KissMeData/119830/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,195300,994087410,7690,7690,7690,7690,4669
20231024,195200,994087410,7690,7690,7690,7690,0
20231024,195100,994087410,7690,7690,7690,7690,0
20231024,195000,994087410,7690,7690,7690,7690,0
20231024,194900,994087410,7690,7690,7690,7690,0
20231024,194800,994087410,7690,7690,7690,7690,0
20231024,194700,994087410,7690,7690,7690,7690,0
20231024,194600,994087410,7690,7690,7690,7690,0
20231024,194500,994087410,7690,7690,7690,7690,0
20231024,194400,994087410,7690,7690,7690,7690,0
20231024,194300,994087410,7690,7690,7690,7690,0
20231024,194200,994087410,7690,7690,7690,7690,0
20231024,194100,994087410,7690,7690,7690,7690,0
20231024,194000,994087410,7690,7690,7690,7690,0
20231024,193900,994087410,7690,7690,7690,7690,0
20231024,193800,994087410,7690,7690,7690,7690,0
20231024,193700,994087410,7690,7690,7690,7690,0
20231024,193600,994087410,7690,7690,7690,7690,0
20231024,193500,994087410,7690,7690,7690,7690,0
20231024,193400,994087410,7690,7690,7690,7690,0
20231024,193300,994087410,7690,7690,7690,7690,0
20231024,193200,994087410,7690,7690,7690,7690,0
20231024,193100,994087410,7690,7690,7690,7690,0
20231024,193000,994087410,7690,7690,7690,7690,0
20231024,192900,994087410,7690,7690,7690,7690,0
20231024,192800,994087410,7690,7690,7690,7690,0
20231024,192700,994087410,7690,7690,7690,7690,0
20231024,192600,994087410,7690,7690,7690,7690,0
20231024,192500,994087410,7690,7690,7690,7690,0
20231024,192400,994087410,7690,7690,7690,7690,0
20231024,192300,994087410,7690,7690,7690,7690,4669
20231024,192200,994087410,7690,7690,7690,7690,0
20231024,192100,994087410,7690,7690,7690,7690,0
20231024,192000,994087410,7690,7690,7690,7690,0
20231024,191900,994087410,7690,7690,7690,7690,0
20231024,191800,994087410,7690,7690,7690,7690,0
20231024,191700,994087410,7690,7690,7690,7690,0
20231024,191600,994087410,7690,7690,7690,7690,0
20231024,191500,994087410,7690,7690,7690,7690,0
20231024,191400,994087410,7690,7690,7690,7690,0
20231024,191300,994087410,7690,7690,7690,7690,0
20231024,191200,994087410,7690,7690,7690,7690,0
20231024,191100,994087410,7690,7690,7690,7690,0
20231024,191000,994087410,7690,7690,7690,7690,0
20231024,190900,994087410,7690,7690,7690,7690,0
20231024,190800,994087410,7690,7690,7690,7690,0
20231024,190700,994087410,7690,7690,7690,7690,0
20231024,190600,994087410,7690,7690,7690,7690,0
20231024,190500,994087410,7690,7690,7690,7690,0
20231024,190400,994087410,7690,7690,7690,7690,0
20231024,190300,994087410,7690,7690,7690,7690,0
20231024,190200,994087410,7690,7690,7690,7690,0
20231024,190100,994087410,7690,7690,7690,7690,0
20231024,190000,994087410,7690,7690,7690,7690,0
20231024,185900,994087410,7690,7690,7690,7690,0
20231024,185800,994087410,7690,7690,7690,7690,0
20231024,185700,994087410,7690,7690,7690,7690,0
20231024,185600,994087410,7690,7690,7690,7690,0
20231024,185500,994087410,7690,7690,7690,7690,0
20231024,185400,994087410,7690,7690,7690,7690,0
20231024,185300,994087410,7690,7690,7690,7690,4669
20231024,185200,994087410,7690,7690,7690,7690,0
20231024,185100,994087410,7690,7690,7690,7690,0
20231024,185000,994087410,7690,7690,7690,7690,0
20231024,184900,994087410,7690,7690,7690,7690,0
20231024,184800,994087410,7690,7690,7690,7690,0
20231024,184700,994087410,7690,7690,7690,7690,0
20231024,184600,994087410,7690,7690,7690,7690,0
20231024,184500,994087410,7690,7690,7690,7690,0
20231024,184400,994087410,7690,7690,7690,7690,0
20231024,184300,994087410,7690,7690,7690,7690,0
20231024,184200,994087410,7690,7690,7690,7690,0
20231024,184100,994087410,7690,7690,7690,7690,0
20231024,184000,994087410,7690,7690,7690,7690,0
20231024,183900,994087410,7690,7690,7690,7690,0
20231024,183800,994087410,7690,7690,7690,7690,0
20231024,183700,994087410,7690,7690,7690,7690,0
20231024,183600,994087410,7690,7690,7690,7690,0
20231024,183500,994087410,7690,7690,7690,7690,0
20231024,183400,994087410,7690,7690,7690,7690,0
20231024,183300,994087410,7690,7690,7690,7690,0
20231024,183200,994087410,7690,7690,7690,7690,0
