KissMeData/004980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184100,3931373660,8720,8720,8720,8720,4078
20231024,184000,3931373660,8720,8720,8720,8720,0
20231024,183900,3931373660,8720,8720,8720,8720,0
20231024,183800,3931373660,8720,8720,8720,8720,0
20231024,183700,3931373660,8720,8720,8720,8720,0
20231024,183600,3931373660,8720,8720,8720,8720,0
20231024,183500,3931373660,8720,8720,8720,8720,0
20231024,183400,3931373660,8720,8720,8720,8720,0
20231024,183300,3931373660,8720,8720,8720,8720,0
20231024,183200,3931373660,8720,8720,8720,8720,0
20231024,183100,3931373660,8720,8720,8720,8720,0
20231024,183000,3931373660,8720,8720,8720,8720,0
20231024,182900,3931373660,8720,8720,8720,8720,0
20231024,182800,3931373660,8720,8720,8720,8720,0
20231024,182700,3931373660,8720,8720,8720,8720,0
20231024,182600,3931373660,8720,8720,8720,8720,0
20231024,182500,3931373660,8720,8720,8720,8720,0
20231024,182400,3931373660,8720,8720,8720,8720,0
20231024,182300,3931373660,8720,8720,8720,8720,0
20231024,182200,3931373660,8720,8720,8720,8720,0
20231024,182100,3931373660,8720,8720,8720,8720,0
20231024,182000,3931373660,8720,8720,8720,8720,0
20231024,181900,3931373660,8720,8720,8720,8720,0
20231024,181800,3931373660,8720,8720,8720,8720,0
20231024,181700,3931373660,8720,8720,8720,8720,0
20231024,181600,3931373660,8720,8720,8720,8720,0
20231024,181500,3931373660,8720,8720,8720,8720,0
20231024,181400,3931373660,8720,8720,8720,8720,0
20231024,181300,3931373660,8720,8720,8720,8720,0
20231024,181200,3931373660,8720,8720,8720,8720,0
20231024,181100,3931373660,8720,8720,8720,8720,4078
20231024,181000,3931373660,8720,8720,8720,8720,0
20231024,180900,3931373660,8720,8720,8720,8720,0
20231024,180800,3931373660,8720,8720,8720,8720,0
20231024,180700,3931373660,8720,8720,8720,8720,0
20231024,180600,3931373660,8720,8720,8720,8720,0
20231024,180500,3931373660,8720,8720,8720,8720,0
20231024,180400,3931373660,8720,8720,8720,8720,0
20231024,180300,3931373660,8720,8720,8720,8720,0
20231024,180200,3931373660,8720,8720,8720,8720,0
20231024,180100,3931373660,8720,8720,8720,8720,0
20231024,180000,3931373660,8720,8720,8720,8720,0
20231024,175900,3931373660,8720,8720,8720,8720,0
20231024,175800,3931373660,8720,8720,8720,8720,0
20231024,175700,3931373660,8720,8720,8720,8720,0
20231024,175600,3931373660,8720,8720,8720,8720,0
20231024,175500,3931373660,8720,8720,8720,8720,0
20231024,175400,3931373660,8720,8720,8720,8720,0
20231024,175300,3931373660,8720,8720,8720,8720,0
20231024,175200,3931373660,8720,8720,8720,8720,0
20231024,175100,3931373660,8720,8720,8720,8720,0
20231024,175000,3931373660,8720,8720,8720,8720,0
20231024,174900,3931373660,8720,8720,8720,8720,0
20231024,174800,3931373660,8720,8720,8720,8720,0
20231024,174700,3931373660,8720,8720,8720,8720,0
20231024,174600,3931373660,8720,8720,8720,8720,0
20231024,174500,3931373660,8720,8720,8720,8720,0
20231024,174400,3931373660,8720,8720,8720,8720,0
20231024,174300,3931373660,8720,8720,8720,8720,0
20231024,174200,3931373660,8720,8720,8720,8720,0
20231024,174100,3931373660,8720,8720,8720,8720,4078
20231024,174000,3931373660,8720,8720,8720,8720,0
20231024,173900,3931373660,8720,8720,8720,8720,0
20231024,173800,3931373660,8720,8720,8720,8720,0
20231024,173700,3931373660,8720,8720,8720,8720,0
20231024,173600,3931373660,8720,8720,8720,8720,0
20231024,173500,3931373660,8720,8720,8720,8720,0
20231024,173400,3931373660,8720,8720,8720,8720,0
20231024,173300,3931373660,8720,8720,8720,8720,0
20231024,173200,3931373660,8720,8720,8720,8720,0
20231024,173100,3931373660,8720,8720,8720,8720,0
20231024,173000,3931373660,8720,8720,8720,8720,0
20231024,172900,3931373660,8720,8720,8720,8720,0
