KissMeData/183190/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200500,809814340,10560,10560,10560,10560,1807
20231024,200400,809814340,10560,10560,10560,10560,0
20231024,200300,809814340,10560,10560,10560,10560,0
20231024,200200,809814340,10560,10560,10560,10560,0
20231024,200100,809814340,10560,10560,10560,10560,0
20231024,200000,809814340,10560,10560,10560,10560,0
20231024,195900,809814340,10560,10560,10560,10560,0
20231024,195800,809814340,10560,10560,10560,10560,0
20231024,195700,809814340,10560,10560,10560,10560,0
20231024,195600,809814340,10560,10560,10560,10560,0
20231024,195500,809814340,10560,10560,10560,10560,0
20231024,195400,809814340,10560,10560,10560,10560,0
20231024,195300,809814340,10560,10560,10560,10560,0
20231024,195200,809814340,10560,10560,10560,10560,0
20231024,195100,809814340,10560,10560,10560,10560,0
20231024,195000,809814340,10560,10560,10560,10560,0
20231024,194900,809814340,10560,10560,10560,10560,0
20231024,194800,809814340,10560,10560,10560,10560,0
20231024,194700,809814340,10560,10560,10560,10560,0
20231024,194600,809814340,10560,10560,10560,10560,0
20231024,194500,809814340,10560,10560,10560,10560,0
20231024,194400,809814340,10560,10560,10560,10560,0
20231024,194300,809814340,10560,10560,10560,10560,0
20231024,194200,809814340,10560,10560,10560,10560,0
20231024,194100,809814340,10560,10560,10560,10560,0
20231024,194000,809814340,10560,10560,10560,10560,0
20231024,193900,809814340,10560,10560,10560,10560,0
20231024,193800,809814340,10560,10560,10560,10560,0
20231024,193700,809814340,10560,10560,10560,10560,0
20231024,193600,809814340,10560,10560,10560,10560,0
20231024,193500,809814340,10560,10560,10560,10560,1807
20231024,193400,809814340,10560,10560,10560,10560,0
20231024,193300,809814340,10560,10560,10560,10560,0
20231024,193200,809814340,10560,10560,10560,10560,0
20231024,193100,809814340,10560,10560,10560,10560,0
20231024,193000,809814340,10560,10560,10560,10560,0
20231024,192900,809814340,10560,10560,10560,10560,0
20231024,192800,809814340,10560,10560,10560,10560,0
20231024,192700,809814340,10560,10560,10560,10560,0
20231024,192600,809814340,10560,10560,10560,10560,0
20231024,192500,809814340,10560,10560,10560,10560,0
20231024,192400,809814340,10560,10560,10560,10560,0
20231024,192300,809814340,10560,10560,10560,10560,0
20231024,192200,809814340,10560,10560,10560,10560,0
20231024,192100,809814340,10560,10560,10560,10560,0
20231024,192000,809814340,10560,10560,10560,10560,0
20231024,191900,809814340,10560,10560,10560,10560,0
20231024,191800,809814340,10560,10560,10560,10560,0
20231024,191700,809814340,10560,10560,10560,10560,0
20231024,191600,809814340,10560,10560,10560,10560,0
20231024,191500,809814340,10560,10560,10560,10560,0
20231024,191400,809814340,10560,10560,10560,10560,0
20231024,191300,809814340,10560,10560,10560,10560,0
20231024,191200,809814340,10560,10560,10560,10560,0
20231024,191100,809814340,10560,10560,10560,10560,0
20231024,191000,809814340,10560,10560,10560,10560,0
20231024,190900,809814340,10560,10560,10560,10560,0
20231024,190800,809814340,10560,10560,10560,10560,0
20231024,190700,809814340,10560,10560,10560,10560,0
20231024,190600,809814340,10560,10560,10560,10560,0
20231024,190500,809814340,10560,10560,10560,10560,1807
20231024,190400,809814340,10560,10560,10560,10560,0
20231024,190300,809814340,10560,10560,10560,10560,0
20231024,190200,809814340,10560,10560,10560,10560,0
20231024,190100,809814340,10560,10560,10560,10560,0
20231024,190000,809814340,10560,10560,10560,10560,0
20231024,185900,809814340,10560,10560,10560,10560,0
20231024,185800,809814340,10560,10560,10560,10560,0
20231024,185700,809814340,10560,10560,10560,10560,0
20231024,185600,809814340,10560,10560,10560,10560,0
20231024,185500,809814340,10560,10560,10560,10560,0
20231024,185400,809814340,10560,10560,10560,10560,0
20231024,185300,809814340,10560,10560,10560,10560,0
20231024,185200,809814340,10560,10560,10560,10560,0
20231024,185100,809814340,10560,10560,10560,10560,0
20231024,185000,809814340,10560,10560,10560,10560,0
20231024,184900,809814340,10560,10560,10560,10560,0
20231024,184800,809814340,10560,10560,10560,10560,0
20231024,184700,809814340,10560,10560,10560,10560,0
20231024,184600,809814340,10560,10560,10560,10560,0
20231024,184500,809814340,10560,10560,10560,10560,0
20231024,184400,809814340,10560,10560,10560,10560,0
20231024,184300,809814340,10560,10560,10560,10560,0
