KissMeData/092040/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194200,1676713030,12630,12630,12630,12630,1796
20231024,194100,1676713030,12630,12630,12630,12630,0
20231024,194000,1676713030,12630,12630,12630,12630,0
20231024,193900,1676713030,12630,12630,12630,12630,0
20231024,193800,1676713030,12630,12630,12630,12630,0
20231024,193700,1676713030,12630,12630,12630,12630,0
20231024,193600,1676713030,12630,12630,12630,12630,0
20231024,193500,1676713030,12630,12630,12630,12630,0
20231024,193400,1676713030,12630,12630,12630,12630,0
20231024,193300,1676713030,12630,12630,12630,12630,0
20231024,193200,1676713030,12630,12630,12630,12630,0
20231024,193100,1676713030,12630,12630,12630,12630,0
20231024,193000,1676713030,12630,12630,12630,12630,0
20231024,192900,1676713030,12630,12630,12630,12630,0
20231024,192800,1676713030,12630,12630,12630,12630,0
20231024,192700,1676713030,12630,12630,12630,12630,0
20231024,192600,1676713030,12630,12630,12630,12630,0
20231024,192500,1676713030,12630,12630,12630,12630,0
20231024,192400,1676713030,12630,12630,12630,12630,0
20231024,192300,1676713030,12630,12630,12630,12630,0
20231024,192200,1676713030,12630,12630,12630,12630,0
20231024,192100,1676713030,12630,12630,12630,12630,0
20231024,192000,1676713030,12630,12630,12630,12630,0
20231024,191900,1676713030,12630,12630,12630,12630,0
20231024,191800,1676713030,12630,12630,12630,12630,0
20231024,191700,1676713030,12630,12630,12630,12630,0
20231024,191600,1676713030,12630,12630,12630,12630,0
20231024,191500,1676713030,12630,12630,12630,12630,0
20231024,191400,1676713030,12630,12630,12630,12630,0
20231024,191300,1676713030,12630,12630,12630,12630,0
20231024,191200,1676713030,12630,12630,12630,12630,1796
20231024,191100,1676713030,12630,12630,12630,12630,0
20231024,191000,1676713030,12630,12630,12630,12630,0
20231024,190900,1676713030,12630,12630,12630,12630,0
20231024,190800,1676713030,12630,12630,12630,12630,0
20231024,190700,1676713030,12630,12630,12630,12630,0
20231024,190600,1676713030,12630,12630,12630,12630,0
20231024,190500,1676713030,12630,12630,12630,12630,0
20231024,190400,1676713030,12630,12630,12630,12630,0
20231024,190300,1676713030,12630,12630,12630,12630,0
20231024,190200,1676713030,12630,12630,12630,12630,0
20231024,190100,1676713030,12630,12630,12630,12630,0
20231024,190000,1676713030,12630,12630,12630,12630,0
20231024,185900,1676713030,12630,12630,12630,12630,0
20231024,185800,1676713030,12630,12630,12630,12630,0
20231024,185700,1676713030,12630,12630,12630,12630,0
20231024,185600,1676713030,12630,12630,12630,12630,0
20231024,185500,1676713030,12630,12630,12630,12630,0
20231024,185400,1676713030,12630,12630,12630,12630,0
20231024,185300,1676713030,12630,12630,12630,12630,0
20231024,185200,1676713030,12630,12630,12630,12630,0
20231024,185100,1676713030,12630,12630,12630,12630,0
20231024,185000,1676713030,12630,12630,12630,12630,0
20231024,184900,1676713030,12630,12630,12630,12630,0
20231024,184800,1676713030,12630,12630,12630,12630,0
20231024,184700,1676713030,12630,12630,12630,12630,0
20231024,184600,1676713030,12630,12630,12630,12630,0
20231024,184500,1676713030,12630,12630,12630,12630,0
20231024,184400,1676713030,12630,12630,12630,12630,0
20231024,184300,1676713030,12630,12630,12630,12630,0
20231024,184200,1676713030,12630,12630,12630,12630,1796
20231024,184100,1676713030,12630,12630,12630,12630,0
20231024,184000,1676713030,12630,12630,12630,12630,0
20231024,183900,1676713030,12630,12630,12630,12630,0
20231024,183800,1676713030,12630,12630,12630,12630,0
20231024,183700,1676713030,12630,12630,12630,12630,0
20231024,183600,1676713030,12630,12630,12630,12630,0
20231024,183500,1676713030,12630,12630,12630,12630,0
20231024,183400,1676713030,12630,12630,12630,12630,0
20231024,183300,1676713030,12630,12630,12630,12630,0
20231024,183200,1676713030,12630,12630,12630,12630,0
20231024,183100,1676713030,12630,12630,12630,12630,0
20231024,183000,1676713030,12630,12630,12630,12630,0
20231024,182900,1676713030,12630,12630,12630,12630,0
20231024,182800,1676713030,12630,12630,12630,12630,0
20231024,182700,1676713030,12630,12630,12630,12630,0
20231024,182600,1676713030,12630,12630,12630,12630,0
20231024,182500,1676713030,12630,12630,12630,12630,0
20231024,182400,1676713030,12630,12630,12630,12630,0
20231024,182300,1676713030,12630,12630,12630,12630,0