20231024,183100,994087410,7690,7690,7690,7690,0
20231024,183000,994087410,7690,7690,7690,7690,0
20231024,182900,994087410,7690,7690,7690,7690,0
20231024,182800,994087410,7690,7690,7690,7690,0
20231024,182700,994087410,7690,7690,7690,7690,0
20231024,182600,994087410,7690,7690,7690,7690,0
20231024,182500,994087410,7690,7690,7690,7690,0
20231024,182400,994087410,7690,7690,7690,7690,0
20231024,182300,994087410,7690,7690,7690,7690,4669
20231024,182200,994087410,7690,7690,7690,7690,0
20231024,182100,994087410,7690,7690,7690,7690,0
20231024,182000,994087410,7690,7690,7690,7690,0
20231024,181900,994087410,7690,7690,7690,7690,0
20231024,181800,994087410,7690,7690,7690,7690,0
20231024,181700,994087410,7690,7690,7690,7690,0
20231024,181600,994087410,7690,7690,7690,7690,0
20231024,181500,994087410,7690,7690,7690,7690,0
20231024,181400,994087410,7690,7690,7690,7690,0
20231024,181300,994087410,7690,7690,7690,7690,0
20231024,181200,994087410,7690,7690,7690,7690,0
20231024,181100,994087410,7690,7690,7690,7690,0
20231024,181000,994087410,7690,7690,7690,7690,0
20231024,180900,994087410,7690,7690,7690,7690,0
20231024,180800,994087410,7690,7690,7690,7690,0
20231024,180700,994087410,7690,7690,7690,7690,0
20231024,180600,994087410,7690,7690,7690,7690,0
20231024,180500,994087410,7690,7690,7690,7690,0
20231024,180400,994087410,7690,7690,7690,7690,0
20231024,180300,994087410,7690,7690,7690,7690,0
20231024,180200,994087410,7690,7690,7690,7690,0
20231024,180100,994087410,7690,7690,7690,7690,0
20231024,180000,994087410,7690,7690,7690,7690,0
20231024,175900,994087410,7690,7690,7690,7690,0
20231024,175800,994087410,7690,7690,7690,7690,0
20231024,175700,994087410,7690,7690,7690,7690,0
20231024,175600,994087410,7690,7690,7690,7690,0
20231024,175500,994087410,7690,7690,7690,7690,0
20231024,175400,994087410,7690,7690,7690,7690,0
20231024,175300,994087410,7690,7690,7690,7690,4669
20231024,175200,994087410,7690,7690,7690,7690,0
20231024,175100,994087410,7690,7690,7690,7690,0
20231024,175000,994087410,7690,7690,7690,7690,0
20231024,174900,994087410,7690,7690,7690,7690,0
20231024,174800,994087410,7690,7690,7690,7690,0
20231024,174700,994087410,7690,7690,7690,7690,0
20231024,174600,994087410,7690,7690,7690,7690,0
20231024,174500,994087410,7690,7690,7690,7690,0
20231024,174400,994087410,7690,7690,7690,7690,0
20231024,174300,994087410,7690,7690,7690,7690,0
20231024,174200,994087410,7690,7690,7690,7690,0
20231024,174100,994087410,7690,7690,7690,7690,0
20231024,174000,994087410,7690,7690,7690,7690,0
20231024,173900,994087410,7690,7690,7690,7690,0
20231024,173800,994087410,7690,7690,7690,7690,0
20231024,173700,994087410,7690,7690,7690,7690,0
20231024,173600,994087410,7690,7690,7690,7690,0
20231024,173500,994087410,7690,7690,7690,7690,0
20231024,173400,994087410,7690,7690,7690,7690,0
20231024,173300,994087410,7690,7690,7690,7690,0
20231024,173200,994087410,7690,7690,7690,7690,0
20231024,173100,994087410,7690,7690,7690,7690,0
20231024,173000,994087410,7690,7690,7690,7690,0
20231024,172900,994087410,7690,7690,7690,7690,0
20231024,172800,994087410,7690,7690,7690,7690,0
20231024,172700,994087410,7690,7690,7690,7690,0
20231024,172600,994087410,7690,7690,7690,7690,0
20231024,172500,994087410,7690,7690,7690,7690,0
20231024,172400,994087410,7690,7690,7690,7690,0
20231024,172300,994087410,7690,7690,7690,7690,4669
20231024,172200,994087410,7690,7690,7690,7690,0
20231024,172100,994087410,7690,7690,7690,7690,0
20231024,172000,994087410,7690,7690,7690,7690,0
20231024,171900,994087410,7690,7690,7690,7690,0
20231024,171800,994087410,7690,7690,7690,7690,0
20231024,171700,994087410,7690,7690,7690,7690,0
20231024,171600,994087410,7690,7690,7690,7690,0
20231024,171500,994087410,7690,7690,7690,7690,0
20231024,171400,994087410,7690,7690,7690,7690,0
20231024,171300,994087410,7690,7690,7690,7690,0
20231024,171200,994087410,7690,7690,7690,7690,0
20231024,171100,994087410,7690,7690,7690,7690,0
20231024,171000,994087410,7690,7690,7690,7690,0
20231024,170900,994087410,7690,7690,7690,7690,0
