KissMeData/060150/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192500,946522800,7350,7350,7350,7350,3738
20231024,192400,946522800,7350,7350,7350,7350,0
20231024,192300,946522800,7350,7350,7350,7350,0
20231024,192200,946522800,7350,7350,7350,7350,0
20231024,192100,946522800,7350,7350,7350,7350,0
20231024,192000,946522800,7350,7350,7350,7350,0
20231024,191900,946522800,7350,7350,7350,7350,0
20231024,191800,946522800,7350,7350,7350,7350,0
20231024,191700,946522800,7350,7350,7350,7350,0
20231024,191600,946522800,7350,7350,7350,7350,0
20231024,191500,946522800,7350,7350,7350,7350,0
20231024,191400,946522800,7350,7350,7350,7350,0
20231024,191300,946522800,7350,7350,7350,7350,0
20231024,191200,946522800,7350,7350,7350,7350,0
20231024,191100,946522800,7350,7350,7350,7350,0
20231024,191000,946522800,7350,7350,7350,7350,0
20231024,190900,946522800,7350,7350,7350,7350,0
20231024,190800,946522800,7350,7350,7350,7350,0
20231024,190700,946522800,7350,7350,7350,7350,0
20231024,190600,946522800,7350,7350,7350,7350,0
20231024,190500,946522800,7350,7350,7350,7350,0
20231024,190400,946522800,7350,7350,7350,7350,0
20231024,190300,946522800,7350,7350,7350,7350,0
20231024,190200,946522800,7350,7350,7350,7350,0
20231024,190100,946522800,7350,7350,7350,7350,0
20231024,190000,946522800,7350,7350,7350,7350,0
20231024,185900,946522800,7350,7350,7350,7350,0
20231024,185800,946522800,7350,7350,7350,7350,0
20231024,185700,946522800,7350,7350,7350,7350,0
20231024,185600,946522800,7350,7350,7350,7350,0
20231024,185500,946522800,7350,7350,7350,7350,3738
20231024,185400,946522800,7350,7350,7350,7350,0
20231024,185300,946522800,7350,7350,7350,7350,0
20231024,185200,946522800,7350,7350,7350,7350,0
20231024,185100,946522800,7350,7350,7350,7350,0
20231024,185000,946522800,7350,7350,7350,7350,0
20231024,184900,946522800,7350,7350,7350,7350,0
20231024,184800,946522800,7350,7350,7350,7350,0
20231024,184700,946522800,7350,7350,7350,7350,0
20231024,184600,946522800,7350,7350,7350,7350,0
20231024,184500,946522800,7350,7350,7350,7350,0
20231024,184400,946522800,7350,7350,7350,7350,0
20231024,184300,946522800,7350,7350,7350,7350,0
20231024,184200,946522800,7350,7350,7350,7350,0
20231024,184100,946522800,7350,7350,7350,7350,0
20231024,184000,946522800,7350,7350,7350,7350,0
20231024,183900,946522800,7350,7350,7350,7350,0
20231024,183800,946522800,7350,7350,7350,7350,0
20231024,183700,946522800,7350,7350,7350,7350,0
20231024,183600,946522800,7350,7350,7350,7350,0
20231024,183500,946522800,7350,7350,7350,7350,0
20231024,183400,946522800,7350,7350,7350,7350,0
20231024,183300,946522800,7350,7350,7350,7350,0
20231024,183200,946522800,7350,7350,7350,7350,0
20231024,183100,946522800,7350,7350,7350,7350,0
20231024,183000,946522800,7350,7350,7350,7350,0
20231024,182900,946522800,7350,7350,7350,7350,0
20231024,182800,946522800,7350,7350,7350,7350,0
20231024,182700,946522800,7350,7350,7350,7350,0
20231024,182600,946522800,7350,7350,7350,7350,0
20231024,182500,946522800,7350,7350,7350,7350,3738
20231024,182400,946522800,7350,7350,7350,7350,0
20231024,182300,946522800,7350,7350,7350,7350,0
20231024,182200,946522800,7350,7350,7350,7350,0
20231024,182100,946522800,7350,7350,7350,7350,0
20231024,182000,946522800,7350,7350,7350,7350,0
20231024,181900,946522800,7350,7350,7350,7350,0
20231024,181800,946522800,7350,7350,7350,7350,0
20231024,181700,946522800,7350,7350,7350,7350,0
20231024,181600,946522800,7350,7350,7350,7350,0
20231024,181500,946522800,7350,7350,7350,7350,0
20231024,181400,946522800,7350,7350,7350,7350,0
20231024,181300,946522800,7350,7350,7350,7350,0
20231024,181200,946522800,7350,7350,7350,7350,0
20231024,181100,946522800,7350,7350,7350,7350,0
20231024,181000,946522800,7350,7350,7350,7350,0
20231024,180900,946522800,7350,7350,7350,7350,0
20231024,180800,946522800,7350,7350,7350,7350,0