20231024,182200,1676713030,12630,12630,12630,12630,0
20231024,182100,1676713030,12630,12630,12630,12630,0
20231024,182000,1676713030,12630,12630,12630,12630,0
20231024,181900,1676713030,12630,12630,12630,12630,0
20231024,181800,1676713030,12630,12630,12630,12630,0
20231024,181700,1676713030,12630,12630,12630,12630,0
20231024,181600,1676713030,12630,12630,12630,12630,0
20231024,181500,1676713030,12630,12630,12630,12630,0
20231024,181400,1676713030,12630,12630,12630,12630,0
20231024,181300,1676713030,12630,12630,12630,12630,0
20231024,181200,1676713030,12630,12630,12630,12630,1796
20231024,181100,1676713030,12630,12630,12630,12630,0
20231024,181000,1676713030,12630,12630,12630,12630,0
20231024,180900,1676713030,12630,12630,12630,12630,0
20231024,180800,1676713030,12630,12630,12630,12630,0
20231024,180700,1676713030,12630,12630,12630,12630,0
20231024,180600,1676713030,12630,12630,12630,12630,0
20231024,180500,1676713030,12630,12630,12630,12630,0
20231024,180400,1676713030,12630,12630,12630,12630,0
20231024,180300,1676713030,12630,12630,12630,12630,0
20231024,180200,1676713030,12630,12630,12630,12630,0
20231024,180100,1676713030,12630,12630,12630,12630,0
20231024,180000,1676713030,12630,12630,12630,12630,0
20231024,175900,1676713030,12630,12630,12630,12630,0
20231024,175800,1676713030,12630,12630,12630,12630,0
20231024,175700,1676713030,12630,12630,12630,12630,0
20231024,175600,1676713030,12630,12630,12630,12630,0
20231024,175500,1676713030,12630,12630,12630,12630,0
20231024,175400,1676713030,12630,12630,12630,12630,0
20231024,175300,1676713030,12630,12630,12630,12630,0
20231024,175200,1676713030,12630,12630,12630,12630,0
20231024,175100,1676713030,12630,12630,12630,12630,0
20231024,175000,1676713030,12630,12630,12630,12630,0
20231024,174900,1676713030,12630,12630,12630,12630,0
20231024,174800,1676713030,12630,12630,12630,12630,0
20231024,174700,1676713030,12630,12630,12630,12630,0
20231024,174600,1676713030,12630,12630,12630,12630,0
20231024,174500,1676713030,12630,12630,12630,12630,0
20231024,174400,1676713030,12630,12630,12630,12630,0
20231024,174300,1676713030,12630,12630,12630,12630,0
20231024,174200,1676713030,12630,12630,12630,12630,1796
20231024,174100,1676713030,12630,12630,12630,12630,0
20231024,174000,1676713030,12630,12630,12630,12630,0
20231024,173900,1676713030,12630,12630,12630,12630,0
20231024,173800,1676713030,12630,12630,12630,12630,0
20231024,173700,1676713030,12630,12630,12630,12630,0
20231024,173600,1676713030,12630,12630,12630,12630,0
20231024,173500,1676713030,12630,12630,12630,12630,0
20231024,173400,1676713030,12630,12630,12630,12630,0
20231024,173300,1676713030,12630,12630,12630,12630,0
20231024,173200,1676713030,12630,12630,12630,12630,0
20231024,173100,1676713030,12630,12630,12630,12630,0
20231024,173000,1676713030,12630,12630,12630,12630,0
20231024,172900,1676713030,12630,12630,12630,12630,0
20231024,172800,1676713030,12630,12630,12630,12630,0
20231024,172700,1676713030,12630,12630,12630,12630,0
20231024,172600,1676713030,12630,12630,12630,12630,0
20231024,172500,1676713030,12630,12630,12630,12630,0
20231024,172400,1676713030,12630,12630,12630,12630,0
20231024,172300,1676713030,12630,12630,12630,12630,0
20231024,172200,1676713030,12630,12630,12630,12630,0
20231024,172100,1676713030,12630,12630,12630,12630,0
20231024,172000,1676713030,12630,12630,12630,12630,0
20231024,171900,1676713030,12630,12630,12630,12630,0
20231024,171800,1676713030,12630,12630,12630,12630,0
20231024,171700,1676713030,12630,12630,12630,12630,0
20231024,171600,1676713030,12630,12630,12630,12630,0
20231024,171500,1676713030,12630,12630,12630,12630,0
20231024,171400,1676713030,12630,12630,12630,12630,0
20231024,171300,1676713030,12630,12630,12630,12630,0
20231024,171200,1676713030,12630,12630,12630,12630,1796
20231024,171100,1676713030,12630,12630,12630,12630,0
20231024,171000,1676713030,12630,12630,12630,12630,0
20231024,170900,1676713030,12630,12630,12630,12630,0
20231024,170800,1676713030,12630,12630,12630,12630,0
20231024,170700,1676713030,12630,12630,12630,12630,0
20231024,170600,1676713030,12630,12630,12630,12630,0
20231024,170500,1676713030,12630,12630,12630,12630,0
20231024,170400,1676713030,12630,12630,12630,12630,0
20231024,170300,1676713030,12630,12630,12630,12630,0
20231024,170200,1676713030,12630,12630,12630,12630,0