20231024,172800,3931373660,8720,8720,8720,8720,0
20231024,172700,3931373660,8720,8720,8720,8720,0
20231024,172600,3931373660,8720,8720,8720,8720,0
20231024,172500,3931373660,8720,8720,8720,8720,0
20231024,172400,3931373660,8720,8720,8720,8720,0
20231024,172300,3931373660,8720,8720,8720,8720,0
20231024,172200,3931373660,8720,8720,8720,8720,0
20231024,172100,3931373660,8720,8720,8720,8720,0
20231024,172000,3931373660,8720,8720,8720,8720,0
20231024,171900,3931373660,8720,8720,8720,8720,0
20231024,171800,3931373660,8720,8720,8720,8720,0
20231024,171700,3931373660,8720,8720,8720,8720,0
20231024,171600,3931373660,8720,8720,8720,8720,0
20231024,171500,3931373660,8720,8720,8720,8720,0
20231024,171400,3931373660,8720,8720,8720,8720,0
20231024,171300,3931373660,8720,8720,8720,8720,0
20231024,171200,3931373660,8720,8720,8720,8720,0
20231024,171100,3931373660,8720,8720,8720,8720,4078
20231024,171000,3931373660,8720,8720,8720,8720,0
20231024,170900,3931373660,8720,8720,8720,8720,0
20231024,170800,3931373660,8720,8720,8720,8720,0
20231024,170700,3931373660,8720,8720,8720,8720,0
20231024,170600,3931373660,8720,8720,8720,8720,0
20231024,170500,3931373660,8720,8720,8720,8720,0
20231024,170400,3931373660,8720,8720,8720,8720,0
20231024,170300,3931373660,8720,8720,8720,8720,0
20231024,170200,3931373660,8720,8720,8720,8720,0
20231024,170100,3931373660,8720,8720,8720,8720,0
20231024,170000,3931373660,8720,8720,8720,8720,0
20231024,165900,3931373660,8720,8720,8720,8720,0
20231024,165800,3931373660,8720,8720,8720,8720,0
20231024,165700,3931373660,8720,8720,8720,8720,0
20231024,165600,3931373660,8720,8720,8720,8720,0
20231024,165500,3931373660,8720,8720,8720,8720,0
20231024,165400,3931373660,8720,8720,8720,8720,0
20231024,165300,3931373660,8720,8720,8720,8720,0
20231024,165200,3931373660,8720,8720,8720,8720,0
20231024,165100,3931373660,8720,8720,8720,8720,0
20231024,165000,3931373660,8720,8720,8720,8720,0
20231024,164900,3931373660,8720,8720,8720,8720,0
20231024,164800,3931373660,8720,8720,8720,8720,0
20231024,164700,3931373660,8720,8720,8720,8720,0
20231024,164600,3931373660,8720,8720,8720,8720,0
20231024,164500,3931373660,8720,8720,8720,8720,0
20231024,164400,3931373660,8720,8720,8720,8720,0
20231024,164300,3931373660,8720,8720,8720,8720,0
20231024,164200,3931373660,8720,8720,8720,8720,0
20231024,164100,3931373660,8720,8720,8720,8720,4078
20231024,164000,3931373660,8720,8720,8720,8720,0
20231024,163900,3931373660,8720,8720,8720,8720,0
20231024,163800,3931373660,8720,8720,8720,8720,0
20231024,163700,3931373660,8720,8720,8720,8720,0
20231024,163600,3931373660,8720,8720,8720,8720,0
20231024,163500,3931373660,8720,8720,8720,8720,0
20231024,163400,3931373660,8720,8720,8720,8720,0
20231024,163300,3931373660,8720,8720,8720,8720,0
20231024,163200,3931373660,8720,8720,8720,8720,0
20231024,163100,3931373660,8720,8720,8720,8720,0
20231024,163000,3931373660,8720,8720,8720,8720,0
20231024,162900,3931373660,8720,8720,8720,8720,0
20231024,162800,3931373660,8720,8720,8720,8720,0
20231024,162700,3931373660,8720,8720,8720,8720,0
20231024,162600,3931373660,8720,8720,8720,8720,0
20231024,162500,3931373660,8720,8720,8720,8720,0
20231024,162400,3931373660,8720,8720,8720,8720,0
20231024,162300,3931373660,8720,8720,8720,8720,0
20231024,162200,3931373660,8720,8720,8720,8720,0
20231024,162100,3931373660,8720,8720,8720,8720,0
20231024,162000,3931373660,8720,8720,8720,8720,0
20231024,161900,3931373660,8720,8720,8720,8720,0
20231024,161800,3931373660,8720,8720,8720,8720,0
20231024,161700,3931373660,8720,8720,8720,8720,0
20231024,161600,3931373660,8720,8720,8720,8720,0
20231024,161500,3931373660,8720,8720,8720,8720,0
20231024,161400,3931373660,8720,8720,8720,8720,0
