,202473320,12980,12970,12980,12970,115
20231024,141500,200980660,12970,12970,12970,12970,16
20231024,141400,200773140,12970,12970,12970,12970,111
20231024,141300,199333470,12970,12970,12970,12970,0
20231024,141200,199333470,12970,12970,12970,12970,32
20231024,141100,198918430,12970,12970,12970,12970,0
20231024,141000,198918430,12970,12950,12970,12950,17
20231024,140900,198698040,12940,12940,12940,12940,24
20231024,140800,198387480,12960,12960,12960,12960,66
20231024,140700,197532120,12970,12970,12970,12970,19
20231024,140600,197285690,12970,12970,12970,12970,8
20231024,140500,197181930,12970,12970,12970,12970,2
20231024,140400,197155990,12970,12970,12970,12970,19
20231024,140300,196909560,12970,12970,12970,12970,22
20231024,140200,196624220,12970,12960,12970,12950,171
20231024,140100,194406560,12960,12960,12960,12960,130
20231024,140000,192721760,12950,12950,12950,12950,10
20231024,135900,192592260,12940,12940,12940,12940,0
20231024,135800,192592260,12940,12960,12960,12940,31
20231024,135700,192190700,12950,12950,12950,12950,10
20231024,135600,192061200,12950,12940,12950,12940,21
20231024,135500,191789450,12950,12960,12960,12950,65
20231024,135400,190947530,12950,12950,12950,12950,27
20231024,135300,190597880,12950,12950,12950,12950,61
20231024,135200,189807930,12950,12950,12950,12950,0
20231024,135100,189807930,12950,12940,12950,12940,125
20231024,135000,188189280,12940,12950,12950,12940,34
20231024,134900,187748990,12950,12950,12950,12950,0
20231024,134800,187748990,12950,12940,12950,12940,374
20231024,134700,182909270,12940,12940,12940,12940,17
20231024,134600,182689290,12940,12940,12940,12940,0
20231024,134500,182689290,12940,12940,12940,12940,16
20231024,134400,182482250,12900,12900,12900,12900,0
20231024,134300,182482250,12900,12900,12900,12900,50
20231024,134200,181837250,12900,12930,12930,12900,189
20231024,134100,179397590,12900,12900,12900,12900,0
20231024,134000,179397590,12900,12910,12910,12900,32
20231024,133900,178984630,12930,12930,12930,12930,0
20231024,133800,178984630,12930,12930,12930,12930,6
20231024,133700,178907050,12930,12940,12940,12930,54
20231024,133600,178208390,12930,12930,12930,12930,140
20231024,133500,176398190,12930,12930,12930,12930,10
20231024,133400,176268890,12930,12930,12930,12930,28
20231024,133300,175906850,12920,12920,12920,12920,20
20231024,133200,175648450,12920,12920,12920,12920,103
20231024,133100,174317690,12920,12920,12920,12920,0
20231024,133000,174317690,12920,12920,12920,12920,17
20231024,132900,174098050,12930,12930,12930,12930,16
20231024,132800,173891170,12930,12900,12930,12900,16
20231024,132700,173684590,12930,12930,12930,12930,0
20231024,132600,173684590,12930,12890,12930,12890,17
20231024,132500,173464820,12880,12880,12880,12880,28
20231024,132400,173104180,12880,12920,12930,12880,90
20231024,132300,171944500,12870,12870,12870,12870,0
20231024,132200,171944500,12870,12880,12880,12870,73
20231024,132100,171004820,12870,12870,12870,12870,0
20231024,132000,171004820,12870,12900,12900,12870,344
20231024,131900,166574440,12920,12920,12920,12920,18
20231024,131800,166341880,12930,12930,12930,12930,16
20231024,131700,166135000,12930,12930,12930,12930,17
20231024,131600,165915190,12890,12890,12890,12890,0
20231024,131500,165915190,12890,12930,12930,12890,32
20231024,131400,165501860,12930,12930,12930,12930,116