20231024,170100,1676713030,12630,12630,12630,12630,0
20231024,170000,1676713030,12630,12630,12630,12630,0
20231024,165900,1676713030,12630,12630,12630,12630,0
20231024,165800,1676713030,12630,12630,12630,12630,0
20231024,165700,1676713030,12630,12630,12630,12630,0
20231024,165600,1676713030,12630,12630,12630,12630,0
20231024,165500,1676713030,12630,12630,12630,12630,0
20231024,165400,1676713030,12630,12630,12630,12630,0
20231024,165300,1676713030,12630,12630,12630,12630,0
20231024,165200,1676713030,12630,12630,12630,12630,0
20231024,165100,1676713030,12630,12630,12630,12630,0
20231024,165000,1676713030,12630,12630,12630,12630,0
20231024,164900,1676713030,12630,12630,12630,12630,0
20231024,164800,1676713030,12630,12630,12630,12630,0
20231024,164700,1676713030,12630,12630,12630,12630,0
20231024,164600,1676713030,12630,12630,12630,12630,0
20231024,164500,1676713030,12630,12630,12630,12630,0
20231024,164400,1676713030,12630,12630,12630,12630,0
20231024,164300,1676713030,12630,12630,12630,12630,0
20231024,164200,1676713030,12630,12630,12630,12630,1796
20231024,164100,1676713030,12630,12630,12630,12630,0
20231024,164000,1676713030,12630,12630,12630,12630,0
20231024,163900,1676713030,12630,12630,12630,12630,0
20231024,163800,1676713030,12630,12630,12630,12630,0
20231024,163700,1676713030,12630,12630,12630,12630,0
20231024,163600,1676713030,12630,12630,12630,12630,0
20231024,163500,1676713030,12630,12630,12630,12630,0
20231024,163400,1676713030,12630,12630,12630,12630,0
20231024,163300,1676713030,12630,12630,12630,12630,0
20231024,163200,1676713030,12630,12630,12630,12630,0
20231024,163100,1676713030,12630,12630,12630,12630,0
20231024,163000,1676713030,12630,12630,12630,12630,0
20231024,162900,1676713030,12630,12630,12630,12630,0
20231024,162800,1676713030,12630,12630,12630,12630,0
20231024,162700,1676713030,12630,12630,12630,12630,0
20231024,162600,1676713030,12630,12630,12630,12630,0
20231024,162500,1676713030,12630,12630,12630,12630,0
20231024,162400,1676713030,12630,12630,12630,12630,0
20231024,162300,1676713030,12630,12630,12630,12630,0
20231024,162200,1676713030,12630,12630,12630,12630,0
20231024,162100,1676713030,12630,12630,12630,12630,0
20231024,162000,1676713030,12630,12630,12630,12630,0
20231024,161900,1676713030,12630,12630,12630,12630,0
20231024,161800,1676713030,12630,12630,12630,12630,0
20231024,161700,1676713030,12630,12630,12630,12630,0
20231024,161600,1676713030,12630,12630,12630,12630,0
20231024,161500,1676713030,12630,12630,12630,12630,0
20231024,161400,1676713030,12630,12630,12630,12630,0
20231024,161300,1676713030,12630,12630,12630,12630,0
20231024,161200,1676713030,12630,12630,12630,12630,1796
20231024,161100,1676713030,12630,12630,12630,12630,0
20231024,161000,1676713030,12630,12630,12630,12630,0
20231024,160900,1676713030,12630,12630,12630,12630,0
20231024,160800,1676713030,12630,12630,12630,12630,0
20231024,160700,1676713030,12630,12630,12630,12630,0
20231024,160600,1676713030,12630,12630,12630,12630,0
20231024,160500,1676713030,12630,12630,12630,12630,0
20231024,160400,1676713030,12630,12630,12630,12630,0
20231024,160300,1676713030,12630,12630,12630,12630,0
20231024,160200,1676713030,12630,12630,12630,12630,0
20231024,160100,1676713030,12630,12630,12630,12630,0
20231024,160000,1676713030,12630,12630,12630,12630,0
20231024,155900,1676713030,12630,12630,12630,12630,0
20231024,155800,1676713030,12630,12630,12630,12630,0
20231024,155700,1676713030,12630,12630,12630,12630,0
20231024,155600,1676713030,12630,12630,12630,12630,0
20231024,155500,1676713030,12630,12630,12630,12630,0
20231024,155400,1676713030,12630,12630,12630,12630,0
20231024,155300,1676713030,12630,12630,12630,12630,0
20231024,155200,1676713030,12630,12630,12630,12630,0
20231024,155100,1676713030,12630,12630,12630,12630,0
20231024,155000,1676713030,12630,12630,12630,12630,0
20231024,154900,1676713030,12630,12630,12630,12630,0
20231024,154800,1676713030,12630,12630,12630,12630,0
20231024,154700,1676713030,12630,12630,12630,12630,0
20231024,154600,1676713030,12630,12630,12630,12630,0
20231024,154500,1676713030,12630,12630,12630,12630,0
20231024,154400,1676713030,12630,12630,12630,12630,0
20231024,154300,1676713030,12630,12630,12630,12630,0
20231024,154200,1676713030,12630,12630,12630,12630,1796
20231024,154100,1676713030,12630,12630,12630,12630,0
20231024,154000,1676713030,12630,12630,12630,12630,0
