KissMeData/073570/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193300,4582436500,9650,9650,9650,9650,7264
20231024,193200,4582436500,9650,9650,9650,9650,0
20231024,193100,4582436500,9650,9650,9650,9650,0
20231024,193000,4582436500,9650,9650,9650,9650,0
20231024,192900,4582436500,9650,9650,9650,9650,0
20231024,192800,4582436500,9650,9650,9650,9650,0
20231024,192700,4582436500,9650,9650,9650,9650,0
20231024,192600,4582436500,9650,9650,9650,9650,0
20231024,192500,4582436500,9650,9650,9650,9650,0
20231024,192400,4582436500,9650,9650,9650,9650,0
20231024,192300,4582436500,9650,9650,9650,9650,0
20231024,192200,4582436500,9650,9650,9650,9650,0
20231024,192100,4582436500,9650,9650,9650,9650,0
20231024,192000,4582436500,9650,9650,9650,9650,0
20231024,191900,4582436500,9650,9650,9650,9650,0
20231024,191800,4582436500,9650,9650,9650,9650,0
20231024,191700,4582436500,9650,9650,9650,9650,0
20231024,191600,4582436500,9650,9650,9650,9650,0
20231024,191500,4582436500,9650,9650,9650,9650,0
20231024,191400,4582436500,9650,9650,9650,9650,0
20231024,191300,4582436500,9650,9650,9650,9650,0
20231024,191200,4582436500,9650,9650,9650,9650,0
20231024,191100,4582436500,9650,9650,9650,9650,0
20231024,191000,4582436500,9650,9650,9650,9650,0
20231024,190900,4582436500,9650,9650,9650,9650,0
20231024,190800,4582436500,9650,9650,9650,9650,0
20231024,190700,4582436500,9650,9650,9650,9650,0
20231024,190600,4582436500,9650,9650,9650,9650,0
20231024,190500,4582436500,9650,9650,9650,9650,0
20231024,190400,4582436500,9650,9650,9650,9650,0
20231024,190300,4582436500,9650,9650,9650,9650,7264
20231024,190200,4582436500,9650,9650,9650,9650,0
20231024,190100,4582436500,9650,9650,9650,9650,0
20231024,190000,4582436500,9650,9650,9650,9650,0
20231024,185900,4582436500,9650,9650,9650,9650,0
20231024,185800,4582436500,9650,9650,9650,9650,0
20231024,185700,4582436500,9650,9650,9650,9650,0
20231024,185600,4582436500,9650,9650,9650,9650,0
20231024,185500,4582436500,9650,9650,9650,9650,0
20231024,185400,4582436500,9650,9650,9650,9650,0
20231024,185300,4582436500,9650,9650,9650,9650,0
20231024,185200,4582436500,9650,9650,9650,9650,0
20231024,185100,4582436500,9650,9650,9650,9650,0
20231024,185000,4582436500,9650,9650,9650,9650,0
20231024,184900,4582436500,9650,9650,9650,9650,0
20231024,184800,4582436500,9650,9650,9650,9650,0
20231024,184700,4582436500,9650,9650,9650,9650,0
20231024,184600,4582436500,9650,9650,9650,9650,0
20231024,184500,4582436500,9650,9650,9650,9650,0
20231024,184400,4582436500,9650,9650,9650,9650,0
20231024,184300,4582436500,9650,9650,9650,9650,0
20231024,184200,4582436500,9650,9650,9650,9650,0
20231024,184100,4582436500,9650,9650,9650,9650,0
20231024,184000,4582436500,9650,9650,9650,9650,0
20231024,183900,4582436500,9650,9650,9650,9650,0
20231024,183800,4582436500,9650,9650,9650,9650,0
20231024,183700,4582436500,9650,9650,9650,9650,0
20231024,183600,4582436500,9650,9650,9650,9650,0
20231024,183500,4582436500,9650,9650,9650,9650,0
20231024,183400,4582436500,9650,9650,9650,9650,0
20231024,183300,4582436500,9650,9650,9650,9650,7264
20231024,183200,4582436500,9650,9650,9650,9650,0
20231024,183100,4582436500,9650,9650,9650,9650,0
20231024,183000,4582436500,9650,9650,9650,9650,0
20231024,182900,4582436500,9650,9650,9650,9650,0
20231024,182800,4582436500,9650,9650,9650,9650,0
20231024,182700,4582436500,9650,9650,9650,9650,0
20231024,182600,4582436500,9650,9650,9650,9650,0
20231024,182500,4582436500,9650,9650,9650,9650,0
20231024,182400,4582436500,9650,9650,9650,9650,0
20231024,182300,4582436500,9650,9650,9650,9650,0
20231024,182200,4582436500,9650,9650,9650,9650,0
20231024,182100,4582436500,9650,9650,9650,9650,0
20231024,182000,4582436500,9650,9650,9650,9650,0
20231024,181900,4582436500,9650,9650,9650,9650,0
20231024,181800,4582436500,9650,9650,9650,9650,0
20231024,181700,4582436500,9650,9650,9650,9650,0
20231024,181600,4582436500,9650,9650,9650,9650,0
20231024,181500,4582436500,9650,9650,9650,9650,0
20231024,181400,4582436500,9650,9650,9650,9650,0