20231024,180700,946522800,7350,7350,7350,7350,0
20231024,180600,946522800,7350,7350,7350,7350,0
20231024,180500,946522800,7350,7350,7350,7350,0
20231024,180400,946522800,7350,7350,7350,7350,0
20231024,180300,946522800,7350,7350,7350,7350,0
20231024,180200,946522800,7350,7350,7350,7350,0
20231024,180100,946522800,7350,7350,7350,7350,0
20231024,180000,946522800,7350,7350,7350,7350,0
20231024,175900,946522800,7350,7350,7350,7350,0
20231024,175800,946522800,7350,7350,7350,7350,0
20231024,175700,946522800,7350,7350,7350,7350,0
20231024,175600,946522800,7350,7350,7350,7350,0
20231024,175500,946522800,7350,7350,7350,7350,3738
20231024,175400,946522800,7350,7350,7350,7350,0
20231024,175300,946522800,7350,7350,7350,7350,0
20231024,175200,946522800,7350,7350,7350,7350,0
20231024,175100,946522800,7350,7350,7350,7350,0
20231024,175000,946522800,7350,7350,7350,7350,0
20231024,174900,946522800,7350,7350,7350,7350,0
20231024,174800,946522800,7350,7350,7350,7350,0
20231024,174700,946522800,7350,7350,7350,7350,0
20231024,174600,946522800,7350,7350,7350,7350,0
20231024,174500,946522800,7350,7350,7350,7350,0
20231024,174400,946522800,7350,7350,7350,7350,0
20231024,174300,946522800,7350,7350,7350,7350,0
20231024,174200,946522800,7350,7350,7350,7350,0
20231024,174100,946522800,7350,7350,7350,7350,0
20231024,174000,946522800,7350,7350,7350,7350,0
20231024,173900,946522800,7350,7350,7350,7350,0
20231024,173800,946522800,7350,7350,7350,7350,0
20231024,173700,946522800,7350,7350,7350,7350,0
20231024,173600,946522800,7350,7350,7350,7350,0
20231024,173500,946522800,7350,7350,7350,7350,0
20231024,173400,946522800,7350,7350,7350,7350,0
20231024,173300,946522800,7350,7350,7350,7350,0
20231024,173200,946522800,7350,7350,7350,7350,0
20231024,173100,946522800,7350,7350,7350,7350,0
20231024,173000,946522800,7350,7350,7350,7350,0
20231024,172900,946522800,7350,7350,7350,7350,0
20231024,172800,946522800,7350,7350,7350,7350,0
20231024,172700,946522800,7350,7350,7350,7350,0
20231024,172600,946522800,7350,7350,7350,7350,0
20231024,172500,946522800,7350,7350,7350,7350,3738
20231024,172400,946522800,7350,7350,7350,7350,0
20231024,172300,946522800,7350,7350,7350,7350,0
20231024,172200,946522800,7350,7350,7350,7350,0
20231024,172100,946522800,7350,7350,7350,7350,0
20231024,172000,946522800,7350,7350,7350,7350,0
20231024,171900,946522800,7350,7350,7350,7350,0
20231024,171800,946522800,7350,7350,7350,7350,0
20231024,171700,946522800,7350,7350,7350,7350,0
20231024,171600,946522800,7350,7350,7350,7350,0
20231024,171500,946522800,7350,7350,7350,7350,0
20231024,171400,946522800,7350,7350,7350,7350,0
20231024,171300,946522800,7350,7350,7350,7350,0
20231024,171200,946522800,7350,7350,7350,7350,0
20231024,171100,946522800,7350,7350,7350,7350,0
20231024,171000,946522800,7350,7350,7350,7350,0
20231024,170900,946522800,7350,7350,7350,7350,0
20231024,170800,946522800,7350,7350,7350,7350,0
20231024,170700,946522800,7350,7350,7350,7350,0
20231024,170600,946522800,7350,7350,7350,7350,0
20231024,170500,946522800,7350,7350,7350,7350,0
20231024,170400,946522800,7350,7350,7350,7350,0
20231024,170300,946522800,7350,7350,7350,7350,0
20231024,170200,946522800,7350,7350,7350,7350,0
20231024,170100,946522800,7350,7350,7350,7350,0
20231024,170000,946522800,7350,7350,7350,7350,0
20231024,165900,946522800,7350,7350,7350,7350,0
20231024,165800,946522800,7350,7350,7350,7350,0
20231024,165700,946522800,7350,7350,7350,7350,0
20231024,165600,946522800,7350,7350,7350,7350,0
20231024,165500,946522800,7350,7350,7350,7350,3738
20231024,165400,946522800,7350,7350,7350,7350,0
20231024,165300,946522800,7350,7350,7350,7350,0
20231024,165200,946522800,7350,7350,7350,7350,0
20231024,165100,946522800,7350,7350,7350,7350,0
20231024,165000,946522800,7350,7350,7350,7350,0
20231024,164900,946522800,7350,7350,7350,7350,0
20231024,164800,946522800,7350,7350,7350,7350,0