20231024,131300,164001980,12930,12920,12930,12920,237
20231024,131200,160939560,12920,12920,12920,12920,32
20231024,131100,160526120,12910,12910,12910,12910,69
20231024,131000,159635330,12910,12920,12920,12910,7
20231024,130900,159544950,12920,12920,12920,12920,17
20231024,130800,159325310,12910,12910,12910,12910,30
20231024,130700,158938010,12910,12920,12920,12910,18
20231024,130600,158705470,12920,12920,12920,12920,16
20231024,130500,158498750,12920,12920,12920,12920,0
20231024,130400,158498750,12920,12920,12920,12920,17
20231024,130300,158279110,12920,12920,12920,12920,33
20231024,130200,157852750,12920,12920,12920,12920,40
20231024,130100,157335950,12920,12920,12920,12920,0
20231024,130000,157335950,12920,12920,12920,12920,32
20231024,125900,156922510,12920,12920,12920,12920,4
20231024,125800,156870830,12920,12920,12920,12920,17
20231024,125700,156651190,12920,12920,12920,12920,0
20231024,125600,156651190,12920,12920,12920,12920,0
20231024,125500,156651190,12920,12920,12920,12920,32
20231024,125400,156237750,12920,12920,12920,12920,0
20231024,125300,156237750,12920,12920,12920,12920,8
20231024,125200,156134390,12900,12910,12910,12900,50
20231024,125100,155489360,12910,12910,12910,12910,35
20231024,125000,155037510,12930,12930,12930,12930,33
20231024,124900,154610820,12910,12910,12910,12910,0
20231024,124800,154610820,12910,12910,12910,12910,0
20231024,124700,154610820,12910,12940,12940,12910,35
20231024,124600,154158170,12910,12910,12910,12910,0
20231024,124500,154158170,12910,12910,12910,12910,3
20231024,124400,154119440,12920,12920,12920,12920,16
20231024,124300,153912720,12920,12920,12920,12920,0
20231024,124200,153912720,12920,12920,12920,12920,17
20231024,124100,153693080,12920,12920,12920,12920,16
20231024,124000,153486360,12910,12910,12910,12910,18
20231024,123900,153253980,12920,12920,12920,12920,16
20231024,123800,153047260,12900,12900,12900,12900,0
20231024,123700,153047260,12900,12920,12920,12900,95
20231024,123600,151820160,12920,12920,12920,12920,33
20231024,123500,151393800,12920,12920,12920,12920,0
20231024,123400,151393800,12920,12920,12920,12920,16
20231024,123300,151187080,12940,12940,12940,12940,16
20231024,123200,150980040,12920,12920,12920,12920,0
20231024,123100,150980040,12920,12920,12920,12920,0
20231024,123000,150980040,12920,12930,12930,12920,31
20231024,122900,150579350,12920,12920,12920,12920,1
20231024,122800,150566430,12940,12930,12940,12930,31
20231024,122700,150165300,12930,12930,12930,12930,1
20231024,122600,150152370,12940,12930,12940,12930,21
20231024,122500,149880830,12940,12930,12940,12930,32
20231024,122400,149466830,12940,12940,12940,12940,100
20231024,122300,148172830,12940,12930,12940,12930,300
20231024,122200,144292400,12930,12930,12930,12930,17
20231024,122100,144072590,12930,12930,12930,12930,1
20231024,122000,144059660,12930,12930,12930,12930,16
20231024,121900,143852780,12930,12930,12930,12930,16
20231024,121800,143645900,12930,12930,12930,12930,0
20231024,121700,143645900,12930,12930,12930,12930,16
20231024,121600,143439020,12930,12930,12930,12930,33
20231024,121500,143012330,12920,12920,12920,12920,15
20231024,121400,142818530,12920,12920,12920,12920,0
20231024,121300,142818530,12920,12920,12920,12920,24
20231024,121200,142508450,12920,12920,12920,12920,8
20231024,121100,142405090,12920,12920,12920,12920,0