20231024,181300,4582436500,9650,9650,9650,9650,0
20231024,181200,4582436500,9650,9650,9650,9650,0
20231024,181100,4582436500,9650,9650,9650,9650,0
20231024,181000,4582436500,9650,9650,9650,9650,0
20231024,180900,4582436500,9650,9650,9650,9650,0
20231024,180800,4582436500,9650,9650,9650,9650,0
20231024,180700,4582436500,9650,9650,9650,9650,0
20231024,180600,4582436500,9650,9650,9650,9650,0
20231024,180500,4582436500,9650,9650,9650,9650,0
20231024,180400,4582436500,9650,9650,9650,9650,0
20231024,180300,4582436500,9650,9650,9650,9650,7264
20231024,180200,4582436500,9650,9650,9650,9650,0
20231024,180100,4582436500,9650,9650,9650,9650,0
20231024,180000,4582436500,9650,9650,9650,9650,0
20231024,175900,4582436500,9650,9650,9650,9650,0
20231024,175800,4582436500,9650,9650,9650,9650,0
20231024,175700,4582436500,9650,9650,9650,9650,0
20231024,175600,4582436500,9650,9650,9650,9650,0
20231024,175500,4582436500,9650,9650,9650,9650,0
20231024,175400,4582436500,9650,9650,9650,9650,0
20231024,175300,4582436500,9650,9650,9650,9650,0
20231024,175200,4582436500,9650,9650,9650,9650,0
20231024,175100,4582436500,9650,9650,9650,9650,0
20231024,175000,4582436500,9650,9650,9650,9650,0
20231024,174900,4582436500,9650,9650,9650,9650,0
20231024,174800,4582436500,9650,9650,9650,9650,0
20231024,174700,4582436500,9650,9650,9650,9650,0
20231024,174600,4582436500,9650,9650,9650,9650,0
20231024,174500,4582436500,9650,9650,9650,9650,0
20231024,174400,4582436500,9650,9650,9650,9650,0
20231024,174300,4582436500,9650,9650,9650,9650,0
20231024,174200,4582436500,9650,9650,9650,9650,0
20231024,174100,4582436500,9650,9650,9650,9650,0
20231024,174000,4582436500,9650,9650,9650,9650,0
20231024,173900,4582436500,9650,9650,9650,9650,0
20231024,173800,4582436500,9650,9650,9650,9650,0
20231024,173700,4582436500,9650,9650,9650,9650,0
20231024,173600,4582436500,9650,9650,9650,9650,0
20231024,173500,4582436500,9650,9650,9650,9650,0
20231024,173400,4582436500,9650,9650,9650,9650,0
20231024,173300,4582436500,9650,9650,9650,9650,7264
20231024,173200,4582436500,9650,9650,9650,9650,0
20231024,173100,4582436500,9650,9650,9650,9650,0
20231024,173000,4582436500,9650,9650,9650,9650,0
20231024,172900,4582436500,9650,9650,9650,9650,0
20231024,172800,4582436500,9650,9650,9650,9650,0
20231024,172700,4582436500,9650,9650,9650,9650,0
20231024,172600,4582436500,9650,9650,9650,9650,0
20231024,172500,4582436500,9650,9650,9650,9650,0
20231024,172400,4582436500,9650,9650,9650,9650,0
20231024,172300,4582436500,9650,9650,9650,9650,0
20231024,172200,4582436500,9650,9650,9650,9650,0
20231024,172100,4582436500,9650,9650,9650,9650,0
20231024,172000,4582436500,9650,9650,9650,9650,0
20231024,171900,4582436500,9650,9650,9650,9650,0
20231024,171800,4582436500,9650,9650,9650,9650,0
20231024,171700,4582436500,9650,9650,9650,9650,0
20231024,171600,4582436500,9650,9650,9650,9650,0
20231024,171500,4582436500,9650,9650,9650,9650,0
20231024,171400,4582436500,9650,9650,9650,9650,0
20231024,171300,4582436500,9650,9650,9650,9650,0
20231024,171200,4582436500,9650,9650,9650,9650,0
20231024,171100,4582436500,9650,9650,9650,9650,0
20231024,171000,4582436500,9650,9650,9650,9650,0
20231024,170900,4582436500,9650,9650,9650,9650,0
20231024,170800,4582436500,9650,9650,9650,9650,0
20231024,170700,4582436500,9650,9650,9650,9650,0
20231024,170600,4582436500,9650,9650,9650,9650,0
20231024,170500,4582436500,9650,9650,9650,9650,0
20231024,170400,4582436500,9650,9650,9650,9650,0
20231024,170300,4582436500,9650,9650,9650,9650,7264
20231024,170200,4582436500,9650,9650,9650,9650,0
20231024,170100,4582436500,9650,9650,9650,9650,0
20231024,170000,4582436500,9650,9650,9650,9650,0
20231024,165900,4582436500,9650,9650,9650,9650,0
20231024,165800,4582436500,9650,9650,9650,9650,0
20231024,165700,4582436500,9650,9650,9650,9650,0
20231024,165600,4582436500,9650,9650,9650,9650,0
20231024,165500,4582436500,9650,9650,9650,9650,0
20231024,165400,4582436500,9650,9650,9650,9650,0
20231024,165300,4582436500,9650,9650,9650,9650,0
