KissMeData/290720/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203000,185036850,8320,8320,8320,8320,258
20231024,202900,185036850,8320,8320,8320,8320,0
20231024,202800,185036850,8320,8320,8320,8320,0
20231024,202700,185036850,8320,8320,8320,8320,0
20231024,202600,185036850,8320,8320,8320,8320,0
20231024,202500,185036850,8320,8320,8320,8320,0
20231024,202400,185036850,8320,8320,8320,8320,0
20231024,202300,185036850,8320,8320,8320,8320,0
20231024,202200,185036850,8320,8320,8320,8320,0
20231024,202100,185036850,8320,8320,8320,8320,0
20231024,202000,185036850,8320,8320,8320,8320,0
20231024,201900,185036850,8320,8320,8320,8320,0
20231024,201800,185036850,8320,8320,8320,8320,0
20231024,201700,185036850,8320,8320,8320,8320,0
20231024,201600,185036850,8320,8320,8320,8320,0
20231024,201500,185036850,8320,8320,8320,8320,0
20231024,201400,185036850,8320,8320,8320,8320,0
20231024,201300,185036850,8320,8320,8320,8320,0
20231024,201200,185036850,8320,8320,8320,8320,0
20231024,201100,185036850,8320,8320,8320,8320,0
20231024,201000,185036850,8320,8320,8320,8320,0
20231024,200900,185036850,8320,8320,8320,8320,0
20231024,200800,185036850,8320,8320,8320,8320,0
20231024,200700,185036850,8320,8320,8320,8320,0
20231024,200600,185036850,8320,8320,8320,8320,0
20231024,200500,185036850,8320,8320,8320,8320,0
20231024,200400,185036850,8320,8320,8320,8320,0
20231024,200300,185036850,8320,8320,8320,8320,0
20231024,200200,185036850,8320,8320,8320,8320,0
20231024,200100,185036850,8320,8320,8320,8320,0
20231024,200000,185036850,8320,8320,8320,8320,258
20231024,195900,185036850,8320,8320,8320,8320,0
20231024,195800,185036850,8320,8320,8320,8320,0
20231024,195700,185036850,8320,8320,8320,8320,0
20231024,195600,185036850,8320,8320,8320,8320,0
20231024,195500,185036850,8320,8320,8320,8320,0
20231024,195400,185036850,8320,8320,8320,8320,0
20231024,195300,185036850,8320,8320,8320,8320,0
20231024,195200,185036850,8320,8320,8320,8320,0
20231024,195100,185036850,8320,8320,8320,8320,0
20231024,195000,185036850,8320,8320,8320,8320,0
20231024,194900,185036850,8320,8320,8320,8320,0
20231024,194800,185036850,8320,8320,8320,8320,0
20231024,194700,185036850,8320,8320,8320,8320,0
20231024,194600,185036850,8320,8320,8320,8320,0
20231024,194500,185036850,8320,8320,8320,8320,0
20231024,194400,185036850,8320,8320,8320,8320,0
20231024,194300,185036850,8320,8320,8320,8320,0
20231024,194200,185036850,8320,8320,8320,8320,0
20231024,194100,185036850,8320,8320,8320,8320,0
20231024,194000,185036850,8320,8320,8320,8320,0
20231024,193900,185036850,8320,8320,8320,8320,0
20231024,193800,185036850,8320,8320,8320,8320,0
20231024,193700,185036850,8320,8320,8320,8320,0
20231024,193600,185036850,8320,8320,8320,8320,0
20231024,193500,185036850,8320,8320,8320,8320,0
20231024,193400,185036850,8320,8320,8320,8320,0
20231024,193300,185036850,8320,8320,8320,8320,0
20231024,193200,185036850,8320,8320,8320,8320,0
20231024,193100,185036850,8320,8320,8320,8320,0
20231024,193000,185036850,8320,8320,8320,8320,258
20231024,192900,185036850,8320,8320,8320,8320,0
20231024,192800,185036850,8320,8320,8320,8320,0
20231024,192700,185036850,8320,8320,8320,8320,0
20231024,192600,185036850,8320,8320,8320,8320,0
20231024,192500,185036850,8320,8320,8320,8320,0
20231024,192400,185036850,8320,8320,8320,8320,0
20231024,192300,185036850,8320,8320,8320,8320,0
20231024,192200,185036850,8320,8320,8320,8320,0
20231024,192100,185036850,8320,8320,8320,8320,0
20231024,192000,185036850,8320,8320,8320,8320,0
20231024,191900,185036850,8320,8320,8320,8320,0
20231024,191800,185036850,8320,8320,8320,8320,0
20231024,191700,185036850,8320,8320,8320,8320,0
20231024,191600,185036850,8320,8320,8320,8320,0
20231024,191500,185036850,8320,8320,8320,8320,0
20231024,191400,185036850,8320,8320,8320,8320,0
20231024,191300,185036850,8320,8320,8320,8320,0