20231024,164700,946522800,7350,7350,7350,7350,0
20231024,164600,946522800,7350,7350,7350,7350,0
20231024,164500,946522800,7350,7350,7350,7350,0
20231024,164400,946522800,7350,7350,7350,7350,0
20231024,164300,946522800,7350,7350,7350,7350,0
20231024,164200,946522800,7350,7350,7350,7350,0
20231024,164100,946522800,7350,7350,7350,7350,0
20231024,164000,946522800,7350,7350,7350,7350,0
20231024,163900,946522800,7350,7350,7350,7350,0
20231024,163800,946522800,7350,7350,7350,7350,0
20231024,163700,946522800,7350,7350,7350,7350,0
20231024,163600,946522800,7350,7350,7350,7350,0
20231024,163500,946522800,7350,7350,7350,7350,0
20231024,163400,946522800,7350,7350,7350,7350,0
20231024,163300,946522800,7350,7350,7350,7350,0
20231024,163200,946522800,7350,7350,7350,7350,0
20231024,163100,946522800,7350,7350,7350,7350,0
20231024,163000,946522800,7350,7350,7350,7350,0
20231024,162900,946522800,7350,7350,7350,7350,0
20231024,162800,946522800,7350,7350,7350,7350,0
20231024,162700,946522800,7350,7350,7350,7350,0
20231024,162600,946522800,7350,7350,7350,7350,0
20231024,162500,946522800,7350,7350,7350,7350,3738
20231024,162400,946522800,7350,7350,7350,7350,0
20231024,162300,946522800,7350,7350,7350,7350,0
20231024,162200,946522800,7350,7350,7350,7350,0
20231024,162100,946522800,7350,7350,7350,7350,0
20231024,162000,946522800,7350,7350,7350,7350,0
20231024,161900,946522800,7350,7350,7350,7350,0
20231024,161800,946522800,7350,7350,7350,7350,0
20231024,161700,946522800,7350,7350,7350,7350,0
20231024,161600,946522800,7350,7350,7350,7350,0
20231024,161500,946522800,7350,7350,7350,7350,0
20231024,161400,946522800,7350,7350,7350,7350,0
20231024,161300,946522800,7350,7350,7350,7350,0
20231024,161200,946522800,7350,7350,7350,7350,0
20231024,161100,946522800,7350,7350,7350,7350,0
20231024,161000,946522800,7350,7350,7350,7350,0
20231024,160900,946522800,7350,7350,7350,7350,0
20231024,160800,946522800,7350,7350,7350,7350,0
20231024,160700,946522800,7350,7350,7350,7350,0
20231024,160600,946522800,7350,7350,7350,7350,0
20231024,160500,946522800,7350,7350,7350,7350,0
20231024,160400,946522800,7350,7350,7350,7350,0
20231024,160300,946522800,7350,7350,7350,7350,0
20231024,160200,946522800,7350,7350,7350,7350,0
20231024,160100,946522800,7350,7350,7350,7350,0
20231024,160000,946522800,7350,7350,7350,7350,0
20231024,155900,946522800,7350,7350,7350,7350,0
20231024,155800,946522800,7350,7350,7350,7350,0
20231024,155700,946522800,7350,7350,7350,7350,0
20231024,155600,946522800,7350,7350,7350,7350,0
20231024,155500,946522800,7350,7350,7350,7350,3738
20231024,155400,946522800,7350,7350,7350,7350,0
20231024,155300,946522800,7350,7350,7350,7350,0
20231024,155200,946522800,7350,7350,7350,7350,0
20231024,155100,946522800,7350,7350,7350,7350,0
20231024,155000,946522800,7350,7350,7350,7350,0
20231024,154900,946522800,7350,7350,7350,7350,0
20231024,154800,946522800,7350,7350,7350,7350,0
20231024,154700,946522800,7350,7350,7350,7350,0
20231024,154600,946522800,7350,7350,7350,7350,0
20231024,154500,946522800,7350,7350,7350,7350,0
20231024,154400,946522800,7350,7350,7350,7350,0
20231024,154300,946522800,7350,7350,7350,7350,0
20231024,154200,946522800,7350,7350,7350,7350,0
20231024,154100,946522800,7350,7350,7350,7350,0
20231024,154000,946522800,7350,7350,7350,7350,0
20231024,153900,946522800,7350,7350,7350,7350,0
20231024,153800,946522800,7350,7350,7350,7350,0
20231024,153700,946522800,7350,7350,7350,7350,0
20231024,153600,946522800,7350,7350,7350,7350,0
20231024,153500,946522800,7350,7350,7350,7350,0
20231024,153400,946522800,7350,7350,7350,7350,0
20231024,153300,946522800,7350,7350,7350,7350,0
20231024,153200,946522800,7350,7350,7350,7350,0
20231024,153100,946522800,7350,7350,7350,7350,0
20231024,153000,946522800,7350,7350,7350,7350,3738
20231024,152900,919048500,7330,7330,7330,7330,0
20231024,152800,919048500,7330,7330,7330,7330,0