20231024,165200,4582436500,9650,9650,9650,9650,0
20231024,165100,4582436500,9650,9650,9650,9650,0
20231024,165000,4582436500,9650,9650,9650,9650,0
20231024,164900,4582436500,9650,9650,9650,9650,0
20231024,164800,4582436500,9650,9650,9650,9650,0
20231024,164700,4582436500,9650,9650,9650,9650,0
20231024,164600,4582436500,9650,9650,9650,9650,0
20231024,164500,4582436500,9650,9650,9650,9650,0
20231024,164400,4582436500,9650,9650,9650,9650,0
20231024,164300,4582436500,9650,9650,9650,9650,0
20231024,164200,4582436500,9650,9650,9650,9650,0
20231024,164100,4582436500,9650,9650,9650,9650,0
20231024,164000,4582436500,9650,9650,9650,9650,0
20231024,163900,4582436500,9650,9650,9650,9650,0
20231024,163800,4582436500,9650,9650,9650,9650,0
20231024,163700,4582436500,9650,9650,9650,9650,0
20231024,163600,4582436500,9650,9650,9650,9650,0
20231024,163500,4582436500,9650,9650,9650,9650,0
20231024,163400,4582436500,9650,9650,9650,9650,0
20231024,163300,4582436500,9650,9650,9650,9650,7264
20231024,163200,4582436500,9650,9650,9650,9650,0
20231024,163100,4582436500,9650,9650,9650,9650,0
20231024,163000,4582436500,9650,9650,9650,9650,0
20231024,162900,4582436500,9650,9650,9650,9650,0
20231024,162800,4582436500,9650,9650,9650,9650,0
20231024,162700,4582436500,9650,9650,9650,9650,0
20231024,162600,4582436500,9650,9650,9650,9650,0
20231024,162500,4582436500,9650,9650,9650,9650,0
20231024,162400,4582436500,9650,9650,9650,9650,0
20231024,162300,4582436500,9650,9650,9650,9650,0
20231024,162200,4582436500,9650,9650,9650,9650,0
20231024,162100,4582436500,9650,9650,9650,9650,0
20231024,162000,4582436500,9650,9650,9650,9650,0
20231024,161900,4582436500,9650,9650,9650,9650,0
20231024,161800,4582436500,9650,9650,9650,9650,0
20231024,161700,4582436500,9650,9650,9650,9650,0
20231024,161600,4582436500,9650,9650,9650,9650,0
20231024,161500,4582436500,9650,9650,9650,9650,0
20231024,161400,4582436500,9650,9650,9650,9650,0
20231024,161300,4582436500,9650,9650,9650,9650,0
20231024,161200,4582436500,9650,9650,9650,9650,0
20231024,161100,4582436500,9650,9650,9650,9650,0
20231024,161000,4582436500,9650,9650,9650,9650,0
20231024,160900,4582436500,9650,9650,9650,9650,0
20231024,160800,4582436500,9650,9650,9650,9650,0
20231024,160700,4582436500,9650,9650,9650,9650,0
20231024,160600,4582436500,9650,9650,9650,9650,0
20231024,160500,4582436500,9650,9650,9650,9650,0
20231024,160400,4582436500,9650,9650,9650,9650,0
20231024,160300,4582436500,9650,9650,9650,9650,7264
20231024,160200,4582436500,9650,9650,9650,9650,0
20231024,160100,4582436500,9650,9650,9650,9650,0
20231024,160000,4582436500,9650,9650,9650,9650,0
20231024,155900,4582436500,9650,9650,9650,9650,0
20231024,155800,4582436500,9650,9650,9650,9650,0
20231024,155700,4582436500,9650,9650,9650,9650,0
20231024,155600,4582436500,9650,9650,9650,9650,0
20231024,155500,4582436500,9650,9650,9650,9650,0
20231024,155400,4582436500,9650,9650,9650,9650,0
20231024,155300,4582436500,9650,9650,9650,9650,0
20231024,155200,4582436500,9650,9650,9650,9650,0
20231024,155100,4582436500,9650,9650,9650,9650,0
20231024,155000,4582436500,9650,9650,9650,9650,0
20231024,154900,4582436500,9650,9650,9650,9650,0
20231024,154800,4582436500,9650,9650,9650,9650,0
20231024,154700,4582436500,9650,9650,9650,9650,0
20231024,154600,4582436500,9650,9650,9650,9650,0
20231024,154500,4582436500,9650,9650,9650,9650,0
20231024,154400,4582436500,9650,9650,9650,9650,0
20231024,154300,4582436500,9650,9650,9650,9650,0
20231024,154200,4582436500,9650,9650,9650,9650,0
20231024,154100,4582436500,9650,9650,9650,9650,0
20231024,154000,4582436500,9650,9650,9650,9650,0
20231024,153900,4582436500,9650,9650,9650,9650,0
20231024,153800,4582436500,9650,9650,9650,9650,0
20231024,153700,4582436500,9650,9650,9650,9650,0
20231024,153600,4582436500,9650,9650,9650,9650,0
20231024,153500,4582436500,9650,9650,9650,9650,0
20231024,153400,4582436500,9650,9650,9650,9650,0
20231024,153300,4582436500,9650,9650,9650,9650,7264
20231024,153200,4582436500,9650,9650,9650,9650,0
20231024,153100,4582436500,9650,9650,9650,9650,0
