KissMeData/025980/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190200,4638169740,6980,6980,6980,6980,16425
20231024,190100,4638169740,6980,6980,6980,6980,0
20231024,190000,4638169740,6980,6980,6980,6980,0
20231024,185900,4638169740,6980,6980,6980,6980,0
20231024,185800,4638169740,6980,6980,6980,6980,0
20231024,185700,4638169740,6980,6980,6980,6980,0
20231024,185600,4638169740,6980,6980,6980,6980,0
20231024,185500,4638169740,6980,6980,6980,6980,0
20231024,185400,4638169740,6980,6980,6980,6980,0
20231024,185300,4638169740,6980,6980,6980,6980,0
20231024,185200,4638169740,6980,6980,6980,6980,0
20231024,185100,4638169740,6980,6980,6980,6980,0
20231024,185000,4638169740,6980,6980,6980,6980,0
20231024,184900,4638169740,6980,6980,6980,6980,0
20231024,184800,4638169740,6980,6980,6980,6980,0
20231024,184700,4638169740,6980,6980,6980,6980,0
20231024,184600,4638169740,6980,6980,6980,6980,0
20231024,184500,4638169740,6980,6980,6980,6980,0
20231024,184400,4638169740,6980,6980,6980,6980,0
20231024,184300,4638169740,6980,6980,6980,6980,0
20231024,184200,4638169740,6980,6980,6980,6980,0
20231024,184100,4638169740,6980,6980,6980,6980,0
20231024,184000,4638169740,6980,6980,6980,6980,0
20231024,183900,4638169740,6980,6980,6980,6980,0
20231024,183800,4638169740,6980,6980,6980,6980,0
20231024,183700,4638169740,6980,6980,6980,6980,0
20231024,183600,4638169740,6980,6980,6980,6980,0
20231024,183500,4638169740,6980,6980,6980,6980,0
20231024,183400,4638169740,6980,6980,6980,6980,0
20231024,183300,4638169740,6980,6980,6980,6980,0
20231024,183200,4638169740,6980,6980,6980,6980,16425
20231024,183100,4638169740,6980,6980,6980,6980,0
20231024,183000,4638169740,6980,6980,6980,6980,0
20231024,182900,4638169740,6980,6980,6980,6980,0
20231024,182800,4638169740,6980,6980,6980,6980,0
20231024,182700,4638169740,6980,6980,6980,6980,0
20231024,182600,4638169740,6980,6980,6980,6980,0
20231024,182500,4638169740,6980,6980,6980,6980,0
20231024,182400,4638169740,6980,6980,6980,6980,0
20231024,182300,4638169740,6980,6980,6980,6980,0
20231024,182200,4638169740,6980,6980,6980,6980,0
20231024,182100,4638169740,6980,6980,6980,6980,0
20231024,182000,4638169740,6980,6980,6980,6980,0
20231024,181900,4638169740,6980,6980,6980,6980,0
20231024,181800,4638169740,6980,6980,6980,6980,0
20231024,181700,4638169740,6980,6980,6980,6980,0
20231024,181600,4638169740,6980,6980,6980,6980,0
20231024,181500,4638169740,6980,6980,6980,6980,0
20231024,181400,4638169740,6980,6980,6980,6980,0
20231024,181300,4638169740,6980,6980,6980,6980,0
20231024,181200,4638169740,6980,6980,6980,6980,0
20231024,181100,4638169740,6980,6980,6980,6980,0
20231024,181000,4638169740,6980,6980,6980,6980,0
20231024,180900,4638169740,6980,6980,6980,6980,0
20231024,180800,4638169740,6980,6980,6980,6980,0
20231024,180700,4638169740,6980,6980,6980,6980,0
20231024,180600,4638169740,6980,6980,6980,6980,0
20231024,180500,4638169740,6980,6980,6980,6980,0
20231024,180400,4638169740,6980,6980,6980,6980,0
20231024,180300,4638169740,6980,6980,6980,6980,0
20231024,180200,4638169740,6980,6980,6980,6980,16425
20231024,180100,4638169740,6980,6980,6980,6980,0
20231024,180000,4638169740,6980,6980,6980,6980,0
20231024,175900,4638169740,6980,6980,6980,6980,0
20231024,175800,4638169740,6980,6980,6980,6980,0
20231024,175700,4638169740,6980,6980,6980,6980,0
20231024,175600,4638169740,6980,6980,6980,6980,0
20231024,175500,4638169740,6980,6980,6980,6980,0
20231024,175400,4638169740,6980,6980,6980,6980,0
20231024,175300,4638169740,6980,6980,6980,6980,0
20231024,175200,4638169740,6980,6980,6980,6980,0
20231024,175100,4638169740,6980,6980,6980,6980,0
20231024,175000,4638169740,6980,6980,6980,6980,0
20231024,174900,4638169740,6980,6980,6980,6980,0
20231024,174800,4638169740,6980,6980,6980,6980,0
20231024,174700,4638169740,6980,6980,6980,6980,0