20231024,170800,994087410,7690,7690,7690,7690,0
20231024,170700,994087410,7690,7690,7690,7690,0
20231024,170600,994087410,7690,7690,7690,7690,0
20231024,170500,994087410,7690,7690,7690,7690,0
20231024,170400,994087410,7690,7690,7690,7690,0
20231024,170300,994087410,7690,7690,7690,7690,0
20231024,170200,994087410,7690,7690,7690,7690,0
20231024,170100,994087410,7690,7690,7690,7690,0
20231024,170000,994087410,7690,7690,7690,7690,0
20231024,165900,994087410,7690,7690,7690,7690,0
20231024,165800,994087410,7690,7690,7690,7690,0
20231024,165700,994087410,7690,7690,7690,7690,0
20231024,165600,994087410,7690,7690,7690,7690,0
20231024,165500,994087410,7690,7690,7690,7690,0
20231024,165400,994087410,7690,7690,7690,7690,0
20231024,165300,994087410,7690,7690,7690,7690,4669
20231024,165200,994087410,7690,7690,7690,7690,0
20231024,165100,994087410,7690,7690,7690,7690,0
20231024,165000,994087410,7690,7690,7690,7690,0
20231024,164900,994087410,7690,7690,7690,7690,0
20231024,164800,994087410,7690,7690,7690,7690,0
20231024,164700,994087410,7690,7690,7690,7690,0
20231024,164600,994087410,7690,7690,7690,7690,0
20231024,164500,994087410,7690,7690,7690,7690,0
20231024,164400,994087410,7690,7690,7690,7690,0
20231024,164300,994087410,7690,7690,7690,7690,0
20231024,164200,994087410,7690,7690,7690,7690,0
20231024,164100,994087410,7690,7690,7690,7690,0
20231024,164000,994087410,7690,7690,7690,7690,0
20231024,163900,994087410,7690,7690,7690,7690,0
20231024,163800,994087410,7690,7690,7690,7690,0
20231024,163700,994087410,7690,7690,7690,7690,0
20231024,163600,994087410,7690,7690,7690,7690,0
20231024,163500,994087410,7690,7690,7690,7690,0
20231024,163400,994087410,7690,7690,7690,7690,0
20231024,163300,994087410,7690,7690,7690,7690,0
20231024,163200,994087410,7690,7690,7690,7690,0
20231024,163100,994087410,7690,7690,7690,7690,0
20231024,163000,994087410,7690,7690,7690,7690,0
20231024,162900,994087410,7690,7690,7690,7690,0
20231024,162800,994087410,7690,7690,7690,7690,0
20231024,162700,994087410,7690,7690,7690,7690,0
20231024,162600,994087410,7690,7690,7690,7690,0
20231024,162500,994087410,7690,7690,7690,7690,0
20231024,162400,994087410,7690,7690,7690,7690,0
20231024,162300,994087410,7690,7690,7690,7690,4669
20231024,162200,994087410,7690,7690,7690,7690,0
20231024,162100,994087410,7690,7690,7690,7690,0
20231024,162000,994087410,7690,7690,7690,7690,0
20231024,161900,994087410,7690,7690,7690,7690,0
20231024,161800,994087410,7690,7690,7690,7690,0
20231024,161700,994087410,7690,7690,7690,7690,0
20231024,161600,994087410,7690,7690,7690,7690,0
20231024,161500,994087410,7690,7690,7690,7690,0
20231024,161400,994087410,7690,7690,7690,7690,0
20231024,161300,994087410,7690,7690,7690,7690,0
20231024,161200,994087410,7690,7690,7690,7690,0
20231024,161100,994087410,7690,7690,7690,7690,0
20231024,161000,994087410,7690,7690,7690,7690,0
20231024,160900,994087410,7690,7690,7690,7690,0
20231024,160800,994087410,7690,7690,7690,7690,0
20231024,160700,994087410,7690,7690,7690,7690,0
20231024,160600,994087410,7690,7690,7690,7690,0
20231024,160500,994087410,7690,7690,7690,7690,0
20231024,160400,994087410,7690,7690,7690,7690,0
20231024,160300,994087410,7690,7690,7690,7690,0
20231024,160200,994087410,7690,7690,7690,7690,0
20231024,160100,994087410,7690,7690,7690,7690,0
20231024,160000,994087410,7690,7690,7690,7690,0
20231024,155900,994087410,7690,7690,7690,7690,0
20231024,155800,994087410,7690,7690,7690,7690,0
20231024,155700,994087410,7690,7690,7690,7690,0
20231024,155600,994087410,7690,7690,7690,7690,0
20231024,155500,994087410,7690,7690,7690,7690,0
20231024,155400,994087410,7690,7690,7690,7690,0
20231024,155300,994087410,7690,7690,7690,7690,4669
20231024,155200,994087410,7690,7690,7690,7690,0
20231024,155100,994087410,7690,7690,7690,7690,0
20231024,155000,994087410,7690,7690,7690,7690,0
20231024,154900,994087410,7690,7690,7690,7690,0
20231024,154800,994087410,7690,7690,7690,7690,0
20231024,154700,994087410,7690,7690,7690,7690,0
20231024,154600,994087410,7690,7690,7690,7690,0