20231024,153000,4582436500,9650,9650,9650,9650,7264
20231024,152900,4512338900,9660,9660,9660,9660,0
20231024,152800,4512338900,9660,9660,9660,9660,0
20231024,152700,4512338900,9660,9660,9660,9660,0
20231024,152600,4512338900,9660,9660,9660,9660,0
20231024,152500,4512338900,9660,9660,9660,9660,0
20231024,152400,4512338900,9660,9660,9660,9660,0
20231024,152300,4512338900,9660,9660,9660,9660,0
20231024,152200,4512338900,9660,9660,9660,9660,0
20231024,152100,4512338900,9660,9660,9660,9660,0
20231024,152000,4512338900,9660,9660,9660,9660,0
20231024,151900,4512338900,9660,9670,9690,9650,3261
20231024,151800,4480840990,9670,9700,9700,9610,3950
20231024,151700,4442659140,9700,9780,9780,9700,3577
20231024,151600,4407838290,9780,9700,9790,9700,5104
20231024,151500,4358071900,9690,9690,9690,9670,3033
20231024,151400,4328712630,9680,9680,9720,9680,2223
20231024,151300,4307167540,9680,9640,9690,9640,1678
20231024,151200,4290942510,9670,9680,9720,9640,1170
20231024,151100,4279599710,9710,9620,9710,9610,9486
20231024,151000,4187885770,9620,9610,9620,9590,4331
20231024,150900,4146292920,9610,9590,9610,9590,5328
20231024,150800,4095156870,9590,9580,9600,9550,1343
20231024,150700,4082286520,9570,9560,9590,9530,2074
20231024,150600,4062438570,9560,9530,9560,9520,2542
20231024,150500,4038197730,9520,9500,9520,9490,1296
20231024,150400,4025869070,9500,9520,9520,9500,1198
20231024,150300,4014470220,9520,9530,9530,9520,119
20231024,150200,4013336760,9530,9510,9530,9490,2701
20231024,150100,3987658610,9530,9540,9550,9520,1356
20231024,150000,3974734720,9550,9580,9580,9550,1227
20231024,145900,3963007700,9580,9550,9580,9550,929
20231024,145800,3954121050,9570,9540,9580,9520,2491
20231024,145700,3930320560,9520,9510,9550,9510,2332
20231024,145600,3908087540,9510,9450,9510,9450,6840
20231024,145500,3843158960,9440,9440,9440,9440,999
20231024,145400,3833728400,9440,9440,9450,9440,350
20231024,145300,3830424380,9450,9430,9460,9420,2518
20231024,145200,3806633830,9410,9390,9450,9380,7609
20231024,145100,3734803420,9380,9340,9380,9330,1387
20231024,145000,3721830900,9340,9320,9350,9280,1330
20231024,144900,3709454200,9320,9330,9350,9300,1824
20231024,144800,3692431960,9320,9360,9370,9300,4305
20231024,144700,3652251020,9370,9380,9390,9370,1250
20231024,144600,3640530670,9390,9400,9410,9380,1387
20231024,144500,3627491600,9390,9400,9410,9390,1102
20231024,144400,3617136820,9400,9400,9410,9400,123
20231024,144300,3615980530,9420,9380,9420,9380,569
20231024,144200,3610634010,9380,9390,9390,9370,737
20231024,144100,3603720590,9360,9410,9410,9360,971
20231024,144000,3594604170,9410,9400,9410,9400,1091
20231024,143900,3584344140,9400,9420,9430,9400,1386
20231024,143800,3571311760,9420,9420,9440,9420,178
20231024,143700,3569634860,9440,9420,9440,9420,231
20231024,143600,3567456580,9430,9450,9450,9430,2881
20231024,143500,3540273440,9450,9410,9450,9400,430
20231024,143400,3536215900,9440,9420,9450,9400,7487
20231024,143300,3465517280,9410,9410,9420,9400,1336
20231024,143200,3452943560,9410,9400,9410,9380,384
20231024,143100,3449334480,9410,9430,9430,9390,5951
20231024,143000,3393388840,9430,9460,9460,9420,1265
20231024,142900,3381438570,9450,9430,9450,9430,1566
20231024,142800,3366651160,9440,9440,9440,9430,113
20231024,142700,3365585490,9440,9440,9440,9430,435
20231024,142600,3361483100,9450,9420,9450,9400,3019
20231024,142500,3333018510,9410,9400,9410,9400,1544
20231024,142400,3318496840,9400,9400,9400,9400,6
20231024,142300,3318440440,9400,9420,9420,9400,163
20231024,142200,3316906120,9420,9400,9420,9390,607
20231024,142100,3311191840,9400,9410,9430,9400,518
20231024,142000,3306319070,9430,9400,9440,9400,1258
20231024,141900,3294466980,9400,9400,9400,9400,1186
20231024,141800,3283318580,9400,9400,9400,9340,2786
20231024,141700,3257279730,9390,9350,9400,9350,2199
20231024,141600,3236627610,9360,9380,9380,9360,303
20231024,141500,3233789190,9390,9430,9430,9390,897
20231024,141400,3225363480,9440,9390,9440,9380,1556
20231024,141300,3210736090,9390,9380,9390,9380,183
