KissMeData/214260/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201200,598446520,19970,19970,19970,19970,531
20231024,201100,598446520,19970,19970,19970,19970,0
20231024,201000,598446520,19970,19970,19970,19970,0
20231024,200900,598446520,19970,19970,19970,19970,0
20231024,200800,598446520,19970,19970,19970,19970,0
20231024,200700,598446520,19970,19970,19970,19970,0
20231024,200600,598446520,19970,19970,19970,19970,0
20231024,200500,598446520,19970,19970,19970,19970,0
20231024,200400,598446520,19970,19970,19970,19970,0
20231024,200300,598446520,19970,19970,19970,19970,0
20231024,200200,598446520,19970,19970,19970,19970,0
20231024,200100,598446520,19970,19970,19970,19970,0
20231024,200000,598446520,19970,19970,19970,19970,0
20231024,195900,598446520,19970,19970,19970,19970,0
20231024,195800,598446520,19970,19970,19970,19970,0
20231024,195700,598446520,19970,19970,19970,19970,0
20231024,195600,598446520,19970,19970,19970,19970,0
20231024,195500,598446520,19970,19970,19970,19970,0
20231024,195400,598446520,19970,19970,19970,19970,0
20231024,195300,598446520,19970,19970,19970,19970,0
20231024,195200,598446520,19970,19970,19970,19970,0
20231024,195100,598446520,19970,19970,19970,19970,0
20231024,195000,598446520,19970,19970,19970,19970,0
20231024,194900,598446520,19970,19970,19970,19970,0
20231024,194800,598446520,19970,19970,19970,19970,0
20231024,194700,598446520,19970,19970,19970,19970,0
20231024,194600,598446520,19970,19970,19970,19970,0
20231024,194500,598446520,19970,19970,19970,19970,0
20231024,194400,598446520,19970,19970,19970,19970,0
20231024,194300,598446520,19970,19970,19970,19970,0
20231024,194200,598446520,19970,19970,19970,19970,531
20231024,194100,598446520,19970,19970,19970,19970,0
20231024,194000,598446520,19970,19970,19970,19970,0
20231024,193900,598446520,19970,19970,19970,19970,0
20231024,193800,598446520,19970,19970,19970,19970,0
20231024,193700,598446520,19970,19970,19970,19970,0
20231024,193600,598446520,19970,19970,19970,19970,0
20231024,193500,598446520,19970,19970,19970,19970,0
20231024,193400,598446520,19970,19970,19970,19970,0
20231024,193300,598446520,19970,19970,19970,19970,0
20231024,193200,598446520,19970,19970,19970,19970,0
20231024,193100,598446520,19970,19970,19970,19970,0
20231024,193000,598446520,19970,19970,19970,19970,0
20231024,192900,598446520,19970,19970,19970,19970,0
20231024,192800,598446520,19970,19970,19970,19970,0
20231024,192700,598446520,19970,19970,19970,19970,0
20231024,192600,598446520,19970,19970,19970,19970,0
20231024,192500,598446520,19970,19970,19970,19970,0
20231024,192400,598446520,19970,19970,19970,19970,0
20231024,192300,598446520,19970,19970,19970,19970,0
20231024,192200,598446520,19970,19970,19970,19970,0
20231024,192100,598446520,19970,19970,19970,19970,0
20231024,192000,598446520,19970,19970,19970,19970,0
20231024,191900,598446520,19970,19970,19970,19970,0
20231024,191800,598446520,19970,19970,19970,19970,0
20231024,191700,598446520,19970,19970,19970,19970,0
20231024,191600,598446520,19970,19970,19970,19970,0
20231024,191500,598446520,19970,19970,19970,19970,0
20231024,191400,598446520,19970,19970,19970,19970,0
20231024,191300,598446520,19970,19970,19970,19970,0
20231024,191200,598446520,19970,19970,19970,19970,531
20231024,191100,598446520,19970,19970,19970,19970,0
20231024,191000,598446520,19970,19970,19970,19970,0
20231024,190900,598446520,19970,19970,19970,19970,0
20231024,190800,598446520,19970,19970,19970,19970,0
20231024,190700,598446520,19970,19970,19970,19970,0
20231024,190600,598446520,19970,19970,19970,19970,0
20231024,190500,598446520,19970,19970,19970,19970,0
20231024,190400,598446520,19970,19970,19970,19970,0
20231024,190300,598446520,19970,19970,19970,19970,0
20231024,190200,598446520,19970,19970,19970,19970,0
20231024,190100,598446520,19970,19970,19970,19970,0
20231024,190000,598446520,19970,19970,19970,19970,0
20231024,185900,598446520,19970,19970,19970,19970,0
20231024,185800,598446520,19970,19970,19970,19970,0
20231024,185700,598446520,19970,19970,19970,19970,0
20231024,185600,598446520,19970,19970,19970,19970,0
20231024,185500,598446520,19970,19970,19970,19970,0
20231024,185400,598446520,19970,19970,19970,19970,0
20231024,185300,598446520,19970,19970,19970,19970,0
20231024,185200,598446520,19970,19970,19970,19970,0
20231024,185100,598446520,19970,19970,19970,19970,0
20231024,185000,598446520,19970,19970,19970,19970,0
20231024,184900,598446520,19970,19970,19970,19970,0
