KissMeData/082920/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,1116501670,17650,17650,17650,17650,1527
20231024,193600,1116501670,17650,17650,17650,17650,0
20231024,193500,1116501670,17650,17650,17650,17650,0
20231024,193400,1116501670,17650,17650,17650,17650,0
20231024,193300,1116501670,17650,17650,17650,17650,0
20231024,193200,1116501670,17650,17650,17650,17650,0
20231024,193100,1116501670,17650,17650,17650,17650,0
20231024,193000,1116501670,17650,17650,17650,17650,0
20231024,192900,1116501670,17650,17650,17650,17650,0
20231024,192800,1116501670,17650,17650,17650,17650,0
20231024,192700,1116501670,17650,17650,17650,17650,0
20231024,192600,1116501670,17650,17650,17650,17650,0
20231024,192500,1116501670,17650,17650,17650,17650,0
20231024,192400,1116501670,17650,17650,17650,17650,0
20231024,192300,1116501670,17650,17650,17650,17650,0
20231024,192200,1116501670,17650,17650,17650,17650,0
20231024,192100,1116501670,17650,17650,17650,17650,0
20231024,192000,1116501670,17650,17650,17650,17650,0
20231024,191900,1116501670,17650,17650,17650,17650,0
20231024,191800,1116501670,17650,17650,17650,17650,0
20231024,191700,1116501670,17650,17650,17650,17650,0
20231024,191600,1116501670,17650,17650,17650,17650,0
20231024,191500,1116501670,17650,17650,17650,17650,0
20231024,191400,1116501670,17650,17650,17650,17650,0
20231024,191300,1116501670,17650,17650,17650,17650,0
20231024,191200,1116501670,17650,17650,17650,17650,0
20231024,191100,1116501670,17650,17650,17650,17650,0
20231024,191000,1116501670,17650,17650,17650,17650,0
20231024,190900,1116501670,17650,17650,17650,17650,0
20231024,190800,1116501670,17650,17650,17650,17650,0
20231024,190700,1116501670,17650,17650,17650,17650,1527
20231024,190600,1116501670,17650,17650,17650,17650,0
20231024,190500,1116501670,17650,17650,17650,17650,0
20231024,190400,1116501670,17650,17650,17650,17650,0
20231024,190300,1116501670,17650,17650,17650,17650,0
20231024,190200,1116501670,17650,17650,17650,17650,0
20231024,190100,1116501670,17650,17650,17650,17650,0
20231024,190000,1116501670,17650,17650,17650,17650,0
20231024,185900,1116501670,17650,17650,17650,17650,0
20231024,185800,1116501670,17650,17650,17650,17650,0
20231024,185700,1116501670,17650,17650,17650,17650,0
20231024,185600,1116501670,17650,17650,17650,17650,0
20231024,185500,1116501670,17650,17650,17650,17650,0
20231024,185400,1116501670,17650,17650,17650,17650,0
20231024,185300,1116501670,17650,17650,17650,17650,0
20231024,185200,1116501670,17650,17650,17650,17650,0
20231024,185100,1116501670,17650,17650,17650,17650,0
20231024,185000,1116501670,17650,17650,17650,17650,0
20231024,184900,1116501670,17650,17650,17650,17650,0
20231024,184800,1116501670,17650,17650,17650,17650,0
20231024,184700,1116501670,17650,17650,17650,17650,0
20231024,184600,1116501670,17650,17650,17650,17650,0
20231024,184500,1116501670,17650,17650,17650,17650,0
20231024,184400,1116501670,17650,17650,17650,17650,0
20231024,184300,1116501670,17650,17650,17650,17650,0
20231024,184200,1116501670,17650,17650,17650,17650,0
20231024,184100,1116501670,17650,17650,17650,17650,0
20231024,184000,1116501670,17650,17650,17650,17650,0
20231024,183900,1116501670,17650,17650,17650,17650,0
20231024,183800,1116501670,17650,17650,17650,17650,0
20231024,183700,1116501670,17650,17650,17650,17650,1527
20231024,183600,1116501670,17650,17650,17650,17650,0
20231024,183500,1116501670,17650,17650,17650,17650,0
20231024,183400,1116501670,17650,17650,17650,17650,0
20231024,183300,1116501670,17650,17650,17650,17650,0
20231024,183200,1116501670,17650,17650,17650,17650,0
20231024,183100,1116501670,17650,17650,17650,17650,0
20231024,183000,1116501670,17650,17650,17650,17650,0
20231024,182900,1116501670,17650,17650,17650,17650,0
20231024,182800,1116501670,17650,17650,17650,17650,0
20231024,182700,1116501670,17650,17650,17650,17650,0
20231024,182600,1116501670,17650,17650,17650,17650,0
20231024,182500,1116501670,17650,17650,17650,17650,0
20231024,182400,1116501670,17650,17650,17650,17650,0
20231024,182300,1116501670,17650,17650,17650,17650,0
20231024,182200,1116501670,17650,17650,17650,17650,0
20231024,182100,1116501670,17650,17650,17650,17650,0
20231024,182000,1116501670,17650,17650,17650,17650,0
20231024,181900,1116501670,17650,17650,17650,17650,0