20231024,161300,3931373660,8720,8720,8720,8720,0
20231024,161200,3931373660,8720,8720,8720,8720,0
20231024,161100,3931373660,8720,8720,8720,8720,4078
20231024,161000,3931373660,8720,8720,8720,8720,0
20231024,160900,3931373660,8720,8720,8720,8720,0
20231024,160800,3931373660,8720,8720,8720,8720,0
20231024,160700,3931373660,8720,8720,8720,8720,0
20231024,160600,3931373660,8720,8720,8720,8720,0
20231024,160500,3931373660,8720,8720,8720,8720,0
20231024,160400,3931373660,8720,8720,8720,8720,0
20231024,160300,3931373660,8720,8720,8720,8720,0
20231024,160200,3931373660,8720,8720,8720,8720,0
20231024,160100,3931373660,8720,8720,8720,8720,0
20231024,160000,3931373660,8720,8720,8720,8720,0
20231024,155900,3931373660,8720,8720,8720,8720,0
20231024,155800,3931373660,8720,8720,8720,8720,0
20231024,155700,3931373660,8720,8720,8720,8720,0
20231024,155600,3931373660,8720,8720,8720,8720,0
20231024,155500,3931373660,8720,8720,8720,8720,0
20231024,155400,3931373660,8720,8720,8720,8720,0
20231024,155300,3931373660,8720,8720,8720,8720,0
20231024,155200,3931373660,8720,8720,8720,8720,0
20231024,155100,3931373660,8720,8720,8720,8720,0
20231024,155000,3931373660,8720,8720,8720,8720,0
20231024,154900,3931373660,8720,8720,8720,8720,0
20231024,154800,3931373660,8720,8720,8720,8720,0
20231024,154700,3931373660,8720,8720,8720,8720,0
20231024,154600,3931373660,8720,8720,8720,8720,0
20231024,154500,3931373660,8720,8720,8720,8720,0
20231024,154400,3931373660,8720,8720,8720,8720,0
20231024,154300,3931373660,8720,8720,8720,8720,0
20231024,154200,3931373660,8720,8720,8720,8720,0
20231024,154100,3931373660,8720,8720,8720,8720,4078
20231024,154000,3931373660,8720,8720,8720,8720,0
20231024,153900,3931373660,8720,8720,8720,8720,0
20231024,153800,3931373660,8720,8720,8720,8720,0
20231024,153700,3931373660,8720,8720,8720,8720,0
20231024,153600,3931373660,8720,8720,8720,8720,0
20231024,153500,3931373660,8720,8720,8720,8720,0
20231024,153400,3931373660,8720,8720,8720,8720,0
20231024,153300,3931373660,8720,8720,8720,8720,0
20231024,153200,3931373660,8720,8720,8720,8720,0
20231024,153100,3931373660,8720,8720,8720,8720,0
20231024,153000,3931373660,8720,8720,8720,8720,4078
20231024,152900,3895813500,8720,8720,8720,8720,0
20231024,152800,3895813500,8720,8720,8720,8720,0
20231024,152700,3895813500,8720,8720,8720,8720,0
20231024,152600,3895813500,8720,8720,8720,8720,0
20231024,152500,3895813500,8720,8720,8720,8720,0
20231024,152400,3895813500,8720,8720,8720,8720,0
20231024,152300,3895813500,8720,8720,8720,8720,0
20231024,152200,3895813500,8720,8720,8720,8720,0
20231024,152100,3895813500,8720,8720,8720,8720,0
20231024,152000,3895813500,8720,8720,8720,8720,0
20231024,151900,3895813500,8720,8710,8720,8670,1394
20231024,151800,3883705660,8720,8720,8720,8700,341
20231024,151700,3880736040,8720,8710,8720,8690,601
20231024,151600,3875511320,8710,8700,8710,8700,283
20231024,151500,3873046670,8690,8710,8710,8690,163
20231024,151400,3871628080,8720,8720,8720,8720,3
20231024,151300,3871601920,8710,8710,8720,8710,162
20231024,151200,3870190400,8680,8710,8710,8670,660
20231024,151100,3864457240,8710,8720,8720,8710,308
20231024,151000,3861774500,8720,8720,8720,8720,564
20231024,150900,3856856420,8720,8730,8730,8700,789
20231024,150800,3849982340,8730,8730,8730,8720,169
20231024,150700,3848507500,8730,8730,8730,8730,237
20231024,150600,3846438490,8730,8730,8730,8730,62
20231024,150500,3845897230,8730,8710,8730,8710,101
20231024,150400,3845016500,8710,8710,8710,8710,7
20231024,150300,3844955530,8700,8700,8700,8700,0
20231024,150200,3844955530,8700,8700,8700,8700,2
20231024,150100,3844938130,8710,8720,8730,8710,2050