20231024,184800,598446520,19970,19970,19970,19970,0
20231024,184700,598446520,19970,19970,19970,19970,0
20231024,184600,598446520,19970,19970,19970,19970,0
20231024,184500,598446520,19970,19970,19970,19970,0
20231024,184400,598446520,19970,19970,19970,19970,0
20231024,184300,598446520,19970,19970,19970,19970,0
20231024,184200,598446520,19970,19970,19970,19970,531
20231024,184100,598446520,19970,19970,19970,19970,0
20231024,184000,598446520,19970,19970,19970,19970,0
20231024,183900,598446520,19970,19970,19970,19970,0
20231024,183800,598446520,19970,19970,19970,19970,0
20231024,183700,598446520,19970,19970,19970,19970,0
20231024,183600,598446520,19970,19970,19970,19970,0
20231024,183500,598446520,19970,19970,19970,19970,0
20231024,183400,598446520,19970,19970,19970,19970,0
20231024,183300,598446520,19970,19970,19970,19970,0
20231024,183200,598446520,19970,19970,19970,19970,0
20231024,183100,598446520,19970,19970,19970,19970,0
20231024,183000,598446520,19970,19970,19970,19970,0
20231024,182900,598446520,19970,19970,19970,19970,0
20231024,182800,598446520,19970,19970,19970,19970,0
20231024,182700,598446520,19970,19970,19970,19970,0
20231024,182600,598446520,19970,19970,19970,19970,0
20231024,182500,598446520,19970,19970,19970,19970,0
20231024,182400,598446520,19970,19970,19970,19970,0
20231024,182300,598446520,19970,19970,19970,19970,0
20231024,182200,598446520,19970,19970,19970,19970,0
20231024,182100,598446520,19970,19970,19970,19970,0
20231024,182000,598446520,19970,19970,19970,19970,0
20231024,181900,598446520,19970,19970,19970,19970,0
20231024,181800,598446520,19970,19970,19970,19970,0
20231024,181700,598446520,19970,19970,19970,19970,0
20231024,181600,598446520,19970,19970,19970,19970,0
20231024,181500,598446520,19970,19970,19970,19970,0
20231024,181400,598446520,19970,19970,19970,19970,0
20231024,181300,598446520,19970,19970,19970,19970,0
20231024,181200,598446520,19970,19970,19970,19970,531
20231024,181100,598446520,19970,19970,19970,19970,0
20231024,181000,598446520,19970,19970,19970,19970,0
20231024,180900,598446520,19970,19970,19970,19970,0
20231024,180800,598446520,19970,19970,19970,19970,0
20231024,180700,598446520,19970,19970,19970,19970,0
20231024,180600,598446520,19970,19970,19970,19970,0
20231024,180500,598446520,19970,19970,19970,19970,0
20231024,180400,598446520,19970,19970,19970,19970,0
20231024,180300,598446520,19970,19970,19970,19970,0
20231024,180200,598446520,19970,19970,19970,19970,0
20231024,180100,598446520,19970,19970,19970,19970,0
20231024,180000,598446520,19970,19970,19970,19970,0
20231024,175900,598446520,19970,19970,19970,19970,0
20231024,175800,598446520,19970,19970,19970,19970,0
20231024,175700,598446520,19970,19970,19970,19970,0
20231024,175600,598446520,19970,19970,19970,19970,0
20231024,175500,598446520,19970,19970,19970,19970,0
20231024,175400,598446520,19970,19970,19970,19970,0
20231024,175300,598446520,19970,19970,19970,19970,0
20231024,175200,598446520,19970,19970,19970,19970,0
20231024,175100,598446520,19970,19970,19970,19970,0
20231024,175000,598446520,19970,19970,19970,19970,0
20231024,174900,598446520,19970,19970,19970,19970,0
20231024,174800,598446520,19970,19970,19970,19970,0
20231024,174700,598446520,19970,19970,19970,19970,0
20231024,174600,598446520,19970,19970,19970,19970,0
20231024,174500,598446520,19970,19970,19970,19970,0
20231024,174400,598446520,19970,19970,19970,19970,0
20231024,174300,598446520,19970,19970,19970,19970,0
20231024,174200,598446520,19970,19970,19970,19970,531
20231024,174100,598446520,19970,19970,19970,19970,0
20231024,174000,598446520,19970,19970,19970,19970,0
20231024,173900,598446520,19970,19970,19970,19970,0
20231024,173800,598446520,19970,19970,19970,19970,0
20231024,173700,598446520,19970,19970,19970,19970,0
20231024,173600,598446520,19970,19970,19970,19970,0
20231024,173500,598446520,19970,19970,19970,19970,0
20231024,173400,598446520,19970,19970,19970,19970,0
20231024,173300,598446520,19970,19970,19970,19970,0
20231024,173200,598446520,19970,19970,19970,19970,0
20231024,173100,598446520,19970,19970,19970,19970,0
20231024,173000,598446520,19970,19970,19970,19970,0
20231024,172900,598446520,19970,19970,19970,19970,0
20231024,172800,598446520,19970,19970,19970,19970,0
20231024,172700,598446520,19970,19970,19970,19970,0
20231024,172600,598446520,19970,19970,19970,19970,0
20231024,172500,598446520,19970,19970,19970,19970,0
20231024,172400,598446520,19970,19970,19970,19970,0