20231024,181800,1116501670,17650,17650,17650,17650,0
20231024,181700,1116501670,17650,17650,17650,17650,0
20231024,181600,1116501670,17650,17650,17650,17650,0
20231024,181500,1116501670,17650,17650,17650,17650,0
20231024,181400,1116501670,17650,17650,17650,17650,0
20231024,181300,1116501670,17650,17650,17650,17650,0
20231024,181200,1116501670,17650,17650,17650,17650,0
20231024,181100,1116501670,17650,17650,17650,17650,0
20231024,181000,1116501670,17650,17650,17650,17650,0
20231024,180900,1116501670,17650,17650,17650,17650,0
20231024,180800,1116501670,17650,17650,17650,17650,0
20231024,180700,1116501670,17650,17650,17650,17650,1527
20231024,180600,1116501670,17650,17650,17650,17650,0
20231024,180500,1116501670,17650,17650,17650,17650,0
20231024,180400,1116501670,17650,17650,17650,17650,0
20231024,180300,1116501670,17650,17650,17650,17650,0
20231024,180200,1116501670,17650,17650,17650,17650,0
20231024,180100,1116501670,17650,17650,17650,17650,0
20231024,180000,1116501670,17650,17650,17650,17650,0
20231024,175900,1116501670,17650,17650,17650,17650,0
20231024,175800,1116501670,17650,17650,17650,17650,0
20231024,175700,1116501670,17650,17650,17650,17650,0
20231024,175600,1116501670,17650,17650,17650,17650,0
20231024,175500,1116501670,17650,17650,17650,17650,0
20231024,175400,1116501670,17650,17650,17650,17650,0
20231024,175300,1116501670,17650,17650,17650,17650,0
20231024,175200,1116501670,17650,17650,17650,17650,0
20231024,175100,1116501670,17650,17650,17650,17650,0
20231024,175000,1116501670,17650,17650,17650,17650,0
20231024,174900,1116501670,17650,17650,17650,17650,0
20231024,174800,1116501670,17650,17650,17650,17650,0
20231024,174700,1116501670,17650,17650,17650,17650,0
20231024,174600,1116501670,17650,17650,17650,17650,0
20231024,174500,1116501670,17650,17650,17650,17650,0
20231024,174400,1116501670,17650,17650,17650,17650,0
20231024,174300,1116501670,17650,17650,17650,17650,0
20231024,174200,1116501670,17650,17650,17650,17650,0
20231024,174100,1116501670,17650,17650,17650,17650,0
20231024,174000,1116501670,17650,17650,17650,17650,0
20231024,173900,1116501670,17650,17650,17650,17650,0
20231024,173800,1116501670,17650,17650,17650,17650,0
20231024,173700,1116501670,17650,17650,17650,17650,1527
20231024,173600,1116501670,17650,17650,17650,17650,0
20231024,173500,1116501670,17650,17650,17650,17650,0
20231024,173400,1116501670,17650,17650,17650,17650,0
20231024,173300,1116501670,17650,17650,17650,17650,0
20231024,173200,1116501670,17650,17650,17650,17650,0
20231024,173100,1116501670,17650,17650,17650,17650,0
20231024,173000,1116501670,17650,17650,17650,17650,0
20231024,172900,1116501670,17650,17650,17650,17650,0
20231024,172800,1116501670,17650,17650,17650,17650,0
20231024,172700,1116501670,17650,17650,17650,17650,0
20231024,172600,1116501670,17650,17650,17650,17650,0
20231024,172500,1116501670,17650,17650,17650,17650,0
20231024,172400,1116501670,17650,17650,17650,17650,0
20231024,172300,1116501670,17650,17650,17650,17650,0
20231024,172200,1116501670,17650,17650,17650,17650,0
20231024,172100,1116501670,17650,17650,17650,17650,0
20231024,172000,1116501670,17650,17650,17650,17650,0
20231024,171900,1116501670,17650,17650,17650,17650,0
20231024,171800,1116501670,17650,17650,17650,17650,0
20231024,171700,1116501670,17650,17650,17650,17650,0
20231024,171600,1116501670,17650,17650,17650,17650,0
20231024,171500,1116501670,17650,17650,17650,17650,0
20231024,171400,1116501670,17650,17650,17650,17650,0
20231024,171300,1116501670,17650,17650,17650,17650,0
20231024,171200,1116501670,17650,17650,17650,17650,0
20231024,171100,1116501670,17650,17650,17650,17650,0
20231024,171000,1116501670,17650,17650,17650,17650,0
20231024,170900,1116501670,17650,17650,17650,17650,0
20231024,170800,1116501670,17650,17650,17650,17650,0
20231024,170700,1116501670,17650,17650,17650,17650,1527
20231024,170600,1116501670,17650,17650,17650,17650,0
20231024,170500,1116501670,17650,17650,17650,17650,0
20231024,170400,1116501670,17650,17650,17650,17650,0
20231024,170300,1116501670,17650,17650,17650,17650,0
20231024,170200,1116501670,17650,17650,17650,17650,0
20231024,170100,1116501670,17650,17650,17650,17650,0
20231024,170000,1116501670,17650,17650,17650,17650,0