20231024,121000,142405090,12920,12920,12920,12920,67
20231024,120900,141539450,12930,12930,12930,12930,16
20231024,120800,141332570,12930,12930,12930,12930,0
20231024,120700,141332570,12930,12930,12930,12930,3
20231024,120600,141293780,12930,12920,12930,12920,32
20231024,120500,140880070,12930,12930,12930,12930,17
20231024,120400,140660260,12930,12930,12930,12930,0
20231024,120300,140660260,12930,12920,12930,12920,6
20231024,120200,140582720,12920,12920,12920,12920,24
20231024,120100,140272640,12920,12920,12920,12920,16
20231024,120000,140065920,12910,12910,12910,12910,150
20231024,115900,138129420,12910,12910,12910,12910,35
20231024,115800,137677570,12900,12900,12900,12900,196
20231024,115700,135149170,12880,12880,12880,12880,92
20231024,115600,133964210,12880,12880,12880,12880,0
20231024,115500,133964210,12880,12870,12880,12870,17
20231024,115400,133745260,12880,12880,12880,12880,17
20231024,115300,133526300,12880,12890,12890,12880,15
20231024,115200,133333090,12900,12900,12900,12900,17
20231024,115100,133113790,12900,12900,12900,12900,0
20231024,115000,133113790,12900,12900,12900,12900,16
20231024,114900,132907390,12900,12900,12900,12900,17
20231024,114800,132688090,12900,12900,12900,12900,8
20231024,114700,132584890,12900,12900,12900,12900,16
20231024,114600,132378490,12900,12900,12900,12900,16
20231024,114500,132172090,12900,12900,12900,12900,0
20231024,114400,132172090,12900,12900,12900,12900,16
20231024,114300,131965690,12900,12900,12900,12900,17
20231024,114200,131746390,12900,12900,12900,12900,0
20231024,114100,131746390,12900,12900,12900,12900,22
20231024,114000,131462590,12890,12890,12890,12890,0
20231024,113900,131462590,12890,12890,12890,12890,10
20231024,113800,131333690,12890,12890,12890,12890,16
20231024,113700,131127450,12890,12890,12890,12890,0
20231024,113600,131127450,12890,12890,12890,12890,17
20231024,113500,130908320,12890,12890,12890,12890,16
20231024,113400,130702080,12890,12890,12890,12890,0
20231024,113300,130702080,12890,12890,12890,12890,16
20231024,113200,130495840,12890,12890,12890,12890,16
20231024,113100,130289600,12890,12890,12890,12890,0
20231024,113000,130289600,12890,12890,12890,12890,33
20231024,112900,129864230,12890,12890,12890,12890,0
20231024,112800,129864230,12890,12890,12890,12890,1
20231024,112700,129851340,12880,12880,12880,12880,47
20231024,112600,129245980,12880,12880,12880,12880,5
20231024,112500,129181580,12870,12870,12870,12870,3
20231024,112400,129142970,12870,12880,12880,12870,40
20231024,112300,128627840,12880,12880,12880,12880,0
20231024,112200,128627840,12880,12880,12880,12880,0
20231024,112100,128627840,12880,12880,12880,12880,32
20231024,112000,128215680,12880,12880,12880,12880,0
20231024,111900,128215680,12880,12880,12880,12880,16
20231024,111800,128009600,12880,12880,12880,12880,1
20231024,111700,127996720,12880,12880,12880,12880,17
20231024,111600,127777760,12880,12880,12880,12880,16
20231024,111500,127571680,12850,12850,12850,12850,83
20231024,111400,126505130,12850,12850,12850,12850,16
20231024,111300,126299530,12850,12850,12850,12850,16
20231024,111200,126093930,12840,12840,12840,12840,0
20231024,111100,126093930,12840,12840,12840,12840,44
20231024,111000,125528970,12840,12850,12850,12840,49
20231024,110900,124899640,12850,12850,12850,12850,1
20231024,110800,124886790,12850,12850,12850,12850,16