20231024,174600,4638169740,6980,6980,6980,6980,0
20231024,174500,4638169740,6980,6980,6980,6980,0
20231024,174400,4638169740,6980,6980,6980,6980,0
20231024,174300,4638169740,6980,6980,6980,6980,0
20231024,174200,4638169740,6980,6980,6980,6980,0
20231024,174100,4638169740,6980,6980,6980,6980,0
20231024,174000,4638169740,6980,6980,6980,6980,0
20231024,173900,4638169740,6980,6980,6980,6980,0
20231024,173800,4638169740,6980,6980,6980,6980,0
20231024,173700,4638169740,6980,6980,6980,6980,0
20231024,173600,4638169740,6980,6980,6980,6980,0
20231024,173500,4638169740,6980,6980,6980,6980,0
20231024,173400,4638169740,6980,6980,6980,6980,0
20231024,173300,4638169740,6980,6980,6980,6980,0
20231024,173200,4638169740,6980,6980,6980,6980,16425
20231024,173100,4638169740,6980,6980,6980,6980,0
20231024,173000,4638169740,6980,6980,6980,6980,0
20231024,172900,4638169740,6980,6980,6980,6980,0
20231024,172800,4638169740,6980,6980,6980,6980,0
20231024,172700,4638169740,6980,6980,6980,6980,0
20231024,172600,4638169740,6980,6980,6980,6980,0
20231024,172500,4638169740,6980,6980,6980,6980,0
20231024,172400,4638169740,6980,6980,6980,6980,0
20231024,172300,4638169740,6980,6980,6980,6980,0
20231024,172200,4638169740,6980,6980,6980,6980,0
20231024,172100,4638169740,6980,6980,6980,6980,0
20231024,172000,4638169740,6980,6980,6980,6980,0
20231024,171900,4638169740,6980,6980,6980,6980,0
20231024,171800,4638169740,6980,6980,6980,6980,0
20231024,171700,4638169740,6980,6980,6980,6980,0
20231024,171600,4638169740,6980,6980,6980,6980,0
20231024,171500,4638169740,6980,6980,6980,6980,0
20231024,171400,4638169740,6980,6980,6980,6980,0
20231024,171300,4638169740,6980,6980,6980,6980,0
20231024,171200,4638169740,6980,6980,6980,6980,0
20231024,171100,4638169740,6980,6980,6980,6980,0
20231024,171000,4638169740,6980,6980,6980,6980,0
20231024,170900,4638169740,6980,6980,6980,6980,0
20231024,170800,4638169740,6980,6980,6980,6980,0
20231024,170700,4638169740,6980,6980,6980,6980,0
20231024,170600,4638169740,6980,6980,6980,6980,0
20231024,170500,4638169740,6980,6980,6980,6980,0
20231024,170400,4638169740,6980,6980,6980,6980,0
20231024,170300,4638169740,6980,6980,6980,6980,0
20231024,170200,4638169740,6980,6980,6980,6980,16425
20231024,170100,4638169740,6980,6980,6980,6980,0
20231024,170000,4638169740,6980,6980,6980,6980,0
20231024,165900,4638169740,6980,6980,6980,6980,0
20231024,165800,4638169740,6980,6980,6980,6980,0
20231024,165700,4638169740,6980,6980,6980,6980,0
20231024,165600,4638169740,6980,6980,6980,6980,0
20231024,165500,4638169740,6980,6980,6980,6980,0
20231024,165400,4638169740,6980,6980,6980,6980,0
20231024,165300,4638169740,6980,6980,6980,6980,0
20231024,165200,4638169740,6980,6980,6980,6980,0
20231024,165100,4638169740,6980,6980,6980,6980,0
20231024,165000,4638169740,6980,6980,6980,6980,0
20231024,164900,4638169740,6980,6980,6980,6980,0
20231024,164800,4638169740,6980,6980,6980,6980,0
20231024,164700,4638169740,6980,6980,6980,6980,0
20231024,164600,4638169740,6980,6980,6980,6980,0
20231024,164500,4638169740,6980,6980,6980,6980,0
20231024,164400,4638169740,6980,6980,6980,6980,0
20231024,164300,4638169740,6980,6980,6980,6980,0
20231024,164200,4638169740,6980,6980,6980,6980,0
20231024,164100,4638169740,6980,6980,6980,6980,0
20231024,164000,4638169740,6980,6980,6980,6980,0
20231024,163900,4638169740,6980,6980,6980,6980,0
20231024,163800,4638169740,6980,6980,6980,6980,0
20231024,163700,4638169740,6980,6980,6980,6980,0
20231024,163600,4638169740,6980,6980,6980,6980,0
20231024,163500,4638169740,6980,6980,6980,6980,0
20231024,163400,4638169740,6980,6980,6980,6980,0
20231024,163300,4638169740,6980,6980,6980,6980,0
20231024,163200,4638169740,6980,6980,6980,6980,16425
20231024,163100,4638169740,6980,6980,6980,6980,0
20231024,163000,4638169740,6980,6980,6980,6980,0
20231024,162900,4638169740,6980,6980,6980,6980,0