20231024,154500,994087410,7690,7690,7690,7690,0
20231024,154400,994087410,7690,7690,7690,7690,0
20231024,154300,994087410,7690,7690,7690,7690,0
20231024,154200,994087410,7690,7690,7690,7690,0
20231024,154100,994087410,7690,7690,7690,7690,0
20231024,154000,994087410,7690,7690,7690,7690,0
20231024,153900,994087410,7690,7690,7690,7690,0
20231024,153800,994087410,7690,7690,7690,7690,0
20231024,153700,994087410,7690,7690,7690,7690,0
20231024,153600,994087410,7690,7690,7690,7690,0
20231024,153500,994087410,7690,7690,7690,7690,0
20231024,153400,994087410,7690,7690,7690,7690,0
20231024,153300,994087410,7690,7690,7690,7690,0
20231024,153200,994087410,7690,7690,7690,7690,0
20231024,153100,994087410,7690,7690,7690,7690,0
20231024,153000,994087410,7690,7690,7690,7690,4669
20231024,152900,958182800,7690,7690,7690,7690,0
20231024,152800,958182800,7690,7690,7690,7690,0
20231024,152700,958182800,7690,7690,7690,7690,0
20231024,152600,958182800,7690,7690,7690,7690,0
20231024,152500,958182800,7690,7690,7690,7690,0
20231024,152400,958182800,7690,7690,7690,7690,0
20231024,152300,958182800,7690,7690,7690,7690,0
20231024,152200,958182800,7690,7690,7690,7690,0
20231024,152100,958182800,7690,7690,7690,7690,0
20231024,152000,958182800,7690,7690,7690,7690,0
20231024,151900,958182800,7690,7620,7690,7620,225
20231024,151800,956456120,7690,7640,7690,7640,1779
20231024,151700,942783960,7670,7660,7670,7640,102
20231024,151600,942002660,7670,7680,7680,7620,585
20231024,151500,937510700,7680,7660,7680,7610,53
20231024,151400,937106450,7680,7680,7680,7680,208
20231024,151300,935509010,7680,7680,7680,7680,70
20231024,151200,934971410,7680,7680,7680,7680,201
20231024,151100,933427730,7670,7680,7680,7670,26
20231024,151000,933228180,7680,7670,7680,7670,33
20231024,150900,932975060,7680,7630,7680,7630,700
20231024,150800,927608020,7600,7630,7630,7600,468
20231024,150700,924050470,7640,7650,7650,7640,852
20231024,150600,917532770,7660,7670,7670,7660,126
20231024,150500,916567570,7670,7660,7670,7660,91
20231024,150400,915870400,7660,7660,7660,7660,148
20231024,150300,914736720,7670,7670,7670,7670,0
20231024,150200,914736720,7670,7660,7670,7660,52
20231024,150100,914338380,7660,7660,7660,7660,98
20231024,150000,913587700,7660,7670,7670,7660,84
20231024,145900,912944240,7670,7650,7670,7650,191
20231024,145800,911482870,7650,7650,7650,7650,0
20231024,145700,911482870,7650,7660,7660,7650,522
20231024,145600,907484370,7660,7650,7660,7650,110
20231024,145500,906642540,7650,7650,7650,7650,13
20231024,145400,906543090,7660,7660,7660,7660,0
20231024,145300,906543090,7660,7610,7660,7610,1604
20231024,145200,894274400,7640,7620,7640,7620,2060
20231024,145100,878552250,7620,7620,7620,7620,101
20231024,145000,877782630,7600,7600,7600,7600,100
20231024,144900,877022630,7620,7620,7620,7620,100
20231024,144800,876260630,7620,7600,7620,7580,212
20231024,144700,874649470,7600,7570,7600,7570,439
20231024,144600,871316480,7570,7570,7580,7570,221
20231024,144500,869643500,7590,7590,7590,7590,0
20231024,144400,869643500,7590,7590,7590,7590,0
20231024,144300,869643500,7590,7590,7590,7590,8
20231024,144200,869582780,7600,7600,7600,7600,105
20231024,144100,868784780,7600,7600,7600,7600,1
20231024,144000,868777180,7600,7600,7600,7560,585
20231024,143900,864331820,7600,7600,7600,7600,32
20231024,143800,864088620,7600,7600,7600,7600,116
20231024,143700,863207020,7600,7590,7600,7590,170
20231024,143600,861916710,7590,7590,7590,7590,596
20231024,143500,857393070,7590,7590,7590,7590,10
20231024,143400,857317170,7590,7580,7590,7580,1100
20231024,143300,848968300,7590,7560,7590,7560,17
20231024,143200,848839750,7600,7600,7600,7600,0
20231024,143100,848839750,7600,7580,7600,7580,500
20231024,143000,845043240,7540,7540,7540,7540,0
20231024,142900,845043240,7540,7560,7560,7540,50
20231024,142800,844665660,7580,7590,7590,7580,181
20231024,142700,843293670,7580,7580,7580,7580,1
20231024,142600,843286090,7580,7580,7580,7580,0
20231024,142500,843286090,7580,7580,7590,7580,506