20231024,165900,1116501670,17650,17650,17650,17650,0
20231024,165800,1116501670,17650,17650,17650,17650,0
20231024,165700,1116501670,17650,17650,17650,17650,0
20231024,165600,1116501670,17650,17650,17650,17650,0
20231024,165500,1116501670,17650,17650,17650,17650,0
20231024,165400,1116501670,17650,17650,17650,17650,0
20231024,165300,1116501670,17650,17650,17650,17650,0
20231024,165200,1116501670,17650,17650,17650,17650,0
20231024,165100,1116501670,17650,17650,17650,17650,0
20231024,165000,1116501670,17650,17650,17650,17650,0
20231024,164900,1116501670,17650,17650,17650,17650,0
20231024,164800,1116501670,17650,17650,17650,17650,0
20231024,164700,1116501670,17650,17650,17650,17650,0
20231024,164600,1116501670,17650,17650,17650,17650,0
20231024,164500,1116501670,17650,17650,17650,17650,0
20231024,164400,1116501670,17650,17650,17650,17650,0
20231024,164300,1116501670,17650,17650,17650,17650,0
20231024,164200,1116501670,17650,17650,17650,17650,0
20231024,164100,1116501670,17650,17650,17650,17650,0
20231024,164000,1116501670,17650,17650,17650,17650,0
20231024,163900,1116501670,17650,17650,17650,17650,0
20231024,163800,1116501670,17650,17650,17650,17650,0
20231024,163700,1116501670,17650,17650,17650,17650,1527
20231024,163600,1116501670,17650,17650,17650,17650,0
20231024,163500,1116501670,17650,17650,17650,17650,0
20231024,163400,1116501670,17650,17650,17650,17650,0
20231024,163300,1116501670,17650,17650,17650,17650,0
20231024,163200,1116501670,17650,17650,17650,17650,0
20231024,163100,1116501670,17650,17650,17650,17650,0
20231024,163000,1116501670,17650,17650,17650,17650,0
20231024,162900,1116501670,17650,17650,17650,17650,0
20231024,162800,1116501670,17650,17650,17650,17650,0
20231024,162700,1116501670,17650,17650,17650,17650,0
20231024,162600,1116501670,17650,17650,17650,17650,0
20231024,162500,1116501670,17650,17650,17650,17650,0
20231024,162400,1116501670,17650,17650,17650,17650,0
20231024,162300,1116501670,17650,17650,17650,17650,0
20231024,162200,1116501670,17650,17650,17650,17650,0
20231024,162100,1116501670,17650,17650,17650,17650,0
20231024,162000,1116501670,17650,17650,17650,17650,0
20231024,161900,1116501670,17650,17650,17650,17650,0
20231024,161800,1116501670,17650,17650,17650,17650,0
20231024,161700,1116501670,17650,17650,17650,17650,0
20231024,161600,1116501670,17650,17650,17650,17650,0
20231024,161500,1116501670,17650,17650,17650,17650,0
20231024,161400,1116501670,17650,17650,17650,17650,0
20231024,161300,1116501670,17650,17650,17650,17650,0
20231024,161200,1116501670,17650,17650,17650,17650,0
20231024,161100,1116501670,17650,17650,17650,17650,0
20231024,161000,1116501670,17650,17650,17650,17650,0
20231024,160900,1116501670,17650,17650,17650,17650,0
20231024,160800,1116501670,17650,17650,17650,17650,0
20231024,160700,1116501670,17650,17650,17650,17650,1527
20231024,160600,1116501670,17650,17650,17650,17650,0
20231024,160500,1116501670,17650,17650,17650,17650,0
20231024,160400,1116501670,17650,17650,17650,17650,0
20231024,160300,1116501670,17650,17650,17650,17650,0
20231024,160200,1116501670,17650,17650,17650,17650,0
20231024,160100,1116501670,17650,17650,17650,17650,0
20231024,160000,1116501670,17650,17650,17650,17650,0
20231024,155900,1116501670,17650,17650,17650,17650,0
20231024,155800,1116501670,17650,17650,17650,17650,0
20231024,155700,1116501670,17650,17650,17650,17650,0
20231024,155600,1116501670,17650,17650,17650,17650,0
20231024,155500,1116501670,17650,17650,17650,17650,0
20231024,155400,1116501670,17650,17650,17650,17650,0
20231024,155300,1116501670,17650,17650,17650,17650,0
20231024,155200,1116501670,17650,17650,17650,17650,0
20231024,155100,1116501670,17650,17650,17650,17650,0
20231024,155000,1116501670,17650,17650,17650,17650,0
20231024,154900,1116501670,17650,17650,17650,17650,0
20231024,154800,1116501670,17650,17650,17650,17650,0
20231024,154700,1116501670,17650,17650,17650,17650,0
20231024,154600,1116501670,17650,17650,17650,17650,0
20231024,154500,1116501670,17650,17650,17650,17650,0
20231024,154400,1116501670,17650,17650,17650,17650,0
20231024,154300,1116501670,17650,17650,17650,17650,0
20231024,154200,1116501670,17650,17650,17650,17650,0
20231024,154100,1116501670,17650,17650,17650,17650,0
20231024,154000,1116501670,17650,17650,17650,17650,0