20231024,152700,919048500,7330,7330,7330,7330,0
20231024,152600,919048500,7330,7330,7330,7330,0
20231024,152500,919048500,7330,7330,7330,7330,0
20231024,152400,919048500,7330,7330,7330,7330,0
20231024,152300,919048500,7330,7330,7330,7330,0
20231024,152200,919048500,7330,7330,7330,7330,0
20231024,152100,919048500,7330,7330,7330,7330,0
20231024,152000,919048500,7330,7330,7330,7330,0
20231024,151900,919048500,7330,7340,7340,7330,24
20231024,151800,918872480,7340,7340,7340,7340,488
20231024,151700,915290560,7330,7340,7340,7330,23
20231024,151600,915121940,7340,7330,7340,7330,52
20231024,151500,914740770,7340,7340,7340,7340,1
20231024,151400,914733430,7330,7340,7340,7330,110
20231024,151300,913927080,7330,7330,7330,7330,65
20231024,151200,913450630,7340,7330,7340,7330,105
20231024,151100,912680930,7330,7340,7340,7330,167
20231024,151000,911456670,7330,7330,7330,7330,170
20231024,150900,910210570,7340,7340,7340,7340,555
20231024,150800,906136870,7350,7350,7350,7350,141
20231024,150700,905100520,7350,7360,7360,7350,1033
20231024,150600,897507670,7360,7350,7360,7340,2104
20231024,150500,882043270,7350,7340,7350,7340,822
20231024,150400,876009750,7340,7330,7340,7330,1058
20231024,150300,868253730,7330,7330,7330,7330,324
20231024,150200,865878810,7320,7330,7330,7320,51
20231024,150100,865505180,7320,7320,7320,7320,686
20231024,150000,860483660,7320,7320,7320,7310,290
20231024,145900,858360930,7310,7310,7310,7310,89
20231024,145800,857710340,7310,7320,7320,7310,2
20231024,145700,857695710,7310,7310,7310,7310,240
20231024,145600,855941310,7310,7320,7320,7310,286
20231024,145500,853850630,7310,7320,7320,7310,525
20231024,145400,850008330,7320,7330,7330,7320,602
20231024,145300,845600670,7330,7320,7330,7320,435
20231024,145200,842415120,7330,7330,7330,7330,4
20231024,145100,842385800,7320,7330,7330,7320,154
20231024,145000,841258370,7320,7320,7330,7320,1012
20231024,144900,833850520,7320,7320,7320,7320,373
20231024,144800,831120160,7320,7310,7330,7310,2453
20231024,144700,813172190,7310,7300,7310,7300,359
20231024,144600,810550910,7300,7310,7310,7300,224
20231024,144500,808915520,7300,7300,7310,7300,324
20231024,144400,806550280,7310,7300,7310,7300,2650
20231024,144300,787200990,7290,7290,7290,7290,102
20231024,144200,786457410,7300,7280,7300,7280,2470
20231024,144100,768467750,7270,7280,7280,7270,949
20231024,144000,761560000,7280,7280,7280,7280,79
20231024,143900,760984880,7280,7280,7280,7280,227
20231024,143800,759332320,7280,7270,7280,7270,1120
20231024,143700,751179780,7270,7270,7270,7270,6
20231024,143600,751136160,7270,7280,7280,7270,3
20231024,143500,751114340,7280,7280,7280,7280,20
20231024,143400,750968740,7270,7280,7280,7270,121
20231024,143300,750088850,7270,7270,7270,7270,105
20231024,143200,749325500,7280,7280,7280,7280,281
20231024,143100,747279820,7280,7280,7280,7280,3
20231024,143000,747257980,7270,7280,7280,7270,468
20231024,142900,743851610,7280,7270,7280,7270,158
20231024,142800,742702940,7270,7270,7280,7270,613
20231024,142700,738246420,7280,7280,7280,7280,640
20231024,142600,733587220,7270,7280,7280,7270,101
20231024,142500,732852940,7280,7280,7280,7280,136
20231024,142400,731862860,7280,7280,7280,7280,105
20231024,142300,731098460,7280,7270,7280,7270,3
20231024,142200,731076640,7280,7280,7280,7270,52
20231024,142100,730698090,7280,7280,7280,7280,5
20231024,142000,730661690,7280,7270,7280,7270,36
20231024,141900,730399960,7270,7270,7270,7270,31
20231024,141800,730174590,7270,7270,7270,7270,32
20231024,141700,729941950,7260,7270,7270,7260,409
20231024,141600,726969370,7270,7270,7280,7270,1679
20231024,141500,714763030,7270,7270,7270,7270,1
20231024,141400,714755760,7260,7250,7260,7250,1038
20231024,141300,707227500,7240,7250,7250,7240,180
20231024,141200,705922760,7250,7250,7250,7240,500
20231024,141100,702298110,7240,7240,7240,7240,112