20231024,141200,3209018150,9390,9390,9390,9380,233
20231024,141100,3206832390,9380,9340,9380,9340,1714
20231024,141000,3190810770,9340,9380,9380,9330,140
20231024,140900,3189502130,9370,9370,9380,9360,609
20231024,140800,3183795760,9370,9280,9380,9280,17527
20231024,140700,3020670300,9300,9280,9300,9280,632
20231024,140600,3014799600,9280,9280,9290,9280,538
20231024,140500,3009805810,9280,9290,9290,9280,1605
20231024,140400,2994896040,9300,9290,9300,9290,254
20231024,140300,2992533970,9290,9290,9300,9290,1098
20231024,140200,2982329410,9290,9240,9290,9240,1753
20231024,140100,2966074480,9230,9240,9260,9230,82
20231024,140000,2965316730,9260,9220,9260,9220,197
20231024,135900,2963496390,9240,9240,9240,9180,312
20231024,135800,2960631090,9200,9260,9260,9200,1527
20231024,135700,2946562870,9280,9250,9280,9250,1532
20231024,135600,2932370360,9250,9250,9250,9250,565
20231024,135500,2927144110,9250,9250,9260,9190,2927
20231024,135400,2900182820,9250,9210,9270,9200,3507
20231024,135300,2867843670,9210,9240,9240,9200,563
20231024,135200,2862662900,9230,9200,9240,9180,7286
20231024,135100,2795716590,9190,9220,9220,9190,746
20231024,135000,2788857230,9210,9210,9220,9210,193
20231024,134900,2787079650,9220,9220,9220,9220,263
20231024,134800,2784654790,9220,9210,9220,9210,187
20231024,134700,2782931360,9200,9200,9200,9200,243
20231024,134600,2780695760,9200,9230,9230,9190,1145
20231024,134500,2770156700,9230,9230,9230,9230,4
20231024,134400,2770119780,9200,9230,9230,9200,986
20231024,134300,2761030780,9230,9220,9230,9200,1457
20231024,134200,2747607130,9230,9220,9230,9220,552
20231024,134100,2742514450,9210,9220,9220,9210,236
20231024,134000,2740340290,9220,9230,9240,9210,565
20231024,133900,2735134720,9230,9230,9230,9230,351
20231024,133800,2731894990,9230,9210,9230,9210,1648
20231024,133700,2716706710,9210,9210,9210,9210,4
20231024,133600,2716669870,9200,9190,9210,9190,480
20231024,133500,2712256820,9190,9170,9200,9170,645
20231024,133400,2706336660,9170,9200,9200,9170,149
20231024,133300,2704970020,9190,9200,9200,9190,99
20231024,133200,2704060060,9200,9210,9210,9200,109
20231024,133100,2703057220,9210,9170,9210,9160,386
20231024,133000,2699512470,9170,9160,9170,9140,4002
20231024,132900,2662889140,9150,9170,9170,9150,1475
20231024,132800,2649386280,9170,9190,9200,9170,1172
20231024,132700,2638619580,9180,9190,9190,9170,183
20231024,132600,2636940370,9180,9200,9210,9180,147
20231024,132500,2635589070,9210,9200,9210,9200,82
20231024,132400,2634834660,9220,9220,9220,9220,0
20231024,132300,2634834660,9220,9230,9230,9220,128
20231024,132200,2633653500,9230,9220,9230,9220,178
20231024,132100,2632010710,9210,9190,9210,9160,2693
20231024,132000,2607251890,9190,9180,9200,9170,128
20231024,131900,2606077560,9200,9210,9210,9160,1143
20231024,131800,2595581120,9220,9220,9220,9220,3
20231024,131700,2595553460,9210,9210,9210,9200,80
20231024,131600,2594816670,9230,9230,9230,9220,109
20231024,131500,2593811190,9230,9220,9230,9220,73
20231024,131400,2593137900,9220,9220,9220,9220,117
20231024,131300,2592059160,9220,9250,9250,9220,10
20231024,131200,2591966720,9270,9180,9280,9180,3067
20231024,131100,2563672610,9170,9180,9180,9170,122
20231024,131000,2562553290,9190,9180,9190,9180,55
20231024,130900,2562048330,9160,9170,9170,9160,370
20231024,130800,2558658710,9180,9170,9180,9170,3465
20231024,130700,2526883170,9160,9180,9180,9160,1045
20231024,130600,2517300740,9180,9210,9210,9180,465
20231024,130500,2513027410,9210,9210,9210,9210,5
20231024,130400,2512981360,9180,9210,9210,9180,42
20231024,130300,2512595640,9220,9220,9220,9220,0
20231024,130200,2512595640,9220,9180,9220,9160,298
20231024,130100,2509863850,9220,9210,9220,9210,371
20231024,130000,2506443700,9220,9220,9220,9220,172
20231024,125900,2504857860,9220,9230,9240,9150,1093
20231024,125800,2494833680,9230,9230,9240,9230,367
20231024,125700,2491445190,9230,9200,9230,9190,1289
20231024,125600,2479576400,9210,9200,9210,9200,102
20231024,125500,2478637990,9200,9180,9200,9160,10452