20231024,191200,185036850,8320,8320,8320,8320,0
20231024,191100,185036850,8320,8320,8320,8320,0
20231024,191000,185036850,8320,8320,8320,8320,0
20231024,190900,185036850,8320,8320,8320,8320,0
20231024,190800,185036850,8320,8320,8320,8320,0
20231024,190700,185036850,8320,8320,8320,8320,0
20231024,190600,185036850,8320,8320,8320,8320,0
20231024,190500,185036850,8320,8320,8320,8320,0
20231024,190400,185036850,8320,8320,8320,8320,0
20231024,190300,185036850,8320,8320,8320,8320,0
20231024,190200,185036850,8320,8320,8320,8320,0
20231024,190100,185036850,8320,8320,8320,8320,0
20231024,190000,185036850,8320,8320,8320,8320,258
20231024,185900,185036850,8320,8320,8320,8320,0
20231024,185800,185036850,8320,8320,8320,8320,0
20231024,185700,185036850,8320,8320,8320,8320,0
20231024,185600,185036850,8320,8320,8320,8320,0
20231024,185500,185036850,8320,8320,8320,8320,0
20231024,185400,185036850,8320,8320,8320,8320,0
20231024,185300,185036850,8320,8320,8320,8320,0
20231024,185200,185036850,8320,8320,8320,8320,0
20231024,185100,185036850,8320,8320,8320,8320,0
20231024,185000,185036850,8320,8320,8320,8320,0
20231024,184900,185036850,8320,8320,8320,8320,0
20231024,184800,185036850,8320,8320,8320,8320,0
20231024,184700,185036850,8320,8320,8320,8320,0
20231024,184600,185036850,8320,8320,8320,8320,0
20231024,184500,185036850,8320,8320,8320,8320,0
20231024,184400,185036850,8320,8320,8320,8320,0
20231024,184300,185036850,8320,8320,8320,8320,0
20231024,184200,185036850,8320,8320,8320,8320,0
20231024,184100,185036850,8320,8320,8320,8320,0
20231024,184000,185036850,8320,8320,8320,8320,0
20231024,183900,185036850,8320,8320,8320,8320,0
20231024,183800,185036850,8320,8320,8320,8320,0
20231024,183700,185036850,8320,8320,8320,8320,0
20231024,183600,185036850,8320,8320,8320,8320,0
20231024,183500,185036850,8320,8320,8320,8320,0
20231024,183400,185036850,8320,8320,8320,8320,0
20231024,183300,185036850,8320,8320,8320,8320,0
20231024,183200,185036850,8320,8320,8320,8320,0
20231024,183100,185036850,8320,8320,8320,8320,0
20231024,183000,185036850,8320,8320,8320,8320,258
20231024,182900,185036850,8320,8320,8320,8320,0
20231024,182800,185036850,8320,8320,8320,8320,0
20231024,182700,185036850,8320,8320,8320,8320,0
20231024,182600,185036850,8320,8320,8320,8320,0
20231024,182500,185036850,8320,8320,8320,8320,0
20231024,182400,185036850,8320,8320,8320,8320,0
20231024,182300,185036850,8320,8320,8320,8320,0
20231024,182200,185036850,8320,8320,8320,8320,0
20231024,182100,185036850,8320,8320,8320,8320,0
20231024,182000,185036850,8320,8320,8320,8320,0
20231024,181900,185036850,8320,8320,8320,8320,0
20231024,181800,185036850,8320,8320,8320,8320,0
20231024,181700,185036850,8320,8320,8320,8320,0
20231024,181600,185036850,8320,8320,8320,8320,0
20231024,181500,185036850,8320,8320,8320,8320,0
20231024,181400,185036850,8320,8320,8320,8320,0
20231024,181300,185036850,8320,8320,8320,8320,0
20231024,181200,185036850,8320,8320,8320,8320,0
20231024,181100,185036850,8320,8320,8320,8320,0
20231024,181000,185036850,8320,8320,8320,8320,0
20231024,180900,185036850,8320,8320,8320,8320,0
20231024,180800,185036850,8320,8320,8320,8320,0
20231024,180700,185036850,8320,8320,8320,8320,0
20231024,180600,185036850,8320,8320,8320,8320,0
20231024,180500,185036850,8320,8320,8320,8320,0
20231024,180400,185036850,8320,8320,8320,8320,0
20231024,180300,185036850,8320,8320,8320,8320,0
20231024,180200,185036850,8320,8320,8320,8320,0
20231024,180100,185036850,8320,8320,8320,8320,0
20231024,180000,185036850,8320,8320,8320,8320,258
20231024,175900,185036850,8320,8320,8320,8320,0
20231024,175800,185036850,8320,8320,8320,8320,0
20231024,175700,185036850,8320,8320,8320,8320,0
20231024,175600,185036850,8320,8320,8320,8320,0
20231024,175500,185036850,8320,8320,8320,8320,0
20231024,175400,185036850,8320,8320,8320,8320,0