20231024,162800,4638169740,6980,6980,6980,6980,0
20231024,162700,4638169740,6980,6980,6980,6980,0
20231024,162600,4638169740,6980,6980,6980,6980,0
20231024,162500,4638169740,6980,6980,6980,6980,0
20231024,162400,4638169740,6980,6980,6980,6980,0
20231024,162300,4638169740,6980,6980,6980,6980,0
20231024,162200,4638169740,6980,6980,6980,6980,0
20231024,162100,4638169740,6980,6980,6980,6980,0
20231024,162000,4638169740,6980,6980,6980,6980,0
20231024,161900,4638169740,6980,6980,6980,6980,0
20231024,161800,4638169740,6980,6980,6980,6980,0
20231024,161700,4638169740,6980,6980,6980,6980,0
20231024,161600,4638169740,6980,6980,6980,6980,0
20231024,161500,4638169740,6980,6980,6980,6980,0
20231024,161400,4638169740,6980,6980,6980,6980,0
20231024,161300,4638169740,6980,6980,6980,6980,0
20231024,161200,4638169740,6980,6980,6980,6980,0
20231024,161100,4638169740,6980,6980,6980,6980,0
20231024,161000,4638169740,6980,6980,6980,6980,0
20231024,160900,4638169740,6980,6980,6980,6980,0
20231024,160800,4638169740,6980,6980,6980,6980,0
20231024,160700,4638169740,6980,6980,6980,6980,0
20231024,160600,4638169740,6980,6980,6980,6980,0
20231024,160500,4638169740,6980,6980,6980,6980,0
20231024,160400,4638169740,6980,6980,6980,6980,0
20231024,160300,4638169740,6980,6980,6980,6980,0
20231024,160200,4638169740,6980,6980,6980,6980,16425
20231024,160100,4638169740,6980,6980,6980,6980,0
20231024,160000,4638169740,6980,6980,6980,6980,0
20231024,155900,4638169740,6980,6980,6980,6980,0
20231024,155800,4638169740,6980,6980,6980,6980,0
20231024,155700,4638169740,6980,6980,6980,6980,0
20231024,155600,4638169740,6980,6980,6980,6980,0
20231024,155500,4638169740,6980,6980,6980,6980,0
20231024,155400,4638169740,6980,6980,6980,6980,0
20231024,155300,4638169740,6980,6980,6980,6980,0
20231024,155200,4638169740,6980,6980,6980,6980,0
20231024,155100,4638169740,6980,6980,6980,6980,0
20231024,155000,4638169740,6980,6980,6980,6980,0
20231024,154900,4638169740,6980,6980,6980,6980,0
20231024,154800,4638169740,6980,6980,6980,6980,0
20231024,154700,4638169740,6980,6980,6980,6980,0
20231024,154600,4638169740,6980,6980,6980,6980,0
20231024,154500,4638169740,6980,6980,6980,6980,0
20231024,154400,4638169740,6980,6980,6980,6980,0
20231024,154300,4638169740,6980,6980,6980,6980,0
20231024,154200,4638169740,6980,6980,6980,6980,0
20231024,154100,4638169740,6980,6980,6980,6980,0
20231024,154000,4638169740,6980,6980,6980,6980,0
20231024,153900,4638169740,6980,6980,6980,6980,0
20231024,153800,4638169740,6980,6980,6980,6980,0
20231024,153700,4638169740,6980,6980,6980,6980,0
20231024,153600,4638169740,6980,6980,6980,6980,0
20231024,153500,4638169740,6980,6980,6980,6980,0
20231024,153400,4638169740,6980,6980,6980,6980,0
20231024,153300,4638169740,6980,6980,6980,6980,0
20231024,153200,4638169740,6980,6980,6980,6980,16425
20231024,153100,4638169740,6980,6980,6980,6980,0
20231024,153000,4638169740,6980,6980,6980,6980,16425
20231024,152900,4523523240,6970,6970,6970,6970,0
20231024,152800,4523523240,6970,6970,6970,6970,0
20231024,152700,4523523240,6970,6970,6970,6970,0
20231024,152600,4523523240,6970,6970,6970,6970,0
20231024,152500,4523523240,6970,6970,6970,6970,0
20231024,152400,4523523240,6970,6970,6970,6970,0
20231024,152300,4523523240,6970,6970,6970,6970,0
20231024,152200,4523523240,6970,6970,6970,6970,0
20231024,152100,4523523240,6970,6970,6970,6970,0
20231024,152000,4523523240,6970,6970,6970,6970,0
20231024,151900,4523523240,6970,6980,6990,6970,2752
20231024,151800,4504329440,6980,6990,6990,6980,2998
20231024,151700,4483395560,6990,6990,6990,6980,140
20231024,151600,4482416970,6990,6990,6990,6980,692
20231024,151500,4477579970,6990,6990,6990,6990,87
20231024,151400,4476971840,6990,6980,6990,6980,807
20231024,151300,4471333810,6980,6980,6980,6970,892
20231024,151200,4465107660,6980,6980,6980,6970,2518
