KissMeData/078520/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193400,992149480,8470,8470,8470,8470,876
20231024,193300,992149480,8470,8470,8470,8470,0
20231024,193200,992149480,8470,8470,8470,8470,0
20231024,193100,992149480,8470,8470,8470,8470,0
20231024,193000,992149480,8470,8470,8470,8470,0
20231024,192900,992149480,8470,8470,8470,8470,0
20231024,192800,992149480,8470,8470,8470,8470,0
20231024,192700,992149480,8470,8470,8470,8470,0
20231024,192600,992149480,8470,8470,8470,8470,0
20231024,192500,992149480,8470,8470,8470,8470,0
20231024,192400,992149480,8470,8470,8470,8470,0
20231024,192300,992149480,8470,8470,8470,8470,0
20231024,192200,992149480,8470,8470,8470,8470,0
20231024,192100,992149480,8470,8470,8470,8470,0
20231024,192000,992149480,8470,8470,8470,8470,0
20231024,191900,992149480,8470,8470,8470,8470,0
20231024,191800,992149480,8470,8470,8470,8470,0
20231024,191700,992149480,8470,8470,8470,8470,0
20231024,191600,992149480,8470,8470,8470,8470,0
20231024,191500,992149480,8470,8470,8470,8470,0
20231024,191400,992149480,8470,8470,8470,8470,0
20231024,191300,992149480,8470,8470,8470,8470,0
20231024,191200,992149480,8470,8470,8470,8470,0
20231024,191100,992149480,8470,8470,8470,8470,0
20231024,191000,992149480,8470,8470,8470,8470,0
20231024,190900,992149480,8470,8470,8470,8470,0
20231024,190800,992149480,8470,8470,8470,8470,0
20231024,190700,992149480,8470,8470,8470,8470,0
20231024,190600,992149480,8470,8470,8470,8470,0
20231024,190500,992149480,8470,8470,8470,8470,0
20231024,190400,992149480,8470,8470,8470,8470,876
20231024,190300,992149480,8470,8470,8470,8470,0
20231024,190200,992149480,8470,8470,8470,8470,0
20231024,190100,992149480,8470,8470,8470,8470,0
20231024,190000,992149480,8470,8470,8470,8470,0
20231024,185900,992149480,8470,8470,8470,8470,0
20231024,185800,992149480,8470,8470,8470,8470,0
20231024,185700,992149480,8470,8470,8470,8470,0
20231024,185600,992149480,8470,8470,8470,8470,0
20231024,185500,992149480,8470,8470,8470,8470,0
20231024,185400,992149480,8470,8470,8470,8470,0
20231024,185300,992149480,8470,8470,8470,8470,0
20231024,185200,992149480,8470,8470,8470,8470,0
20231024,185100,992149480,8470,8470,8470,8470,0
20231024,185000,992149480,8470,8470,8470,8470,0
20231024,184900,992149480,8470,8470,8470,8470,0
20231024,184800,992149480,8470,8470,8470,8470,0
20231024,184700,992149480,8470,8470,8470,8470,0
20231024,184600,992149480,8470,8470,8470,8470,0
20231024,184500,992149480,8470,8470,8470,8470,0
20231024,184400,992149480,8470,8470,8470,8470,0
20231024,184300,992149480,8470,8470,8470,8470,0
20231024,184200,992149480,8470,8470,8470,8470,0
20231024,184100,992149480,8470,8470,8470,8470,0
20231024,184000,992149480,8470,8470,8470,8470,0
20231024,183900,992149480,8470,8470,8470,8470,0
20231024,183800,992149480,8470,8470,8470,8470,0
20231024,183700,992149480,8470,8470,8470,8470,0
20231024,183600,992149480,8470,8470,8470,8470,0
20231024,183500,992149480,8470,8470,8470,8470,0
20231024,183400,992149480,8470,8470,8470,8470,876
20231024,183300,992149480,8470,8470,8470,8470,0
20231024,183200,992149480,8470,8470,8470,8470,0
20231024,183100,992149480,8470,8470,8470,8470,0
20231024,183000,992149480,8470,8470,8470,8470,0
20231024,182900,992149480,8470,8470,8470,8470,0
20231024,182800,992149480,8470,8470,8470,8470,0
20231024,182700,992149480,8470,8470,8470,8470,0
20231024,182600,992149480,8470,8470,8470,8470,0
20231024,182500,992149480,8470,8470,8470,8470,0
20231024,182400,992149480,8470,8470,8470,8470,0
20231024,182300,992149480,8470,8470,8470,8470,0
20231024,182200,992149480,8470,8470,8470,8470,0
20231024,182100,992149480,8470,8470,8470,8470,0
20231024,182000,992149480,8470,8470,8470,8470,0
20231024,181900,992149480,8470,8470,8470,8470,0
20231024,181800,992149480,8470,8470,8470,8470,0
20231024,181700,992149480,8470,8470,8470,8470,0
20231024,181600,992149480,8470,8470,8470,8470,0