20231024,141000,701487230,7250,7240,7250,7240,85
20231024,140900,700871820,7250,7240,7250,7240,4331
20231024,140800,669509830,7240,7230,7240,7230,666
20231024,140700,664689270,7230,7230,7230,7230,504
20231024,140600,661045350,7220,7230,7230,7220,348
20231024,140500,658530810,7230,7230,7230,7230,1039
20231024,140400,651018840,7240,7240,7240,7240,20
20231024,140300,650874040,7230,7230,7230,7230,110
20231024,140200,650078740,7240,7240,7240,7230,631
20231024,140100,645516580,7240,7240,7240,7230,237
20231024,140000,643801390,7230,7240,7240,7230,61
20231024,135900,643360340,7230,7230,7230,7230,71
20231024,135800,642847010,7230,7240,7240,7230,181
20231024,135700,641538370,7240,7230,7240,7230,164
20231024,135600,640352050,7240,7240,7240,7240,40
20231024,135500,640062450,7230,7250,7250,7230,1074
20231024,135400,632292250,7250,7250,7250,7250,136
20231024,135300,631306250,7240,7240,7240,7240,148
20231024,135200,630234730,7250,7250,7250,7250,113
20231024,135100,629415480,7250,7250,7250,7250,5
20231024,135000,629379230,7250,7250,7250,7250,1
20231024,134900,629371980,7240,7240,7250,7240,241
20231024,134800,627625790,7240,7240,7240,7240,136
20231024,134700,626641150,7240,7240,7240,7240,193
20231024,134600,625243830,7240,7240,7250,7240,410
20231024,134500,622274990,7240,7230,7240,7230,633
20231024,134400,617692080,7240,7250,7250,7240,485
20231024,134300,614180670,7240,7240,7250,7240,406
20231024,134200,611241200,7240,7240,7240,7240,1
20231024,134100,611233960,7240,7240,7240,7240,39
20231024,134000,610951600,7240,7240,7240,7240,3
20231024,133900,610929880,7240,7240,7250,7230,983
20231024,133800,603813150,7230,7230,7230,7230,464
20231024,133700,600458430,7230,7220,7230,7220,456
20231024,133600,597165920,7220,7210,7220,7210,807
20231024,133500,591341360,7200,7200,7200,7200,92
20231024,133400,590678960,7210,7220,7220,7200,93
20231024,133300,590008730,7220,7190,7220,7190,3893
20231024,133200,561979830,7190,7190,7190,7190,2
20231024,133100,561965450,7180,7190,7190,7180,152
20231024,133000,560873480,7190,7190,7190,7190,336
20231024,132900,558457640,7190,7190,7190,7190,30
20231024,132800,558241940,7190,7190,7190,7190,2
20231024,132700,558227560,7190,7190,7190,7190,1
20231024,132600,558220370,7190,7190,7190,7190,1
20231024,132500,558213180,7190,7190,7190,7190,3
20231024,132400,558191610,7190,7190,7190,7190,0
20231024,132300,558191610,7190,7190,7190,7190,0
20231024,132200,558191610,7190,7190,7190,7190,13
20231024,132100,558098140,7180,7180,7180,7180,5
20231024,132000,558062240,7180,7180,7180,7180,220
20231024,131900,556482640,7180,7180,7180,7180,0
20231024,131800,556482640,7180,7180,7180,7180,88
20231024,131700,555850800,7180,7190,7190,7180,362
20231024,131600,553249050,7190,7190,7200,7190,1784
20231024,131500,540422080,7190,7190,7190,7190,105
20231024,131400,539667130,7180,7180,7180,7180,71
20231024,131300,539157350,7190,7190,7190,7190,0
20231024,131200,539157350,7190,7190,7190,7190,50
20231024,131100,538797850,7190,7190,7190,7190,0
20231024,131000,538797850,7190,7190,7190,7190,4
20231024,130900,538769090,7180,7190,7190,7180,95
20231024,130800,538086890,7190,7190,7190,7190,213
20231024,130700,536555420,7180,7180,7180,7180,108
20231024,130600,535779980,7190,7190,7190,7190,10
20231024,130500,535708080,7190,7190,7190,7190,0
20231024,130400,535708080,7190,7190,7190,7190,25
20231024,130300,535528330,7180,7180,7180,7180,113
20231024,130200,534716990,7190,7190,7190,7190,2
20231024,130100,534702610,7190,7190,7190,7190,11
20231024,130000,534623520,7180,7190,7190,7180,110
20231024,125900,533833610,7190,7190,7190,7190,317
20231024,125800,531554380,7190,7190,7200,7190,2428
20231024,125700,514096250,7190,7180,7190,7180,93
20231024,125600,513428320,7180,7180,7180,7180,0
20231024,125500,513428320,7180,7180,7180,7180,108
20231024,125400,512652880,7180,7180,7180,7180,1
20231024,125300,512645700,7180,7180,7180,7180,0