20231024,150000,3827042930,8720,8720,8720,8720,1060
20231024,145900,3817799730,8730,8730,8730,8730,233
20231024,145800,3815765640,8740,8740,8740,8740,49
20231024,145700,3815337380,8740,8720,8740,8720,3065
20231024,145600,3788588790,8710,8700,8710,8700,109
20231024,145500,3787639990,8700,8690,8700,8690,289
20231024,145400,3785128570,8690,8690,8690,8690,1
20231024,145300,3785119880,8680,8670,8680,8670,130
20231024,145200,3783992020,8670,8680,8680,8670,165
20231024,145100,3782560380,8680,8710,8710,8680,269
20231024,145000,3780221590,8710,8700,8710,8690,60
20231024,144900,3779699230,8690,8680,8690,8670,1010
20231024,144800,3770936390,8680,8700,8700,8680,1561
20231024,144700,3757359040,8710,8710,8710,8710,55
20231024,144600,3756879990,8710,8710,8710,8710,170
20231024,144500,3755399290,8710,8710,8710,8710,45
20231024,144400,3755007340,8720,8720,8720,8720,63
20231024,144300,3754457980,8710,8720,8720,8710,314
20231024,144200,3751722090,8720,8710,8720,8700,1880
20231024,144100,3735353460,8710,8700,8710,8700,77
20231024,144000,3734683550,8700,8690,8700,8690,286
20231024,143900,3732197720,8710,8710,8710,8710,163
20231024,143800,3730777990,8700,8700,8700,8670,863
20231024,143700,3723286090,8710,8710,8710,8710,1
20231024,143600,3723277380,8710,8710,8710,8710,140
20231024,143500,3722057980,8720,8720,8720,8720,522
20231024,143400,3717506140,8710,8710,8710,8710,321
20231024,143300,3714710230,8720,8720,8720,8710,1038
20231024,143200,3705668380,8710,8720,8720,8710,275
20231024,143100,3703270920,8720,8720,8720,8720,1138
20231024,143000,3693347560,8720,8720,8720,8720,50
20231024,142900,3692911560,8710,8720,8720,8710,112
20231024,142800,3691935940,8720,8690,8720,8690,1803
20231024,142700,3676246870,8690,8700,8700,8690,73
20231024,142600,3675611900,8680,8680,8680,8680,0
20231024,142500,3675611900,8680,8680,8680,8680,0
20231024,142400,3675611900,8680,8680,8680,8680,20
20231024,142300,3675438300,8690,8720,8720,8690,532
20231024,142200,3670809330,8720,8720,8720,8720,5
20231024,142100,3670765730,8720,8710,8720,8710,370
20231024,142000,3667539530,8720,8700,8720,8700,367
20231024,141900,3664339360,8700,8700,8700,8700,699
20231024,141800,3658258060,8700,8700,8700,8700,167
20231024,141700,3656805160,8690,8690,8690,8690,61
20231024,141600,3656275070,8680,8680,8680,8670,229
20231024,141500,3654287360,8680,8650,8680,8640,360
20231024,141400,3651171150,8650,8660,8660,8640,329
20231024,141300,3648325980,8660,8670,8670,8660,179
20231024,141200,3646774060,8660,8660,8660,8640,777
20231024,141100,3640051790,8650,8660,8660,8650,704
20231024,141000,3633957460,8660,8680,8720,8660,1441
20231024,140900,3621462350,8680,8710,8720,8680,326
20231024,140800,3618624010,8720,8720,8720,8720,75
20231024,140700,3617970010,8710,8710,8710,8710,20
20231024,140600,3617795810,8710,8710,8710,8710,120
20231024,140500,3616750610,8710,8730,8740,8710,632
20231024,140400,3611238200,8730,8730,8730,8730,81
20231024,140300,3610531070,8720,8720,8720,8720,168
20231024,140200,3609066110,8720,8680,8720,8650,2392
20231024,140100,3588288880,8680,8680,8680,8680,225
20231024,140000,3586335880,8690,8700,8700,8690,223
20231024,135900,3584397430,8690,8690,8690,8690,125
20231024,135800,3583311180,8690,8710,8710,8690,217
20231024,135700,3581422690,8710,8720,8720,8710,51
20231024,135600,3580977980,8720,8720,8720,8720,256
20231024,135500,3578745660,8710,8700,8710,8700,105
20231024,135400,3577831610,8690,8690,8690,8690,270
20231024,135300,3575485310,8680,8680,8690,8680,1167
20231024,135200,3565355710,8670,8720,8720,8670,1984
20231024,135100,3548124690,8730,8730,8730,8720,70
20231024,135000,3547513670,8720,8720,8720,8720,0
20231024,134900,3547513670,8720,8720,8720,8720,760