20231024,125400,2382871180,9170,9190,9190,9160,1432
20231024,125300,2369736780,9200,9190,9200,9190,15
20231024,125200,2369598920,9190,9190,9190,9180,47
20231024,125100,2369167420,9190,9190,9190,9190,116
20231024,125000,2368101380,9190,9200,9200,9180,272
20231024,124900,2365600520,9220,9220,9220,9220,70
20231024,124800,2364955120,9220,9220,9220,9210,40
20231024,124700,2364586570,9220,9210,9250,9210,212
20231024,124600,2362630660,9210,9200,9210,9200,287
20231024,124500,2359987600,9190,9200,9200,9190,70
20231024,124400,2359343650,9210,9170,9210,9170,644
20231024,124300,2353425210,9170,9190,9190,9170,289
20231024,124200,2350773160,9190,9190,9190,9190,55
20231024,124100,2350267710,9190,9190,9190,9190,0
20231024,124000,2350267710,9190,9190,9190,9190,160
20231024,123900,2348797310,9190,9180,9190,9180,60
20231024,123800,2348245940,9190,9200,9200,9170,221
20231024,123700,2346214710,9200,9190,9200,9190,548
20231024,123600,2341173210,9190,9190,9200,9190,280
20231024,123500,2338599160,9190,9160,9200,9160,9
20231024,123400,2338516590,9210,9210,9210,9170,2364
20231024,123300,2316791010,9210,9190,9210,9190,71
20231024,123200,2316138300,9180,9200,9200,9180,129
20231024,123100,2314952640,9190,9200,9200,9180,357
20231024,123000,2311669980,9200,9220,9220,9200,287
20231024,122900,2309026720,9210,9220,9230,9210,459
20231024,122800,2304793910,9230,9230,9230,9200,171
20231024,122700,2303219360,9210,9170,9210,9170,1208
20231024,122600,2292121250,9170,9170,9170,9170,6
20231024,122500,2292066230,9170,9170,9170,9170,30
20231024,122400,2291791130,9170,9180,9180,9170,177
20231024,122300,2290166350,9180,9180,9180,9170,88
20231024,122200,2289358710,9180,9190,9190,9180,34
20231024,122100,2289046480,9190,9170,9190,9170,256
20231024,122000,2286694720,9160,9170,9180,9150,730
20231024,121900,2280007540,9160,9170,9170,9160,128
20231024,121800,2278834550,9170,9160,9180,9160,330
20231024,121700,2275806780,9150,9150,9150,9150,300
20231024,121600,2273061780,9140,9130,9140,9130,109
20231024,121500,2272066600,9130,9160,9160,9120,495
20231024,121400,2267544640,9170,9160,9230,9150,693
20231024,121300,2261179650,9170,9160,9170,9160,59
20231024,121200,2260639170,9160,9140,9160,9140,75
20231024,121100,2259953100,9140,9140,9140,9140,62
20231024,121000,2259386420,9150,9160,9160,9150,213
20231024,120900,2257437460,9160,9160,9160,9150,53
20231024,120800,2256952460,9160,9150,9160,9140,119
20231024,120700,2255864170,9160,9140,9170,9140,742
20231024,120600,2249073430,9120,9140,9150,9120,495
20231024,120500,2244553020,9140,9150,9150,9130,17
20231024,120400,2244397750,9130,9130,9130,9130,49
20231024,120300,2243950380,9130,9130,9130,9120,198
20231024,120200,2242142750,9120,9120,9120,9090,1024
20231024,120100,2232813250,9120,9120,9120,9110,87
20231024,120000,2232020030,9130,9130,9130,9120,305
20231024,115900,2229236440,9140,9140,9160,9140,59
20231024,115800,2228697120,9140,9170,9170,9140,752
20231024,115700,2221813390,9170,9130,9170,9120,393
20231024,115600,2218227000,9130,9180,9180,9130,1982
20231024,115500,2200079410,9190,9170,9190,9170,91
20231024,115400,2199244180,9170,9180,9180,9170,131
20231024,115300,2198041910,9180,9180,9180,9170,110
20231024,115200,2197033110,9190,9190,9190,9190,11
20231024,115100,2196932020,9180,9190,9190,9180,505
20231024,115000,2192295250,9190,9190,9200,9190,31
20231024,114900,2192010350,9190,9130,9200,9120,285
20231024,114800,2189401970,9120,9220,9220,9120,525
20231024,114700,2184592280,9220,9220,9230,9210,154
20231024,114600,2183173470,9220,9220,9220,9220,12
20231024,114500,2183062830,9210,9210,9210,9210,400
20231024,114400,2179378830,9230,9230,9230,9230,50
20231024,114300,2178917330,9230,9230,9240,9220,939
20231024,114200,2170252770,9210,9200,9240,9200,1085
20231024,114100,2160253260,9200,9180,9200,9180,2987
20231024,114000,2132832080,9180,9170,9210,9170,517
20231024,113900,2128082470,9170,9160,9180,9160,390
20231024,113800,2124507480,9160,9130,9160,9040,1250
20231024,113700,2113106250,9130,9170,9170,9120,753
20231024,113600,2106226790,9180,9210,9210,9180,267