20231024,181500,992149480,8470,8470,8470,8470,0
20231024,181400,992149480,8470,8470,8470,8470,0
20231024,181300,992149480,8470,8470,8470,8470,0
20231024,181200,992149480,8470,8470,8470,8470,0
20231024,181100,992149480,8470,8470,8470,8470,0
20231024,181000,992149480,8470,8470,8470,8470,0
20231024,180900,992149480,8470,8470,8470,8470,0
20231024,180800,992149480,8470,8470,8470,8470,0
20231024,180700,992149480,8470,8470,8470,8470,0
20231024,180600,992149480,8470,8470,8470,8470,0
20231024,180500,992149480,8470,8470,8470,8470,0
20231024,180400,992149480,8470,8470,8470,8470,876
20231024,180300,992149480,8470,8470,8470,8470,0
20231024,180200,992149480,8470,8470,8470,8470,0
20231024,180100,992149480,8470,8470,8470,8470,0
20231024,180000,992149480,8470,8470,8470,8470,0
20231024,175900,992149480,8470,8470,8470,8470,0
20231024,175800,992149480,8470,8470,8470,8470,0
20231024,175700,992149480,8470,8470,8470,8470,0
20231024,175600,992149480,8470,8470,8470,8470,0
20231024,175500,992149480,8470,8470,8470,8470,0
20231024,175400,992149480,8470,8470,8470,8470,0
20231024,175300,992149480,8470,8470,8470,8470,0
20231024,175200,992149480,8470,8470,8470,8470,0
20231024,175100,992149480,8470,8470,8470,8470,0
20231024,175000,992149480,8470,8470,8470,8470,0
20231024,174900,992149480,8470,8470,8470,8470,0
20231024,174800,992149480,8470,8470,8470,8470,0
20231024,174700,992149480,8470,8470,8470,8470,0
20231024,174600,992149480,8470,8470,8470,8470,0
20231024,174500,992149480,8470,8470,8470,8470,0
20231024,174400,992149480,8470,8470,8470,8470,0
20231024,174300,992149480,8470,8470,8470,8470,0
20231024,174200,992149480,8470,8470,8470,8470,0
20231024,174100,992149480,8470,8470,8470,8470,0
20231024,174000,992149480,8470,8470,8470,8470,0
20231024,173900,992149480,8470,8470,8470,8470,0
20231024,173800,992149480,8470,8470,8470,8470,0
20231024,173700,992149480,8470,8470,8470,8470,0
20231024,173600,992149480,8470,8470,8470,8470,0
20231024,173500,992149480,8470,8470,8470,8470,0
20231024,173400,992149480,8470,8470,8470,8470,876
20231024,173300,992149480,8470,8470,8470,8470,0
20231024,173200,992149480,8470,8470,8470,8470,0
20231024,173100,992149480,8470,8470,8470,8470,0
20231024,173000,992149480,8470,8470,8470,8470,0
20231024,172900,992149480,8470,8470,8470,8470,0
20231024,172800,992149480,8470,8470,8470,8470,0
20231024,172700,992149480,8470,8470,8470,8470,0
20231024,172600,992149480,8470,8470,8470,8470,0
20231024,172500,992149480,8470,8470,8470,8470,0
20231024,172400,992149480,8470,8470,8470,8470,0
20231024,172300,992149480,8470,8470,8470,8470,0
20231024,172200,992149480,8470,8470,8470,8470,0
20231024,172100,992149480,8470,8470,8470,8470,0
20231024,172000,992149480,8470,8470,8470,8470,0
20231024,171900,992149480,8470,8470,8470,8470,0
20231024,171800,992149480,8470,8470,8470,8470,0
20231024,171700,992149480,8470,8470,8470,8470,0
20231024,171600,992149480,8470,8470,8470,8470,0
20231024,171500,992149480,8470,8470,8470,8470,0
20231024,171400,992149480,8470,8470,8470,8470,0
20231024,171300,992149480,8470,8470,8470,8470,0
20231024,171200,992149480,8470,8470,8470,8470,0
20231024,171100,992149480,8470,8470,8470,8470,0
20231024,171000,992149480,8470,8470,8470,8470,0
20231024,170900,992149480,8470,8470,8470,8470,0
20231024,170800,992149480,8470,8470,8470,8470,0
20231024,170700,992149480,8470,8470,8470,8470,0
20231024,170600,992149480,8470,8470,8470,8470,0
20231024,170500,992149480,8470,8470,8470,8470,0
20231024,170400,992149480,8470,8470,8470,8470,876
20231024,170300,992149480,8470,8470,8470,8470,0
20231024,170200,992149480,8470,8470,8470,8470,0
20231024,170100,992149480,8470,8470,8470,8470,0
20231024,170000,992149480,8470,8470,8470,8470,0
20231024,165900,992149480,8470,8470,8470,8470,0
20231024,165800,992149480,8470,8470,8470,8470,0
20231024,165700,992149480,8470,8470,8470,8470,0
20231024,165600,992149480,8470,8470,8470,8470,0
20231024,165500,992149480,8470,8470,8470,8470,0