20231024,134800,3540886470,8720,8730,8740,8720,4075
20231024,134700,3505337260,8740,8740,8740,8740,150
20231024,134600,3504026260,8740,8730,8740,8730,212
20231024,134500,3502175460,8720,8720,8720,8710,423
20231024,134400,3498487920,8720,8710,8720,8710,215
20231024,134300,3496614480,8710,8670,8710,8660,1312
20231024,134200,3485238450,8700,8670,8700,8670,185
20231024,134100,3483632510,8670,8700,8700,8670,2797
20231024,134000,3459376850,8700,8700,8710,8690,218
20231024,133900,3457479170,8690,8710,8710,8680,857
20231024,133800,3450025800,8710,8720,8720,8710,304
20231024,133700,3447377050,8740,8730,8740,8720,320
20231024,133600,3444583640,8730,8750,8750,8730,989
20231024,133500,3435939880,8750,8730,8750,8730,795
20231024,133400,3428991610,8730,8740,8740,8730,1078
20231024,133300,3419580470,8750,8740,8750,8740,202
20231024,133200,3417812980,8750,8740,8760,8740,2270
20231024,133100,3397953150,8750,8700,8750,8700,999
20231024,133000,3389231640,8700,8690,8700,8640,2276
20231024,132900,3369518150,8680,8680,8690,8640,6171
20231024,132800,3316107710,8680,8720,8720,8680,3463
20231024,132700,3286000560,8730,8730,8730,8720,136
20231024,132600,3284814440,8730,8730,8730,8710,291
20231024,132500,3282275810,8740,8730,8750,8730,145
20231024,132400,3281009840,8700,8750,8750,8700,3572
20231024,132300,3249846110,8750,8790,8790,8750,1060
20231024,132200,3240556670,8780,8760,8790,8760,3229
20231024,132100,3212231950,8780,8740,8790,8730,2014
20231024,132000,3194579880,8730,8740,8740,8720,2704
20231024,131900,3170973990,8740,8750,8760,8730,2885
20231024,131800,3145751270,8760,8770,8790,8750,4362
20231024,131700,3107516880,8760,8790,8790,8760,4310
20231024,131600,3069722190,8800,8810,8810,8770,3971
20231024,131500,3034835360,8820,8840,8850,8780,6775
20231024,131400,2975128940,8790,8720,8910,8710,18472
20231024,131300,2811564570,8720,8740,8830,8680,7665
20231024,131200,2744517420,8690,8870,8910,8570,42240
20231024,131100,2375130360,8860,8730,9000,8730,50879
20231024,131000,1922723380,8720,8650,8720,8650,7847
20231024,130900,1854473410,8640,8640,8640,8640,182
20231024,130800,1852900930,8640,8640,8640,8640,20
20231024,130700,1852728130,8640,8650,8650,8640,670
20231024,130600,1846938840,8640,8660,8660,8640,459
20231024,130500,1842964440,8660,8680,8680,8660,1875
20231024,130400,1826702650,8680,8670,8680,8670,260
20231024,130300,1824445910,8660,8670,8690,8660,175
20231024,130200,1822930070,8660,8680,8680,8660,584
20231024,130100,1817871540,8680,8690,8690,8680,105
20231024,130000,1816959130,8690,8710,8710,8670,1365
20231024,125900,1805110470,8700,8720,8720,8700,310
20231024,125800,1802407890,8720,8720,8720,8660,1928
20231024,125700,1785621150,8710,8680,8720,8670,8383
20231024,125600,1712761460,8660,8670,8680,8660,2320
20231024,125500,1692627260,8680,8680,8680,8680,0
20231024,125400,1692627260,8680,8630,8680,8630,238
20231024,125300,1690572730,8630,8670,8670,8630,723
20231024,125200,1684314830,8670,8680,8690,8670,116
20231024,125100,1683307510,8690,8680,8690,8680,435
20231024,125000,1679529410,8680,8690,8690,8680,354
20231024,124900,1676453500,8690,8670,8700,8670,1514
20231024,124800,1663300380,8670,8650,8680,8650,1684
20231024,124700,1648709210,8650,8660,8660,8650,37
20231024,124600,1648388990,8630,8660,8660,8630,340
20231024,124500,1645446330,8670,8650,8670,8650,2305
20231024,124400,1625495850,8620,8610,8640,8610,2981
20231024,124300,1599758470,8610,8610,8610,8610,375
20231024,124200,1596529720,8620,8620,8620,8620,62
20231024,124100,1595995280,8610,8610,8610,8610,9
20231024,124000,1595917790,8600,8610,8610,8600,11
20231024,123900,1595823090,8600,8590,8600,8590,41
20231024,123800,1595470800,8590,8630,8630,8590,110
20231024,123700,1594521540,8610,8600,8610,8600,3281