20231024,153900,1116501670,17650,17650,17650,17650,0
20231024,153800,1116501670,17650,17650,17650,17650,0
20231024,153700,1116501670,17650,17650,17650,17650,1527
20231024,153600,1116501670,17650,17650,17650,17650,0
20231024,153500,1116501670,17650,17650,17650,17650,0
20231024,153400,1116501670,17650,17650,17650,17650,0
20231024,153300,1116501670,17650,17650,17650,17650,0
20231024,153200,1116501670,17650,17650,17650,17650,0
20231024,153100,1116501670,17650,17650,17650,17650,0
20231024,153000,1116501670,17650,17650,17650,17650,1527
20231024,152900,1089550120,17600,17600,17600,17600,0
20231024,152800,1089550120,17600,17600,17600,17600,0
20231024,152700,1089550120,17600,17600,17600,17600,0
20231024,152600,1089550120,17600,17600,17600,17600,0
20231024,152500,1089550120,17600,17600,17600,17600,0
20231024,152400,1089550120,17600,17600,17600,17600,0
20231024,152300,1089550120,17600,17600,17600,17600,0
20231024,152200,1089550120,17600,17600,17600,17600,0
20231024,152100,1089550120,17600,17600,17600,17600,0
20231024,152000,1089550120,17600,17600,17600,17600,0
20231024,151900,1089550120,17600,17590,17600,17520,862
20231024,151800,1074415900,17620,17630,17630,17620,11
20231024,151700,1074222070,17630,17580,17630,17580,104
20231024,151600,1072391900,17580,17570,17580,17570,137
20231024,151500,1069984030,17580,17550,17580,17550,111
20231024,151400,1068034130,17570,17570,17570,17560,103
20231024,151300,1066224690,17560,17570,17570,17560,163
20231024,151200,1063361190,17580,17570,17580,17570,113
20231024,151100,1061375490,17570,17580,17580,17570,81
20231024,151000,1059951590,17590,17580,17590,17580,143
20231024,150900,1057437640,17590,17590,17590,17590,51
20231024,150800,1056540550,17590,17590,17590,17590,57
20231024,150700,1055537920,17590,17600,17600,17590,68
20231024,150600,1054341270,17600,17600,17600,17580,137
20231024,150500,1051930500,17590,17590,17590,17590,37
20231024,150400,1051279670,17600,17610,17610,17600,111
20231024,150300,1049325630,17610,17610,17610,17600,64
20231024,150200,1048198960,17610,17590,17610,17590,163
20231024,150100,1045330740,17600,17600,17600,17600,12
20231024,150000,1045119540,17600,17580,17610,17580,123
20231024,145900,1042956380,17580,17580,17590,17580,160
20231024,145800,1040143110,17580,17580,17580,17580,74
20231024,145700,1038842190,17580,17590,17590,17580,58
20231024,145600,1037822540,17580,17570,17580,17570,105
20231024,145500,1035976930,17580,17570,17580,17570,219
20231024,145400,1032128000,17580,17570,17580,17570,43
20231024,145300,1031372450,17570,17570,17580,17570,112
20231024,145200,1029404580,17570,17580,17580,17570,65
20231024,145100,1028262310,17580,17550,17580,17550,317
20231024,145000,1022694320,17550,17560,17560,17550,261
20231024,144900,1018112850,17560,17560,17570,17550,84
20231024,144800,1016637870,17560,17560,17570,17550,174
20231024,144700,1013582470,17570,17570,17570,17570,124
20231024,144600,1011403790,17580,17570,17580,17570,165
20231024,144500,1008504680,17600,17570,17600,17570,185
20231024,144400,1005251240,17570,17600,17600,17570,59
20231024,144300,1004214150,17600,17550,17600,17540,2539
20231024,144200,959538100,17560,17570,17570,17550,58
20231024,144100,958520030,17560,17560,17560,17560,75
20231024,144000,957203030,17570,17560,17570,17560,188
20231024,143900,953900460,17570,17550,17570,17550,146
20231024,143800,951336910,17550,17550,17560,17550,81
20231024,143700,949915350,17550,17550,17560,17550,78
20231024,143600,948546200,17560,17550,17560,17550,702
20231024,143500,936219800,17550,17550,17560,17550,148
20231024,143400,933622100,17550,17560,17570,17550,132
20231024,143300,931304480,17560,17570,17570,17550,368
20231024,143200,924839960,17570,17580,17580,17570,86
20231024,143100,923328230,17570,17580,17580,17570,227
20231024,143000,919338000,17590,17590,17590,17580,96
20231024,142900,917649680,17600,17610,17610,17600,19
20231024,142800,917315150,17620,17610,17620,17610,86
20231024,142700,915800680,17610,17630,17630,17610,114
20231024,142600,913793080,17630,17630,17630,17630,57
20231024,142500,912788170,17630,17630,17640,17630,176
20231024,142400,909685220,17640,17630,17640,17630,44
20231024,142300,908909450,17630,17640,17640,17630,60
20231024,142200,907851630,17630,17640,17650,17630,275
20231024,142100,902999250,17650,17650,17650,17630,88