20231024,110700,124681190,12840,12840,12840,12840,18
20231024,110600,124450070,12850,12850,12850,12850,16
20231024,110500,124244470,12850,12850,12850,12850,16
20231024,110400,124038870,12840,12840,12840,12840,1
20231024,110300,124026030,12850,12850,12850,12850,17
20231024,110200,123807580,12840,12850,12850,12840,17
20231024,110100,123589140,12850,12850,12850,12850,0
20231024,110000,123589140,12850,12850,12850,12850,16
20231024,105900,123383540,12850,12850,12850,12850,16
20231024,105800,123177940,12850,12850,12850,12850,0
20231024,105700,123177940,12850,12850,12850,12850,27
20231024,105600,122830990,12850,12850,12850,12850,0
20231024,105500,122830990,12850,12850,12850,12850,16
20231024,105400,122625390,12850,12850,12850,12850,16
20231024,105300,122419790,12840,12840,12840,12840,17
20231024,105200,122201510,12850,12870,12870,12850,169
20231024,105100,120029470,12880,12880,12880,12880,33
20231024,105000,119604430,12880,12880,12880,12880,0
20231024,104900,119604430,12880,12880,12880,12880,17
20231024,104800,119385470,12880,12840,12880,12840,391
20231024,104700,114356990,12840,12840,12840,12840,16
20231024,104600,114151550,12760,12790,12790,12760,20
20231024,104500,113895870,12840,12840,12840,12840,0
20231024,104400,113895870,12840,12840,12840,12840,31
20231024,104300,113497830,12780,12780,12780,12780,2
20231024,104200,113472270,12760,12760,12760,12760,0
20231024,104100,113472270,12760,12770,12770,12760,40
20231024,104000,112961700,12770,12770,12770,12770,0
20231024,103900,112961700,12770,12760,12770,12750,91
20231024,103800,111800150,12770,12770,12770,12770,0
20231024,103700,111800150,12770,12770,12770,12770,1
20231024,103600,111787380,12770,12770,12770,12770,33
20231024,103500,111365970,12750,12750,12750,12750,34
20231024,103400,110932470,12740,12740,12740,12740,0
20231024,103300,110932470,12740,12750,12750,12740,133
20231024,103200,109237890,12750,12750,12750,12750,16
20231024,103100,109033890,12750,12760,12760,12750,112
20231024,103000,107605850,12770,12760,12770,12760,27
20231024,102900,107261160,12760,12760,12760,12760,9
20231024,102800,107146320,12750,12750,12750,12750,92
20231024,102700,105973320,12750,12760,12760,12750,165
20231024,102600,103869410,12760,12760,12760,12760,0
20231024,102500,103869410,12760,12750,12760,12750,26
20231024,102400,103537750,12770,12770,12770,12770,33
20231024,102300,103116340,12770,12770,12770,12770,6
20231024,102200,103039720,12750,12750,12750,12750,57
20231024,102100,102312970,12750,12750,12750,12750,220
20231024,102000,99507970,12750,12740,12750,12740,380
20231024,101900,94665970,12740,12750,12750,12740,129
20231024,101800,93022350,12740,12750,12750,12740,33
20231024,101700,92601770,12750,12750,12750,12750,20
20231024,101600,92346770,12750,12750,12750,12750,0
20231024,101500,92346770,12750,12750,12750,12750,20
20231024,101400,92091770,12750,12750,12750,12750,123
20231024,101300,90523520,12770,12760,12770,12760,32
20231024,101200,90114890,12770,12770,12770,12770,0
20231024,101100,90114890,12770,12770,12770,12770,17
20231024,101000,89897800,12780,12780,12780,12780,0
20231024,100900,89897800,12780,12780,12780,12780,13
20231024,100800,89731660,12780,12840,12840,12780,19
20231024,100700,89487880,12850,12850,12850,12850,16
20231024,100600,89282280,12840,12840,12840,12840,46
20231024,100500,88691640,12840,12840,12840,12840,17
20231024,100400,88473360,12730,12730,12730,12730,0