20231024,184200,809814340,10560,10560,10560,10560,0
20231024,184100,809814340,10560,10560,10560,10560,0
20231024,184000,809814340,10560,10560,10560,10560,0
20231024,183900,809814340,10560,10560,10560,10560,0
20231024,183800,809814340,10560,10560,10560,10560,0
20231024,183700,809814340,10560,10560,10560,10560,0
20231024,183600,809814340,10560,10560,10560,10560,0
20231024,183500,809814340,10560,10560,10560,10560,1807
20231024,183400,809814340,10560,10560,10560,10560,0
20231024,183300,809814340,10560,10560,10560,10560,0
20231024,183200,809814340,10560,10560,10560,10560,0
20231024,183100,809814340,10560,10560,10560,10560,0
20231024,183000,809814340,10560,10560,10560,10560,0
20231024,182900,809814340,10560,10560,10560,10560,0
20231024,182800,809814340,10560,10560,10560,10560,0
20231024,182700,809814340,10560,10560,10560,10560,0
20231024,182600,809814340,10560,10560,10560,10560,0
20231024,182500,809814340,10560,10560,10560,10560,0
20231024,182400,809814340,10560,10560,10560,10560,0
20231024,182300,809814340,10560,10560,10560,10560,0
20231024,182200,809814340,10560,10560,10560,10560,0
20231024,182100,809814340,10560,10560,10560,10560,0
20231024,182000,809814340,10560,10560,10560,10560,0
20231024,181900,809814340,10560,10560,10560,10560,0
20231024,181800,809814340,10560,10560,10560,10560,0
20231024,181700,809814340,10560,10560,10560,10560,0
20231024,181600,809814340,10560,10560,10560,10560,0
20231024,181500,809814340,10560,10560,10560,10560,0
20231024,181400,809814340,10560,10560,10560,10560,0
20231024,181300,809814340,10560,10560,10560,10560,0
20231024,181200,809814340,10560,10560,10560,10560,0
20231024,181100,809814340,10560,10560,10560,10560,0
20231024,181000,809814340,10560,10560,10560,10560,0
20231024,180900,809814340,10560,10560,10560,10560,0
20231024,180800,809814340,10560,10560,10560,10560,0
20231024,180700,809814340,10560,10560,10560,10560,0
20231024,180600,809814340,10560,10560,10560,10560,0
20231024,180500,809814340,10560,10560,10560,10560,1807
20231024,180400,809814340,10560,10560,10560,10560,0
20231024,180300,809814340,10560,10560,10560,10560,0
20231024,180200,809814340,10560,10560,10560,10560,0
20231024,180100,809814340,10560,10560,10560,10560,0
20231024,180000,809814340,10560,10560,10560,10560,0
20231024,175900,809814340,10560,10560,10560,10560,0
20231024,175800,809814340,10560,10560,10560,10560,0
20231024,175700,809814340,10560,10560,10560,10560,0
20231024,175600,809814340,10560,10560,10560,10560,0
20231024,175500,809814340,10560,10560,10560,10560,0
20231024,175400,809814340,10560,10560,10560,10560,0
20231024,175300,809814340,10560,10560,10560,10560,0
20231024,175200,809814340,10560,10560,10560,10560,0
20231024,175100,809814340,10560,10560,10560,10560,0
20231024,175000,809814340,10560,10560,10560,10560,0
20231024,174900,809814340,10560,10560,10560,10560,0
20231024,174800,809814340,10560,10560,10560,10560,0
20231024,174700,809814340,10560,10560,10560,10560,0
20231024,174600,809814340,10560,10560,10560,10560,0
20231024,174500,809814340,10560,10560,10560,10560,0
20231024,174400,809814340,10560,10560,10560,10560,0
20231024,174300,809814340,10560,10560,10560,10560,0
20231024,174200,809814340,10560,10560,10560,10560,0
20231024,174100,809814340,10560,10560,10560,10560,0
20231024,174000,809814340,10560,10560,10560,10560,0
20231024,173900,809814340,10560,10560,10560,10560,0
20231024,173800,809814340,10560,10560,10560,10560,0
20231024,173700,809814340,10560,10560,10560,10560,0
20231024,173600,809814340,10560,10560,10560,10560,0
20231024,173500,809814340,10560,10560,10560,10560,1807
20231024,173400,809814340,10560,10560,10560,10560,0
20231024,173300,809814340,10560,10560,10560,10560,0
20231024,173200,809814340,10560,10560,10560,10560,0
20231024,173100,809814340,10560,10560,10560,10560,0
20231024,173000,809814340,10560,10560,10560,10560,0
20231024,172900,809814340,10560,10560,10560,10560,0
20231024,172800,809814340,10560,10560,10560,10560,0
20231024,172700,809814340,10560,10560,10560,10560,0
20231024,172600,809814340,10560,10560,10560,10560,0
20231024,172500,809814340,10560,10560,10560,10560,0
20231024,172400,809814340,10560,10560,10560,10560,0
20231024,172300,809814340,10560,10560,10560,10560,0
20231024,172200,809814340,10560,10560,10560,10560,0
20231024,172100,809814340,10560,10560,10560,10560,0
20231024,172000,809814340,10560,10560,10560,10560,0
20231024,171900,809814340,10560,10560,10560,10560,0
20231024,171800,809814340,10560,10560,10560,10560,0