20231024,172300,598446520,19970,19970,19970,19970,0
20231024,172200,598446520,19970,19970,19970,19970,0
20231024,172100,598446520,19970,19970,19970,19970,0
20231024,172000,598446520,19970,19970,19970,19970,0
20231024,171900,598446520,19970,19970,19970,19970,0
20231024,171800,598446520,19970,19970,19970,19970,0
20231024,171700,598446520,19970,19970,19970,19970,0
20231024,171600,598446520,19970,19970,19970,19970,0
20231024,171500,598446520,19970,19970,19970,19970,0
20231024,171400,598446520,19970,19970,19970,19970,0
20231024,171300,598446520,19970,19970,19970,19970,0
20231024,171200,598446520,19970,19970,19970,19970,531
20231024,171100,598446520,19970,19970,19970,19970,0
20231024,171000,598446520,19970,19970,19970,19970,0
20231024,170900,598446520,19970,19970,19970,19970,0
20231024,170800,598446520,19970,19970,19970,19970,0
20231024,170700,598446520,19970,19970,19970,19970,0
20231024,170600,598446520,19970,19970,19970,19970,0
20231024,170500,598446520,19970,19970,19970,19970,0
20231024,170400,598446520,19970,19970,19970,19970,0
20231024,170300,598446520,19970,19970,19970,19970,0
20231024,170200,598446520,19970,19970,19970,19970,0
20231024,170100,598446520,19970,19970,19970,19970,0
20231024,170000,598446520,19970,19970,19970,19970,0
20231024,165900,598446520,19970,19970,19970,19970,0
20231024,165800,598446520,19970,19970,19970,19970,0
20231024,165700,598446520,19970,19970,19970,19970,0
20231024,165600,598446520,19970,19970,19970,19970,0
20231024,165500,598446520,19970,19970,19970,19970,0
20231024,165400,598446520,19970,19970,19970,19970,0
20231024,165300,598446520,19970,19970,19970,19970,0
20231024,165200,598446520,19970,19970,19970,19970,0
20231024,165100,598446520,19970,19970,19970,19970,0
20231024,165000,598446520,19970,19970,19970,19970,0
20231024,164900,598446520,19970,19970,19970,19970,0
20231024,164800,598446520,19970,19970,19970,19970,0
20231024,164700,598446520,19970,19970,19970,19970,0
20231024,164600,598446520,19970,19970,19970,19970,0
20231024,164500,598446520,19970,19970,19970,19970,0
20231024,164400,598446520,19970,19970,19970,19970,0
20231024,164300,598446520,19970,19970,19970,19970,0
20231024,164200,598446520,19970,19970,19970,19970,531
20231024,164100,598446520,19970,19970,19970,19970,0
20231024,164000,598446520,19970,19970,19970,19970,0
20231024,163900,598446520,19970,19970,19970,19970,0
20231024,163800,598446520,19970,19970,19970,19970,0
20231024,163700,598446520,19970,19970,19970,19970,0
20231024,163600,598446520,19970,19970,19970,19970,0
20231024,163500,598446520,19970,19970,19970,19970,0
20231024,163400,598446520,19970,19970,19970,19970,0
20231024,163300,598446520,19970,19970,19970,19970,0
20231024,163200,598446520,19970,19970,19970,19970,0
20231024,163100,598446520,19970,19970,19970,19970,0
20231024,163000,598446520,19970,19970,19970,19970,0
20231024,162900,598446520,19970,19970,19970,19970,0
20231024,162800,598446520,19970,19970,19970,19970,0
20231024,162700,598446520,19970,19970,19970,19970,0
20231024,162600,598446520,19970,19970,19970,19970,0
20231024,162500,598446520,19970,19970,19970,19970,0
20231024,162400,598446520,19970,19970,19970,19970,0
20231024,162300,598446520,19970,19970,19970,19970,0
20231024,162200,598446520,19970,19970,19970,19970,0
20231024,162100,598446520,19970,19970,19970,19970,0
20231024,162000,598446520,19970,19970,19970,19970,0
20231024,161900,598446520,19970,19970,19970,19970,0
20231024,161800,598446520,19970,19970,19970,19970,0
20231024,161700,598446520,19970,19970,19970,19970,0
20231024,161600,598446520,19970,19970,19970,19970,0
20231024,161500,598446520,19970,19970,19970,19970,0
20231024,161400,598446520,19970,19970,19970,19970,0
20231024,161300,598446520,19970,19970,19970,19970,0
20231024,161200,598446520,19970,19970,19970,19970,531
20231024,161100,598446520,19970,19970,19970,19970,0
20231024,161000,598446520,19970,19970,19970,19970,0
20231024,160900,598446520,19970,19970,19970,19970,0
20231024,160800,598446520,19970,19970,19970,19970,0
20231024,160700,598446520,19970,19970,19970,19970,0
20231024,160600,598446520,19970,19970,19970,19970,0
20231024,160500,598446520,19970,19970,19970,19970,0
20231024,160400,598446520,19970,19970,19970,19970,0
20231024,160300,598446520,19970,19970,19970,19970,0
20231024,160200,598446520,19970,19970,19970,19970,0
20231024,160100,598446520,19970,19970,19970,19970,0
20231024,160000,598446520,19970,19970,19970,19970,0