20231024,123600,1566292080,8600,8590,8600,8590,21
20231024,123500,1566111680,8590,8600,8600,8590,123
20231024,123400,1565054290,8610,8630,8630,8610,1265
20231024,123300,1554159070,8630,8630,8630,8630,201
20231024,123200,1552424440,8630,8620,8630,8620,114
20231024,123100,1551440920,8630,8630,8630,8620,305
20231024,123000,1548809480,8630,8620,8630,8620,31
20231024,122900,1548542150,8630,8630,8630,8630,340
20231024,122800,1545607950,8630,8640,8640,8630,243
20231024,122700,1543510560,8640,8630,8640,8630,24
20231024,122600,1543303420,8630,8640,8640,8630,288
20231024,122500,1540817970,8620,8620,8620,8620,92
20231024,122400,1540024930,8630,8630,8630,8630,447
20231024,122300,1536167320,8640,8630,8640,8630,601
20231024,122200,1530980680,8630,8630,8640,8630,399
20231024,122100,1527537300,8630,8640,8640,8610,140
20231024,122000,1526328320,8640,8640,8640,8630,40
20231024,121900,1525983100,8610,8610,8640,8610,3454
20231024,121800,1496202050,8600,8610,8610,8600,437
20231024,121700,1492439680,8610,8620,8620,8610,28
20231024,121600,1492198590,8610,8610,8610,8610,30
20231024,121500,1491940290,8620,8600,8620,8600,1334
20231024,121400,1480455230,8610,8600,8610,8590,24
20231024,121300,1480248880,8610,8610,8610,8600,745
20231024,121200,1473834660,8610,8630,8630,8610,72
20231024,121100,1473213710,8610,8630,8630,8610,3668
20231024,121000,1441630440,8620,8610,8620,8610,2834
20231024,120900,1417203830,8590,8610,8620,8590,347
20231024,120800,1414214390,8590,8610,8610,8590,4226
20231024,120700,1377828550,8620,8590,8620,8580,3886
20231024,120600,1344391740,8580,8580,8580,8580,2011
20231024,120500,1327137360,8580,8570,8580,8570,21
20231024,120400,1326957380,8570,8560,8580,8560,26
20231024,120300,1326734750,8580,8580,8580,8580,1
20231024,120200,1326726170,8570,8560,8580,8560,1103
20231024,120100,1317272940,8560,8580,8580,8560,111
20231024,120000,1316322260,8580,8580,8580,8580,1
20231024,115900,1316313680,8580,8580,8580,8580,17
20231024,115800,1316167820,8580,8580,8580,8550,23
20231024,115700,1315971080,8580,8580,8580,8550,173
20231024,115600,1314487800,8580,8550,8580,8540,274
20231024,115500,1312145350,8550,8550,8550,8550,1
20231024,115400,1312136800,8580,8580,8580,8550,337
20231024,115300,1309246840,8580,8580,8580,8580,297
20231024,115200,1306698580,8580,8550,8580,8550,802
20231024,115100,1299833820,8550,8550,8550,8540,159
20231024,115000,1298475400,8560,8560,8560,8560,1
20231024,114900,1298466840,8560,8550,8560,8550,140
20231024,114800,1297269770,8560,8580,8580,8560,36
20231024,114700,1296961210,8580,8570,8580,8570,24
20231024,114600,1296755320,8570,8580,8580,8570,151
20231024,114500,1295459910,8580,8580,8580,8580,1
20231024,114400,1295451330,8590,8560,8590,8560,3160
20231024,114300,1268365860,8550,8550,8560,8550,41
20231024,114200,1268015300,8540,8530,8540,8530,503
20231024,114100,1263724280,8530,8540,8540,8530,39
20231024,114000,1263391600,8520,8520,8520,8520,55
20231024,113900,1262923000,8530,8540,8540,8530,251
20231024,113800,1260781960,8520,8520,8520,8520,0
20231024,113700,1260781960,8520,8520,8520,8520,474
20231024,113600,1256743480,8530,8530,8530,8530,60
20231024,113500,1256231680,8540,8520,8540,8520,269
20231024,113400,1253939320,8520,8530,8530,8520,22
20231024,113300,1253751870,8530,8530,8530,8530,107
20231024,113200,1252839160,8530,8530,8530,8530,20
20231024,113100,1252668560,8530,8530,8530,8530,27
20231024,113000,1252438250,8530,8530,8530,8530,14
20231024,112900,1252318830,8510,8510,8510,8510,20
20231024,112800,1252148630,8490,8490,8490,8490,0
20231024,112700,1252148630,8490,8520,8520,8490,2538
20231024,112600,1230565800,8530,8530,8530,8530,102
20231024,112500,1229695740,8540,8550,8550,8540,7