20231024,151100,4447545600,6980,6990,6990,6970,12621
20231024,151000,4359395480,7000,7000,7000,6990,180
20231024,150900,4358135530,7000,7000,7000,6990,541
20231024,150800,4354348550,7000,7000,7000,6990,606
20231024,150700,4350110780,7000,6980,7000,6980,4140
20231024,150600,4321180510,6990,6970,6990,6970,12350
20231024,150500,4234965930,6970,6960,6970,6960,3870
20231024,150400,4208030600,6960,6960,6960,6960,342
20231024,150300,4205650280,6960,6940,6960,6940,7871
20231024,150200,4151000530,6930,6950,6950,6930,1047
20231024,150100,4143733150,6940,6950,6950,6940,7957
20231024,150000,4088510270,6940,6950,6950,6940,698
20231024,145900,4083663190,6950,6940,6950,6940,25
20231024,145800,4083489530,6950,6950,6950,6940,536
20231024,145700,4079767330,6950,6950,6950,6940,116
20231024,145600,4078961440,6950,6950,6950,6940,426
20231024,145500,4076000840,6950,6950,6950,6940,496
20231024,145400,4072556980,6950,6950,6960,6940,4313
20231024,145300,4042580080,6950,6950,6950,6940,967
20231024,145200,4035859450,6950,6950,6950,6940,988
20231024,145100,4028997850,6950,6950,6950,6950,923
20231024,145000,4022583000,6950,6950,6950,6950,4430
20231024,144900,3991794500,6940,6940,6950,6940,1001
20231024,144800,3984847540,6940,6940,6940,6940,6429
20231024,144700,3940230280,6940,6930,6940,6930,3525
20231024,144600,3915800050,6930,6930,6930,6930,250
20231024,144500,3914067550,6930,6930,6930,6930,891
20231024,144400,3907892920,6930,6930,6930,6930,294
20231024,144300,3905855500,6930,6930,6930,6920,847
20231024,144200,3899986300,6930,6920,6930,6910,2175
20231024,144100,3884931220,6920,6920,6920,6920,939
20231024,144000,3878433340,6920,6920,6920,6920,1684
20231024,143900,3866780060,6910,6930,6930,6910,3018
20231024,143800,3845896510,6930,6920,6930,6920,764
20231024,143700,3840604990,6930,6930,6930,6930,249
20231024,143600,3838879420,6930,6930,6930,6920,1534
20231024,143500,3828258800,6930,6930,6930,6920,1676
20231024,143400,3816652310,6930,6930,6930,6920,604
20231024,143300,3812468590,6930,6930,6930,6920,2273
20231024,143200,3796720510,6930,6930,6930,6920,1131
20231024,143100,3788889500,6930,6920,6930,6920,102
20231024,143000,3788182910,6930,6930,6930,6930,657
20231024,142900,3783629900,6930,6930,6940,6900,1598
20231024,142800,3772583750,6940,6910,6940,6910,3431
20231024,142700,3748848360,6910,6910,6910,6900,434
20231024,142600,3745849430,6910,6910,6910,6910,685
20231024,142500,3741116080,6910,6900,6910,6890,3979
20231024,142400,3713658370,6890,6910,6910,6890,3771
20231024,142300,3687643120,6910,6920,6930,6910,5684
20231024,142200,3648317780,6930,6930,6930,6920,270
20231024,142100,3646446880,6930,6930,6930,6920,1564
20231024,142000,3635609260,6930,6930,6930,6930,373
20231024,141900,3633024370,6930,6930,6930,6920,528
20231024,141800,3629366330,6930,6930,6930,6930,335
20231024,141700,3627044780,6930,6930,6930,6920,979
20231024,141600,3620260790,6930,6930,6930,6930,425
20231024,141500,3617315540,6930,6930,6940,6930,2811
20231024,141400,3597827250,6930,6930,6940,6930,225
20231024,141300,3596267760,6940,6940,6940,6930,5078
20231024,141200,3561032820,6940,6940,6940,6930,103
20231024,141100,3560318050,6940,6930,6940,6930,1187
20231024,141000,3552084560,6930,6940,6940,6920,343
20231024,140900,3549706600,6930,6920,6940,6920,1851
20231024,140800,3536879140,6920,6900,6930,6900,12544
20231024,140700,3450177540,6900,6910,6910,6900,4890
20231024,140600,3416434040,6910,6910,6910,6900,673
20231024,140500,3411784110,6910,6910,6910,6910,272
20231024,140400,3409904590,6910,6910,6910,6900,1089
20231024,140300,3402381100,6910,6910,6910,6900,349
20231024,140200,3399969610,6910,6890,6910,6890,3728
20231024,140100,3374264590,6890,6890,6890,6890,474
20231024,140000,3370998730,6890,6880,6890,6880,1652
20231024,135900,3359624360,6880,6890,6890,6880,4875
20231024,135800,3326073110,6890,6900,6900,6890,1571