20231024,171700,809814340,10560,10560,10560,10560,0
20231024,171600,809814340,10560,10560,10560,10560,0
20231024,171500,809814340,10560,10560,10560,10560,0
20231024,171400,809814340,10560,10560,10560,10560,0
20231024,171300,809814340,10560,10560,10560,10560,0
20231024,171200,809814340,10560,10560,10560,10560,0
20231024,171100,809814340,10560,10560,10560,10560,0
20231024,171000,809814340,10560,10560,10560,10560,0
20231024,170900,809814340,10560,10560,10560,10560,0
20231024,170800,809814340,10560,10560,10560,10560,0
20231024,170700,809814340,10560,10560,10560,10560,0
20231024,170600,809814340,10560,10560,10560,10560,0
20231024,170500,809814340,10560,10560,10560,10560,1807
20231024,170400,809814340,10560,10560,10560,10560,0
20231024,170300,809814340,10560,10560,10560,10560,0
20231024,170200,809814340,10560,10560,10560,10560,0
20231024,170100,809814340,10560,10560,10560,10560,0
20231024,170000,809814340,10560,10560,10560,10560,0
20231024,165900,809814340,10560,10560,10560,10560,0
20231024,165800,809814340,10560,10560,10560,10560,0
20231024,165700,809814340,10560,10560,10560,10560,0
20231024,165600,809814340,10560,10560,10560,10560,0
20231024,165500,809814340,10560,10560,10560,10560,0
20231024,165400,809814340,10560,10560,10560,10560,0
20231024,165300,809814340,10560,10560,10560,10560,0
20231024,165200,809814340,10560,10560,10560,10560,0
20231024,165100,809814340,10560,10560,10560,10560,0
20231024,165000,809814340,10560,10560,10560,10560,0
20231024,164900,809814340,10560,10560,10560,10560,0
20231024,164800,809814340,10560,10560,10560,10560,0
20231024,164700,809814340,10560,10560,10560,10560,0
20231024,164600,809814340,10560,10560,10560,10560,0
20231024,164500,809814340,10560,10560,10560,10560,0
20231024,164400,809814340,10560,10560,10560,10560,0
20231024,164300,809814340,10560,10560,10560,10560,0
20231024,164200,809814340,10560,10560,10560,10560,0
20231024,164100,809814340,10560,10560,10560,10560,0
20231024,164000,809814340,10560,10560,10560,10560,0
20231024,163900,809814340,10560,10560,10560,10560,0
20231024,163800,809814340,10560,10560,10560,10560,0
20231024,163700,809814340,10560,10560,10560,10560,0
20231024,163600,809814340,10560,10560,10560,10560,0
20231024,163500,809814340,10560,10560,10560,10560,1807
20231024,163400,809814340,10560,10560,10560,10560,0
20231024,163300,809814340,10560,10560,10560,10560,0
20231024,163200,809814340,10560,10560,10560,10560,0
20231024,163100,809814340,10560,10560,10560,10560,0
20231024,163000,809814340,10560,10560,10560,10560,0
20231024,162900,809814340,10560,10560,10560,10560,0
20231024,162800,809814340,10560,10560,10560,10560,0
20231024,162700,809814340,10560,10560,10560,10560,0
20231024,162600,809814340,10560,10560,10560,10560,0
20231024,162500,809814340,10560,10560,10560,10560,0
20231024,162400,809814340,10560,10560,10560,10560,0
20231024,162300,809814340,10560,10560,10560,10560,0
20231024,162200,809814340,10560,10560,10560,10560,0
20231024,162100,809814340,10560,10560,10560,10560,0
20231024,162000,809814340,10560,10560,10560,10560,0
20231024,161900,809814340,10560,10560,10560,10560,0
20231024,161800,809814340,10560,10560,10560,10560,0
20231024,161700,809814340,10560,10560,10560,10560,0
20231024,161600,809814340,10560,10560,10560,10560,0
20231024,161500,809814340,10560,10560,10560,10560,0
20231024,161400,809814340,10560,10560,10560,10560,0
20231024,161300,809814340,10560,10560,10560,10560,0
20231024,161200,809814340,10560,10560,10560,10560,0
20231024,161100,809814340,10560,10560,10560,10560,0
20231024,161000,809814340,10560,10560,10560,10560,0
20231024,160900,809814340,10560,10560,10560,10560,0
20231024,160800,809814340,10560,10560,10560,10560,0
20231024,160700,809814340,10560,10560,10560,10560,0
20231024,160600,809814340,10560,10560,10560,10560,0
20231024,160500,809814340,10560,10560,10560,10560,1807
20231024,160400,809814340,10560,10560,10560,10560,0
20231024,160300,809814340,10560,10560,10560,10560,0
20231024,160200,809814340,10560,10560,10560,10560,0
20231024,160100,809814340,10560,10560,10560,10560,0
20231024,160000,809814340,10560,10560,10560,10560,0
20231024,155900,809814340,10560,10560,10560,10560,0
20231024,155800,809814340,10560,10560,10560,10560,0
20231024,155700,809814340,10560,10560,10560,10560,0
20231024,155600,809814340,10560,10560,10560,10560,0
20231024,155500,809814340,10560,10560,10560,10560,0
20231024,155400,809814340,10560,10560,10560,10560,0