20231024,112400,1229635950,8510,8560,8560,8510,46
20231024,112300,1229243890,8540,8510,8540,8510,450
20231024,112200,1225409590,8510,8550,8550,8510,908
20231024,112100,1217680210,8520,8530,8530,8520,212
20231024,112000,1215873470,8520,8570,8570,8520,213
20231024,111900,1214053210,8570,8560,8570,8560,4
20231024,111800,1214018960,8550,8520,8550,8520,652
20231024,111700,1208453520,8520,8500,8520,8500,120
20231024,111600,1207431520,8520,8500,8520,8480,613
20231024,111500,1202226130,8500,8500,8500,8500,1
20231024,111400,1202217630,8500,8500,8500,8500,20
20231024,111300,1202047630,8520,8510,8520,8510,52
20231024,111200,1201604610,8520,8500,8520,8480,2084
20231024,111100,1183890650,8470,8480,8480,8470,140
20231024,111000,1182704350,8470,8470,8470,8470,704
20231024,110900,1176741470,8470,8470,8470,8470,0
20231024,110800,1176741470,8470,8470,8470,8470,20
20231024,110700,1176572070,8450,8450,8450,8450,0
20231024,110600,1176572070,8450,8450,8450,8450,0
20231024,110500,1176572070,8450,8450,8460,8450,220
20231024,110400,1174713010,8450,8450,8450,8450,0
20231024,110300,1174713010,8450,8450,8450,8450,0
20231024,110200,1174713010,8450,8450,8450,8450,20
20231024,110100,1174544010,8430,8500,8500,8430,2721
20231024,110000,1151572780,8460,8460,8460,8460,2
20231024,105900,1151555860,8460,8500,8500,8460,130
20231024,105800,1150451660,8500,8500,8500,8500,4
20231024,105700,1150417660,8500,8450,8500,8450,48
20231024,105600,1150010660,8450,8450,8450,8450,572
20231024,105500,1145177260,8450,8450,8450,8450,0
20231024,105400,1145177260,8450,8450,8450,8450,20
20231024,105300,1145008260,8520,8520,8520,8520,100
20231024,105200,1144156260,8520,8520,8520,8520,10
20231024,105100,1144071060,8520,8450,8520,8450,251
20231024,105000,1141949690,8450,8450,8450,8450,0
20231024,104900,1141949690,8450,8460,8460,8450,714
20231024,104800,1135910470,8460,8520,8520,8460,21
20231024,104700,1135732750,8450,8500,8520,8450,273
20231024,104600,1133417710,8490,8490,8490,8490,0
20231024,104500,1133417710,8490,8490,8490,8490,20
20231024,104400,1133247910,8520,8520,8520,8520,2
20231024,104300,1133230870,8520,8520,8520,8520,2
20231024,104200,1133213830,8470,8520,8520,8470,321
20231024,104100,1130479910,8530,8530,8530,8530,0
20231024,104000,1130479910,8530,8490,8530,8490,607
20231024,103900,1125325840,8450,8450,8490,8450,467
20231024,103800,1121375010,8490,8450,8490,8450,156
20231024,103700,1120052660,8450,8440,8450,8440,1189
20231024,103600,1110006780,8440,8440,8440,8440,3
20231024,103500,1109981460,8430,8450,8450,8430,419
20231024,103400,1106449190,8430,8430,8430,8430,637
20231024,103300,1101079280,8430,8430,8440,8430,457
20231024,103200,1097226750,8420,8420,8430,8420,129
20231024,103100,1096140560,8420,8430,8430,8420,190
20231024,103000,1094539450,8430,8430,8430,8430,102
20231024,102900,1093679590,8420,8430,8430,8420,1477
20231024,102800,1081233650,8430,8440,8440,8430,417
20231024,102700,1077714800,8440,8440,8440,8440,22
20231024,102600,1077529120,8440,8440,8460,8440,153
20231024,102500,1076237780,8420,8460,8460,8420,1800
20231024,102400,1061071530,8440,8430,8460,8430,300
20231024,102300,1058536330,8430,8430,8430,8430,135
20231024,102200,1057398280,8420,8460,8460,8420,4793
20231024,102100,1016975110,8460,8510,8510,8460,3599
20231024,102000,986474270,8500,8530,8530,8490,4442
20231024,101900,948707070,8510,8520,8530,8510,4304
20231024,101800,912057540,8530,8530,8530,8520,15
20231024,101700,911929690,8520,8520,8530,8520,302
20231024,101600,909356640,8510,8520,8530,8510,235
20231024,101500,907355180,8530,8530,8530,8520,263
20231024,101400,905114400,8520,8520,8530,8520,121
20231024,101300,904083470,8520,8520,8530,8520,164