20231024,142400,839446360,7590,7590,7590,7590,0
20231024,142300,839446360,7590,7590,7590,7590,0
20231024,142200,839446360,7590,7590,7590,7590,85
20231024,142100,838801210,7590,7590,7590,7590,0
20231024,142000,838801210,7590,7590,7590,7590,107
20231024,141900,837989080,7590,7590,7590,7590,5
20231024,141800,837951130,7590,7590,7590,7590,7
20231024,141700,837898000,7600,7600,7600,7600,1103
20231024,141600,829515200,7600,7540,7600,7540,3002
20231024,141500,806741470,7550,7550,7550,7550,0
20231024,141400,806741470,7550,7550,7560,7530,117
20231024,141300,805860110,7560,7560,7560,7560,0
20231024,141200,805860110,7560,7530,7570,7530,228
20231024,141100,804138560,7570,7540,7570,7540,89
20231024,141000,803467200,7580,7510,7580,7510,86
20231024,140900,802819980,7550,7550,7550,7550,0
20231024,140800,802819980,7550,7540,7550,7530,59
20231024,140700,802375530,7510,7490,7510,7490,1853
20231024,140600,788490050,7490,7490,7490,7490,0
20231024,140500,788490050,7490,7490,7490,7490,0
20231024,140400,788490050,7490,7490,7490,7490,1
20231024,140300,788482560,7480,7450,7480,7450,557
20231024,140200,784326340,7460,7460,7460,7460,2
20231024,140100,784311420,7450,7450,7450,7450,1076
20231024,140000,776295220,7460,7460,7460,7460,0
20231024,135900,776295220,7460,7460,7460,7460,0
20231024,135800,776295220,7460,7460,7460,7460,1
20231024,135700,776287760,7460,7450,7460,7450,31
20231024,135600,776056550,7460,7440,7460,7440,27
20231024,135500,775855630,7440,7440,7440,7440,0
20231024,135400,775855630,7440,7430,7440,7430,1000
20231024,135300,768415910,7440,7440,7440,7440,0
20231024,135200,768415910,7440,7440,7440,7440,0
20231024,135100,768415910,7440,7430,7440,7430,279
20231024,135000,766342910,7420,7420,7420,7420,1
20231024,134900,766335490,7460,7480,7480,7410,1006
20231024,134800,758880740,7410,7440,7480,7410,5606
20231024,134700,717281910,7480,7460,7480,7440,727
20231024,134600,711864440,7460,7460,7460,7460,0
20231024,134500,711864440,7460,7460,7460,7460,0
20231024,134400,711864440,7460,7460,7460,7460,0
20231024,134300,711864440,7460,7460,7460,7460,72
20231024,134200,711327320,7480,7480,7480,7480,20
20231024,134100,711177720,7480,7490,7490,7480,4
20231024,134000,711147790,7490,7440,7490,7440,112
20231024,133900,710312460,7450,7450,7450,7450,200
20231024,133800,708822460,7480,7480,7480,7480,1
20231024,133700,708814980,7480,7480,7480,7480,4
20231024,133600,708785060,7480,7440,7480,7440,506
20231024,133500,705011650,7440,7430,7440,7420,215
20231024,133400,703414690,7420,7420,7420,7420,259
20231024,133300,701492910,7430,7430,7430,7430,0
20231024,133200,701492910,7430,7430,7430,7430,134
20231024,133100,700497290,7430,7430,7430,7430,10
20231024,133000,700422990,7430,7430,7430,7430,1
20231024,132900,700415560,7410,7430,7430,7410,214
20231024,132800,698829400,7430,7430,7430,7430,30
20231024,132700,698606500,7430,7410,7430,7410,111
20231024,132600,697783970,7430,7430,7430,7430,0
20231024,132500,697783970,7430,7430,7430,7430,120
20231024,132400,696892370,7430,7430,7430,7430,19
20231024,132300,696751200,7430,7430,7430,7430,1
20231024,132200,696743770,7410,7430,7430,7410,149
20231024,132100,695639280,7430,7430,7430,7430,0
20231024,132000,695639280,7430,7430,7430,7400,40
20231024,131900,695342920,7400,7390,7410,7390,1062
20231024,131800,687485410,7430,7400,7430,7390,1501
20231024,131700,676391640,7430,7430,7430,7430,1
20231024,131600,676384210,7440,7440,7440,7440,0
20231024,131500,676384210,7440,7440,7440,7440,0
20231024,131400,676384210,7440,7420,7440,7420,20
20231024,131300,676235430,7440,7410,7440,7410,434
20231024,131200,673018730,7400,7420,7430,7400,253
20231024,131100,671146480,7420,7420,7420,7410,313
20231024,131000,668825620,7440,7440,7440,7440,1
20231024,130900,668818180,7430,7430,7430,7430,196
20231024,130800,667361900,7430,7400,7430,7400,193
20231024,130700,665930880,7400,7410,7410,7400,314
20231024,130600,663605780,7410,7410,7410,7410,1
20231024,130500,663598370,7390,7390,7390,7390,12
20231024,130400,663509690,7390,7390,7390,7390,0