20231024,153900,1676713030,12630,12630,12630,12630,0
20231024,153800,1676713030,12630,12630,12630,12630,0
20231024,153700,1676713030,12630,12630,12630,12630,0
20231024,153600,1676713030,12630,12630,12630,12630,0
20231024,153500,1676713030,12630,12630,12630,12630,0
20231024,153400,1676713030,12630,12630,12630,12630,0
20231024,153300,1676713030,12630,12630,12630,12630,0
20231024,153200,1676713030,12630,12630,12630,12630,0
20231024,153100,1676713030,12630,12630,12630,12630,0
20231024,153000,1676713030,12630,12630,12630,12630,1796
20231024,152900,1654029550,12510,12510,12510,12510,0
20231024,152800,1654029550,12510,12510,12510,12510,0
20231024,152700,1654029550,12510,12510,12510,12510,0
20231024,152600,1654029550,12510,12510,12510,12510,0
20231024,152500,1654029550,12510,12510,12510,12510,0
20231024,152400,1654029550,12510,12510,12510,12510,0
20231024,152300,1654029550,12510,12510,12510,12510,0
20231024,152200,1654029550,12510,12510,12510,12510,0
20231024,152100,1654029550,12510,12510,12510,12510,0
20231024,152000,1654029550,12510,12510,12510,12510,0
20231024,151900,1654029550,12510,12580,12620,12510,414
20231024,151800,1648836310,12610,12600,12620,12580,506
20231024,151700,1642457330,12620,12610,12620,12600,36
20231024,151600,1642003620,12600,12620,12630,12600,437
20231024,151500,1636489380,12600,12590,12610,12590,67
20231024,151400,1635644920,12590,12640,12650,12580,485
20231024,151300,1629514750,12640,12620,12640,12580,238
20231024,151200,1626508170,12630,12640,12640,12630,344
20231024,151100,1622161910,12640,12630,12640,12630,464
20231024,151000,1616299250,12640,12640,12640,12620,267
20231024,150900,1612926480,12640,12640,12650,12640,532
20231024,150800,1606201990,12640,12640,12640,12640,110
20231024,150700,1604811590,12640,12640,12640,12640,730
20231024,150600,1595584390,12640,12610,12640,12610,1269
20231024,150500,1579557950,12600,12610,12610,12590,674
20231024,150400,1571065660,12610,12610,12620,12610,409
20231024,150300,1565907970,12610,12610,12620,12610,1446
20231024,150200,1547673560,12620,12590,12620,12590,609
20231024,150100,1539998700,12590,12610,12610,12590,688
20231024,150000,1531327590,12610,12620,12620,12610,354
20231024,145900,1526863620,12610,12620,12620,12610,435
20231024,145800,1521378080,12620,12600,12630,12600,1130
20231024,145700,1507118900,12590,12580,12590,12570,524
20231024,145600,1500524860,12580,12560,12580,12560,730
20231024,145500,1491350930,12560,12570,12570,12550,330
20231024,145400,1487206990,12570,12570,12570,12570,321
20231024,145300,1483172020,12580,12570,12580,12560,498
20231024,145200,1476912490,12570,12510,12570,12510,1418
20231024,145100,1459125880,12520,12520,12520,12520,81
20231024,145000,1458111760,12520,12510,12520,12510,71
20231024,144900,1457222860,12520,12520,12520,12510,82
20231024,144800,1456196230,12520,12490,12520,12490,510
20231024,144700,1449819420,12450,12450,12450,12450,0
20231024,144600,1449819420,12450,12510,12510,12450,1495
20231024,144500,1431170440,12520,12500,12520,12500,178
20231024,144400,1428943740,12500,12500,12500,12500,465
20231024,144300,1423131240,12500,12520,12520,12500,360
20231024,144200,1418627640,12520,12510,12520,12510,137
20231024,144100,1416913760,12500,12500,12500,12500,66
20231024,144000,1416088760,12500,12500,12500,12500,0
20231024,143900,1416088760,12500,12530,12530,12500,187
20231024,143800,1413747580,12520,12530,12530,12520,57
20231024,143700,1413033380,12530,12510,12530,12510,249
20231024,143600,1409914250,12500,12570,12570,12500,415
20231024,143500,1404713620,12590,12560,12590,12560,682
20231024,143400,1396136020,12550,12550,12550,12550,30
20231024,143300,1395759520,12550,12540,12550,12540,361
20231024,143200,1391231370,12560,12520,12560,12510,738
20231024,143100,1381980050,12520,12520,12520,12520,1
20231024,143000,1381967530,12520,12530,12530,12520,215
20231024,142900,1379275720,12530,12540,12540,12530,339
20231024,142800,1375025410,12540,12530,12550,12520,362
20231024,142700,1370486730,12540,12520,12540,12510,748
20231024,142600,1361110440,12520,12490,12520,12490,972
20231024,142500,1348953990,12480,12470,12480,12460,349
20231024,142400,1344599690,12470,12470,12470,12470,0
20231024,142300,1344599690,12470,12480,12480,12470,547
20231024,142200,1337774970,12480,12440,12480,12440,221
20231024,142100,1335017590,12470,12470,12470,12470,0