20231024,155300,809814340,10560,10560,10560,10560,0
20231024,155200,809814340,10560,10560,10560,10560,0
20231024,155100,809814340,10560,10560,10560,10560,0
20231024,155000,809814340,10560,10560,10560,10560,0
20231024,154900,809814340,10560,10560,10560,10560,0
20231024,154800,809814340,10560,10560,10560,10560,0
20231024,154700,809814340,10560,10560,10560,10560,0
20231024,154600,809814340,10560,10560,10560,10560,0
20231024,154500,809814340,10560,10560,10560,10560,0
20231024,154400,809814340,10560,10560,10560,10560,0
20231024,154300,809814340,10560,10560,10560,10560,0
20231024,154200,809814340,10560,10560,10560,10560,0
20231024,154100,809814340,10560,10560,10560,10560,0
20231024,154000,809814340,10560,10560,10560,10560,0
20231024,153900,809814340,10560,10560,10560,10560,0
20231024,153800,809814340,10560,10560,10560,10560,0
20231024,153700,809814340,10560,10560,10560,10560,0
20231024,153600,809814340,10560,10560,10560,10560,0
20231024,153500,809814340,10560,10560,10560,10560,1807
20231024,153400,809814340,10560,10560,10560,10560,0
20231024,153300,809814340,10560,10560,10560,10560,0
20231024,153200,809814340,10560,10560,10560,10560,0
20231024,153100,809814340,10560,10560,10560,10560,0
20231024,153000,809814340,10560,10560,10560,10560,1807
20231024,152900,790732420,10590,10590,10590,10590,0
20231024,152800,790732420,10590,10590,10590,10590,0
20231024,152700,790732420,10590,10590,10590,10590,0
20231024,152600,790732420,10590,10590,10590,10590,0
20231024,152500,790732420,10590,10590,10590,10590,0
20231024,152400,790732420,10590,10590,10590,10590,0
20231024,152300,790732420,10590,10590,10590,10590,0
20231024,152200,790732420,10590,10590,10590,10590,0
20231024,152100,790732420,10590,10590,10590,10590,0
20231024,152000,790732420,10590,10590,10590,10590,0
20231024,151900,790732420,10590,10600,10600,10580,81
20231024,151800,789875170,10600,10570,10600,10570,205
20231024,151700,787702200,10570,10610,10610,10570,107
20231024,151600,786567830,10610,10600,10610,10570,812
20231024,151500,777978920,10600,10590,10600,10580,111
20231024,151400,776802380,10600,10590,10600,10560,593
20231024,151300,770531270,10590,10590,10610,10590,181
20231024,151200,768612460,10590,10590,10600,10590,107
20231024,151100,767478850,10580,10590,10590,10580,44
20231024,151000,767012900,10590,10590,10600,10580,106
20231024,150900,765889930,10600,10600,10600,10590,88
20231024,150800,764957150,10590,10600,10600,10580,138
20231024,150700,763495610,10580,10600,10600,10580,189
20231024,150600,761492270,10600,10560,10600,10560,44
20231024,150500,761025910,10600,10550,10600,10540,419
20231024,150400,756601920,10550,10550,10590,10540,100
20231024,150300,755545530,10550,10560,10590,10550,81
20231024,150200,754688880,10560,10570,10590,10540,87
20231024,150100,753768780,10570,10550,10600,10550,191
20231024,150000,751748430,10580,10550,10580,10550,110
20231024,145900,750586170,10550,10540,10580,10540,80
20231024,145800,749741060,10570,10560,10570,10540,181
20231024,145700,747830440,10540,10560,10580,10540,349
20231024,145600,744147740,10560,10560,10590,10560,110
20231024,145500,742984310,10560,10570,10570,10560,132
20231024,145400,741589730,10570,10570,10600,10560,151
20231024,145300,739992630,10560,10560,10590,10560,137
20231024,145200,738544100,10560,10570,10600,10560,297
20231024,145100,735402830,10580,10570,10600,10570,117
20231024,145000,734164330,10580,10580,10620,10580,444
20231024,144900,729458510,10580,10580,10580,10580,66
20231024,144800,728760230,10580,10570,10600,10570,85
20231024,144700,727860240,10570,10580,10590,10570,86
20231024,144600,726950120,10580,10580,10600,10560,171
20231024,144500,725140420,10580,10570,10590,10570,90
20231024,144400,724187820,10570,10580,10580,10570,246
20231024,144300,721587050,10580,10580,10580,10570,153
20231024,144200,719968730,10580,10580,10600,10570,206
20231024,144100,717788710,10580,10590,10590,10570,124
20231024,144000,716476530,10590,10610,10610,10580,324
20231024,143900,713040700,10610,10610,10620,10610,190
20231024,143800,711023260,10610,10620,10620,10610,109
20231024,143700,709865810,10620,10620,10620,10620,148
20231024,143600,708294050,10620,10620,10620,10620,52
20231024,143500,707741810,10620,10620,10620,10620,146
20231024,143400,706191290,10550,10630,10630,10550,513
20231024,143300,700770580,10630,10620,10630,10620,55
20231024,143200,700186040,10620,10630,10630,10620,105
20231024,143100,699070230,10630,10630,10630,10560,1328