20231024,165400,992149480,8470,8470,8470,8470,0
20231024,165300,992149480,8470,8470,8470,8470,0
20231024,165200,992149480,8470,8470,8470,8470,0
20231024,165100,992149480,8470,8470,8470,8470,0
20231024,165000,992149480,8470,8470,8470,8470,0
20231024,164900,992149480,8470,8470,8470,8470,0
20231024,164800,992149480,8470,8470,8470,8470,0
20231024,164700,992149480,8470,8470,8470,8470,0
20231024,164600,992149480,8470,8470,8470,8470,0
20231024,164500,992149480,8470,8470,8470,8470,0
20231024,164400,992149480,8470,8470,8470,8470,0
20231024,164300,992149480,8470,8470,8470,8470,0
20231024,164200,992149480,8470,8470,8470,8470,0
20231024,164100,992149480,8470,8470,8470,8470,0
20231024,164000,992149480,8470,8470,8470,8470,0
20231024,163900,992149480,8470,8470,8470,8470,0
20231024,163800,992149480,8470,8470,8470,8470,0
20231024,163700,992149480,8470,8470,8470,8470,0
20231024,163600,992149480,8470,8470,8470,8470,0
20231024,163500,992149480,8470,8470,8470,8470,0
20231024,163400,992149480,8470,8470,8470,8470,876
20231024,163300,992149480,8470,8470,8470,8470,0
20231024,163200,992149480,8470,8470,8470,8470,0
20231024,163100,992149480,8470,8470,8470,8470,0
20231024,163000,992149480,8470,8470,8470,8470,0
20231024,162900,992149480,8470,8470,8470,8470,0
20231024,162800,992149480,8470,8470,8470,8470,0
20231024,162700,992149480,8470,8470,8470,8470,0
20231024,162600,992149480,8470,8470,8470,8470,0
20231024,162500,992149480,8470,8470,8470,8470,0
20231024,162400,992149480,8470,8470,8470,8470,0
20231024,162300,992149480,8470,8470,8470,8470,0
20231024,162200,992149480,8470,8470,8470,8470,0
20231024,162100,992149480,8470,8470,8470,8470,0
20231024,162000,992149480,8470,8470,8470,8470,0
20231024,161900,992149480,8470,8470,8470,8470,0
20231024,161800,992149480,8470,8470,8470,8470,0
20231024,161700,992149480,8470,8470,8470,8470,0
20231024,161600,992149480,8470,8470,8470,8470,0
20231024,161500,992149480,8470,8470,8470,8470,0
20231024,161400,992149480,8470,8470,8470,8470,0
20231024,161300,992149480,8470,8470,8470,8470,0
20231024,161200,992149480,8470,8470,8470,8470,0
20231024,161100,992149480,8470,8470,8470,8470,0
20231024,161000,992149480,8470,8470,8470,8470,0
20231024,160900,992149480,8470,8470,8470,8470,0
20231024,160800,992149480,8470,8470,8470,8470,0
20231024,160700,992149480,8470,8470,8470,8470,0
20231024,160600,992149480,8470,8470,8470,8470,0
20231024,160500,992149480,8470,8470,8470,8470,0
20231024,160400,992149480,8470,8470,8470,8470,876
20231024,160300,992149480,8470,8470,8470,8470,0
20231024,160200,992149480,8470,8470,8470,8470,0
20231024,160100,992149480,8470,8470,8470,8470,0
20231024,160000,992149480,8470,8470,8470,8470,0
20231024,155900,992149480,8470,8470,8470,8470,0
20231024,155800,992149480,8470,8470,8470,8470,0
20231024,155700,992149480,8470,8470,8470,8470,0
20231024,155600,992149480,8470,8470,8470,8470,0
20231024,155500,992149480,8470,8470,8470,8470,0
20231024,155400,992149480,8470,8470,8470,8470,0
20231024,155300,992149480,8470,8470,8470,8470,0
20231024,155200,992149480,8470,8470,8470,8470,0
20231024,155100,992149480,8470,8470,8470,8470,0
20231024,155000,992149480,8470,8470,8470,8470,0
20231024,154900,992149480,8470,8470,8470,8470,0
20231024,154800,992149480,8470,8470,8470,8470,0
20231024,154700,992149480,8470,8470,8470,8470,0
20231024,154600,992149480,8470,8470,8470,8470,0
20231024,154500,992149480,8470,8470,8470,8470,0
20231024,154400,992149480,8470,8470,8470,8470,0
20231024,154300,992149480,8470,8470,8470,8470,0
20231024,154200,992149480,8470,8470,8470,8470,0
20231024,154100,992149480,8470,8470,8470,8470,0
20231024,154000,992149480,8470,8470,8470,8470,0
20231024,153900,992149480,8470,8470,8470,8470,0
20231024,153800,992149480,8470,8470,8470,8470,0
20231024,153700,992149480,8470,8470,8470,8470,0
20231024,153600,992149480,8470,8470,8470,8470,0
20231024,153500,992149480,8470,8470,8470,8470,0
20231024,153400,992149480,8470,8470,8470,8470,876