20231024,125200,512645700,7180,7180,7180,7180,106
20231024,125100,511884620,7180,7180,7180,7180,1
20231024,125000,511877440,7180,7180,7180,7180,0
20231024,124900,511877440,7180,7180,7180,7180,0
20231024,124800,511877440,7180,7180,7180,7180,0
20231024,124700,511877440,7180,7190,7190,7180,1015
20231024,124600,504589590,7190,7190,7190,7190,0
20231024,124500,504589590,7190,7190,7190,7190,0
20231024,124400,504589590,7190,7190,7190,7190,47
20231024,124300,504251660,7190,7190,7190,7190,0
20231024,124200,504251660,7190,7190,7190,7190,0
20231024,124100,504251660,7190,7190,7190,7190,0
20231024,124000,504251660,7190,7180,7190,7180,74
20231024,123900,503720330,7180,7180,7180,7180,415
20231024,123800,500740630,7180,7180,7180,7180,335
20231024,123700,498335330,7180,7180,7180,7180,0
20231024,123600,498335330,7180,7180,7180,7180,442
20231024,123500,495161770,7190,7190,7190,7190,100
20231024,123400,494442770,7180,7180,7180,7180,313
20231024,123300,492195430,7180,7180,7180,7180,0
20231024,123200,492195430,7180,7180,7180,7180,289
20231024,123100,490120410,7180,7180,7180,7180,56
20231024,123000,489718330,7190,7190,7190,7190,10
20231024,122900,489646430,7190,7190,7190,7190,108
20231024,122800,488869910,7190,7190,7190,7180,245
20231024,122700,487108900,7190,7190,7190,7190,0
20231024,122600,487108900,7190,7190,7190,7180,208
20231024,122500,485614490,7190,7190,7190,7190,0
20231024,122400,485614490,7190,7190,7190,7190,0
20231024,122300,485614490,7190,7190,7190,7180,150
20231024,122200,484537160,7190,7190,7190,7180,1742
20231024,122100,472013360,7190,7190,7190,7180,202
20231024,122000,470561890,7190,7190,7190,7190,61
20231024,121900,470123300,7190,7190,7190,7180,178
20231024,121800,468844640,7190,7190,7190,7190,0
20231024,121700,468844640,7190,7180,7190,7180,207
20231024,121600,467357470,7190,7190,7190,7190,62
20231024,121500,466911690,7180,7180,7180,7180,77
20231024,121400,466358830,7180,7180,7180,7180,0
20231024,121300,466358830,7180,7180,7180,7180,73
20231024,121200,465834690,7180,7180,7180,7180,0
20231024,121100,465834690,7180,7180,7180,7180,0
20231024,121000,465834690,7180,7180,7180,7180,239
20231024,120900,464118670,7190,7190,7190,7190,311
20231024,120800,461882580,7190,7190,7190,7190,362
20231024,120700,459279800,7190,7190,7200,7190,2473
20231024,120600,441497500,7190,7190,7190,7190,115
20231024,120500,440670650,7190,7190,7190,7190,179
20231024,120400,439383640,7190,7190,7190,7190,32
20231024,120300,439153560,7190,7190,7190,7190,55
20231024,120200,438758110,7190,7190,7190,7190,26
20231024,120100,438571170,7190,7190,7190,7180,144
20231024,120000,437536660,7190,7180,7190,7180,106
20231024,115900,436775230,7190,7190,7190,7190,26
20231024,115800,436588290,7190,7190,7190,7180,216
20231024,115700,435036150,7190,7190,7190,7190,161
20231024,115600,433878560,7180,7190,7190,7180,139
20231024,115500,432880500,7190,7180,7190,7180,53
20231024,115400,432499440,7190,7190,7190,7190,24
20231024,115300,432326880,7190,7190,7190,7190,54
20231024,115200,431938620,7190,7190,7190,7190,0
20231024,115100,431938620,7190,7190,7190,7190,0
20231024,115000,431938620,7190,7180,7190,7180,119
20231024,114900,431084170,7190,7180,7190,7180,109
20231024,114800,430301460,7180,7180,7180,7180,76
20231024,114700,429755780,7180,7170,7180,7170,113
20231024,114600,428944540,7180,7180,7180,7180,68
20231024,114500,428456300,7180,7190,7190,7180,556
20231024,114400,424459340,7190,7180,7200,7180,2353
20231024,114300,407538050,7190,7190,7190,7190,500
20231024,114200,403943050,7180,7180,7180,7180,72
20231024,114100,403426090,7180,7180,7180,7180,220
20231024,114000,401846490,7170,7170,7170,7170,99
20231024,113900,401136660,7180,7180,7180,7180,0
20231024,113800,401136660,7180,7180,7180,7180,0
20231024,113700,401136660,7180,7180,7180,7180,2
20231024,113600,401122300,7180,7180,7180,7180,139
20231024,113500,400124280,7180,7180,7180,7180,921