20231024,135700,3315248910,6890,6900,6900,6890,919
20231024,135600,3308912500,6900,6900,6900,6900,255
20231024,135500,3307153000,6900,6900,6900,6900,1999
20231024,135400,3293359900,6900,6900,6900,6900,787
20231024,135300,3287929600,6900,6900,6900,6900,73
20231024,135200,3287425900,6900,6900,6900,6900,195
20231024,135100,3286080400,6900,6890,6900,6890,328
20231024,135000,3283817860,6890,6880,6900,6880,4854
20231024,134900,3250376690,6880,6880,6880,6880,3064
20231024,134800,3229296370,6880,6870,6880,6870,742
20231024,134700,3224196890,6870,6880,6880,6870,2562
20231024,134600,3206595230,6880,6880,6880,6880,968
20231024,134500,3199935390,6880,6880,6880,6880,376
20231024,134400,3197348510,6880,6880,6880,6870,1108
20231024,134300,3189730630,6880,6880,6880,6880,221
20231024,134200,3188210150,6880,6880,6880,6880,173
20231024,134100,3187019910,6880,6880,6880,6870,470
20231024,134000,3183787110,6880,6880,6880,6880,78
20231024,133900,3183250470,6880,6880,6880,6880,2275
20231024,133800,3167598470,6880,6860,6880,6860,665
20231024,133700,3163025820,6860,6860,6880,6860,480
20231024,133600,3159730680,6850,6860,6870,6850,2934
20231024,133500,3139614780,6860,6860,6860,6860,4598
20231024,133400,3108072500,6860,6860,6860,6860,206
20231024,133300,3106659340,6860,6850,6860,6850,715
20231024,133200,3101760220,6850,6850,6860,6850,1106
20231024,133100,3094181690,6850,6850,6860,6850,445
20231024,133000,3091132870,6850,6860,6870,6850,900
20231024,132900,3084959400,6860,6870,6870,6860,1296
20231024,132800,3076056520,6870,6870,6870,6860,1987
20231024,132700,3062407350,6870,6870,6870,6870,121
20231024,132600,3061576080,6870,6870,6870,6870,122
20231024,132500,3060737940,6870,6870,6880,6860,5897
20231024,132400,3020220110,6870,6860,6870,6860,671
20231024,132300,3015615560,6860,6870,6870,6850,222
20231024,132200,3014091840,6870,6850,6870,6840,5009
20231024,132100,2979778990,6850,6840,6850,6840,357
20231024,132000,2977336100,6840,6830,6840,6830,6276
20231024,131900,2934434510,6830,6820,6830,6820,1678
20231024,131800,2922973910,6820,6820,6830,6820,1592
20231024,131700,2912116150,6820,6820,6820,6820,450
20231024,131600,2909047150,6820,6820,6820,6820,76
20231024,131500,2908528830,6820,6820,6820,6820,434
20231024,131400,2905568950,6820,6820,6820,6820,677
20231024,131300,2900951810,6820,6810,6820,6810,1103
20231024,131200,2893435820,6810,6820,6830,6810,2293
20231024,131100,2877795720,6820,6820,6820,6820,1422
20231024,131000,2868097680,6820,6820,6820,6820,270
20231024,130900,2866256280,6820,6820,6820,6810,5417
20231024,130800,2829313240,6820,6810,6820,6810,428
20231024,130700,2826397740,6810,6810,6820,6810,2522
20231024,130600,2809220000,6820,6820,6820,6820,236
20231024,130500,2807610480,6820,6820,6830,6820,2594
20231024,130400,2789916310,6820,6820,6830,6820,306
20231024,130300,2787826910,6820,6830,6830,6820,952
20231024,130200,2781333170,6830,6830,6830,6830,255
20231024,130100,2779591520,6830,6830,6830,6820,137
20231024,130000,2778655840,6830,6830,6830,6830,225
20231024,125900,2777119090,6830,6830,6830,6830,1773
20231024,125800,2765009500,6830,6820,6830,6820,237
20231024,125700,2763391470,6830,6830,6830,6830,402
20231024,125600,2760645810,6830,6810,6830,6810,206
20231024,125500,2759241050,6810,6810,6820,6810,1919
20231024,125400,2746161870,6820,6830,6840,6800,8047
20231024,125300,2691309150,6840,6840,6840,6840,592
20231024,125200,2687259870,6840,6840,6840,6840,255
20231024,125100,2685515670,6840,6830,6840,6830,194
20231024,125000,2684189240,6840,6830,6840,6830,228
20231024,124900,2682630140,6830,6830,6830,6830,472
20231024,124800,2679406380,6830,6840,6840,6830,1028
20231024,124700,2672377640,6840,6830,6840,6830,1701
20231024,124600,2660749800,6840,6840,6840,6830,403
20231024,124500,2657995420,6840,6830,6840,6830,1819
20231024,124400,2645569410,6840,6840,6840,6840,288