20231024,153300,992149480,8470,8470,8470,8470,0
20231024,153200,992149480,8470,8470,8470,8470,0
20231024,153100,992149480,8470,8470,8470,8470,0
20231024,153000,992149480,8470,8470,8470,8470,876
20231024,152900,984729760,8470,8470,8470,8470,0
20231024,152800,984729760,8470,8470,8470,8470,0
20231024,152700,984729760,8470,8470,8470,8470,0
20231024,152600,984729760,8470,8470,8470,8470,0
20231024,152500,984729760,8470,8470,8470,8470,0
20231024,152400,984729760,8470,8470,8470,8470,0
20231024,152300,984729760,8470,8470,8470,8470,0
20231024,152200,984729760,8470,8470,8470,8470,0
20231024,152100,984729760,8470,8470,8470,8470,0
20231024,152000,984729760,8470,8470,8470,8470,0
20231024,151900,984729760,8470,8490,8490,8470,214
20231024,151800,982914200,8490,8490,8490,8490,49
20231024,151700,982498190,8490,8520,8520,8380,1993
20231024,151600,965545890,8520,8500,8520,8500,1326
20231024,151500,954254680,8510,8500,8510,8500,1893
20231024,151400,938145280,8500,8480,8500,8480,1198
20231024,151300,927971540,8480,8450,8490,8450,975
20231024,151200,919715310,8440,8430,8470,8430,1496
20231024,151100,907082350,8410,8430,8430,8410,1108
20231024,151000,897744230,8400,8430,8440,8400,1270
20231024,150900,887033340,8470,8480,8480,8430,2919
20231024,150800,862309440,8440,8490,8490,8440,3982
20231024,150700,828523980,8490,8450,8500,8450,3572
20231024,150600,798208460,8450,8400,8460,8400,1826
20231024,150500,782816510,8400,8350,8400,8350,2208
20231024,150400,764306280,8350,8340,8360,8340,1542
20231024,150300,751442680,8340,8330,8340,8330,244
20231024,150200,749408780,8330,8320,8330,8320,775
20231024,150100,742958680,8310,8310,8320,8310,851
20231024,150000,735886790,8300,8290,8300,8290,620
20231024,145900,730743930,8250,8280,8280,8250,1084
20231024,145800,721770890,8260,8260,8260,8260,11
20231024,145700,721680030,8260,8270,8270,8260,166
20231024,145600,720308270,8260,8260,8260,8260,23
20231024,145500,720118290,8260,8270,8270,8260,19
20231024,145400,719961330,8270,8270,8270,8270,508
20231024,145300,715760170,8250,8270,8270,8250,374
20231024,145200,712674640,8260,8260,8260,8260,77
20231024,145100,712038620,8260,8260,8260,8260,0
20231024,145000,712038620,8260,8260,8260,8260,16
20231024,144900,711906460,8260,8260,8260,8250,76
20231024,144800,711279250,8260,8260,8260,8260,10
20231024,144700,711196650,8250,8260,8260,8250,18
20231024,144600,711047980,8260,8260,8260,8260,40
20231024,144500,710717580,8260,8260,8260,8260,11
20231024,144400,710626720,8260,8260,8260,8260,48
20231024,144300,710230240,8270,8270,8270,8270,15
20231024,144200,710106190,8270,8270,8270,8270,13
20231024,144100,709998680,8260,8260,8260,8260,0
20231024,144000,709998680,8260,8260,8260,8260,0
20231024,143900,709998680,8260,8260,8260,8260,0
20231024,143800,709998680,8260,8290,8290,8260,324
20231024,143700,707315810,8250,8250,8250,8250,153
20231024,143600,706053560,8250,8260,8260,8250,140
20231024,143500,704897860,8280,8290,8290,8280,906
20231024,143400,697389620,8300,8300,8300,8300,213
20231024,143300,695621720,8290,8290,8290,8280,103
20231024,143200,694768230,8280,8280,8280,8280,388
20231024,143100,691555590,8260,8260,8260,8260,258
20231024,143000,689424510,8250,8250,8250,8250,304
20231024,142900,686916510,8250,8250,8250,8250,0
20231024,142800,686916510,8250,8250,8260,8250,261
20231024,142700,684761260,8250,8250,8250,8250,1
20231024,142600,684753010,8270,8270,8270,8270,0
20231024,142500,684753010,8270,8270,8270,8270,0
20231024,142400,684753010,8270,8270,8270,8270,1
20231024,142300,684744740,8240,8270,8280,8240,806
20231024,142200,678093350,8280,8260,8280,8260,125
20231024,142100,677060830,8270,8270,8270,8270,315
20231024,142000,674455780,8270,8280,8280,8270,122
20231024,141900,673446740,8280,8290,8300,8280,471
20231024,141800,669540960,8280,8280,8280,8280,4
20231024,141700,669507840,8270,8260,8270,8260,726
20231024,141600,663505700,8260,8260,8260,8260,1