20231024,113400,393511500,7180,7180,7180,7180,0
20231024,113300,393511500,7180,7180,7180,7180,0
20231024,113200,393511500,7180,7180,7180,7180,11
20231024,113100,393432520,7170,7170,7170,7170,10
20231024,113000,393360820,7170,7170,7170,7170,0
20231024,112900,393360820,7170,7170,7170,7170,89
20231024,112800,392722690,7170,7170,7170,7170,0
20231024,112700,392722690,7170,7170,7170,7170,68
20231024,112600,392235130,7160,7160,7160,7160,0
20231024,112500,392235130,7160,7180,7180,7160,1116
20231024,112400,384233760,7170,7190,7200,7170,1411
20231024,112300,374092090,7180,7190,7190,7180,408
20231024,112200,371159730,7200,7190,7200,7190,1171
20231024,112100,362740030,7180,7180,7180,7180,29
20231024,112000,362531810,7180,7180,7180,7180,4
20231024,111900,362503090,7180,7180,7180,7180,73
20231024,111800,361978950,7180,7180,7180,7180,77
20231024,111700,361426090,7180,7180,7180,7180,54
20231024,111600,361038370,7180,7180,7180,7180,91
20231024,111500,360384990,7180,7180,7180,7170,150
20231024,111400,359308300,7180,7180,7180,7180,54
20231024,111300,358920580,7190,7200,7200,7190,548
20231024,111200,354980060,7200,7200,7200,7200,212
20231024,111100,353453660,7200,7190,7200,7190,299
20231024,111000,351303730,7190,7190,7190,7190,140
20231024,110900,350297130,7190,7190,7190,7190,42
20231024,110800,349995150,7180,7180,7180,7180,81
20231024,110700,349413570,7180,7180,7180,7180,1
20231024,110600,349406390,7180,7180,7180,7180,92
20231024,110500,348745830,7180,7170,7180,7170,365
20231024,110400,346128560,7160,7170,7170,7160,109
20231024,110300,345347040,7170,7170,7170,7170,155
20231024,110200,344235690,7170,7170,7170,7170,51
20231024,110100,343870020,7160,7160,7160,7160,497
20231024,110000,340311500,7160,7160,7160,7160,30
20231024,105900,340096700,7150,7150,7150,7150,0
20231024,105800,340096700,7150,7160,7160,7150,114
20231024,105700,339281350,7150,7150,7150,7150,54
20231024,105600,338895250,7150,7150,7150,7150,0
20231024,105500,338895250,7150,7150,7150,7150,165
20231024,105400,337715500,7150,7150,7160,7150,388
20231024,105300,334941280,7150,7140,7150,7140,132
20231024,105200,333998460,7140,7140,7140,7140,0
20231024,105100,333998460,7140,7140,7140,7140,0
20231024,105000,333998460,7140,7150,7150,7140,169
20231024,104900,332790670,7150,7150,7150,7150,96
20231024,104800,332104270,7150,7150,7160,7150,268
20231024,104700,330188030,7140,7140,7140,7140,107
20231024,104600,329424050,7150,7150,7150,7130,285
20231024,104500,327387660,7150,7140,7150,7140,858
20231024,104400,321259720,7140,7140,7140,7140,219
20231024,104300,319696060,7140,7160,7160,7140,1078
20231024,104200,311985490,7170,7170,7170,7170,140
20231024,104100,310981690,7170,7170,7180,7170,379
20231024,104000,308263980,7170,7160,7170,7160,349
20231024,103900,305761680,7170,7170,7170,7170,0
20231024,103800,305761680,7170,7160,7170,7160,189
20231024,103700,304408340,7170,7170,7170,7170,27
20231024,103600,304214750,7180,7190,7190,7160,1123
20231024,103500,296156810,7190,7170,7190,7170,1092
20231024,103400,288323960,7170,7170,7170,7170,224
20231024,103300,286717880,7170,7170,7170,7170,27
20231024,103200,286524290,7160,7160,7160,7160,0
20231024,103100,286524290,7160,7160,7160,7160,134
20231024,103000,285564850,7160,7170,7170,7160,200
20231024,102900,284131030,7170,7180,7180,7170,191
20231024,102800,282761160,7170,7170,7170,7170,226
20231024,102700,281140740,7170,7180,7180,7170,343
20231024,102600,278681140,7180,7180,7180,7170,290
20231024,102500,276600240,7180,7170,7180,7170,369
20231024,102400,273953050,7170,7160,7180,7160,1221
20231024,102300,265205520,7160,7150,7160,7150,49
20231024,102200,264854820,7160,7140,7160,7140,565
20231024,102100,260813400,7140,7150,7160,7140,1753
20231024,102000,248279300,7150,7170,7180,7150,1393
20231024,101900,238306740,7190,7210,7210,7160,3972
20231024,101800,209778420,7210,7220,7220,7210,165