20231024,155900,598446520,19970,19970,19970,19970,0
20231024,155800,598446520,19970,19970,19970,19970,0
20231024,155700,598446520,19970,19970,19970,19970,0
20231024,155600,598446520,19970,19970,19970,19970,0
20231024,155500,598446520,19970,19970,19970,19970,0
20231024,155400,598446520,19970,19970,19970,19970,0
20231024,155300,598446520,19970,19970,19970,19970,0
20231024,155200,598446520,19970,19970,19970,19970,0
20231024,155100,598446520,19970,19970,19970,19970,0
20231024,155000,598446520,19970,19970,19970,19970,0
20231024,154900,598446520,19970,19970,19970,19970,0
20231024,154800,598446520,19970,19970,19970,19970,0
20231024,154700,598446520,19970,19970,19970,19970,0
20231024,154600,598446520,19970,19970,19970,19970,0
20231024,154500,598446520,19970,19970,19970,19970,0
20231024,154400,598446520,19970,19970,19970,19970,0
20231024,154300,598446520,19970,19970,19970,19970,0
20231024,154200,598446520,19970,19970,19970,19970,531
20231024,154100,598446520,19970,19970,19970,19970,0
20231024,154000,598446520,19970,19970,19970,19970,0
20231024,153900,598446520,19970,19970,19970,19970,0
20231024,153800,598446520,19970,19970,19970,19970,0
20231024,153700,598446520,19970,19970,19970,19970,0
20231024,153600,598446520,19970,19970,19970,19970,0
20231024,153500,598446520,19970,19970,19970,19970,0
20231024,153400,598446520,19970,19970,19970,19970,0
20231024,153300,598446520,19970,19970,19970,19970,0
20231024,153200,598446520,19970,19970,19970,19970,0
20231024,153100,598446520,19970,19970,19970,19970,0
20231024,153000,598446520,19970,19970,19970,19970,531
20231024,152900,587842450,19830,19830,19830,19830,0
20231024,152800,587842450,19830,19830,19830,19830,0
20231024,152700,587842450,19830,19830,19830,19830,0
20231024,152600,587842450,19830,19830,19830,19830,0
20231024,152500,587842450,19830,19830,19830,19830,0
20231024,152400,587842450,19830,19830,19830,19830,0
20231024,152300,587842450,19830,19830,19830,19830,0
20231024,152200,587842450,19830,19830,19830,19830,0
20231024,152100,587842450,19830,19830,19830,19830,0
20231024,152000,587842450,19830,19830,19830,19830,0
20231024,151900,587842450,19830,19870,19970,19830,346
20231024,151800,580954810,19870,19850,19880,19850,127
20231024,151700,578432080,19850,19850,19860,19850,11
20231024,151600,578213720,19850,19850,19850,19820,160
20231024,151500,575042250,19870,19870,19870,19840,214
20231024,151400,570792210,19880,19870,19880,19870,6
20231024,151300,570672980,19880,19870,19880,19860,12
20231024,151200,570434530,19870,19870,19880,19870,7
20231024,151100,570295430,19880,19850,19880,19850,90
20231024,151000,568508900,19850,19750,19850,19750,785
20231024,150900,552975400,19760,19760,19760,19760,0
20231024,150800,552975400,19760,19760,19760,19760,5
20231024,150700,552876600,19760,19760,19760,19760,12
20231024,150600,552639480,19760,19760,19760,19760,1
20231024,150500,552619720,19760,19750,19760,19750,13
20231024,150400,552362950,19760,19750,19760,19750,20
20231024,150300,551967930,19750,19690,19750,19690,131
20231024,150200,549387450,19690,19670,19690,19670,37
20231024,150100,548659450,19680,19620,19680,19620,419
20231024,150000,540432170,19620,19610,19620,19570,101
20231024,145900,538455080,19620,19620,19630,19620,12
20231024,145800,538219630,19620,19620,19620,19570,132
20231024,145700,535634110,19620,19620,19620,19620,2
20231024,145600,535594870,19630,19630,19630,19630,3
20231024,145500,535535980,19630,19630,19630,19630,2
20231024,145400,535496720,19630,19630,19640,19620,21
20231024,145300,535084490,19630,19630,19640,19600,228
20231024,145200,530614970,19640,19640,19640,19640,2
20231024,145100,530575690,19640,19640,19640,19640,10
20231024,145000,530379290,19640,19640,19640,19640,0
20231024,144900,530379290,19640,19640,19640,19640,50
20231024,144800,529397290,19640,19640,19640,19640,3
20231024,144700,529338370,19630,19640,19640,19630,66
20231024,144600,528042150,19640,19640,19640,19640,0
20231024,144500,528042150,19640,19640,19640,19640,0
20231024,144400,528042150,19640,19630,19640,19630,6
20231024,144300,527924330,19640,19630,19640,19630,8
20231024,144200,527767280,19630,19630,19630,19630,0
20231024,144100,527767280,19630,19640,19640,19630,4
20231024,144000,527688730,19640,19640,19640,19640,2
20231024,143900,527649450,19640,19640,19640,19640,3
20231024,143800,527590530,19640,19630,19640,19620,9
20231024,143700,527413860,19630,19630,19630,19630,0
20231024,143600,527413860,19630,19630,19640,19630,11
20231024,143500,527197890,19630,19630,19630,19630,12