20231024,101200,902686150,8530,8530,8530,8530,1779
20231024,101100,887511280,8530,8530,8530,8530,34
20231024,101000,887221260,8520,8530,8530,8520,27
20231024,100900,886991200,8530,8530,8530,8520,217
20231024,100800,885141300,8530,8530,8530,8530,4
20231024,100700,885107180,8530,8550,8550,8530,439
20231024,100600,881357610,8550,8520,8550,8520,1968
20231024,100500,864577160,8520,8530,8530,8520,845
20231024,100400,857369840,8550,8550,8550,8530,764
20231024,100300,850844960,8560,8560,8560,8560,666
20231024,100200,845144000,8570,8570,8570,8570,116
20231024,100100,844149880,8570,8600,8600,8570,1270
20231024,100000,833244740,8600,8600,8600,8600,0
20231024,095900,833244740,8600,8610,8610,8600,201
20231024,095800,831516130,8570,8600,8600,8570,523
20231024,095700,827033480,8600,8590,8600,8590,38
20231024,095600,826706760,8590,8620,8620,8590,155
20231024,095500,825371410,8590,8610,8610,8590,149
20231024,095400,824090020,8600,8590,8600,8590,220
20231024,095300,822200210,8580,8560,8590,8560,259
20231024,095200,819980420,8560,8550,8580,8550,1094
20231024,095100,810611250,8550,8560,8570,8550,2081
20231024,095000,792802760,8560,8570,8570,8560,325
20231024,094900,790019510,8570,8590,8590,8570,328
20231024,094800,787204210,8600,8600,8600,8600,69
20231024,094700,786610810,8610,8620,8630,8590,1382
20231024,094600,774702820,8630,8650,8650,8630,706
20231024,094500,768607010,8650,8660,8660,8630,1103
20231024,094400,759073270,8670,8670,8700,8670,627
20231024,094300,753628300,8670,8700,8740,8670,3725
20231024,094200,721220180,8670,8630,8700,8630,2807
20231024,094100,696904930,8630,8590,8630,8590,453
20231024,094000,693005390,8600,8600,8600,8600,650
20231024,093900,687415390,8600,8610,8610,8580,3129
20231024,093800,660517690,8610,8630,8640,8610,264
20231024,093700,658240730,8640,8630,8670,8620,172
20231024,093600,656755950,8630,8660,8660,8620,1630
20231024,093500,642678640,8660,8690,8690,8650,140
20231024,093400,641466340,8650,8700,8710,8650,423
20231024,093300,637794060,8700,8700,8760,8700,8273
20231024,093200,565566120,8740,8630,8770,8630,10461
20231024,093100,474606980,8610,8620,8620,8610,1606
20231024,093000,460774080,8630,8630,8640,8630,312
20231024,092900,458081390,8640,8630,8640,8630,537
20231024,092800,453445020,8630,8650,8650,8630,918
20231024,092700,445506830,8650,8650,8650,8630,1188
20231024,092600,435238640,8650,8650,8660,8640,1165
20231024,092500,425159760,8650,8650,8660,8650,1325
20231024,092400,413696820,8660,8640,8660,8640,1078
20231024,092300,404369820,8630,8590,8630,8590,3104
20231024,092200,377626290,8590,8550,8590,8550,862
20231024,092100,370233340,8550,8550,8550,8550,1233
20231024,092000,359691190,8550,8560,8560,8550,6524
20231024,091900,303896710,8560,8560,8560,8560,135
20231024,091800,302741110,8560,8570,8570,8560,288
20231024,091700,300275250,8560,8590,8600,8560,825
20231024,091600,293197490,8590,8590,8590,8590,2422
20231024,091500,272392510,8590,8600,8600,8590,176
20231024,091400,270878960,8600,8600,8600,8590,938
20231024,091300,262813230,8590,8590,8600,8590,1242
20231024,091200,252143450,8600,8590,8610,8590,2008
20231024,091100,234867750,8590,8550,8590,8550,2096
20231024,091000,216889000,8540,8550,8550,8540,342
20231024,090900,213965050,8550,8560,8570,8550,862
20231024,090800,206590840,8570,8530,8570,8530,1901
20231024,090700,190332920,8540,8550,8550,8540,325
20231024,090600,187557320,8530,8550,8560,8530,123
20231024,090500,186505720,8550,8540,8550,8540,636
20231024,090400,181072640,8540,8520,8540,8520,85
20231024,090300,180348340,8520,8520,8560,8510,5112
20231024,090200,136625350,8510,8500,8530,8500,2888
20231024,090100,112067680,8540,8500,8550,8500,6068
20231024,090000,60276680,8550,8480,8550,8470,6701