20231024,141500,663497440,8260,8260,8270,8250,95
20231024,141400,662712770,8260,8270,8270,8260,436
20231024,141300,659107090,8270,8270,8270,8270,26
20231024,141200,658892070,8270,8270,8270,8270,16
20231024,141100,658759750,8270,8280,8280,8270,206
20231024,141000,657056120,8280,8280,8280,8280,15
20231024,140900,656931920,8300,8300,8300,8300,24
20231024,140800,656732720,8280,8280,8280,8280,47
20231024,140700,656343560,8310,8300,8310,8300,392
20231024,140600,653089320,8290,8270,8290,8270,697
20231024,140500,647317830,8270,8260,8270,8260,10
20231024,140400,647235180,8260,8250,8260,8250,35
20231024,140300,646946180,8250,8250,8250,8250,0
20231024,140200,646946180,8250,8250,8250,8250,761
20231024,140100,640667930,8220,8230,8230,8220,36
20231024,140000,640371990,8230,8240,8240,8230,214
20231024,135900,638610660,8240,8250,8250,8240,432
20231024,135800,635048360,8240,8240,8240,8240,151
20231024,135700,633804120,8240,8240,8250,8240,220
20231024,135600,631991220,8250,8250,8250,8250,0
20231024,135500,631991220,8250,8270,8270,8250,864
20231024,135400,624846140,8270,8270,8270,8270,34
20231024,135300,624564960,8280,8240,8280,8240,2427
20231024,135200,604502310,8230,8230,8230,8230,16
20231024,135100,604370630,8230,8240,8240,8230,70
20231024,135000,603793940,8250,8240,8250,8240,47
20231024,134900,603406650,8230,8180,8230,8180,1230
20231024,134800,593319970,8180,8180,8180,8180,1
20231024,134700,593311790,8180,8180,8180,8180,10
20231024,134600,593229990,8170,8170,8170,8170,0
20231024,134500,593229990,8170,8170,8170,8170,210
20231024,134400,591514290,8170,8170,8170,8170,23
20231024,134300,591326380,8170,8170,8170,8170,0
20231024,134200,591326380,8170,8170,8170,8170,13
20231024,134100,591220170,8170,8170,8170,8170,24
20231024,134000,591024090,8160,8160,8160,8160,0
20231024,133900,591024090,8160,8160,8160,8160,0
20231024,133800,591024090,8160,8160,8160,8160,27
20231024,133700,590803770,8170,8150,8170,8150,110
20231024,133600,589905970,8150,8150,8150,8150,0
20231024,133500,589905970,8150,8150,8150,8150,10
20231024,133400,589824470,8140,8140,8140,8140,1
20231024,133300,589816330,8150,8150,8150,8150,0
20231024,133200,589816330,8150,8150,8150,8150,13
20231024,133100,589710380,8150,8160,8170,8150,100
20231024,133000,588894080,8160,8160,8160,8160,0
20231024,132900,588894080,8160,8160,8160,8160,24
20231024,132800,588698240,8160,8160,8160,8160,48
20231024,132700,588306560,8150,8150,8150,8150,16
20231024,132600,588176160,8130,8150,8150,8130,31
20231024,132500,587924090,8140,8140,8140,8140,11
20231024,132400,587834550,8140,8140,8140,8140,18
20231024,132300,587688030,8140,8140,8140,8140,24
20231024,132200,587492670,8140,8140,8140,8140,15
20231024,132100,587370570,8130,8160,8160,8130,21
20231024,132000,587199660,8120,8120,8120,8120,0
20231024,131900,587199660,8120,8130,8130,8120,61
20231024,131800,586704190,8130,8150,8160,8130,40
20231024,131700,586378150,8140,8130,8140,8130,330
20231024,131600,583692250,8130,8130,8130,8130,30
20231024,131500,583448350,8130,8130,8130,8130,0
20231024,131400,583448350,8130,8130,8130,8130,16
20231024,131300,583318270,8130,8130,8130,8120,400
20231024,131200,580066910,8110,8110,8110,8110,103
20231024,131100,579231580,8120,8120,8120,8120,19
20231024,131000,579077300,8110,8130,8130,8110,446
20231024,130900,575458420,8130,8130,8130,8130,54
20231024,130800,575019400,8130,8130,8130,8130,2
20231024,130700,575003140,8130,8130,8140,8130,40
20231024,130600,574677840,8130,8130,8130,8130,1
20231024,130500,574669710,8130,8140,8140,8120,48
20231024,130400,574279620,8130,8130,8130,8130,0
20231024,130300,574279620,8130,8140,8140,8130,62
20231024,130200,573775440,8150,8140,8150,8140,20
20231024,130100,573612630,8150,8150,8150,8150,22
20231024,130000,573433330,8150,8150,8150,8150,0
20231024,125900,573433330,8150,8150,8150,8150,26
20231024,125800,573221430,8130,8140,8140,8130,70
20231024,125700,572652320,8140,8140,8140,8140,762