20231024,130300,663509690,7390,7390,7390,7390,0
20231024,130200,663509690,7390,7380,7390,7380,10
20231024,130100,663435810,7380,7380,7380,7380,1
20231024,130000,663428430,7390,7400,7410,7370,1577
20231024,125900,651794750,7400,7410,7430,7400,1006
20231024,125800,644349450,7450,7450,7450,7450,0
20231024,125700,644349450,7450,7420,7450,7410,34
20231024,125600,644096310,7450,7400,7450,7400,113
20231024,125500,643259090,7400,7440,7440,7400,25
20231024,125400,643073130,7400,7380,7400,7370,307
20231024,125300,640806510,7380,7380,7440,7380,572
20231024,125200,636582010,7380,7380,7380,7380,0
20231024,125100,636582010,7380,7400,7400,7380,319
20231024,125000,634225890,7400,7420,7440,7400,14
20231024,124900,634122230,7440,7400,7440,7400,147
20231024,124800,633033180,7400,7400,7400,7400,214
20231024,124700,631449580,7400,7400,7400,7400,95
20231024,124600,630746580,7400,7410,7410,7400,100
20231024,124500,630005610,7420,7420,7420,7420,0
20231024,124400,630005610,7420,7420,7420,7420,0
20231024,124300,630005610,7420,7420,7420,7420,0
20231024,124200,630005610,7420,7430,7450,7420,99
20231024,124100,629270990,7430,7400,7450,7400,2487
20231024,124000,610845280,7430,7400,7430,7370,192
20231024,123900,609425890,7400,7370,7400,7370,1002
20231024,123800,602015460,7380,7370,7380,7370,11
20231024,123700,601934380,7390,7370,7390,7370,287
20231024,123600,599814370,7360,7360,7360,7360,2
20231024,123500,599799650,7370,7360,7370,7360,12
20231024,123400,599711230,7370,7350,7370,7350,51
20231024,123300,599335910,7350,7330,7350,7330,12
20231024,123200,599247750,7330,7310,7350,7310,73
20231024,123100,598713720,7310,7310,7310,7310,1
20231024,123000,598706410,7310,7320,7320,7310,1125
20231024,122900,590471450,7370,7370,7370,7370,1
20231024,122800,590464080,7320,7350,7350,7300,1002
20231024,122700,583147340,7390,7390,7390,7390,0
20231024,122600,583147340,7390,7390,7390,7390,0
20231024,122500,583147340,7390,7390,7390,7390,10
20231024,122400,583073440,7390,7390,7390,7390,0
20231024,122300,583073440,7390,7370,7400,7370,1437
20231024,122200,572449760,7380,7380,7380,7380,0
20231024,122100,572449760,7380,7390,7390,7380,555
20231024,122000,568353810,7390,7390,7390,7390,5
20231024,121900,568316860,7390,7400,7400,7390,7
20231024,121800,568265120,7330,7330,7330,7330,503
20231024,121700,564578130,7330,7330,7330,7330,0
20231024,121600,564578130,7330,7330,7330,7330,39
20231024,121500,564292260,7330,7330,7330,7330,1
20231024,121400,564284930,7340,7330,7340,7330,39
20231024,121300,563998850,7320,7320,7320,7320,2
20231024,121200,563984210,7320,7340,7340,7320,651
20231024,121100,559215620,7330,7330,7330,7330,0
20231024,121000,559215620,7330,7330,7330,7330,0
20231024,120900,559215620,7330,7330,7330,7330,23
20231024,120800,559047030,7330,7330,7330,7330,45
20231024,120700,558717180,7340,7350,7350,7340,1251
20231024,120600,549527330,7370,7370,7370,7370,0
20231024,120500,549527330,7370,7370,7370,7370,12
20231024,120400,549438890,7370,7370,7370,7370,1
20231024,120300,549431520,7360,7360,7360,7360,1572
20231024,120200,537861600,7400,7370,7400,7370,1570
20231024,120100,526290460,7400,7370,7400,7370,104
20231024,120000,525523620,7370,7390,7390,7370,224
20231024,115900,523870550,7400,7400,7400,7400,500
20231024,115800,520170550,7390,7390,7390,7390,0
20231024,115700,520170550,7390,7390,7390,7390,0
20231024,115600,520170550,7390,7390,7390,7390,0
20231024,115500,520170550,7390,7390,7390,7390,15
20231024,115400,520059700,7390,7390,7390,7390,9
20231024,115300,519993190,7440,7400,7440,7400,2802
20231024,115200,499258310,7450,7450,7450,7450,0
20231024,115100,499258310,7450,7440,7450,7440,560
20231024,115000,495091310,7440,7440,7440,7440,510
20231024,114900,491296910,7440,7400,7440,7400,85
20231024,114800,490667510,7400,7400,7400,7400,0
20231024,114700,490667510,7400,7400,7400,7400,0
20231024,114600,490667510,7400,7400,7400,7400,0
20231024,114500,490667510,7400,7400,7400,7400,18
20231024,114400,490534310,7420,7420,7420,7420,0
20231024,114300,490534310,7420,7430,7430,7420,40
20231024,114200,490237360,7440,7440,7440,7440,1