20231024,142000,1335017590,12470,12410,12470,12410,805
20231024,141900,1324996110,12410,12410,12410,12410,405
20231024,141800,1319970060,12410,12430,12430,12410,339
20231024,141700,1315758660,12430,12450,12450,12430,312
20231024,141600,1311874280,12460,12460,12460,12460,156
20231024,141500,1309930520,12460,12460,12460,12460,9
20231024,141400,1309818380,12460,12480,12480,12460,1123
20231024,141300,1295815020,12480,12480,12480,12480,0
20231024,141200,1295815020,12480,12450,12480,12450,228
20231024,141100,1292972050,12450,12470,12470,12450,232
20231024,141000,1290080500,12480,12480,12480,12480,102
20231024,140900,1288807540,12480,12480,12490,12480,1177
20231024,140800,1274115770,12470,12440,12470,12440,1618
20231024,140700,1253970840,12430,12430,12440,12430,97
20231024,140600,1252764550,12440,12420,12440,12410,116
20231024,140500,1251323970,12390,12430,12430,12390,124
20231024,140400,1249784890,12430,12440,12440,12430,375
20231024,140300,1245119910,12440,12400,12460,12400,3403
20231024,140200,1202806980,12400,12400,12400,12400,10
20231024,140100,1202682980,12400,12390,12400,12390,2
20231024,140000,1202658190,12400,12390,12400,12390,676
20231024,135900,1194281520,12380,12370,12380,12370,6
20231024,135800,1194207250,12390,12380,12390,12380,317
20231024,135700,1190282540,12380,12370,12380,12370,761
20231024,135600,1180862510,12370,12370,12370,12350,96
20231024,135500,1179675010,12350,12350,12360,12350,357
20231024,135400,1175265950,12340,12340,12340,12340,272
20231024,135300,1171909470,12330,12330,12330,12330,1
20231024,135200,1171897140,12340,12340,12340,12340,181
20231024,135100,1169663600,12340,12330,12340,12330,348
20231024,135000,1165372750,12340,12340,12340,12340,95
20231024,134900,1164200450,12340,12330,12340,12330,273
20231024,134800,1160833580,12330,12330,12330,12330,540
20231024,134700,1154175380,12330,12330,12330,12330,99
20231024,134600,1152954710,12340,12330,12340,12330,183
20231024,134500,1150697850,12310,12320,12330,12310,58
20231024,134400,1149983100,12320,12330,12330,12320,463
20231024,134300,1144274530,12320,12320,12330,12320,611
20231024,134200,1136743180,12320,12320,12330,12320,274
20231024,134100,1133366740,12320,12320,12320,12320,23
20231024,134000,1133083380,12320,12320,12320,12310,84
20231024,133900,1132048510,12320,12320,12320,12320,352
20231024,133800,1127711870,12310,12310,12310,12310,0
20231024,133700,1127711870,12310,12320,12320,12310,47
20231024,133600,1127132840,12330,12330,12350,12330,934
20231024,133500,1115609800,12310,12310,12320,12310,138
20231024,133400,1113910550,12290,12300,12320,12290,169
20231024,133300,1111830700,12290,12290,12290,12290,58
20231024,133200,1111117880,12290,12260,12300,12260,248
20231024,133100,1108070130,12260,12260,12260,12260,176
20231024,133000,1105912370,12260,12260,12260,12250,640
20231024,132900,1098070470,12290,12290,12290,12290,0
20231024,132800,1098070470,12290,12300,12310,12290,532
20231024,132700,1091526910,12300,12300,12300,12300,5
20231024,132600,1091465410,12300,12240,12300,12240,157
20231024,132500,1089542320,12240,12230,12240,12230,271
20231024,132400,1086225830,12230,12230,12230,12230,2
20231024,132300,1086201370,12230,12230,12230,12230,156
20231024,132200,1084293490,12230,12200,12230,12200,200
20231024,132100,1081851720,12160,12160,12160,12160,0
20231024,132000,1081851720,12160,12160,12160,12160,0
20231024,131900,1081851720,12160,12160,12160,12160,0
20231024,131800,1081851720,12160,12230,12230,12150,261
20231024,131700,1078675020,12220,12190,12220,12190,623
20231024,131600,1071073420,12180,12190,12210,12180,719
20231024,131500,1062314500,12220,12230,12230,12220,793
20231024,131400,1052623880,12230,12220,12230,12180,4401
20231024,131300,998938600,12220,12220,12220,12220,379
20231024,131200,994307220,12220,12220,12220,12220,100
20231024,131100,993085220,12230,12290,12290,12210,609
20231024,131000,985624650,12300,12270,12300,12270,287
20231024,130900,982098420,12260,12270,12270,12260,94
20231024,130800,980945420,12260,12230,12260,12230,240
20231024,130700,978006650,12230,12270,12270,12230,419
20231024,130600,972877960,12260,12290,12290,12260,40
20231024,130500,972387530,12290,12320,12320,12290,354
20231024,130400,968033160,12320,12320,12320,12320,49
20231024,130300,967429480,12320,12320,12320,12320,103
20231024,130200,966160520,12320,12320,12320,12320,2