20231024,143400,526962330,19630,19630,19630,19630,5
20231024,143300,526864180,19630,19630,19630,19630,2
20231024,143200,526824920,19630,19630,19630,19630,2
20231024,143100,526785660,19630,19630,19640,19630,17
20231024,143000,526451800,19640,19640,19640,19640,10
20231024,142900,526255400,19640,19640,19640,19640,97
20231024,142800,524350320,19640,19640,19640,19640,2
20231024,142700,524311040,19640,19640,19640,19640,22
20231024,142600,523878960,19640,19590,19640,19590,102
20231024,142500,521880530,19590,19580,19590,19580,83
20231024,142400,520254610,19590,19580,19590,19530,203
20231024,142300,516289860,19530,19600,19600,19530,65
20231024,142200,515019790,19610,19610,19610,19600,33
20231024,142100,514372670,19610,19610,19610,19610,3
20231024,142000,514313840,19610,19610,19610,19610,54
20231024,141900,513254900,19610,19610,19610,19610,2
20231024,141800,513215680,19610,19610,19610,19610,4
20231024,141700,513137240,19610,19640,19640,19600,135
20231024,141600,510490960,19640,19640,19640,19640,0
20231024,141500,510490960,19640,19630,19640,19630,5
20231024,141400,510392780,19640,19640,19640,19640,8
20231024,141300,510235660,19640,19640,19640,19640,1
20231024,141200,510216020,19640,19640,19640,19640,10
20231024,141100,510019620,19640,19600,19640,19600,50
20231024,141000,509039580,19600,19590,19600,19590,10
20231024,140900,508843590,19600,19600,19600,19600,102
20231024,140800,506844390,19600,19600,19600,19600,2
20231024,140700,506805190,19600,19600,19600,19600,0
20231024,140600,506805190,19600,19600,19600,19600,3
20231024,140500,506746390,19600,19600,19600,19600,2
20231024,140400,506707190,19600,19600,19600,19600,1
20231024,140300,506687590,19600,19550,19600,19550,121
20231024,140200,504316950,19550,19530,19550,19530,586
20231024,140100,492871390,19530,19490,19550,19490,2420
20231024,140000,445674820,19490,19490,19490,19490,6
20231024,135900,445557880,19490,19480,19490,19480,3
20231024,135800,445499420,19490,19460,19490,19460,800
20231024,135700,429923490,19460,19460,19460,19460,2
20231024,135600,429884570,19460,19460,19460,19460,3
20231024,135500,429826190,19460,19460,19460,19460,0
20231024,135400,429826190,19460,19460,19460,19460,2
20231024,135300,429787270,19460,19460,19460,19460,5
20231024,135200,429689970,19460,19460,19460,19460,2
20231024,135100,429651050,19460,19450,19460,19450,13
20231024,135000,429398170,19450,19450,19450,19450,1
20231024,134900,429378720,19440,19470,19470,19440,34
20231024,134800,428717430,19470,19450,19470,19450,40
20231024,134700,427939350,19450,19450,19450,19450,2
20231024,134600,427900450,19450,19450,19450,19450,11
20231024,134500,427686500,19440,19450,19450,19440,161
20231024,134400,424556420,19450,19450,19450,19440,38
20231024,134300,423817390,19450,19450,19450,19450,0
20231024,134200,423817390,19450,19440,19450,19440,2
20231024,134100,423778500,19450,19450,19450,19450,2
20231024,134000,423739600,19450,19440,19450,19440,23
20231024,133900,423292460,19450,19450,19450,19450,2
20231024,133800,423253560,19450,19450,19450,19450,1
20231024,133700,423234110,19440,19440,19440,19440,5
20231024,133600,423136910,19450,19450,19450,19450,50
20231024,133500,422164410,19450,19450,19450,19450,0
20231024,133400,422164410,19450,19440,19450,19440,19
20231024,133300,421794930,19440,19420,19440,19420,4
20231024,133200,421717190,19430,19430,19430,19430,150
20231024,133100,418802690,19430,19430,19430,19430,0
20231024,133000,418802690,19430,19430,19430,19430,5
20231024,132900,418705540,19430,19430,19430,19430,0
20231024,132800,418705540,19430,19430,19430,19430,5
20231024,132700,418608390,19430,19430,19430,19430,11
20231024,132600,418394660,19420,19420,19430,19420,12
20231024,132500,418161610,19420,19400,19420,19400,98
20231024,132400,416259670,19400,19400,19400,19400,0
20231024,132300,416259670,19400,19400,19400,19400,1
20231024,132200,416240270,19410,19410,19410,19400,5
20231024,132100,416143240,19390,19390,19390,19390,19
20231024,132000,415774830,19390,19380,19390,19380,126
20231024,131900,413332790,19380,19370,19380,19370,10
20231024,131800,413139070,19370,19370,19370,19370,2
20231024,131700,413100330,19370,19360,19370,19360,6
20231024,131600,412984140,19370,19300,19370,19300,72
20231024,131500,411594400,19300,19300,19300,19300,0
20231024,131400,411594400,19300,19300,19300,19300,2
20231024,131300,411555800,19300,19290,19300,19290,103
20231024,131200,409568900,19290,19270,19290,19270,6
20231024,131100,409453250,19250,19290,19290,19250,202