20231024,101700,208587620,7220,7220,7220,7220,157
20231024,101600,207454080,7220,7220,7230,7220,327
20231024,101500,205093030,7220,7230,7230,7220,698
20231024,101400,200053090,7230,7230,7230,7220,441
20231024,101300,196867660,7230,7230,7230,7230,208
20231024,101200,195363820,7230,7240,7240,7230,982
20231024,101100,188263410,7240,7240,7240,7240,97
20231024,101000,187561130,7240,7240,7240,7240,73
20231024,100900,187032610,7240,7240,7240,7240,200
20231024,100800,185584610,7240,7250,7250,7240,340
20231024,100700,183122780,7250,7250,7250,7240,230
20231024,100600,181457280,7250,7240,7250,7240,110
20231024,100500,180660670,7250,7240,7250,7240,242
20231024,100400,178907370,7240,7240,7250,7240,365
20231024,100300,176264130,7250,7240,7250,7240,335
20231024,100200,173838150,7240,7250,7250,7240,1467
20231024,100100,163204000,7250,7250,7250,7250,69
20231024,100000,162703750,7240,7240,7240,7240,185
20231024,095900,161364350,7250,7250,7250,7250,275
20231024,095800,159370600,7240,7260,7260,7240,692
20231024,095700,154355040,7260,7260,7260,7260,0
20231024,095600,154355040,7260,7260,7260,7260,88
20231024,095500,153716160,7260,7260,7260,7260,0
20231024,095400,153716160,7260,7260,7260,7250,454
20231024,095300,150420870,7260,7260,7260,7260,0
20231024,095200,150420870,7260,7260,7280,7260,1118
20231024,095100,142298280,7250,7230,7250,7230,1585
20231024,095000,130826950,7230,7240,7240,7230,714
20231024,094900,125659110,7250,7260,7260,7240,1365
20231024,094800,115764750,7260,7260,7260,7260,68
20231024,094700,115271070,7250,7250,7250,7250,100
20231024,094600,114546070,7250,7250,7250,7250,100
20231024,094500,113821070,7260,7260,7260,7260,105
20231024,094400,113058770,7260,7260,7260,7260,54
20231024,094300,112666730,7250,7250,7250,7250,2
20231024,094200,112652230,7250,7250,7250,7250,136
20231024,094100,111666230,7250,7260,7260,7250,49
20231024,094000,111310970,7260,7260,7260,7260,0
20231024,093900,111310970,7260,7260,7260,7260,0
20231024,093800,111310970,7260,7260,7260,7260,21
20231024,093700,111158510,7250,7250,7250,7250,2
20231024,093600,111144010,7260,7270,7270,7260,1046
20231024,093500,103540780,7260,7260,7260,7260,1
20231024,093400,103533520,7260,7270,7270,7260,4
20231024,093300,103504450,7270,7270,7270,7270,1
20231024,093200,103497180,7270,7270,7280,7270,958
20231024,093100,96532440,7270,7250,7270,7250,779
20231024,093000,90879750,7250,7260,7260,7250,1568
20231024,092900,79502980,7270,7270,7270,7270,2
20231024,092800,79488440,7270,7270,7270,7270,0
20231024,092700,79488440,7270,7270,7270,7270,135
20231024,092600,78506990,7270,7280,7280,7270,528
20231024,092500,74663770,7270,7270,7270,7270,1
20231024,092400,74656500,7270,7270,7270,7270,1
20231024,092300,74649230,7290,7280,7290,7280,293
20231024,092200,72516180,7280,7270,7280,7270,459
20231024,092100,69175600,7270,7270,7280,7270,725
20231024,092000,63904660,7280,7260,7280,7260,723
20231024,091900,58643670,7250,7280,7280,7250,404
20231024,091800,55706580,7280,7280,7280,7280,646
20231024,091700,51003700,7290,7290,7290,7290,0
20231024,091600,51003700,7290,7280,7290,7280,111
20231024,091500,50195610,7290,7280,7290,7280,236
20231024,091400,48476180,7290,7280,7290,7280,589
20231024,091300,44187210,7280,7290,7290,7280,542
20231024,091200,40241380,7280,7280,7280,7280,0
20231024,091100,40241380,7280,7280,7280,7280,391
20231024,091000,37394900,7280,7280,7280,7270,232
20231024,090900,35707440,7280,7280,7280,7280,513
20231024,090800,31972800,7270,7270,7280,7270,121
20231024,090700,31093120,7270,7250,7270,7250,190
20231024,090600,29714050,7250,7250,7250,7250,151
20231024,090500,28619300,7250,7250,7260,7250,156
20231024,090400,27487490,7260,7270,7270,7260,408
20231024,090300,24522740,7280,7280,7280,7280,6
20231024,090200,24479060,7280,7280,7280,7280,54
20231024,090100,24085940,7290,7290,7300,7270,370
20231024,090000,21387420,7280,7200,7280,7200,2965