20231024,130100,966135880,12320,12320,12320,12320,0
20231024,130000,966135880,12320,12320,12320,12320,2
20231024,125900,966111240,12320,12320,12320,12310,354
20231024,125800,961752180,12330,12310,12330,12310,499
20231024,125700,955601180,12310,12310,12310,12310,186
20231024,125600,953311520,12310,12320,12320,12310,169
20231024,125500,951230660,12310,12310,12310,12310,0
20231024,125400,951230660,12310,12310,12320,12310,137
20231024,125300,949543630,12330,12320,12330,12320,61
20231024,125200,948792040,12320,12320,12320,12320,44
20231024,125100,948249960,12330,12330,12330,12330,0
20231024,125000,948249960,12330,12330,12330,12330,0
20231024,124900,948249960,12330,12330,12330,12330,15
20231024,124800,948065010,12340,12340,12340,12340,0
20231024,124700,948065010,12340,12340,12340,12340,685
20231024,124600,939612110,12360,12360,12360,12360,413
20231024,124500,934507430,12350,12370,12370,12350,553
20231024,124400,927669090,12380,12340,12380,12340,754
20231024,124300,918357630,12340,12340,12340,12340,4
20231024,124200,918308270,12340,12340,12340,12340,123
20231024,124100,916790450,12340,12340,12340,12340,268
20231024,124000,913483330,12340,12340,12340,12340,51
20231024,123900,912853990,12330,12330,12330,12330,264
20231024,123800,909598870,12320,12320,12330,12320,794
20231024,123700,899816320,12310,12310,12310,12310,0
20231024,123600,899816320,12310,12310,12310,12310,75
20231024,123500,898893070,12310,12320,12320,12310,252
20231024,123400,895789720,12320,12320,12320,12320,50
20231024,123300,895173720,12320,12320,12320,12320,142
20231024,123200,893424280,12320,12320,12320,12320,1
20231024,123100,893411960,12320,12310,12320,12310,110
20231024,123000,892057180,12310,12300,12310,12300,53
20231024,122900,891404760,12310,12310,12310,12310,107
20231024,122800,890087590,12300,12310,12310,12300,185
20231024,122700,887811790,12310,12300,12310,12300,98
20231024,122600,886605700,12300,12300,12300,12300,0
20231024,122500,886605700,12300,12300,12300,12300,0
20231024,122400,886605700,12300,12300,12300,12300,248
20231024,122300,883555300,12310,12310,12310,12310,411
20231024,122200,878495890,12300,12300,12300,12300,179
20231024,122100,876294190,12290,12290,12290,12290,16
20231024,122000,876097550,12290,12290,12300,12290,173
20231024,121900,873971360,12300,12310,12310,12300,324
20231024,121800,869985510,12310,12310,12310,12310,114
20231024,121700,868582170,12310,12310,12310,12310,93
20231024,121600,867437340,12310,12310,12310,12310,22
20231024,121500,867166520,12300,12300,12300,12300,24
20231024,121400,866871320,12300,12300,12300,12300,0
20231024,121300,866871320,12300,12320,12320,12300,347
20231024,121200,862600150,12310,12310,12310,12310,5
20231024,121100,862538600,12320,12320,12320,12320,0
20231024,121000,862538600,12320,12310,12320,12310,235
20231024,120900,859644220,12300,12300,12300,12300,0
20231024,120800,859644220,12300,12290,12300,12290,217
20231024,120700,856976340,12320,12260,12320,12260,357
20231024,120600,852584880,12250,12250,12250,12250,77
20231024,120500,851641630,12250,12250,12260,12250,179
20231024,120400,849447790,12250,12250,12260,12250,168
20231024,120300,847389260,12250,12250,12260,12250,120
20231024,120200,845918800,12260,12250,12260,12250,94
20231024,120100,844766820,12250,12250,12250,12250,58
20231024,120000,844056320,12250,12250,12250,12250,4
20231024,115900,844007320,12250,12250,12250,12250,29
20231024,115800,843652070,12250,12250,12250,12250,39
20231024,115700,843174320,12250,12250,12250,12250,77
20231024,115600,842231070,12250,12300,12300,12250,686
20231024,115500,833799800,12300,12300,12310,12300,168
20231024,115400,831733200,12320,12330,12340,12320,506
20231024,115300,825494800,12330,12330,12330,12330,0
20231024,115200,825494800,12330,12320,12330,12320,45
20231024,115100,824940290,12320,12310,12320,12310,335
20231024,115000,820815330,12310,12310,12310,12310,41
20231024,114900,820310620,12300,12310,12310,12300,137
20231024,114800,818625150,12310,12310,12310,12310,47
20231024,114700,818046580,12300,12310,12310,12300,141
20231024,114600,816311870,12310,12300,12310,12300,106
20231024,114500,815007020,12310,12310,12310,12310,76
20231024,114400,814071460,12300,12290,12300,12290,117
20231024,114300,812632510,12290,12290,12290,12290,337
20231024,114200,808490780,12290,12290,12290,12290,74
20231024,114100,807581320,12290,12290,12290,12290,0