20231024,131000,405564220,19290,19300,19300,19290,31
20231024,130900,404966170,19300,19300,19300,19300,50
20231024,130800,404001170,19300,19360,19360,19280,14
20231024,130700,403730990,19370,19350,19370,19280,789
20231024,130600,388506650,19380,19350,19380,19350,52
20231024,130500,387498920,19380,19350,19400,19350,58
20231024,130400,386376470,19350,19280,19350,19280,715
20231024,130300,372566140,19280,19280,19280,19280,0
20231024,130200,372566140,19280,19280,19280,19280,10
20231024,130100,372373340,19280,19280,19280,19280,4
20231024,130000,372296220,19280,19270,19280,19240,214
20231024,125900,368178390,19270,19290,19290,19270,34
20231024,125800,367522660,19300,19300,19300,19300,5
20231024,125700,367426160,19310,19300,19310,19300,10
20231024,125600,367233120,19310,19310,19310,19310,3
20231024,125500,367175190,19310,19310,19310,19310,0
20231024,125400,367175190,19310,19310,19310,19310,0
20231024,125300,367175190,19310,19310,19310,19310,0
20231024,125200,367175190,19310,19300,19310,19300,16
20231024,125100,366866360,19310,19310,19310,19310,0
20231024,125000,366866360,19310,19310,19310,19310,12
20231024,124900,366634640,19320,19320,19320,19320,21
20231024,124800,366228920,19320,19320,19320,19320,20
20231024,124700,365842520,19320,19310,19320,19310,112
20231024,124600,363679770,19310,19310,19310,19310,2
20231024,124500,363641150,19310,19310,19310,19280,9
20231024,124400,363467540,19320,19320,19320,19320,10
20231024,124300,363274340,19320,19250,19320,19250,672
20231024,124200,350325270,19250,19190,19250,19190,211
20231024,124100,346271740,19190,19190,19190,19190,1
20231024,124000,346252550,19180,19180,19180,19180,1
20231024,123900,346233370,19190,19190,19190,19190,0
20231024,123800,346233370,19190,19140,19190,19140,4
20231024,123700,346156690,19120,19160,19160,19120,239
20231024,123600,341581740,19170,19170,19170,19170,47
20231024,123500,340680750,19180,19190,19190,19180,31
20231024,123400,340085910,19170,19180,19180,19170,18
20231024,123300,339740680,19180,19180,19180,19180,0
20231024,123200,339740680,19180,19180,19180,19180,0
20231024,123100,339740680,19180,19180,19180,19180,1
20231024,123000,339721500,19180,19180,19180,19180,0
20231024,122900,339721500,19180,19180,19180,19180,0
20231024,122800,339721500,19180,19180,19180,19180,4
20231024,122700,339644780,19190,19190,19190,19190,4
20231024,122600,339568020,19190,19190,19190,19190,70
20231024,122500,338224720,19190,19180,19190,19180,2
20231024,122400,338186350,19180,19180,19180,19180,0
20231024,122300,338186350,19180,19180,19180,19180,10
20231024,122200,337994550,19180,19180,19180,19180,11
20231024,122100,337783570,19190,19180,19190,19170,101
20231024,122000,335847310,19190,19200,19200,19190,224
20231024,121900,331546550,19200,19200,19200,19200,12
20231024,121800,331316150,19200,19200,19200,19200,1
20231024,121700,331296950,19200,19200,19200,19200,0
20231024,121600,331296950,19200,19200,19200,19200,4
20231024,121500,331220150,19200,19190,19200,19190,214
20231024,121400,327113480,19190,19190,19190,19180,6
20231024,121300,326998380,19180,19180,19180,19180,1
20231024,121200,326979200,19190,19170,19190,19170,22
20231024,121100,326557250,19180,19180,19180,19180,0
20231024,121000,326557250,19180,19190,19190,19180,10
20231024,120900,326365430,19190,19180,19190,19180,14
20231024,120800,326096900,19190,19190,19190,19190,0
20231024,120700,326096900,19190,19170,19190,19170,27
20231024,120600,325579120,19170,19170,19170,19170,0
20231024,120500,325579120,19170,19140,19180,19140,102
20231024,120400,323624510,19140,19140,19140,19140,0
20231024,120300,323624510,19140,19180,19190,19120,14
20231024,120200,323356380,19180,19180,19180,19180,1
20231024,120100,323337200,19190,19190,19190,19190,15
20231024,120000,323049350,19190,19190,19200,19190,14
20231024,115900,322780590,19190,19190,19190,19190,71
20231024,115800,321418100,19190,19190,19190,19190,0
20231024,115700,321418100,19190,19190,19190,19190,2
20231024,115600,321379720,19190,19190,19190,19190,0
20231024,115500,321379720,19190,19190,19190,19190,0
20231024,115400,321379720,19190,19190,19190,19190,0
20231024,115300,321379720,19190,19190,19190,19180,11
20231024,115200,321168720,19200,19200,19200,19200,1
20231024,115100,321149520,19190,19190,19190,19190,0
20231024,115000,321149520,19190,19190,19190,19190,16
20231024,114900,320842480,19190,19180,19190,19180,4
20231024,114800,320765730,19180,19190,19190,19180,22
20231024,114700,320343750,19190,19190,19190,19190,60