20231024,125600,566449640,8140,8140,8140,8140,13
20231024,125500,566343820,8140,8150,8150,8140,438
20231024,125400,562776140,8150,8150,8150,8150,34
20231024,125300,562499040,8150,8150,8150,8150,0
20231024,125200,562499040,8150,8150,8150,8150,10
20231024,125100,562417540,8150,8150,8150,8150,0
20231024,125000,562417540,8150,8150,8150,8150,0
20231024,124900,562417540,8150,8150,8150,8140,253
20231024,124800,560357990,8150,8160,8160,8150,126
20231024,124700,559331020,8180,8160,8180,8160,33
20231024,124600,559061720,8170,8150,8170,8150,176
20231024,124500,557623880,8160,8130,8160,8120,527
20231024,124400,553336070,8120,8130,8130,8120,100
20231024,124300,552524010,8120,8140,8140,8120,157
20231024,124200,551248780,8150,8160,8160,8150,21
20231024,124100,551077520,8160,8160,8160,8160,0
20231024,124000,551077520,8160,8160,8160,8160,0
20231024,123900,551077520,8160,8160,8160,8160,24
20231024,123800,550881680,8160,8160,8160,8160,0
20231024,123700,550881680,8160,8160,8160,8160,1
20231024,123600,550873520,8160,8170,8170,8160,32
20231024,123500,550612150,8150,8150,8150,8150,29
20231024,123400,550375800,8170,8170,8170,8160,66
20231024,123300,549836680,8170,8160,8170,8160,66
20231024,123200,549297480,8160,8160,8160,8160,0
20231024,123100,549297480,8160,8160,8160,8160,10
20231024,123000,549215880,8160,8160,8160,8160,31
20231024,122900,548962920,8170,8170,8170,8170,10
20231024,122800,548881220,8170,8170,8170,8170,61
20231024,122700,548382850,8170,8170,8170,8170,0
20231024,122600,548382850,8170,8170,8170,8170,10
20231024,122500,548301150,8160,8160,8160,8160,40
20231024,122400,547974750,8170,8170,8170,8170,51
20231024,122300,547558080,8170,8170,8170,8170,0
20231024,122200,547558080,8170,8170,8170,8170,36
20231024,122100,547263960,8170,8160,8170,8160,11
20231024,122000,547174100,8160,8160,8160,8160,6
20231024,121900,547125140,8160,8170,8170,8160,16
20231024,121800,546994430,8180,8180,8180,8180,0
20231024,121700,546994430,8180,8180,8180,8180,24
20231024,121600,546798110,8180,8160,8180,8150,119
20231024,121500,545825990,8130,8120,8130,8120,288
20231024,121400,543484950,8130,8140,8140,8130,14
20231024,121300,543371030,8140,8140,8140,8140,2
20231024,121200,543354750,8140,8140,8140,8140,12
20231024,121100,543257070,8120,8140,8140,8120,301
20231024,121000,540807650,8140,8140,8140,8140,24
20231024,120900,540612290,8130,8130,8130,8130,11
20231024,120800,540522860,8130,8130,8130,8130,0
20231024,120700,540522860,8130,8130,8130,8130,0
20231024,120600,540522860,8130,8130,8130,8130,34
20231024,120500,540246440,8130,8130,8130,8130,0
20231024,120400,540246440,8130,8130,8130,8130,10
20231024,120300,540165140,8130,8130,8130,8130,0
20231024,120200,540165140,8130,8130,8130,8130,23
20231024,120100,539978150,8130,8130,8130,8130,10
20231024,120000,539896850,8130,8130,8130,8130,84
20231024,115900,539213930,8140,8140,8140,8140,10
20231024,115800,539132530,8140,8140,8140,8140,265
20231024,115700,536975430,8140,8150,8150,8140,308
20231024,115600,534465740,8160,8160,8170,8160,326
20231024,115500,531805450,8160,8160,8160,8160,0
20231024,115400,531805450,8160,8160,8160,8160,12
20231024,115300,531707530,8160,8160,8160,8160,31
20231024,115200,531454570,8160,8170,8170,8160,62
20231024,115100,530948640,8170,8170,8170,8170,0
20231024,115000,530948640,8170,8170,8170,8170,0
20231024,114900,530948640,8170,8170,8170,8170,0
20231024,114800,530948640,8170,8170,8170,8170,0
20231024,114700,530948640,8170,8170,8170,8170,1
20231024,114600,530940470,8140,8140,8140,8140,1
20231024,114500,530932330,8140,8140,8140,8130,109
20231024,114400,530046120,8130,8170,8170,8130,50
20231024,114300,529639180,8130,8130,8130,8130,0
20231024,114200,529639180,8130,8140,8140,8130,55
20231024,114100,529192020,8130,8180,8180,8130,51
20231024,114000,528776910,8160,8160,8160,8160,0
20231024,113900,528776910,8160,8160,8160,8160,75
20231024,113800,528164910,8160,8160,8160,8160,25
20231024,113700,527960910,8160,8160,8160,8160,0