20231024,124300,2643599490,6840,6840,6840,6830,710
20231024,124200,2638745360,6840,6840,6840,6840,263
20231024,124100,2636946440,6840,6840,6840,6840,82
20231024,124000,2636385560,6840,6830,6840,6830,581
20231024,123900,2632414280,6830,6830,6840,6830,295
20231024,123800,2630397840,6830,6820,6840,6820,280
20231024,123700,2628483710,6820,6830,6830,6800,10664
20231024,123600,2555861830,6840,6830,6840,6830,841
20231024,123500,2550115080,6830,6830,6830,6830,5627
20231024,123400,2511682670,6830,6830,6830,6830,194
20231024,123300,2510357650,6830,6830,6830,6830,237
20231024,123200,2508738940,6830,6830,6830,6830,441
20231024,123100,2505726910,6830,6830,6830,6830,515
20231024,123000,2502209460,6830,6830,6830,6830,657
20231024,122900,2497722150,6830,6820,6830,6820,326
20231024,122800,2495496900,6830,6820,6830,6820,517
20231024,122700,2491969120,6830,6820,6830,6820,187
20231024,122600,2490692440,6820,6830,6830,6820,422
20231024,122500,2487810820,6830,6830,6830,6830,213
20231024,122400,2486356030,6830,6820,6830,6820,1916
20231024,122300,2473284330,6820,6820,6820,6810,2086
20231024,122200,2459058190,6830,6830,6830,6830,658
20231024,122100,2454564050,6830,6820,6830,6820,6071
20231024,122000,2413140550,6820,6810,6820,6810,275
20231024,121900,2411265190,6810,6810,6820,6810,284
20231024,121800,2409329200,6820,6820,6820,6820,858
20231024,121700,2403477640,6820,6820,6820,6820,170
20231024,121600,2402318240,6820,6810,6820,6810,833
20231024,121500,2396637590,6810,6810,6820,6810,1100
20231024,121400,2389144420,6820,6810,6820,6810,174
20231024,121300,2387958120,6820,6820,6820,6800,3672
20231024,121200,2362950550,6820,6810,6820,6810,1274
20231024,121100,2354272030,6820,6810,6820,6810,426
20231024,121000,2351368490,6810,6830,6830,6810,2011
20231024,120900,2337655260,6830,6830,6830,6820,1276
20231024,120800,2328940920,6830,6820,6830,6820,140
20231024,120700,2327984730,6830,6830,6830,6830,4524
20231024,120600,2297085810,6830,6830,6830,6830,235
20231024,120500,2295480760,6830,6830,6830,6830,4327
20231024,120400,2265927350,6830,6830,6830,6820,474
20231024,120300,2262692200,6830,6830,6830,6830,65
20231024,120200,2262248250,6830,6830,6840,6820,891
20231024,120100,2256165000,6840,6840,6840,6830,440
20231024,120000,2253156310,6840,6840,6840,6830,202
20231024,115900,2251774950,6840,6840,6840,6840,228
20231024,115800,2250215430,6840,6840,6840,6840,1010
20231024,115700,2243307030,6840,6820,6840,6820,9263
20231024,115600,2180123380,6820,6840,6840,6810,1147
20231024,115500,2172296900,6840,6830,6840,6830,269
20231024,115400,2170457590,6830,6840,6840,6830,1445
20231024,115300,2160575830,6840,6840,6840,6830,852
20231024,115200,2154754330,6840,6840,6840,6840,252
20231024,115100,2153030650,6840,6840,6840,6840,163
20231024,115000,2151915730,6840,6840,6840,6840,279
20231024,114900,2150007370,6840,6840,6840,6840,195
20231024,114800,2148673570,6840,6840,6840,6840,113
20231024,114700,2147900650,6840,6850,6850,6840,3073
20231024,114600,2126879160,6850,6840,6850,6840,347
20231024,114500,2124502490,6840,6850,6850,6840,158
20231024,114400,2123420530,6850,6850,6850,6850,721
20231024,114300,2118481680,6850,6850,6850,6840,653
20231024,114200,2114013930,6850,6850,6850,6850,303
20231024,114100,2111938380,6850,6840,6850,6840,102
20231024,114000,2111239820,6840,6850,6850,6840,1301
20231024,113900,2102337610,6850,6850,6850,6850,436
20231024,113800,2099351010,6850,6850,6850,6850,0
20231024,113700,2099351010,6850,6850,6850,6840,588
20231024,113600,2095325130,6850,6850,6850,6840,238
20231024,113500,2093696640,6850,6860,6860,6840,1112
20231024,113400,2086076330,6870,6870,6870,6870,440
20231024,113300,2083053530,6870,6860,6870,6850,3501
20231024,113200,2059037190,6860,6860,6860,6850,686
20231024,113100,2054333130,6860,6860,6860,6860,296
20231024,113000,2052302570,6860,6860,6860,6860,191
20231024,112900,2050992310,6860,6850,6860,6830,1262