20231024,142000,901447400,17650,17660,17670,17650,1294
20231024,141900,878593240,17660,17630,17660,17630,2537
20231024,141800,833829780,17630,17630,17640,17630,116
20231024,141700,831784360,17630,17610,17630,17610,883
20231024,141600,816219080,17610,17600,17620,17600,388
20231024,141500,809384960,17610,17590,17610,17590,37
20231024,141400,808734040,17590,17590,17590,17580,115
20231024,141300,806711570,17590,17580,17590,17580,86
20231024,141200,805199360,17590,17590,17590,17590,74
20231024,141100,803897700,17600,17590,17600,17590,118
20231024,141000,801822070,17600,17600,17600,17590,131
20231024,140900,799517650,17590,17590,17600,17590,116
20231024,140800,797477160,17590,17590,17600,17590,94
20231024,140700,795823690,17590,17590,17590,17590,68
20231024,140600,794627570,17600,17600,17610,17600,320
20231024,140500,788995560,17600,17600,17610,17600,114
20231024,140400,786988880,17600,17590,17600,17590,1170
20231024,140300,766397450,17590,17580,17590,17580,193
20231024,140200,763003210,17580,17580,17590,17580,58
20231024,140100,761983560,17580,17590,17590,17580,78
20231024,140000,760612220,17590,17590,17590,17590,6
20231024,135900,760506680,17580,17580,17580,17580,53
20231024,135800,759574940,17590,17590,17590,17590,1
20231024,135700,759557350,17590,17590,17590,17590,4
20231024,135600,759486990,17600,17580,17600,17580,30
20231024,135500,758959570,17590,17590,17590,17590,0
20231024,135400,758959570,17590,17600,17600,17590,5
20231024,135300,758871590,17590,17610,17610,17590,21
20231024,135200,758502180,17620,17620,17620,17620,0
20231024,135100,758502180,17620,17630,17630,17620,5
20231024,135000,758414060,17620,17580,17620,17580,1468
20231024,134900,732560370,17580,17580,17580,17580,1
20231024,134800,732542790,17590,17590,17590,17590,4
20231024,134700,732472430,17580,17590,17590,17580,71
20231024,134600,731224240,17580,17580,17580,17580,39
20231024,134500,730538620,17570,17550,17570,17550,43
20231024,134400,729783800,17540,17540,17540,17540,27
20231024,134300,729310220,17550,17550,17550,17550,4
20231024,134200,729240020,17550,17550,17550,17550,4
20231024,134100,729169820,17560,17550,17560,17550,116
20231024,134000,727134010,17550,17550,17550,17550,13
20231024,133900,726905860,17550,17550,17550,17550,89
20231024,133800,725343910,17540,17540,17540,17540,52
20231024,133700,724431830,17550,17540,17550,17540,21
20231024,133600,724063480,17540,17540,17540,17540,29
20231024,133500,723554820,17550,17550,17550,17550,3
20231024,133400,723502170,17550,17550,17550,17550,3
20231024,133300,723449520,17550,17560,17560,17550,5
20231024,133200,723361750,17560,17560,17560,17560,1
20231024,133100,723344190,17570,17570,17570,17570,5
20231024,133000,723256340,17570,17550,17570,17550,74
20231024,132900,721957520,17550,17550,17560,17550,126
20231024,132800,719745410,17560,17560,17560,17560,1
20231024,132700,719727850,17560,17550,17560,17550,151
20231024,132600,717076830,17590,17590,17590,17590,1
20231024,132500,717059240,17640,17570,17640,17570,560
20231024,132400,707188970,17630,17620,17660,17620,1166
20231024,132300,686622870,17650,17570,17650,17570,1247
20231024,132200,664677670,17570,17540,17590,17540,1294
20231024,132100,641946490,17540,17490,17550,17490,1377
20231024,132000,617820700,17500,17420,17500,17420,999
20231024,131900,600382870,17410,17410,17410,17410,310
20231024,131800,594985770,17400,17390,17410,17390,232
20231024,131700,590949900,17380,17360,17380,17360,268
20231024,131600,586293270,17360,17360,17370,17360,53
20231024,131500,585373160,17360,17360,17360,17360,6
20231024,131400,585269000,17350,17350,17350,17350,40
20231024,131300,584575000,17350,17350,17350,17350,1
20231024,131200,584557650,17350,17350,17350,17350,65
20231024,131100,583429900,17350,17340,17350,17340,8
20231024,131000,583291170,17340,17340,17340,17340,20
20231024,130900,582944370,17350,17350,17350,17350,6
20231024,130800,582840270,17360,17350,17360,17350,10
20231024,130700,582666740,17360,17360,17360,17360,1
20231024,130600,582649380,17360,17350,17360,17350,35
20231024,130500,582042070,17360,17360,17360,17360,1
20231024,130400,582024710,17360,17350,17360,17350,39
20231024,130300,581347960,17360,17360,17360,17360,6
20231024,130200,581243800,17360,17360,17360,17360,1