20231024,143000,685007190,10630,10630,10630,10630,43
20231024,142900,684550100,10620,10620,10620,10620,43
20231024,142800,684093440,10620,10630,10630,10620,150
20231024,142700,682499960,10630,10630,10630,10610,495
20231024,142600,677238250,10620,10620,10620,10620,114
20231024,142500,676027570,10630,10630,10630,10630,43
20231024,142400,675570480,10630,10620,10630,10620,545
20231024,142300,669782140,10620,10600,10620,10600,176
20231024,142200,667915200,10590,10600,10600,10590,58
20231024,142100,667300530,10600,10610,10610,10600,93
20231024,142000,666314300,10610,10630,10630,10600,323
20231024,141900,662886900,10650,10650,10650,10620,117
20231024,141800,661641390,10650,10650,10650,10620,177
20231024,141700,659758640,10650,10630,10650,10630,100
20231024,141600,658694640,10630,10650,10650,10630,146
20231024,141500,657141800,10650,10650,10650,10650,95
20231024,141400,656130050,10650,10650,10650,10640,57
20231024,141300,655523040,10640,10650,10650,10630,226
20231024,141200,653117490,10650,10640,10650,10640,179
20231024,141100,651212490,10640,10640,10640,10640,43
20231024,141000,650754970,10640,10630,10640,10620,242
20231024,140900,648181730,10620,10630,10630,10620,85
20231024,140800,647278730,10630,10620,10630,10620,210
20231024,140700,645046870,10620,10620,10630,10620,204
20231024,140600,642879960,10620,10610,10620,10610,105
20231024,140500,641765900,10600,10590,10600,10590,138
20231024,140400,640304050,10590,10590,10590,10590,86
20231024,140300,639393310,10590,10590,10590,10590,45
20231024,140200,638916760,10590,10590,10590,10590,143
20231024,140100,637402390,10590,10590,10590,10590,139
20231024,140000,635930380,10590,10580,10590,10580,543
20231024,135900,630180440,10580,10570,10580,10570,106
20231024,135800,629059090,10580,10570,10600,10570,112
20231024,135700,627873350,10580,10570,10580,10560,37
20231024,135600,627482520,10580,10580,10580,10580,50
20231024,135500,626953520,10570,10570,10570,10570,51
20231024,135400,626414450,10570,10570,10570,10570,145
20231024,135300,624881800,10580,10580,10580,10580,130
20231024,135200,623506400,10580,10580,10580,10580,18
20231024,135100,623315960,10570,10570,10570,10570,2
20231024,135000,623294820,10580,10580,10590,10580,145
20231024,134900,621759730,10580,10580,10580,10580,36
20231024,134800,621378850,10580,10560,10580,10560,53
20231024,134700,620818230,10560,10550,10560,10550,43
20231024,134600,620364480,10550,10550,10550,10550,0
20231024,134500,620364480,10550,10560,10560,10550,161
20231024,134400,618664470,10560,10560,10570,10560,200
20231024,134300,616552160,10570,10580,10580,10570,191
20231024,134200,614531620,10590,10590,10590,10580,92
20231024,134100,613557620,10590,10590,10590,10590,127
20231024,134000,612212690,10600,10590,10600,10590,112
20231024,133900,611026600,10600,10610,10610,10600,51
20231024,133800,610485990,10610,10590,10610,10590,43
20231024,133700,610030600,10590,10590,10590,10590,47
20231024,133600,609532870,10600,10580,10600,10580,271
20231024,133500,606662720,10580,10590,10590,10580,3
20231024,133400,606630970,10590,10590,10590,10590,49
20231024,133300,606112060,10590,10590,10590,10590,50
20231024,133200,605582560,10590,10590,10590,10590,0
20231024,133100,605582560,10590,10580,10590,10580,60
20231024,133000,604947260,10580,10580,10580,10580,1
20231024,132900,604936680,10590,10590,10590,10590,150
20231024,132800,603348180,10590,10580,10590,10580,116
20231024,132700,602119850,10580,10580,10580,10580,112
20231024,132600,600934890,10580,10580,10580,10580,70
20231024,132500,600194290,10580,10580,10580,10580,53
20231024,132400,599633550,10580,10580,10580,10580,50
20231024,132300,599104550,10580,10570,10580,10570,62
20231024,132200,598449110,10570,10570,10570,10570,50
20231024,132100,597920610,10570,10570,10570,10570,51
20231024,132000,597381540,10580,10580,10580,10580,99
20231024,131900,596334120,10580,10580,10580,10580,1
20231024,131800,596323540,10590,10560,10590,10560,87
20231024,131700,595403320,10560,10600,10600,10550,2049
20231024,131600,573783580,10600,10600,10600,10600,6
20231024,131500,573719980,10600,10590,10600,10590,110
20231024,131400,572554080,10590,10590,10590,10590,107
20231024,131300,571420950,10590,10590,10590,10560,192
20231024,131200,569391200,10590,10570,10590,10570,219
20231024,131100,567072750,10580,10580,10580,10580,60
20231024,131000,566437950,10570,10570,10570,10570,5
20231024,130900,566385100,10570,10580,10580,10570,57
20231024,130800,565782110,10580,10580,10580,10580,0