20231024,113600,527960910,8160,8180,8180,8110,640
20231024,113500,522756440,8180,8200,8200,8180,215
20231024,113400,520996020,8180,8180,8180,8180,0
20231024,113300,520996020,8180,8180,8180,8180,2
20231024,113200,520979660,8180,8190,8190,8180,20
20231024,113100,520815960,8180,8180,8180,8180,4
20231024,113000,520783240,8180,8180,8180,8180,161
20231024,112900,519466260,8170,8170,8170,8170,20
20231024,112800,519302860,8160,8160,8160,8160,1
20231024,112700,519294700,8180,8180,8180,8180,0
20231024,112600,519294700,8180,8180,8180,8180,0
20231024,112500,519294700,8180,8180,8180,8180,20
20231024,112400,519131100,8180,8190,8200,8180,680
20231024,112300,513562170,8180,8170,8180,8170,223
20231024,112200,511740150,8170,8170,8170,8170,20
20231024,112100,511576750,8170,8150,8170,8140,80
20231024,112000,510923410,8190,8170,8190,8170,246
20231024,111900,508913570,8110,8180,8190,8110,2793
20231024,111800,486193440,8190,8190,8190,8190,10
20231024,111700,486111540,8200,8200,8200,8200,26
20231024,111600,485898340,8200,8200,8200,8200,1
20231024,111500,485890140,8210,8170,8210,8170,41
20231024,111400,485554020,8200,8180,8200,8180,1065
20231024,111300,476826260,8180,8170,8180,8170,737
20231024,111200,470800300,8160,8160,8160,8160,0
20231024,111100,470800300,8160,8150,8160,8150,360
20231024,111000,467862790,8140,8140,8140,8140,0
20231024,110900,467862790,8140,8140,8140,8140,134
20231024,110800,466772030,8150,8150,8160,8150,25
20231024,110700,466568150,8160,8160,8160,8160,50
20231024,110600,466160150,8180,8130,8180,8130,1036
20231024,110500,457690400,8160,8110,8160,8100,1419
20231024,110400,446144860,8110,8110,8110,8110,105
20231024,110300,445293310,8110,8100,8110,8100,25
20231024,110200,445090710,8100,8090,8100,8090,298
20231024,110100,442678050,8080,8080,8080,8080,11
20231024,110000,442589170,8010,8010,8010,8010,0
20231024,105900,442589170,8010,8010,8010,8010,0
20231024,105800,442589170,8010,8010,8010,8010,0
20231024,105700,442589170,8010,8030,8030,8010,150
20231024,105600,441385210,8020,8020,8020,8020,0
20231024,105500,441385210,8020,8020,8020,8020,0
20231024,105400,441385210,8020,8040,8040,8020,685
20231024,105300,435882100,8060,8060,8060,8060,0
20231024,105200,435882100,8060,8060,8060,8060,13
20231024,105100,435777320,8090,8090,8090,8090,0
20231024,105000,435777320,8090,8090,8090,8090,24
20231024,104900,435583160,8030,8030,8030,8030,50
20231024,104800,435181660,8090,8050,8090,8050,300
20231024,104700,432759150,8030,8070,8070,8030,95
20231024,104600,431996260,8070,8070,8070,8070,25
20231024,104500,431794510,8030,8000,8030,8000,634
20231024,104400,426705730,8000,7990,8000,7990,51
20231024,104300,426298180,7980,7980,7980,7980,2
20231024,104200,426282220,7970,7970,7970,7970,22
20231024,104100,426106880,7950,7940,7950,7940,51
20231024,104000,425701930,7930,7960,7960,7930,100
20231024,103900,424907680,7990,7990,7990,7990,0
20231024,103800,424907680,7990,7980,7990,7970,32
20231024,103700,424652060,7970,7930,7980,7930,104
20231024,103600,423827170,7930,7980,7980,7930,31
20231024,103500,423581290,7940,7940,7940,7940,0
20231024,103400,423581290,7940,7940,7940,7940,343
20231024,103300,420857870,7980,7980,7980,7980,79
20231024,103200,420227450,7980,7980,7980,7980,10
20231024,103100,420147650,7940,7950,7950,7940,101
20231024,103000,419345700,7950,7950,7950,7950,159
20231024,102900,418081650,7940,7940,7940,7940,1
20231024,102800,418073710,7940,7930,7940,7930,39
20231024,102700,417764200,7920,7920,7920,7920,0
20231024,102600,417764200,7920,7920,7920,7920,420
20231024,102500,414437800,7920,7920,7920,7920,380
20231024,102400,411428200,7920,7920,7920,7920,1
20231024,102300,411420280,7910,7910,7910,7910,367
20231024,102200,408517310,7900,7910,7910,7900,371
20231024,102100,405582720,7940,7940,7940,7940,242
20231024,102000,403661240,7940,7920,7940,7910,1467
20231024,101900,392044180,7920,7930,7930,7920,1259
20231024,101800,382072340,7940,7990,8000,7940,4247