20231024,130100,581226440,17370,17370,17370,17370,0
20231024,130000,581226440,17370,17350,17370,17350,70
20231024,125900,580011830,17340,17340,17340,17340,50
20231024,125800,579144830,17340,17340,17340,17340,1
20231024,125700,579127490,17330,17340,17340,17330,32
20231024,125600,578572900,17340,17340,17340,17340,1
20231024,125500,578555560,17350,17350,17350,17350,0
20231024,125400,578555560,17350,17320,17350,17320,25
20231024,125300,578122400,17310,17310,17310,17310,29
20231024,125200,577620410,17320,17310,17320,17310,34
20231024,125100,577031860,17310,17310,17310,17310,33
20231024,125000,576460630,17290,17330,17330,17290,21
20231024,124900,576097480,17310,17310,17310,17310,29
20231024,124800,575595490,17290,17330,17330,17290,206
20231024,124700,572032170,17320,17320,17320,17320,2
20231024,124600,571997530,17320,17330,17330,17320,32
20231024,124500,571443240,17330,17330,17350,17330,112
20231024,124400,569501950,17330,17330,17330,17330,60
20231024,124300,568462150,17330,17330,17330,17330,1
20231024,124200,568444820,17320,17320,17320,17320,29
20231024,124100,567942540,17330,17330,17330,17330,1
20231024,124000,567925210,17340,17340,17340,17340,0
20231024,123900,567925210,17340,17320,17340,17320,116
20231024,123800,565914260,17310,17310,17310,17310,28
20231024,123700,565429580,17320,17320,17320,17320,1
20231024,123600,565412260,17320,17310,17320,17300,135
20231024,123500,563075630,17320,17320,17320,17320,2
20231024,123400,563040990,17330,17330,17330,17330,45
20231024,123300,562261140,17340,17340,17340,17340,6
20231024,123200,562157100,17340,17340,17340,17340,204
20231024,123100,558619740,17340,17350,17350,17340,49
20231024,123000,557770070,17350,17350,17350,17350,7
20231024,122900,557648620,17360,17360,17360,17360,1
20231024,122800,557631260,17360,17360,17360,17360,6
20231024,122700,557527100,17370,17370,17370,17370,5
20231024,122600,557440250,17370,17370,17370,17370,1
20231024,122500,557422880,17350,17350,17350,17350,1
20231024,122400,557405530,17380,17350,17380,17350,251
20231024,122300,553045910,17350,17350,17350,17350,15
20231024,122200,552785660,17350,17350,17350,17350,105
20231024,122100,550963910,17340,17320,17340,17320,59
20231024,122000,549941710,17330,17330,17330,17330,1
20231024,121900,549924380,17340,17340,17340,17340,0
20231024,121800,549924380,17340,17300,17340,17300,21
20231024,121700,549560900,17300,17290,17300,17290,29
20231024,121600,549059470,17300,17300,17300,17300,1
20231024,121500,549042170,17300,17300,17300,17300,5
20231024,121400,548955670,17300,17290,17300,17290,27
20231024,121300,548488830,17300,17300,17300,17300,1
20231024,121200,548471530,17300,17300,17300,17300,5
20231024,121100,548385030,17300,17290,17300,17290,61
20231024,121000,547330210,17280,17280,17280,17280,53
20231024,120900,546414370,17280,17290,17290,17280,7
20231024,120800,546293350,17290,17290,17290,17290,2
20231024,120700,546258770,17300,17300,17300,17300,1
20231024,120600,546241470,17300,17300,17300,17300,59
20231024,120500,545220770,17310,17310,17310,17310,1
20231024,120400,545203460,17320,17320,17320,17320,0
20231024,120300,545203460,17320,17300,17320,17300,106
20231024,120200,543369580,17300,17300,17300,17300,8
20231024,120100,543231180,17330,17320,17330,17320,19
20231024,120000,542902090,17320,17310,17320,17310,5
20231024,115900,542815520,17310,17360,17360,17310,202
20231024,115800,539311510,17360,17360,17360,17360,0
20231024,115700,539311510,17360,17360,17360,17350,33
20231024,115600,538738900,17360,17360,17360,17360,12
20231024,115500,538530580,17370,17370,17370,17370,0
20231024,115400,538530580,17370,17370,17370,17370,7
20231024,115300,538408990,17380,17380,17380,17380,0
20231024,115200,538408990,17380,17380,17380,17350,84
20231024,115100,536951090,17370,17360,17370,17360,42
20231024,115000,536221950,17370,17370,17370,17370,1
20231024,114900,536204580,17360,17360,17360,17360,27
20231024,114800,535735860,17370,17370,17370,17370,6
20231024,114700,535631640,17360,17360,17360,17360,27
20231024,114600,535162920,17370,17370,17370,17370,1
20231024,114500,535145550,17370,17370,17370,17370,5
20231024,114400,535058700,17380,17380,17380,17380,1
20231024,114300,535041320,17370,17370,17370,17370,25
20231024,114200,534607070,17370,17370,17380,17370,7
20231024,114100,534485460,17370,17370,17370,17370,0