20231024,114000,807581320,12290,12290,12290,12290,25
20231024,113900,807274070,12290,12260,12290,12260,135
20231024,113800,805616230,12260,12260,12260,12260,22
20231024,113700,805346510,12260,12250,12260,12250,136
20231024,113600,803680150,12260,12250,12260,12250,56
20231024,113500,802993900,12260,12290,12290,12260,225
20231024,113400,800233180,12290,12300,12300,12290,400
20231024,113300,795314420,12300,12300,12300,12300,93
20231024,113200,794170520,12290,12280,12290,12280,80
20231024,113100,793187780,12280,12270,12280,12270,47
20231024,113000,792610850,12270,12240,12270,12240,396
20231024,112900,787758010,12230,12230,12230,12230,105
20231024,112800,786473860,12240,12250,12250,12240,168
20231024,112700,784416810,12260,12250,12260,12250,66
20231024,112600,783608090,12260,12260,12260,12250,121
20231024,112500,782125370,12260,12260,12260,12260,27
20231024,112400,781794350,12280,12290,12300,12280,378
20231024,112300,777148490,12290,12290,12290,12290,0
20231024,112200,777148490,12290,12290,12290,12290,0
20231024,112100,777148490,12290,12290,12290,12290,0
20231024,112000,777148490,12290,12300,12300,12290,164
20231024,111900,775132690,12300,12300,12300,12300,25
20231024,111800,774825190,12300,12260,12300,12260,579
20231024,111700,767725810,12260,12260,12260,12260,95
20231024,111600,766561110,12260,12260,12260,12260,25
20231024,111500,766254610,12260,12260,12260,12260,56
20231024,111400,765568050,12250,12250,12250,12250,34
20231024,111300,765151550,12260,12260,12260,12260,30
20231024,111200,764783750,12260,12280,12280,12260,188
20231024,111100,762476010,12280,12270,12280,12260,506
20231024,111000,756267390,12280,12280,12280,12280,151
20231024,110900,754413110,12280,12280,12280,12280,585
20231024,110800,747229310,12280,12280,12280,12280,25
20231024,110700,746922310,12280,12270,12280,12270,48
20231024,110600,746332950,12280,12280,12280,12280,33
20231024,110500,745927710,12280,12270,12280,12270,154
20231024,110400,744037670,12280,12280,12280,12280,163
20231024,110300,742036030,12280,12280,12280,12280,23
20231024,110200,741753590,12280,12280,12290,12280,192
20231024,110100,739395370,12270,12270,12270,12260,135
20231024,110000,737739370,12290,12290,12290,12290,0
20231024,105900,737739370,12290,12210,12290,12210,228
20231024,105800,734950500,12210,12210,12210,12210,30
20231024,105700,734584200,12210,12210,12210,12210,29
20231024,105600,734230110,12210,12210,12210,12210,30
20231024,105500,733863810,12210,12210,12210,12210,63
20231024,105400,733094580,12210,12210,12210,12210,202
20231024,105300,730628160,12210,12230,12230,12210,180
20231024,105200,728428650,12240,12250,12250,12240,454
20231024,105100,722871320,12250,12300,12300,12250,156
20231024,105000,720955430,12310,12320,12320,12310,228
20231024,104900,718148420,12310,12320,12320,12310,36
20231024,104800,717704990,12320,12320,12320,12320,51
20231024,104700,717076670,12310,12310,12310,12310,38
20231024,104600,716608890,12300,12280,12300,12280,1979
20231024,104500,692304490,12270,12280,12280,12270,326
20231024,104400,688304220,12270,12250,12270,12250,101
20231024,104300,687066320,12240,12240,12240,12230,1047
20231024,104200,674260350,12280,12280,12290,12280,111
20231024,104100,672897140,12300,12300,12300,12300,34
20231024,104000,672478940,12300,12310,12310,12300,77
20231024,103900,671531720,12310,12310,12310,12310,378
20231024,103800,666878540,12310,12320,12320,12310,226
20231024,103700,664095940,12320,12310,12320,12310,167
20231024,103600,662039950,12320,12320,12320,12320,38
20231024,103500,661571790,12320,12290,12320,12290,463
20231024,103400,655874160,12290,12280,12290,12280,156
20231024,103300,653957960,12290,12290,12290,12290,0
20231024,103200,653957960,12290,12230,12290,12230,772
20231024,103100,644485080,12220,12230,12230,12220,100
20231024,103000,643262510,12230,12230,12230,12230,51
20231024,102900,642638780,12220,12220,12230,12220,66
20231024,102800,641832020,12220,12210,12220,12210,110
20231024,102700,640488680,12210,12210,12220,12210,168
20231024,102600,638436900,12220,12220,12220,12220,75
20231024,102500,637520400,12210,12310,12320,12210,753
20231024,102400,628293270,12320,12280,12320,12270,825
20231024,102300,618142810,12280,12280,12280,12280,56
20231024,102200,617455130,12270,12270,12270,12270,56
20231024,102100,616768010,12280,12270,12280,12260,423
20231024,102000,611580240,12270,12290,12290,12270,278