20231024,101700,348229730,8000,8010,8010,8000,758
20231024,101600,342165710,8010,8010,8010,8010,38
20231024,101500,341861330,8010,8010,8010,8010,336
20231024,101400,339169970,8010,8010,8020,8010,123
20231024,101300,338184720,8010,8020,8030,8010,550
20231024,101200,333773750,8020,8070,8070,8020,451
20231024,101100,330152740,8070,8090,8150,8070,964
20231024,101000,322362000,8070,8070,8070,8070,1
20231024,100900,322353930,8070,8070,8070,8070,43
20231024,100800,322006920,8050,8050,8050,8050,2
20231024,100700,321990820,8070,8070,8070,8070,0
20231024,100600,321990820,8070,8070,8070,8070,0
20231024,100500,321990820,8070,8070,8070,8070,0
20231024,100400,321990820,8070,8070,8070,8070,24
20231024,100300,321797140,8030,8030,8030,8030,30
20231024,100200,321556240,8030,8030,8070,8030,428
20231024,100100,318106650,8030,8040,8040,8030,284
20231024,100000,315825930,8030,8060,8060,8030,649
20231024,095900,310609030,8060,8070,8070,8060,268
20231024,095800,308446970,8070,8090,8090,8070,44
20231024,095700,308091720,8090,8110,8110,8090,804
20231024,095600,301575970,8140,8130,8140,8120,363
20231024,095500,298625710,8140,8140,8140,8140,106
20231024,095400,297762870,8140,8140,8160,8140,171
20231024,095300,296370150,8160,8160,8160,8160,0
20231024,095200,296370150,8160,8130,8160,8130,12
20231024,095100,296272360,8130,8130,8130,8130,1
20231024,095000,296264230,8120,8120,8120,8120,0
20231024,094900,296264230,8120,8140,8140,8120,63
20231024,094800,295752400,8140,8140,8140,8140,77
20231024,094700,295125620,8140,8160,8160,8140,322
20231024,094600,292503510,8170,8160,8180,8160,78
20231024,094500,291866280,8140,8140,8140,8140,0
20231024,094400,291866280,8140,8150,8150,8140,100
20231024,094300,291052100,8140,8150,8150,8140,471
20231024,094200,287215540,8150,8150,8150,8150,10
20231024,094100,287134040,8150,8170,8170,8150,790
20231024,094000,280689600,8170,8170,8180,8170,84
20231024,093900,280002960,8170,8190,8190,8170,114
20231024,093800,279069900,8200,8210,8210,8200,138
20231024,093700,277938250,8210,8240,8260,8210,347
20231024,093600,275085160,8240,8250,8270,8240,476
20231024,093500,271157910,8240,8250,8250,8240,43
20231024,093400,270803290,8250,8230,8260,8230,372
20231024,093300,267733610,8230,8220,8230,8220,164
20231024,093200,266384000,8220,8200,8220,8200,1182
20231024,093100,256671600,8200,8200,8200,8200,0
20231024,093000,256671600,8200,8200,8200,8200,801
20231024,092900,250103400,8200,8240,8240,8200,1759
20231024,092800,235635800,8260,8280,8280,8260,511
20231024,092700,231404940,8280,8280,8280,8280,13
20231024,092600,231297300,8240,8240,8240,8240,540
20231024,092500,226847700,8230,8230,8230,8230,0
20231024,092400,226847700,8230,8230,8230,8230,0
20231024,092300,226847700,8230,8240,8260,8230,1731
20231024,092200,212577630,8230,8230,8240,8230,530
20231024,092100,208215550,8200,8260,8290,8200,998
20231024,092000,199957320,8260,8110,8260,8100,5142
20231024,091900,157776820,8130,8100,8130,8070,953
20231024,091800,150064560,8100,8140,8140,8100,989
20231024,091700,142018020,8140,8160,8160,8140,124
20231024,091600,141008510,8150,8160,8160,8150,1071
20231024,091500,132270260,8180,8190,8190,8180,2091
20231024,091400,115165680,8190,8190,8190,8190,1145
20231024,091300,105788130,8220,8230,8230,8190,1710
20231024,091200,91757220,8240,8220,8240,8220,440
20231024,091100,88132420,8240,8240,8240,8210,228
20231024,091000,86257500,8240,8190,8240,8190,2689
20231024,090900,64170190,8190,8190,8190,8190,98
20231024,090800,63367570,8200,8160,8200,8160,1346
20231024,090700,52372050,8160,8170,8200,8160,679
20231024,090600,46830130,8200,8200,8200,8200,5
20231024,090500,46789130,8210,8210,8210,8210,83
20231024,090400,46107700,8210,8170,8210,8160,909
20231024,090300,38664960,8160,8140,8160,8140,307
20231024,090200,36161670,8140,8120,8140,8110,1334
20231024,090100,25330860,8120,8120,8120,8120,18
20231024,090000,25184700,8140,8010,8140,8010,3125