20231024,114100,490229920,7430,7410,7430,7400,12
20231024,114000,490140960,7410,7400,7410,7400,60
20231024,113900,489696920,7410,7400,7410,7400,58
20231024,113800,489267680,7370,7400,7410,7370,1479
20231024,113700,478325330,7400,7400,7400,7400,4
20231024,113600,478295730,7400,7400,7400,7400,4
20231024,113500,478266130,7400,7400,7400,7400,8
20231024,113400,478206930,7390,7390,7390,7390,198
20231024,113300,476743710,7390,7390,7390,7390,25
20231024,113200,476558960,7390,7390,7390,7390,0
20231024,113100,476558960,7390,7380,7390,7380,114
20231024,113000,475717620,7390,7380,7390,7380,104
20231024,112900,474949820,7380,7380,7380,7380,0
20231024,112800,474949820,7380,7380,7380,7380,11
20231024,112700,474868640,7380,7380,7380,7380,20
20231024,112600,474721040,7380,7370,7380,7370,30
20231024,112500,474499690,7350,7360,7360,7350,115
20231024,112400,473653940,7350,7360,7360,7350,14
20231024,112300,473550940,7360,7360,7360,7360,0
20231024,112200,473550940,7360,7350,7360,7350,100
20231024,112100,472815120,7360,7360,7360,7360,500
20231024,112000,469135120,7380,7380,7380,7380,0
20231024,111900,469135120,7380,7380,7380,7380,0
20231024,111800,469135120,7380,7380,7380,7380,0
20231024,111700,469135120,7380,7340,7380,7320,158
20231024,111600,467975320,7340,7340,7340,7340,0
20231024,111500,467975320,7340,7340,7340,7340,0
20231024,111400,467975320,7340,7340,7340,7340,0
20231024,111300,467975320,7340,7340,7340,7340,2
20231024,111200,467960640,7340,7340,7340,7340,59
20231024,111100,467527580,7340,7340,7340,7340,0
20231024,111000,467527580,7340,7340,7340,7340,237
20231024,110900,465788000,7340,7330,7340,7330,20
20231024,110800,465641320,7330,7330,7330,7330,300
20231024,110700,463442320,7340,7330,7340,7330,30
20231024,110600,463222180,7320,7330,7330,7320,84
20231024,110500,462607190,7330,7330,7340,7330,66
20231024,110400,462122800,7340,7340,7340,7340,68
20231024,110300,461623680,7320,7320,7320,7320,22
20231024,110200,461462640,7320,7320,7320,7320,0
20231024,110100,461462640,7320,7320,7320,7320,0
20231024,110000,461462640,7320,7310,7320,7310,287
20231024,105900,459361860,7310,7310,7310,7310,0
20231024,105800,459361860,7310,7300,7310,7300,297
20231024,105700,457190860,7300,7300,7300,7300,13
20231024,105600,457095960,7300,7290,7300,7290,190
20231024,105500,455709930,7290,7290,7300,7290,161
20231024,105400,454536230,7300,7290,7300,7290,56
20231024,105300,454127440,7310,7300,7310,7300,549
20231024,105200,450114310,7310,7290,7310,7290,5
20231024,105100,450077810,7280,7280,7280,7280,24
20231024,105000,449903090,7310,7310,7310,7310,1
20231024,104900,449895780,7280,7290,7290,7280,15
20231024,104800,449786440,7280,7280,7280,7280,32
20231024,104700,449553480,7300,7300,7300,7300,574
20231024,104600,445363280,7300,7300,7300,7300,2
20231024,104500,445348680,7270,7270,7270,7270,0
20231024,104400,445348680,7270,7280,7280,7270,111
20231024,104300,444541260,7290,7310,7310,7290,242
20231024,104200,442777040,7310,7310,7310,7310,15
20231024,104100,442667390,7310,7280,7310,7280,336
20231024,104000,440217790,7270,7230,7270,7220,947
20231024,103900,433358760,7230,7240,7240,7230,802
20231024,103800,427560190,7270,7270,7270,7270,0
20231024,103700,427560190,7270,7260,7270,7250,207
20231024,103600,426057410,7260,7260,7260,7260,0
20231024,103500,426057410,7260,7250,7270,7250,13
20231024,103400,425963010,7210,7230,7240,7210,360
20231024,103300,423358490,7220,7220,7220,7220,669
20231024,103200,418528310,7190,7230,7230,7190,4522
20231024,103100,385980400,7230,7230,7230,7230,20
20231024,103000,385835800,7220,7200,7220,7200,150
20231024,102900,384755780,7200,7220,7240,7200,403
20231024,102800,381851600,7230,7230,7230,7190,1919
20231024,102700,368033610,7190,7270,7270,7190,1641
20231024,102600,356214680,7270,7270,7270,7270,1
20231024,102500,356207410,7290,7260,7290,7260,254
20231024,102400,354362240,7250,7230,7250,7220,652
20231024,102300,349645340,7230,7210,7240,7160,450
20231024,102200,346399730,7210,7260,7260,7150,1830
20231024,102100,333186600,7240,7250,7260,7240,1550