20231024,112800,2042355680,6850,6840,6860,6840,504
20231024,112700,2038907730,6840,6840,6840,6840,2935
20231024,112600,2018832330,6840,6830,6840,6830,220
20231024,112500,2017328270,6830,6840,6840,6830,288
20231024,112400,2015358860,6840,6870,6870,6830,1138
20231024,112300,2007570750,6870,6870,6870,6870,3
20231024,112200,2007550140,6870,6850,6870,6840,2964
20231024,112100,1987245240,6850,6850,6850,6850,591
20231024,112000,1983196890,6850,6850,6850,6840,586
20231024,111900,1979187580,6850,6850,6850,6840,484
20231024,111800,1975875280,6850,6840,6850,6840,378
20231024,111700,1973287120,6850,6830,6850,6830,1693
20231024,111600,1961707360,6830,6830,6830,6830,318
20231024,111500,1959535420,6830,6820,6830,6820,2881
20231024,111400,1939886160,6820,6820,6820,6810,443
20231024,111300,1936868710,6820,6820,6820,6810,911
20231024,111200,1930662620,6810,6820,6820,6810,1127
20231024,111100,1922987740,6820,6820,6820,6810,1805
20231024,111000,1910678780,6820,6820,6820,6810,1524
20231024,110900,1900286240,6820,6810,6820,6800,6923
20231024,110800,1853142570,6810,6800,6810,6800,464
20231024,110700,1849982950,6810,6810,6810,6810,101
20231024,110600,1849295140,6810,6800,6820,6800,1009
20231024,110500,1842423340,6800,6800,6800,6800,1448
20231024,110400,1832576940,6800,6810,6810,6800,7360
20231024,110300,1782502370,6810,6820,6820,6800,753
20231024,110200,1777375590,6820,6810,6820,6810,1740
20231024,110100,1765525180,6810,6810,6810,6810,319
20231024,110000,1763352790,6810,6810,6810,6810,417
20231024,105900,1760513020,6810,6810,6810,6800,4763
20231024,105800,1728077010,6810,6800,6810,6800,240
20231024,105700,1726442910,6810,6810,6820,6800,2860
20231024,105600,1706983140,6820,6810,6820,6810,1726
20231024,105500,1695227160,6810,6820,6820,6810,2858
20231024,105400,1675759640,6820,6820,6820,6820,401
20231024,105300,1673024820,6820,6810,6820,6810,452
20231024,105200,1669943590,6810,6820,6820,6810,354
20231024,105100,1667530580,6820,6820,6820,6810,517
20231024,105000,1664005500,6830,6840,6840,6810,3554
20231024,104900,1639766290,6840,6840,6840,6830,436
20231024,104800,1636787190,6840,6840,6840,6840,597
20231024,104700,1632703710,6840,6840,6840,6830,128
20231024,104600,1631828310,6840,6840,6850,6830,579
20231024,104500,1627867630,6850,6810,6850,6810,5962
20231024,104400,1587167650,6810,6810,6820,6810,209
20231024,104300,1585743060,6820,6810,6820,6810,736
20231024,104200,1580725250,6810,6830,6830,6810,827
20231024,104100,1575084770,6830,6820,6830,6820,254
20231024,104000,1573350730,6830,6810,6830,6810,1519
20231024,103900,1562987120,6830,6810,6830,6810,1417
20231024,103800,1553325420,6810,6810,6810,6800,1823
20231024,103700,1540923690,6810,6810,6820,6800,5740
20231024,103600,1501841270,6810,6810,6810,6810,309
20231024,103500,1499736980,6810,6810,6810,6810,1029
20231024,103400,1492729490,6810,6800,6810,6800,5066
20231024,103300,1458245310,6800,6820,6830,6800,1904
20231024,103200,1445273710,6830,6810,6830,6810,5321
20231024,103100,1408978110,6810,6820,6820,6810,5978
20231024,103000,1368266910,6820,6820,6820,6810,550
20231024,102900,1364518340,6820,6820,6830,6810,4108
20231024,102800,1336499860,6830,6830,6840,6820,5030
20231024,102700,1302144700,6830,6850,6860,6830,486
20231024,102600,1298817390,6860,6860,6920,6850,1081
20231024,102500,1291389880,6910,6830,6910,6830,7079
20231024,102400,1242918750,6840,6840,6840,6830,1917
20231024,102300,1229811470,6830,6830,6840,6830,1129
20231024,102200,1222094730,6830,6850,6850,6830,2341
20231024,102100,1206080860,6850,6840,6850,6840,1396
20231024,102000,1196529530,6850,6860,6860,6850,3880
20231024,101900,1169950870,6860,6870,6870,6860,268
20231024,101800,1168111170,6870,6870,6870,6860,2856
20231024,101700,1148500440,6870,6870,6870,6870,4876
20231024,101600,1115002320,6870,6860,6870,6860,1196
20231024,101500,1106795160,6860,6880,6880,6860,555