20231024,101900,608165430,12290,12300,12300,12290,183
20231024,101800,605914630,12290,12300,12300,12290,167
20231024,101700,603861400,12300,12280,12300,12280,34
20231024,101600,603443240,12300,12310,12310,12300,63
20231024,101500,602668170,12300,12320,12320,12300,853
20231024,101400,592163020,12320,12320,12320,12320,44
20231024,101300,591620940,12310,12310,12320,12310,44
20231024,101200,591078940,12310,12290,12310,12290,1235
20231024,101100,575892450,12290,12280,12290,12280,107
20231024,101000,574578330,12280,12280,12280,12270,100
20231024,100900,573350680,12290,12260,12290,12250,791
20231024,100800,563649170,12260,12250,12260,12250,130
20231024,100700,562055470,12250,12250,12250,12250,45
20231024,100600,561504220,12250,12240,12250,12240,255
20231024,100500,558382250,12240,12240,12240,12230,126
20231024,100400,556840910,12230,12220,12230,12220,220
20231024,100300,554151550,12210,12230,12230,12210,106
20231024,100200,552856240,12240,12270,12270,12240,713
20231024,100100,544118390,12210,12190,12210,12180,268
20231024,100000,540850730,12170,12140,12190,12140,261
20231024,095900,537676630,12140,12120,12140,12120,345
20231024,095800,533491340,12110,12120,12120,12110,309
20231024,095700,529747860,12120,12120,12120,12120,20
20231024,095600,529505460,12120,12110,12120,12110,201
20231024,095500,527070430,12110,12100,12110,12100,63
20231024,095400,526307610,12100,12090,12120,12090,520
20231024,095300,520016320,12100,12090,12100,12090,615
20231024,095200,512575940,12060,12060,12130,12060,1523
20231024,095100,494170280,12060,12010,12060,12010,624
20231024,095000,486670460,12060,12000,12070,12000,1064
20231024,094900,473868500,12000,12000,12000,12000,251
20231024,094800,470856500,12010,12050,12050,12010,1467
20231024,094700,453217690,12080,12080,12080,12080,500
20231024,094600,447177690,12070,12080,12080,12070,80
20231024,094500,446211590,12050,12040,12050,12040,295
20231024,094400,442658990,12040,12040,12040,12040,295
20231024,094300,439107190,12040,12010,12040,11990,1428
20231024,094200,421956150,12010,12040,12040,12010,2031
20231024,094100,397559130,12000,12090,12090,12000,4891
20231024,094000,338685090,12100,12110,12110,12100,8
20231024,093900,338588270,12110,12110,12110,12110,2
20231024,093800,338564050,12120,12110,12120,12110,15
20231024,093700,338382390,12130,12140,12140,12130,63
20231024,093600,337617910,12150,12110,12160,12110,398
20231024,093500,332783370,12110,12140,12140,12110,281
20231024,093400,329372820,12160,12160,12160,12160,0
20231024,093300,329372820,12160,12140,12160,12140,274
20231024,093200,326043900,12140,12130,12140,12130,985
20231024,093100,314091140,12100,12070,12100,12070,205
20231024,093000,311614440,12070,12080,12080,12070,2011
20231024,092900,287341620,12100,12100,12100,12100,48
20231024,092800,286760820,12080,12110,12110,12080,342
20231024,092700,282628710,12120,12130,12130,12080,958
20231024,092600,271039510,12130,12080,12140,12080,751
20231024,092500,261943320,12080,12080,12090,12080,126
20231024,092400,260420650,12090,12080,12090,12080,400
20231024,092300,255584840,12090,12090,12090,12090,0
20231024,092200,255584840,12090,12090,12100,12060,448
20231024,092100,250171100,12120,12120,12120,12120,20
20231024,092000,249928700,12120,12090,12130,12090,866
20231024,091900,239443520,12090,12050,12090,12050,265
20231024,091800,236246390,12050,12060,12060,12050,404
20231024,091700,231374900,12060,12040,12060,12040,134
20231024,091600,229760460,12070,12030,12070,12030,2
20231024,091500,229736360,12050,12100,12110,12000,1699
20231024,091400,209306910,12120,12050,12150,12040,714
20231024,091300,200683740,12070,12050,12070,12050,348
20231024,091200,196485600,12050,12070,12070,12000,2938
20231024,091100,161150220,12060,12070,12070,12060,324
20231024,091000,157240510,12070,12070,12070,12070,138
20231024,090900,155574850,12060,12070,12070,12060,532
20231024,090800,149155130,12080,12090,12090,12080,330
20231024,090700,145166650,12090,12120,12120,12080,1621
20231024,090600,125559420,12130,12160,12160,12130,607
20231024,090500,118194860,12160,12180,12200,12140,772
20231024,090400,108811410,12180,12190,12190,12180,504
20231024,090300,102672650,12200,12210,12220,12200,1103
20231024,090200,89213590,12210,12040,12210,12030,1832
20231024,090100,67053450,12030,12300,12300,12020,2132
20231024,090000,41146240,12310,12220,12330,12220,3360