20231024,102000,321964540,7250,7250,7250,7250,360
20231024,101900,319354540,7250,7250,7250,7250,338
20231024,101800,316904040,7250,7260,7260,7250,209
20231024,101700,315388690,7260,7270,7270,7250,3080
20231024,101600,293045310,7270,7260,7270,7250,682
20231024,101500,288098340,7250,7300,7300,7250,82
20231024,101400,287502350,7250,7290,7320,7250,1771
20231024,101300,274613540,7250,7340,7380,7030,2450
20231024,101200,256693270,7330,7440,7440,7300,2152
20231024,101100,240810850,7420,7420,7430,7420,209
20231024,101000,239259970,7420,7440,7460,7420,362
20231024,100900,236569110,7440,7530,7530,7420,2053
20231024,100800,221256970,7530,7520,7530,7490,2039
20231024,100700,205953480,7530,7540,7540,7530,105
20231024,100600,205162730,7530,7530,7530,7530,7
20231024,100500,205110020,7530,7530,7530,7530,0
20231024,100400,205110020,7530,7540,7550,7530,210
20231024,100300,203527520,7530,7530,7530,7530,129
20231024,100200,202556150,7530,7530,7530,7530,1
20231024,100100,202548620,7540,7530,7540,7530,12
20231024,100000,202458250,7530,7550,7550,7530,901
20231024,095900,195663120,7580,7580,7580,7580,0
20231024,095800,195663120,7580,7580,7580,7580,20
20231024,095700,195511520,7600,7600,7600,7600,0
20231024,095600,195511520,7600,7600,7600,7600,0
20231024,095500,195511520,7600,7560,7600,7550,744
20231024,095400,189889550,7600,7570,7600,7570,168
20231024,095300,188617550,7600,7600,7600,7600,1
20231024,095200,188609950,7560,7590,7590,7560,2001
20231024,095100,173442390,7600,7600,7600,7600,142
20231024,095000,172363190,7600,7600,7600,7600,6
20231024,094900,172317590,7600,7640,7640,7600,5
20231024,094800,172279470,7640,7640,7640,7640,0
20231024,094700,172279470,7640,7610,7640,7600,518
20231024,094600,168341070,7630,7600,7630,7600,285
20231024,094500,166174820,7640,7640,7640,7640,0
20231024,094400,166174820,7640,7610,7640,7600,151
20231024,094300,165026690,7640,7640,7640,7640,0
20231024,094200,165026690,7640,7640,7640,7640,0
20231024,094100,165026690,7640,7610,7640,7610,68
20231024,094000,164509170,7600,7610,7610,7600,929
20231024,093900,157442570,7630,7630,7630,7630,2
20231024,093800,157427310,7640,7640,7640,7640,0
20231024,093700,157427310,7640,7640,7640,7640,0
20231024,093600,157427310,7640,7640,7640,7640,0
20231024,093500,157427310,7640,7640,7640,7600,4
20231024,093400,157396830,7640,7600,7640,7590,51
20231024,093300,157009680,7640,7600,7640,7600,103
20231024,093200,156226800,7590,7600,7600,7590,252
20231024,093100,154312100,7610,7640,7640,7610,3357
20231024,093000,128744830,7660,7660,7660,7650,99
20231024,092900,127986970,7660,7650,7660,7650,5
20231024,092800,127948710,7670,7670,7670,7660,109
20231024,092700,127112750,7690,7690,7690,7690,0
20231024,092600,127112750,7690,7690,7690,7690,1
20231024,092500,127105060,7680,7680,7680,7680,211
20231024,092400,125484580,7690,7680,7690,7680,154
20231024,092300,124300510,7680,7680,7690,7680,371
20231024,092200,121451220,7680,7690,7690,7680,2
20231024,092100,121435850,7640,7690,7690,7640,48
20231024,092000,121068930,7690,7620,7690,7620,783
20231024,091900,115088900,7620,7630,7630,7620,67
20231024,091800,114578210,7650,7650,7650,7650,0
20231024,091700,114578210,7650,7640,7650,7640,8
20231024,091600,114517030,7650,7650,7650,7650,20
20231024,091500,114364030,7650,7650,7650,7650,40
20231024,091400,114058030,7650,7670,7670,7650,3599
20231024,091300,86506480,7680,7670,7680,7670,73
20231024,091200,85946280,7670,7680,7680,7670,112
20231024,091100,85086190,7670,7720,7720,7670,1534
20231024,091000,73288080,7730,7690,7730,7690,528
20231024,090900,69227000,7670,7660,7700,7650,2136
20231024,090800,52788930,7650,7630,7650,7620,532
20231024,090700,48726310,7590,7590,7590,7590,0
20231024,090600,48726310,7590,7600,7600,7590,68
20231024,090500,48209990,7590,7600,7600,7590,1000
20231024,090400,40619940,7590,7610,7660,7590,759
20231024,090300,34850870,7570,7620,7620,7570,1264
20231024,090200,25252590,7580,7580,7580,7580,56
20231024,090100,24828110,7560,7630,7630,7550,1269
20231024,090000,15197940,7630,7680,7680,7630,1982