20231024,101400,1102985480,6880,6880,6880,6870,354
20231024,101300,1100550570,6890,6900,6910,6880,483
20231024,101200,1097221350,6930,6890,6940,6880,1114
20231024,101100,1089539700,6890,6880,6890,6880,811
20231024,101000,1083959010,6880,6870,6880,6870,3406
20231024,100900,1060554380,6870,6870,6880,6860,5592
20231024,100800,1022136790,6870,6880,6880,6870,1334
20231024,100700,1012968880,6880,6920,6920,6880,400
20231024,100600,1010208570,6920,6900,6920,6900,954
20231024,100500,1003618270,6900,6890,6900,6890,475
20231024,100400,1000340840,6890,6890,6890,6890,1117
20231024,100300,992644710,6890,6890,6890,6890,320
20231024,100200,990439910,6890,6880,6890,6880,4087
20231024,100100,962287160,6890,6890,6890,6890,499
20231024,100000,958849050,6890,6890,6890,6890,585
20231024,095900,954818400,6890,6880,6890,6880,5524
20231024,095800,916804730,6880,6880,6880,6870,400
20231024,095700,914053730,6870,6880,6880,6870,419
20231024,095600,911173150,6880,6890,6890,6880,558
20231024,095500,907333540,6880,6890,6890,6880,558
20231024,095400,903492820,6890,6880,6890,6880,363
20231024,095300,900991760,6890,6900,6900,6880,3362
20231024,095200,877849790,6920,6910,6930,6900,929
20231024,095100,871428420,6920,6880,6920,6880,2872
20231024,095000,851633790,6880,6870,6890,6870,11105
20231024,094900,775178630,6870,6870,6880,6870,1569
20231024,094800,764398590,6880,6880,6890,6880,956
20231024,094700,757820730,6890,6890,6890,6890,719
20231024,094600,752866820,6880,6890,6890,6880,1614
20231024,094500,741760430,6890,6900,6900,6890,345
20231024,094400,739383340,6900,6880,6900,6880,6071
20231024,094300,697546750,6870,6890,6890,6870,1788
20231024,094200,685239700,6900,6900,6900,6900,273
20231024,094100,683356000,6890,6880,6900,6880,11668
20231024,094000,602871480,6890,6880,6900,6870,7370
20231024,093900,552142270,6890,6900,6900,6890,930
20231024,093800,545729160,6900,6900,6900,6900,2668
20231024,093700,527319960,6900,6900,6900,6900,576
20231024,093600,523345560,6900,6890,6900,6890,1605
20231024,093500,512286430,6890,6900,6940,6890,3465
20231024,093400,488372770,6900,6890,6900,6890,6296
20231024,093300,444934100,6900,6900,6900,6890,1764
20231024,093200,432778060,6900,6900,6900,6890,563
20231024,093100,428894860,6890,6910,6910,6890,1606
20231024,093000,417824610,6910,6920,6920,6900,4373
20231024,092900,387638240,6930,6930,6930,6920,1047
20231024,092800,380386410,6930,6930,6930,6930,1125
20231024,092700,372590160,6940,6940,6940,6940,662
20231024,092600,367995880,6940,6950,6950,6940,1016
20231024,092500,360940790,6950,6930,6970,6930,1134
20231024,092400,353071430,6930,6940,6970,6930,1209
20231024,092300,344669990,6970,6930,6970,6930,1012
20231024,092200,337647900,6940,6930,6940,6920,3166
20231024,092100,315705630,6920,6920,6930,6920,621
20231024,092000,311407600,6930,6920,6930,6910,4712
20231024,091900,278804090,6920,6930,6930,6910,1476
20231024,091800,268597120,6930,6930,6930,6920,390
20231024,091700,265896610,6930,6930,6930,6930,2033
20231024,091600,251807920,6940,6940,6950,6940,1057
20231024,091500,244472290,6940,6950,6950,6940,1027
20231024,091400,237339040,6960,6940,6960,6930,1840
20231024,091300,224548130,6940,6950,6950,6930,2821
20231024,091200,204973850,6940,6940,6950,6940,324
20231024,091100,202725230,6930,6940,6940,6930,1100
20231024,091000,195091280,6940,6920,6940,6920,1147
20231024,090900,187141800,6920,6930,6930,6920,1206
20231024,090800,178796270,6930,6930,6940,6920,1029
20231024,090700,171660460,6930,6910,6930,6910,3225
20231024,090600,149333790,6910,6920,6920,6910,751
20231024,090500,144143360,6930,6940,6940,6930,3585
20231024,090400,119296100,6950,6940,6950,6930,824
20231024,090300,113579380,6940,6940,6950,6930,1014
20231024,090200,106545340,6940,6930,6940,6920,1609
20231024,090100,95391460,6930,6910,6930,6890,664
20231024,090000,90808550,6940,6900,6940,6900,13147