20231024,114600,319192350,19190,19160,19190,19160,107
20231024,114500,317140820,19160,19160,19160,19160,0
20231024,114400,317140820,19160,19160,19160,19160,0
20231024,114300,317140820,19160,19160,19160,19160,0
20231024,114200,317140820,19160,19160,19160,19160,2
20231024,114100,317102500,19160,19120,19160,19120,76
20231024,114000,315649340,19120,19120,19120,19120,3
20231024,113900,315591980,19120,19120,19120,19120,5
20231024,113800,315496380,19120,19120,19120,19120,0
20231024,113700,315496380,19120,19120,19120,19120,2
20231024,113600,315458140,19120,19110,19120,19110,126
20231024,113500,313049250,19110,19120,19120,19100,107
20231024,113400,311005460,19120,19120,19120,19120,2
20231024,113300,310967220,19120,19120,19120,19120,74
20231024,113200,309552340,19110,19070,19120,19070,19
20231024,113100,309189570,19070,19050,19070,19050,10
20231024,113000,308998970,19060,19060,19060,19060,0
20231024,112900,308998970,19060,19060,19060,19060,1
20231024,112800,308979910,19030,19010,19030,19010,18
20231024,112700,308637550,19020,19020,19030,19020,27
20231024,112600,308123770,19030,18970,19030,18970,120
20231024,112500,305841570,18970,18970,18970,18970,0
20231024,112400,305841570,18970,18930,18970,18910,278
20231024,112300,300582350,18930,18930,18930,18930,0
20231024,112200,300582350,18930,18930,18930,18930,0
20231024,112100,300582350,18930,18920,18930,18920,9
20231024,112000,300412050,18920,18920,18920,18920,0
20231024,111900,300412050,18920,18910,18920,18910,2
20231024,111800,300374220,18930,18930,18930,18930,2
20231024,111700,300336360,18880,18880,18880,18880,215
20231024,111600,296277160,18880,18880,18880,18880,0
20231024,111500,296277160,18880,18880,18880,18880,2
20231024,111400,296239400,18880,18870,18880,18870,9
20231024,111300,296069560,18880,18880,18880,18880,0
20231024,111200,296069560,18880,18870,18880,18860,67
20231024,111100,294805890,18880,18880,18930,18880,51
20231024,111000,293842650,18880,18900,18900,18810,132
20231024,110900,291351610,18910,18900,18910,18900,10
20231024,110800,291162580,18900,18900,18900,18900,0
20231024,110700,291162580,18900,18900,18900,18900,1
20231024,110600,291143680,18910,18890,18930,18880,450
20231024,110500,282645120,18890,18880,18890,18880,203
20231024,110400,278812460,18890,18880,18890,18880,71
20231024,110300,277471970,18880,18880,18880,18880,0
20231024,110200,277471970,18880,18880,18880,18880,3
20231024,110100,277415330,18880,18880,18880,18880,0
20231024,110000,277415330,18880,18880,18880,18880,0
20231024,105900,277415330,18880,18880,18880,18880,11
20231024,105800,277207650,18880,18890,18890,18880,5
20231024,105700,277113210,18900,18890,18900,18890,19
20231024,105600,276754240,18890,18830,18890,18830,102
20231024,105500,274833080,18830,18830,18830,18830,0
20231024,105400,274833080,18830,18830,18830,18830,1
20231024,105300,274814250,18890,18790,18890,18790,137
20231024,105200,272238520,18790,18790,18790,18780,493
20231024,105100,262979440,18800,18800,18800,18800,0
20231024,105000,262979440,18800,18800,18800,18800,0
20231024,104900,262979440,18800,18790,18800,18790,32
20231024,104800,262378120,18800,18800,18800,18800,11
20231024,104700,262171320,18790,18790,18790,18790,0
20231024,104600,262171320,18790,18870,18870,18790,552
20231024,104500,251771200,18880,18880,18880,18880,0
20231024,104400,251771200,18880,18880,18880,18880,4
20231024,104300,251695680,18900,18920,18920,18860,205
20231024,104200,247829230,18930,18870,18930,18870,156
20231024,104100,244885290,18870,18870,18870,18870,6
20231024,104000,244772070,18870,18820,18870,18820,77
20231024,103900,243321630,18820,18800,18820,18800,14
20231024,103800,243058400,18800,18800,18800,18800,4
20231024,103700,242983200,18790,18790,18790,18790,288
20231024,103600,237571680,18800,18800,18800,18800,102
20231024,103500,235654080,18830,18830,18830,18830,1
20231024,103400,235635250,18850,18850,18850,18850,30
20231024,103300,235069750,18870,18880,18880,18870,102
20231024,103200,233144000,18880,18880,18880,18880,2
20231024,103100,233106240,18860,18920,18920,18860,112
20231024,103000,230993750,18930,18930,18930,18930,0
20231024,102900,230993750,18930,18920,18930,18920,17
20231024,102800,230672080,18920,18920,18920,18920,2
20231024,102700,230634240,18930,18800,18930,18800,300
20231024,102600,224987360,18790,18800,18800,18790,100
20231024,102500,223108110,18820,18820,18820,18820,0
20231024,102400,223108110,18820,18820,18820,18820,2