20231024,130700,565782110,10580,10580,10580,10580,50
20231024,130600,565253110,10580,10580,10580,10580,78
20231024,130500,564427870,10580,10580,10580,10580,0
20231024,130400,564427870,10580,10580,10580,10580,56
20231024,130300,563835390,10580,10580,10580,10580,59
20231024,130200,563211170,10580,10580,10580,10580,3
20231024,130100,563179430,10580,10570,10580,10570,58
20231024,130000,562565840,10570,10570,10570,10570,52
20231024,125900,562016200,10570,10570,10570,10570,42
20231024,125800,561572260,10580,10570,10580,10570,109
20231024,125700,560419630,10570,10580,10580,10570,4
20231024,125600,560377330,10580,10570,10580,10570,92
20231024,125500,559404340,10570,10570,10570,10570,9
20231024,125400,559309210,10570,10570,10570,10570,92
20231024,125300,558336770,10570,10570,10570,10570,50
20231024,125200,557808270,10570,10560,10570,10560,53
20231024,125100,557248420,10570,10570,10570,10570,12
20231024,125000,557121580,10570,10580,10580,10570,116
20231024,124900,555894930,10570,10570,10570,10570,37
20231024,124800,555503840,10560,10560,10560,10560,28
20231024,124700,555208160,10560,10560,10560,10560,58
20231024,124600,554595680,10560,10570,10570,10560,99
20231024,124500,553549470,10560,10560,10560,10560,20
20231024,124400,553338270,10560,10560,10560,10550,90
20231024,124300,552387970,10580,10560,10580,10560,103
20231024,124200,551298910,10570,10570,10570,10570,50
20231024,124100,550770410,10580,10580,10580,10580,195
20231024,124000,548707310,10580,10570,10580,10570,6
20231024,123900,548643880,10570,10570,10570,10570,9
20231024,123800,548548750,10580,10580,10580,10580,72
20231024,123700,547786990,10580,10590,10590,10580,126
20231024,123600,546453900,10600,10580,10600,10580,23
20231024,123500,546210500,10580,10580,10580,10580,481
20231024,123400,541121520,10580,10580,10580,10580,50
20231024,123300,540592520,10580,10600,10600,10580,145
20231024,123200,539056890,10600,10590,10600,10590,23
20231024,123100,538813110,10590,10580,10590,10580,66
20231024,123000,538114220,10580,10580,10580,10580,5
20231024,122900,538061320,10570,10570,10570,10570,196
20231024,122800,535989600,10570,10560,10570,10560,90
20231024,122700,535038630,10560,10560,10560,10560,37
20231024,122600,534647910,10550,10550,10550,10550,43
20231024,122500,534194260,10550,10550,10550,10550,20
20231024,122400,533983260,10550,10550,10550,10550,0
20231024,122300,533983260,10550,10540,10550,10540,555
20231024,122200,528133060,10540,10540,10550,10540,232
20231024,122100,525686990,10540,10550,10550,10540,15
20231024,122000,525528880,10560,10550,10560,10550,127
20231024,121900,524188250,10550,10540,10550,10540,136
20231024,121800,522753500,10540,10540,10540,10540,33
20231024,121700,522405680,10550,10540,10550,10540,251
20231024,121600,519758630,10550,10550,10550,10550,49
20231024,121500,519241680,10540,10540,10540,10540,32
20231024,121400,518904400,10550,10550,10550,10550,50
20231024,121300,518376900,10550,10550,10550,10550,0
20231024,121200,518376900,10550,10540,10550,10540,89
20231024,121100,517438330,10550,10550,10550,10550,50
20231024,121000,516910830,10550,10550,10550,10540,42
20231024,120900,516468130,10550,10540,10550,10540,107
20231024,120800,515339850,10550,10550,10550,10550,56
20231024,120700,514749050,10550,10550,10550,10550,0
20231024,120600,514749050,10550,10550,10550,10550,60
20231024,120500,514116050,10550,10550,10550,10550,51
20231024,120400,513578000,10550,10550,10550,10550,60
20231024,120300,512945000,10560,10560,10560,10560,10
20231024,120200,512839400,10570,10570,10570,10570,3
20231024,120100,512807690,10570,10570,10570,10570,50
20231024,120000,512279190,10570,10590,10590,10570,980
20231024,115900,501910430,10590,10600,10600,10590,2
20231024,115800,501889240,10600,10590,10600,10590,77
20231024,115700,501073310,10590,10600,10600,10590,64
20231024,115600,500394930,10590,10600,10600,10590,53
20231024,115500,499833540,10600,10590,10600,10590,47
20231024,115400,499335400,10600,10600,10600,10600,88
20231024,115300,498402600,10600,10590,10600,10580,1305
20231024,115200,484575990,10590,10580,10590,10580,395
20231024,115100,480396390,10580,10580,10580,10580,5
20231024,115000,480343490,10580,10570,10580,10570,55
20231024,114900,479761640,10570,10570,10570,10570,109
20231024,114800,478609510,10570,10570,10570,10570,11
20231024,114700,478493240,10570,10570,10570,10570,39
20231024,114600,478081010,10570,10570,10570,10570,47
20231024,114500,477584220,10570,10550,10570,10550,100