20231024,100300,88473360,12730,12730,12730,12730,0
20231024,100200,88473360,12730,12840,12840,12730,179
20231024,100100,86189090,12730,12750,12800,12730,177
20231024,100000,83933840,12800,12870,12870,12800,25
20231024,095900,83612160,12870,12870,12870,12870,0
20231024,095800,83612160,12870,12870,12870,12870,125
20231024,095700,82003410,12870,12870,12870,12870,0
20231024,095600,82003410,12870,12800,12870,12800,34
20231024,095500,81566530,12880,12880,12880,12880,25
20231024,095400,81244530,12880,12880,12880,12880,0
20231024,095300,81244530,12880,12880,12880,12880,24
20231024,095200,80935410,12880,12880,12880,12880,0
20231024,095100,80935410,12880,12880,12880,12880,25
20231024,095000,80613410,12880,12880,12880,12880,0
20231024,094900,80613410,12880,12880,12880,12880,24
20231024,094800,80304290,12870,12870,12870,12870,0
20231024,094700,80304290,12870,12870,12870,12870,25
20231024,094600,79982540,12870,12870,12870,12870,0
20231024,094500,79982540,12870,12870,12870,12870,24
20231024,094400,79673660,12860,12860,12860,12860,0
20231024,094300,79673660,12860,12860,12860,12860,25
20231024,094200,79352160,12880,12880,12880,12880,0
20231024,094100,79352160,12880,12880,12880,12880,24
20231024,094000,79043040,12880,12880,12880,12880,0
20231024,093900,79043040,12880,12880,12880,12880,25
20231024,093800,78721040,12820,12820,12820,12820,10
20231024,093700,78592840,12880,12880,12880,12880,24
20231024,093600,78283720,12900,12840,12900,12840,50
20231024,093500,77640220,12850,12850,12850,12850,40
20231024,093400,77126220,12890,12890,12890,12890,24
20231024,093300,76816860,12900,12900,12900,12900,0
20231024,093200,76816860,12900,12900,12900,12900,63
20231024,093100,76004160,12900,12900,12900,12900,7
20231024,093000,75913860,12900,12900,12900,12890,62
20231024,092900,75114070,12840,12840,12840,12840,0
20231024,092800,75114070,12840,12830,12840,12830,13
20231024,092700,74947160,12830,12830,12830,12830,0
20231024,092600,74947160,12830,12830,12840,12830,7
20231024,092500,74857340,12830,12830,12830,12830,0
20231024,092400,74857340,12830,12830,12830,12830,40
20231024,092300,74344140,12820,12820,12820,12820,0
20231024,092200,74344140,12820,12820,12820,12820,9
20231024,092100,74228760,12730,12780,12780,12730,50
20231024,092000,73591500,12820,12820,12820,12820,24
20231024,091900,73283820,12810,12810,12810,12810,25
20231024,091800,72963570,12810,12810,12810,12810,0
20231024,091700,72963570,12810,12810,12810,12810,27
20231024,091600,72617700,12810,12810,12810,12810,0
20231024,091500,72617700,12810,12810,12810,12810,25
20231024,091400,72297450,12810,12810,12810,12810,0
20231024,091300,72297450,12810,12740,12810,12730,194
20231024,091200,69825400,12730,12730,12730,12730,0
20231024,091100,69825400,12730,12830,12830,12730,93
20231024,091000,68638910,12740,12830,12830,12720,2476
20231024,090900,37095230,12840,12940,12940,12840,28
20231024,090800,36733110,12960,12960,12960,12960,5
20231024,090700,36668310,12960,12850,12960,12760,338
20231024,090600,32345300,12960,12960,12960,12960,0
20231024,090500,32345300,12960,12960,12960,12960,24
20231024,090400,32034260,12960,12960,12960,12960,0
20231024,090300,32034260,12960,12960,12960,12960,25
20231024,090200,31710260,12960,12940,12960,12940,2369
20231024,090100,1055380,12840,12840,12840,12840,0
20231024,090000,1055380,12840,12840,12940,12840,82