20231024,102300,223070470,18800,18830,18830,18800,336
20231024,102200,216752960,18840,18850,18850,18810,316
20231024,102100,210808370,18860,18870,18870,18860,14
20231024,102000,210544200,18870,18900,18900,18870,262
20231024,101900,205593030,18930,18930,18930,18930,0
20231024,101800,205593030,18930,18940,18940,18930,8
20231024,101700,205441520,18940,18940,18940,18940,120
20231024,101600,203168720,18940,18940,18940,18940,0
20231024,101500,203168720,18940,18930,18940,18900,107
20231024,101400,201145980,18940,18930,18940,18930,20
20231024,101300,200767360,18930,18920,18930,18910,204
20231024,101200,196909460,18960,18960,18960,18960,36
20231024,101100,196226900,18970,18970,18970,18970,2
20231024,101000,196188960,18970,18970,18970,18970,0
20231024,100900,196188960,18970,18970,18970,18970,0
20231024,100800,196188960,18970,18970,18970,18970,0
20231024,100700,196188960,18970,18970,18970,18970,36
20231024,100600,195506040,18970,18970,18970,18970,1
20231024,100500,195487070,18970,18960,18970,18930,199
20231024,100400,191719850,18980,18970,18980,18970,25
20231024,100300,191245490,18910,18930,18930,18910,63
20231024,100200,190053310,18980,18980,18980,18980,1
20231024,100100,190034330,18990,19010,19010,18950,222
20231024,100000,185826770,19010,18970,19020,18970,25
20231024,095900,185351980,19020,18900,19020,18900,42
20231024,095800,184555950,18900,18890,18900,18890,23
20231024,095700,184121320,18880,18960,18960,18880,118
20231024,095600,181890290,18970,18970,18970,18970,80
20231024,095500,180372690,18970,19020,19020,18970,31
20231024,095400,179784350,19020,19020,19020,19020,16
20231024,095300,179480030,19020,19020,19020,19020,13
20231024,095200,179232770,19020,19020,19020,19020,0
20231024,095100,179232770,19020,19020,19030,19020,11
20231024,095000,179023530,19020,19020,19020,19020,0
20231024,094900,179023530,19020,19020,19020,19020,0
20231024,094800,179023530,19020,18900,19030,18900,61
20231024,094700,177868260,18900,18940,18940,18900,38
20231024,094600,177149430,18950,18950,18950,18950,5
20231024,094500,177054680,18960,18990,18990,18960,130
20231024,094400,174589240,19000,19020,19020,19000,233
20231024,094300,170160020,19030,19040,19040,19030,35
20231024,094200,169493650,19050,19050,19050,19050,44
20231024,094100,168655450,19060,19090,19090,19060,62
20231024,094000,167473090,19100,19120,19120,19100,63
20231024,093900,166269040,19120,19120,19120,19120,20
20231024,093800,165886640,19120,19160,19160,19120,431
20231024,093700,157645080,19170,19120,19180,19120,209
20231024,093600,153648660,19120,19180,19180,19120,300
20231024,093500,147910380,19190,19190,19190,19190,530
20231024,093400,137739680,19200,19190,19200,19190,281
20231024,093300,132347280,19200,19200,19200,19200,2
20231024,093200,132308880,19200,19200,19200,19200,0
20231024,093100,132308880,19200,19200,19200,19200,3
20231024,093000,132251280,19200,19190,19200,19190,140
20231024,092900,129564650,19190,19190,19190,19190,0
20231024,092800,129564650,19190,19210,19210,19190,92
20231024,092700,127799030,19210,19210,19210,19200,114
20231024,092600,125610150,19210,19210,19210,19210,2
20231024,092500,125571730,19210,19200,19210,19200,20
20231024,092400,125187710,19210,19200,19210,19200,52
20231024,092300,124189000,19210,19200,19210,19190,59
20231024,092200,123056380,19200,19190,19200,19190,160
20231024,092100,119985190,19190,19190,19200,19190,1493
20231024,092000,91333520,19210,19210,19210,19210,2
20231024,091900,91295100,19210,19240,19240,19210,30
20231024,091800,90718050,19230,19240,19240,19230,212
20231024,091700,86641270,19260,19260,19260,19260,0
20231024,091600,86641270,19260,19200,19260,19200,42
20231024,091500,85833710,19230,19230,19230,19200,218
20231024,091400,81647570,19130,19270,19270,19130,7
20231024,091300,81513520,19300,19120,19300,19120,1399
20231024,091200,54747620,19120,19120,19120,19120,1
20231024,091100,54728500,19140,19300,19300,19140,101
20231024,091000,52785520,19300,19340,19340,19300,111
20231024,090900,50640590,19350,19230,19350,19230,234
20231024,090800,46127900,19230,19130,19240,19120,363
20231024,090700,39181550,19130,19120,19130,19120,96
20231024,090600,37345560,19120,19120,19120,19120,333
20231024,090500,30978600,19120,19120,19120,19120,4
20231024,090400,30902120,19120,19180,19190,18760,776
20231024,090300,16172460,19250,19210,19250,19130,13
20231024,090200,15923570,19490,19500,19500,19120,216
20231024,090100,11779560,19510,19550,19550,19470,505
20231024,090000,1912000,19120,19120,19120,19120,100