20231024,114400,476528920,10540,10540,10540,10540,9
20231024,114300,476434060,10540,10540,10540,10540,50
20231024,114200,475907060,10530,10530,10530,10530,63
20231024,114100,475243670,10530,10530,10530,10530,309
20231024,114000,471989900,10530,10530,10530,10530,1
20231024,113900,471979370,10530,10530,10530,10530,100
20231024,113800,470926370,10530,10530,10530,10530,4
20231024,113700,470884250,10530,10500,10530,10500,56
20231024,113600,470294810,10500,10510,10520,10500,374
20231024,113500,466363450,10510,10530,10530,10510,112
20231024,113400,465184210,10540,10540,10540,10540,0
20231024,113300,465184210,10540,10540,10540,10540,79
20231024,113200,464351550,10550,10540,10550,10540,6
20231024,113100,464288300,10540,10530,10540,10530,12
20231024,113000,464161900,10530,10540,10540,10530,60
20231024,112900,463529600,10540,10540,10540,10540,1
20231024,112800,463519060,10500,10550,10550,10500,298
20231024,112700,460386740,10550,10560,10560,10550,40
20231024,112600,459964540,10540,10540,10560,10540,31
20231024,112500,459637780,10560,10530,10560,10530,17
20231024,112400,459458440,10530,10520,10530,10520,38
20231024,112300,459058350,10520,10560,10560,10520,326
20231024,112200,455623990,10560,10560,10560,10560,22
20231024,112100,455391670,10560,10560,10560,10560,55
20231024,112000,454810870,10560,10560,10560,10560,17
20231024,111900,454631350,10550,10550,10550,10550,45
20231024,111800,454156600,10550,10550,10550,10550,0
20231024,111700,454156600,10550,10550,10550,10550,50
20231024,111600,453629100,10540,10540,10540,10540,54
20231024,111500,453059940,10540,10540,10540,10540,28
20231024,111400,452764820,10540,10540,10540,10530,809
20231024,111300,444245280,10540,10540,10540,10540,6
20231024,111200,444182040,10530,10550,10550,10530,159
20231024,111100,442505560,10540,10550,10550,10540,66
20231024,111000,441809350,10550,10550,10550,10550,11
20231024,110900,441693300,10540,10540,10540,10540,46
20231024,110800,441208460,10530,10530,10530,10530,0
20231024,110700,441208460,10530,10530,10530,10530,63
20231024,110600,440545070,10530,10530,10530,10520,57
20231024,110500,439944880,10530,10530,10530,10530,102
20231024,110400,438870820,10520,10520,10520,10520,149
20231024,110300,437303340,10520,10520,10520,10520,79
20231024,110200,436472260,10490,10490,10490,10490,26
20231024,110100,436199520,10490,10490,10490,10490,15
20231024,110000,436042170,10490,10470,10500,10470,1841
20231024,105900,416729740,10470,10470,10470,10470,146
20231024,105800,415201120,10440,10440,10440,10440,33
20231024,105700,414856600,10440,10460,10460,10430,181
20231024,105600,412967990,10470,10470,10470,10470,10
20231024,105500,412863290,10460,10450,10460,10440,104
20231024,105400,411776000,10460,10450,10470,10450,95
20231024,105300,410781930,10450,10440,10470,10440,66
20231024,105200,410092320,10430,10430,10430,10430,66
20231024,105100,409403940,10430,10470,10470,10430,139
20231024,105000,407951430,10420,10470,10470,10420,304
20231024,104900,404783640,10470,10400,10470,10390,349
20231024,104800,401147390,10390,10390,10390,10390,11
20231024,104700,401033100,10380,10400,10400,10380,107
20231024,104600,399920560,10400,10400,10400,10400,33
20231024,104500,399577360,10400,10400,10400,10390,41
20231024,104400,399151210,10390,10380,10390,10380,195
20231024,104300,397127000,10380,10380,10380,10360,90
20231024,104200,396193100,10380,10390,10390,10380,12
20231024,104100,396068500,10390,10300,10390,10300,154
20231024,104000,394470990,10300,10310,10310,10300,1632
20231024,103900,377659990,10320,10310,10320,10310,228
20231024,103800,375307670,10310,10360,10370,10300,1175
20231024,103700,363161870,10350,10390,10390,10350,641
20231024,103600,356521080,10380,10390,10390,10380,57
20231024,103500,355929360,10400,10380,10400,10380,611
20231024,103400,349581340,10390,10410,10410,10380,596
20231024,103300,343386750,10410,10420,10420,10410,346
20231024,103200,339784330,10420,10420,10420,10410,269
20231024,103100,336983350,10410,10410,10410,10410,16
20231024,103000,336816790,10420,10410,10420,10410,62
20231024,102900,336170770,10410,10420,10420,10410,250
20231024,102800,333565810,10420,10440,10440,10420,640
20231024,102700,326893340,10450,10440,10470,10440,376
20231024,102600,322965890,10440,10450,10450,10440,11
20231024,102500,322851010,10450,10450,10450,10440,134
20231024,102400,321450760,10450,10450,10470,10450,163
20231024,102300,319747330,10450,10460,10460,10450,1369