20231024,113500,2103771990,9280,9240,9290,9190,708
20231024,113400,2097219860,9240,9210,9240,9180,494
20231024,113300,2092669410,9240,9210,9240,9210,139
20231024,113200,2091389160,9210,9270,9280,9210,855
20231024,113100,2083494600,9280,9300,9300,9280,836
20231024,113000,2075727160,9300,9230,9310,9230,4155
20231024,112900,2037161580,9230,9170,9230,9170,676
20231024,112800,2030947330,9180,9180,9180,9180,27
20231024,112700,2030699470,9180,9170,9180,9170,90
20231024,112600,2029873800,9170,9160,9170,9000,3507
20231024,112500,1997972600,9170,9190,9190,9170,341
20231024,112400,1994840980,9190,9230,9250,9190,1126
20231024,112300,1984452920,9210,9240,9240,9210,92
20231024,112200,1983605570,9200,9190,9240,9190,1409
20231024,112100,1970635640,9180,9180,9180,9180,162
20231024,112000,1969148480,9170,9170,9170,9170,2056
20231024,111900,1950294960,9170,9160,9170,9160,37
20231024,111800,1949956000,9160,9160,9170,9160,157
20231024,111700,1948517560,9160,9150,9160,9140,1152
20231024,111600,1937977920,9150,9160,9160,9140,293
20231024,111500,1935298600,9160,9150,9160,9140,301
20231024,111400,1932544010,9150,9160,9170,9130,438
20231024,111300,1928538460,9170,9160,9170,9160,64
20231024,111200,1927951690,9170,9170,9170,9150,162
20231024,111100,1926467960,9170,9160,9170,9160,239
20231024,111000,1924277020,9170,9160,9170,9160,222
20231024,110900,1922241330,9180,9190,9190,9160,309
20231024,110800,1919407420,9190,9190,9190,9190,137
20231024,110700,1918148390,9190,9170,9190,9170,337
20231024,110600,1915054730,9180,9170,9180,9170,232
20231024,110500,1912926870,9150,9170,9170,9120,616
20231024,110400,1907301550,9170,9150,9170,9120,341
20231024,110300,1904181720,9150,9130,9150,9120,405
20231024,110200,1900483810,9120,9130,9130,9120,312
20231024,110100,1897637230,9150,9150,9150,9140,126
20231024,110000,1896485370,9150,9140,9150,9140,66
20231024,105900,1895881480,9140,9110,9140,9100,1078
20231024,105800,1886059780,9110,9110,9110,9110,33
20231024,105700,1885759150,9100,9120,9120,9100,54
20231024,105600,1885267290,9120,9100,9120,9100,207
20231024,105500,1883381920,9100,9090,9100,9090,159
20231024,105400,1881935290,9090,9100,9100,9090,211
20231024,105300,1880016160,9110,9110,9110,9110,145
20231024,105200,1878695210,9120,9130,9130,9110,1298
20231024,105100,1866857750,9140,9160,9160,9130,1275
20231024,105000,1855197670,9170,9170,9170,9170,88
20231024,104900,1854390710,9170,9160,9170,9160,63
20231024,104800,1853813060,9160,9160,9160,9130,270
20231024,104700,1851339890,9160,9140,9160,9140,1480
20231024,104600,1837812270,9140,9130,9140,9130,692
20231024,104500,1831493470,9130,9120,9130,9120,328
20231024,104400,1828502100,9130,9060,9130,9060,738
20231024,104300,1821806620,9050,9070,9080,9050,303
20231024,104200,1819059330,9080,9100,9100,9070,1951
20231024,104100,1801306330,9100,9100,9100,9070,244
20231024,104000,1799090350,9100,9090,9110,9090,948
20231024,103900,1790464010,9090,9040,9090,9040,4114
20231024,103800,1753223920,9020,9030,9040,8980,2089
20231024,103700,1734358980,8980,9030,9030,8970,1913
20231024,103600,1717192970,9030,9030,9030,8970,2201
20231024,103500,1697419860,9040,9030,9040,9030,969
20231024,103400,1688662590,9030,9030,9040,9020,903
20231024,103300,1680510290,9040,9030,9040,9020,189
20231024,103200,1678803200,9030,9030,9040,9020,2527
20231024,103100,1655984110,9020,8980,9030,8960,1956
20231024,103000,1638414530,8980,8970,9020,8970,653
20231024,102900,1632550400,9030,9020,9030,8950,1820
20231024,102800,1616223480,9020,8980,9040,8980,2032
20231024,102700,1597906600,8980,9020,9030,8970,415
20231024,102600,1594175040,9030,9010,9030,8970,1569
20231024,102500,1580072910,9020,9040,9040,9010,278
20231024,102400,1577562210,9040,9000,9050,9000,3189
20231024,102300,1548731360,9000,9020,9030,8950,1188
20231024,102200,1538055160,9050,8970,9050,8950,3983
20231024,102100,1502273310,8960,9010,9010,8950,5123
20231024,102000,1456245000,9010,9060,9060,9010,1749
20231024,101900,1440443660,9060,9080,9080,9050,1572
20231024,101800,1426206960,9080,9090,9100,9070,2394