20231024,114000,534485460,17370,17360,17370,17360,38
20231024,113900,533825770,17380,17370,17380,17360,9
20231024,113800,533669400,17370,17360,17370,17360,29
20231024,113700,533165940,17370,17370,17370,17370,2
20231024,113600,533131200,17370,17370,17370,17360,33
20231024,113500,532558290,17360,17380,17380,17360,252
20231024,113400,528182340,17390,17390,17390,17390,3
20231024,113300,528130170,17390,17380,17400,17380,31
20231024,113200,527591320,17370,17370,17370,17370,27
20231024,113100,527122330,17380,17380,17380,17380,2
20231024,113000,527087570,17380,17370,17380,17370,32
20231024,112900,526531670,17370,17380,17380,17370,29
20231024,112800,526027900,17370,17370,17370,17370,100
20231024,112700,524290900,17380,17380,17380,17380,7
20231024,112600,524169240,17390,17390,17390,17390,0
20231024,112500,524169240,17390,17410,17410,17380,35
20231024,112400,523560840,17410,17410,17410,17410,8
20231024,112300,523421560,17410,17410,17410,17410,1
20231024,112200,523404150,17400,17410,17410,17400,13
20231024,112100,523177920,17410,17410,17410,17410,4
20231024,112000,523108280,17410,17410,17410,17410,1
20231024,111900,523090870,17410,17400,17410,17400,281
20231024,111800,518200510,17400,17400,17400,17400,57
20231024,111700,517208710,17390,17390,17390,17390,1
20231024,111600,517191320,17330,17330,17330,17330,8
20231024,111500,517052680,17330,17320,17330,17320,12
20231024,111400,516844770,17310,17310,17320,17310,17
20231024,111300,516550490,17300,17300,17300,17300,8
20231024,111200,516412090,17300,17300,17300,17300,7
20231024,111100,516290990,17290,17290,17290,17290,5
20231024,111000,516204540,17300,17300,17300,17300,1
20231024,110900,516187240,17300,17260,17300,17260,22
20231024,110800,515807300,17260,17260,17260,17260,21
20231024,110700,515444840,17260,17260,17260,17260,1
20231024,110600,515427580,17260,17260,17260,17260,8
20231024,110500,515289500,17260,17260,17260,17260,1
20231024,110400,515272240,17260,17260,17260,17260,50
20231024,110300,514409240,17260,17260,17260,17260,7
20231024,110200,514288420,17260,17260,17260,17260,0
20231024,110100,514288420,17260,17260,17260,17260,92
20231024,110000,512700500,17260,17280,17280,17260,6
20231024,105900,512596860,17260,17260,17260,17260,13
20231024,105800,512372480,17260,17260,17260,17260,0
20231024,105700,512372480,17260,17280,17280,17260,8
20231024,105600,512234350,17300,17300,17300,17300,0
20231024,105500,512234350,17300,17300,17300,17300,1
20231024,105400,512217050,17260,17250,17260,17250,6
20231024,105300,512113530,17240,17250,17250,17240,6
20231024,105200,512010080,17250,17250,17250,17250,3
20231024,105100,511958330,17250,17250,17250,17250,7
20231024,105000,511837580,17250,17250,17250,17250,1
20231024,104900,511820330,17230,17230,17230,17230,37
20231024,104800,511182820,17230,17220,17230,17220,8
20231024,104700,511045050,17210,17210,17210,17210,0
20231024,104600,511045050,17210,17210,17210,17210,20
20231024,104500,510700850,17180,17190,17200,17180,15
20231024,104400,510443070,17190,17190,17190,17180,60
20231024,104300,509412150,17190,17190,17190,17190,9
20231024,104200,509257440,17180,17180,17200,17180,100
20231024,104100,507539360,17180,17180,17180,17180,166
20231024,104000,504687480,17210,17180,17210,17180,19
20231024,103900,504361030,17180,17180,17200,17180,346
20231024,103800,498416710,17180,17180,17180,17180,2
20231024,103700,498382350,17150,17180,17180,17150,6000
20231024,103600,395451690,17210,17200,17210,17200,107
20231024,103500,393611220,17200,17200,17200,17200,0
20231024,103400,393611220,17200,17210,17210,17180,235
20231024,103300,389572570,17210,17210,17210,17210,7
20231024,103200,389452100,17200,17200,17200,17200,15
20231024,103100,389194100,17200,17210,17210,17200,3
20231024,103000,389142490,17210,17210,17210,17210,8
20231024,102900,389004810,17200,17200,17200,17200,104
20231024,102800,387216010,17200,17210,17210,17190,5137
20231024,102700,298859240,17230,17220,17230,17220,7
20231024,102600,298738690,17210,17200,17210,17200,34
20231024,102500,298153690,17210,17210,17210,17210,11
20231024,102400,297964380,17210,17210,17210,17210,16
20231024,102300,297689020,17210,17210,17210,17210,46
20231024,102200,296897360,17220,17210,17220,17200,301
20231024,102100,291718420,17230,17240,17240,17230,20