20231024,102200,305439660,10450,10460,10460,10450,1294
20231024,102100,291912740,10470,10470,10470,10470,56
20231024,102000,291326420,10470,10470,10470,10470,8
20231024,101900,291242660,10470,10460,10470,10460,63
20231024,101800,290583160,10460,10470,10470,10460,148
20231024,101700,289033610,10470,10480,10490,10470,117
20231024,101600,287806700,10480,10490,10500,10480,150
20231024,101500,286233130,10460,10470,10470,10460,106
20231024,101400,285123870,10470,10470,10470,10470,7
20231024,101300,285050580,10470,10480,10490,10470,137
20231024,101200,283614920,10480,10480,10480,10480,13
20231024,101100,283478680,10480,10480,10480,10470,65
20231024,101000,282797730,10470,10490,10490,10470,697
20231024,100900,275494830,10480,10480,10480,10470,115
20231024,100800,274289790,10480,10480,10490,10480,88
20231024,100700,273367050,10480,10490,10490,10480,75
20231024,100600,272580440,10480,10480,10480,10460,242
20231024,100500,270048320,10480,10520,10520,10460,440
20231024,100400,265431570,10530,10530,10530,10530,50
20231024,100300,264905070,10520,10590,10590,10520,233
20231024,100200,262441200,10600,10530,10600,10530,60
20231024,100100,261808060,10530,10530,10530,10520,9
20231024,100000,261713360,10530,10530,10530,10530,78
20231024,095900,260892020,10530,10530,10530,10530,6
20231024,095800,260828840,10530,10510,10530,10510,68
20231024,095700,260112900,10510,10510,10510,10510,76
20231024,095600,259314140,10510,10500,10510,10500,204
20231024,095500,257170110,10490,10480,10490,10480,169
20231024,095400,255398480,10480,10490,10490,10480,65
20231024,095300,254717250,10470,10450,10490,10450,460
20231024,095200,249907390,10450,10470,10490,10450,195
20231024,095100,247868880,10470,10490,10490,10470,731
20231024,095000,240213710,10490,10520,10530,10490,3796
20231024,094900,200309060,10520,10530,10550,10520,1325
20231024,094800,186357950,10540,10550,10550,10540,1483
20231024,094700,170725790,10550,10550,10550,10550,79
20231024,094600,169892340,10550,10540,10550,10540,1380
20231024,094500,155346910,10540,10550,10560,10540,1218
20231024,094400,142499790,10560,10580,10580,10560,318
20231024,094300,139138820,10580,10580,10590,10580,174
20231024,094200,137297210,10580,10610,10610,10580,552
20231024,094100,131450680,10610,10610,10610,10610,48
20231024,094000,130941400,10610,10610,10610,10610,9
20231024,093900,130845910,10650,10610,10650,10610,265
20231024,093800,128031540,10610,10610,10610,10600,420
20231024,093700,123579360,10610,10610,10610,10600,796
20231024,093600,115136480,10620,10640,10650,10620,115
20231024,093500,113912700,10650,10650,10650,10650,163
20231024,093400,112176750,10650,10650,10650,10650,307
20231024,093300,108907200,10650,10640,10660,10640,10
20231024,093200,108800630,10650,10650,10650,10640,178
20231024,093100,106904960,10630,10650,10650,10630,8
20231024,093000,106819860,10650,10630,10650,10630,56
20231024,092900,106224520,10630,10650,10650,10630,4
20231024,092800,106181940,10660,10620,10660,10620,119
20231024,092700,104915400,10610,10610,10610,10610,5
20231024,092600,104862350,10660,10660,10660,10610,91
20231024,092500,103892340,10670,10600,10670,10600,2321
20231024,092400,79234010,10620,10620,10620,10600,142
20231024,092300,77726530,10620,10620,10620,10620,19
20231024,092200,77524750,10620,10620,10620,10620,322
20231024,092100,74105110,10620,10600,10620,10600,56
20231024,092000,73511490,10620,10600,10620,10600,157
20231024,091900,71845910,10600,10620,10620,10600,324
20231024,091800,68409060,10610,10610,10610,10610,14
20231024,091700,68260520,10610,10610,10610,10610,89
20231024,091600,67316230,10610,10620,10630,10610,328
20231024,091500,63834230,10660,10610,10660,10610,87
20231024,091400,62907070,10610,10610,10650,10610,24
20231024,091300,62652350,10600,10610,10650,10600,301
20231024,091200,59456310,10610,10630,10630,10610,270
20231024,091100,56589030,10620,10620,10620,10620,96
20231024,091000,55569510,10660,10650,10660,10650,510
20231024,090900,50135630,10660,10610,10660,10610,187
20231024,090800,48143210,10610,10670,10670,10610,11
20231024,090700,48026440,10600,10600,10660,10600,355
20231024,090600,44258660,10600,10600,10610,10600,127
20231024,090500,42912400,10670,10660,10670,10600,984
20231024,090400,32423700,10670,10670,10670,10670,37
20231024,090300,32028910,10660,10730,10740,10660,1014
20231024,090200,21199780,10740,10740,10740,10740,89
20231024,090100,20243920,10740,10740,10750,10650,231
20231024,090000,17776220,10670,10670,10670,10670,1666