20231024,101700,1404476610,9080,9080,9090,9070,901
20231024,101600,1396295650,9080,9070,9140,9000,5354
20231024,101500,1347849730,9070,9150,9150,9070,8723
20231024,101400,1268425070,9150,9170,9170,9140,551
20231024,101300,1263386910,9170,9160,9170,9160,44
20231024,101200,1262983520,9160,9170,9170,9160,66
20231024,101100,1262378670,9170,9150,9170,9140,185
20231024,101000,1260685080,9150,9160,9160,9130,2167
20231024,100900,1240858790,9160,9150,9170,9150,163
20231024,100800,1239365530,9160,9150,9160,9130,233
20231024,100700,1237234810,9190,9170,9190,9140,441
20231024,100600,1233202100,9140,9130,9170,9120,754
20231024,100500,1226313090,9130,9170,9170,9110,3567
20231024,100400,1193762860,9140,9140,9200,9130,1110
20231024,100300,1183609000,9130,9170,9170,9130,287
20231024,100200,1180983610,9130,9180,9220,9120,3067
20231024,100100,1152909850,9170,9180,9190,9160,417
20231024,100000,1149087000,9170,9220,9220,9170,340
20231024,095900,1145964760,9210,9200,9210,9160,682
20231024,095800,1139701260,9160,9170,9200,9160,743
20231024,095700,1132881500,9160,9170,9170,9150,1112
20231024,095600,1122692460,9180,9220,9220,9180,332
20231024,095500,1119642470,9180,9200,9230,9180,1164
20231024,095400,1108931240,9200,9220,9220,9200,409
20231024,095300,1105162950,9220,9280,9290,9190,620
20231024,095200,1099424210,9230,9230,9230,9180,1000
20231024,095100,1090204450,9230,9190,9270,9130,4418
20231024,095000,1049728260,9200,9210,9220,9200,919
20231024,094900,1041266210,9220,9200,9220,9200,1637
20231024,094800,1026205390,9200,9210,9210,9160,3626
20231024,094700,992900730,9220,9250,9250,9210,3167
20231024,094600,963673200,9250,9260,9260,9250,709
20231024,094500,957113250,9260,9260,9260,9250,530
20231024,094400,952207990,9270,9300,9300,9270,422
20231024,094300,948291440,9300,9260,9300,9260,1961
20231024,094200,930071120,9290,9270,9300,9240,2622
20231024,094100,905800010,9260,9260,9270,9240,1603
20231024,094000,890963620,9260,9290,9290,9250,5563
20231024,093900,839389700,9300,9340,9340,9290,2188
20231024,093800,819031490,9340,9360,9360,9330,241
20231024,093700,816781320,9340,9380,9380,9340,485
20231024,093600,812234420,9380,9300,9390,9300,3101
20231024,093500,783283700,9300,9370,9370,9290,2090
20231024,093400,763823560,9370,9380,9380,9360,532
20231024,093300,758840480,9380,9380,9380,9360,1103
20231024,093200,748498820,9380,9300,9380,9280,2258
20231024,093100,727435720,9300,9280,9320,9270,1234
20231024,093000,715963470,9280,9380,9380,9280,8856
20231024,092900,633235970,9400,9410,9410,9380,3429
20231024,092800,601014230,9410,9480,9490,9410,1939
20231024,092700,582697920,9480,9500,9500,9460,871
20231024,092600,574443760,9520,9450,9520,9450,1364
20231024,092500,561502680,9460,9410,9470,9410,2718
20231024,092400,535873790,9410,9410,9420,9410,347
20231024,092300,532607140,9420,9430,9430,9420,943
20231024,092200,523720180,9430,9420,9430,9390,1464
20231024,092100,509941710,9420,9420,9430,9410,411
20231024,092000,506072250,9410,9420,9470,9410,1341
20231024,091900,493435880,9420,9420,9430,9380,4939
20231024,091800,447025710,9420,9410,9420,9400,1557
20231024,091700,432371730,9430,9480,9490,9410,3063
20231024,091600,403429010,9480,9440,9480,9440,1076
20231024,091500,393262730,9440,9470,9470,9390,6898
20231024,091400,328174260,9470,9510,9510,9470,2214
20231024,091300,307146460,9510,9500,9520,9460,2378
20231024,091200,284615380,9470,9540,9540,9460,3489
20231024,091100,251457430,9540,9560,9580,9500,3634
20231024,091000,216838330,9560,9640,9650,9550,3399
20231024,090900,184236470,9640,9670,9700,9640,1696
20231024,090800,167839630,9680,9610,9680,9610,739
20231024,090700,160713940,9610,9590,9640,9590,641
20231024,090600,154555370,9590,9580,9590,9570,1977
20231024,090500,135616680,9570,9580,9580,9520,1493
20231024,090400,121372300,9590,9610,9610,9590,3136
20231024,090300,91268230,9610,9650,9670,9600,961
20231024,090200,82029090,9650,9600,9650,9600,1849
20231024,090100,64241390,9620,9530,9620,9530,1369
20231024,090000,51114330,9530,9490,9650,9490,5375