20231024,102000,291373630,17240,17260,17260,17240,198
20231024,101900,287956490,17270,17270,17270,17270,1
20231024,101800,287939220,17270,17270,17270,17270,6
20231024,101700,287835600,17270,17270,17270,17260,573
20231024,101600,277945550,17270,17340,17340,17270,477
20231024,101500,269703780,17340,17340,17340,17340,6
20231024,101400,269599740,17340,17340,17340,17340,61
20231024,101300,268542000,17320,17320,17320,17320,60
20231024,101200,267502800,17320,17300,17320,17300,43
20231024,101100,266758810,17300,17300,17300,17300,1
20231024,101000,266741510,17300,17280,17300,17280,9
20231024,100900,266585970,17320,17320,17320,17320,63
20231024,100800,265494810,17280,17320,17320,17280,12
20231024,100700,265287410,17320,17320,17320,17320,1
20231024,100600,265270090,17320,17320,17320,17320,8
20231024,100500,265131530,17320,17320,17320,17320,0
20231024,100400,265131530,17320,17280,17320,17270,74
20231024,100300,263852810,17320,17320,17320,17320,8
20231024,100200,263714250,17330,17330,17330,17330,1
20231024,100100,263696920,17280,17290,17290,17280,240
20231024,100000,259549710,17340,17290,17360,17290,18
20231024,095900,259237950,17290,17390,17390,17290,201
20231024,095800,255757230,17390,17310,17390,17310,67
20231024,095700,254595140,17310,17410,17410,17310,171
20231024,095600,251634000,17300,17300,17300,17300,3
20231024,095500,251582100,17300,17300,17300,17300,1
20231024,095400,251564800,17290,17290,17290,17290,3340
20231024,095300,193816200,17290,17290,17290,17290,102
20231024,095200,192052620,17290,17290,17290,17290,0
20231024,095100,192052620,17290,17290,17290,17290,8
20231024,095000,191914300,17280,17280,17280,17280,30
20231024,094900,191395900,17300,17280,17300,17270,53
20231024,094800,190480540,17280,17310,17310,17280,214
20231024,094700,186781410,17300,17340,17340,17300,310
20231024,094600,181417270,17340,17340,17340,17340,1
20231024,094500,181399930,17340,17320,17340,17320,9
20231024,094400,181244030,17310,17310,17310,17310,100
20231024,094300,179513030,17310,17330,17330,17310,501
20231024,094200,170833010,17340,17350,17350,17340,401
20231024,094100,163879590,17350,17370,17370,17350,678
20231024,094000,152113470,17370,17390,17390,17370,2511
20231024,093900,108497360,17380,17420,17420,17380,1518
20231024,093800,82111970,17420,17400,17420,17400,6
20231024,093700,82007550,17390,17400,17400,17390,4
20231024,093600,81937980,17420,17420,17420,17420,9
20231024,093500,81781200,17420,17440,17440,17420,4
20231024,093400,81711500,17440,17440,17440,17440,1
20231024,093300,81694060,17440,17440,17440,17440,7
20231024,093200,81571980,17390,17390,17390,17390,137
20231024,093100,79189550,17390,17390,17390,17390,100
20231024,093000,77450550,17410,17400,17410,17400,33
20231024,092900,76876320,17390,17410,17410,17380,760
20231024,092800,63653910,17430,17450,17450,17420,61
20231024,092700,62591250,17440,17430,17440,17430,7
20231024,092600,62469220,17430,17420,17430,17420,2
20231024,092500,62434370,17430,17500,17500,17430,224
20231024,092400,58527540,17500,17470,17500,17470,188
20231024,092300,55240240,17470,17470,17470,17470,1
20231024,092200,55222770,17470,17450,17470,17450,266
20231024,092100,50577770,17450,17440,17450,17440,8
20231024,092000,50438180,17430,17430,17430,17430,0
20231024,091900,50438180,17430,17420,17430,17400,660
20231024,091800,38948460,17410,17470,17480,17410,203
20231024,091700,35410730,17440,17440,17440,17440,16
20231024,091600,35131690,17470,17470,17480,17470,21
20231024,091500,34764630,17470,17420,17480,17420,58
20231024,091400,33751700,17410,17430,17430,17410,247
20231024,091300,29448430,17450,17440,17450,17440,99
20231024,091200,27721860,17440,17450,17460,17440,9
20231024,091100,27564780,17450,17450,17450,17450,56
20231024,091000,26587580,17450,17470,17470,17450,261
20231024,090900,22030980,17480,17490,17490,17480,109
20231024,090800,20125610,17480,17520,17520,17480,71
20231024,090700,18883990,17520,17520,17520,17520,1
20231024,090600,18866470,17520,17520,17520,17520,8
20231024,090500,18726310,17520,17510,17520,17510,105
20231024,090400,16887740,17470,17470,17470,17470,8
20231024,090300,16747980,17470,17510,17510,17470,47
20231024,090200,15926610,17470,17520,17520,17470,72
20231024,090100,14668620,17470,17520,17520,17470,101
20231024,090000,12904100,17530,17460,17550,17460,739