20231024,175300,185036850,8320,8320,8320,8320,0
20231024,175200,185036850,8320,8320,8320,8320,0
20231024,175100,185036850,8320,8320,8320,8320,0
20231024,175000,185036850,8320,8320,8320,8320,0
20231024,174900,185036850,8320,8320,8320,8320,0
20231024,174800,185036850,8320,8320,8320,8320,0
20231024,174700,185036850,8320,8320,8320,8320,0
20231024,174600,185036850,8320,8320,8320,8320,0
20231024,174500,185036850,8320,8320,8320,8320,0
20231024,174400,185036850,8320,8320,8320,8320,0
20231024,174300,185036850,8320,8320,8320,8320,0
20231024,174200,185036850,8320,8320,8320,8320,0
20231024,174100,185036850,8320,8320,8320,8320,0
20231024,174000,185036850,8320,8320,8320,8320,0
20231024,173900,185036850,8320,8320,8320,8320,0
20231024,173800,185036850,8320,8320,8320,8320,0
20231024,173700,185036850,8320,8320,8320,8320,0
20231024,173600,185036850,8320,8320,8320,8320,0
20231024,173500,185036850,8320,8320,8320,8320,0
20231024,173400,185036850,8320,8320,8320,8320,0
20231024,173300,185036850,8320,8320,8320,8320,0
20231024,173200,185036850,8320,8320,8320,8320,0
20231024,173100,185036850,8320,8320,8320,8320,0
20231024,173000,185036850,8320,8320,8320,8320,258
20231024,172900,185036850,8320,8320,8320,8320,0
20231024,172800,185036850,8320,8320,8320,8320,0
20231024,172700,185036850,8320,8320,8320,8320,0
20231024,172600,185036850,8320,8320,8320,8320,0
20231024,172500,185036850,8320,8320,8320,8320,0
20231024,172400,185036850,8320,8320,8320,8320,0
20231024,172300,185036850,8320,8320,8320,8320,0
20231024,172200,185036850,8320,8320,8320,8320,0
20231024,172100,185036850,8320,8320,8320,8320,0
20231024,172000,185036850,8320,8320,8320,8320,0
20231024,171900,185036850,8320,8320,8320,8320,0
20231024,171800,185036850,8320,8320,8320,8320,0
20231024,171700,185036850,8320,8320,8320,8320,0
20231024,171600,185036850,8320,8320,8320,8320,0
20231024,171500,185036850,8320,8320,8320,8320,0
20231024,171400,185036850,8320,8320,8320,8320,0
20231024,171300,185036850,8320,8320,8320,8320,0
20231024,171200,185036850,8320,8320,8320,8320,0
20231024,171100,185036850,8320,8320,8320,8320,0
20231024,171000,185036850,8320,8320,8320,8320,0
20231024,170900,185036850,8320,8320,8320,8320,0
20231024,170800,185036850,8320,8320,8320,8320,0
20231024,170700,185036850,8320,8320,8320,8320,0
20231024,170600,185036850,8320,8320,8320,8320,0
20231024,170500,185036850,8320,8320,8320,8320,0
20231024,170400,185036850,8320,8320,8320,8320,0
20231024,170300,185036850,8320,8320,8320,8320,0
20231024,170200,185036850,8320,8320,8320,8320,0
20231024,170100,185036850,8320,8320,8320,8320,0
20231024,170000,185036850,8320,8320,8320,8320,258
20231024,165900,185036850,8320,8320,8320,8320,0
20231024,165800,185036850,8320,8320,8320,8320,0
20231024,165700,185036850,8320,8320,8320,8320,0
20231024,165600,185036850,8320,8320,8320,8320,0
20231024,165500,185036850,8320,8320,8320,8320,0
20231024,165400,185036850,8320,8320,8320,8320,0
20231024,165300,185036850,8320,8320,8320,8320,0
20231024,165200,185036850,8320,8320,8320,8320,0
20231024,165100,185036850,8320,8320,8320,8320,0
20231024,165000,185036850,8320,8320,8320,8320,0
20231024,164900,185036850,8320,8320,8320,8320,0
20231024,164800,185036850,8320,8320,8320,8320,0
20231024,164700,185036850,8320,8320,8320,8320,0
20231024,164600,185036850,8320,8320,8320,8320,0
20231024,164500,185036850,8320,8320,8320,8320,0
20231024,164400,185036850,8320,8320,8320,8320,0
20231024,164300,185036850,8320,8320,8320,8320,0
20231024,164200,185036850,8320,8320,8320,8320,0
20231024,164100,185036850,8320,8320,8320,8320,0
20231024,164000,185036850,8320,8320,8320,8320,0
20231024,163900,185036850,8320,8320,8320,8320,0
20231024,163800,185036850,8320,8320,8320,8320,0
20231024,163700,185036850,8320,8320,8320,8320,0
20231024,163600,185036850,8320,8320,8320,8320,0
20231024,163500,185036850,8320,8320,8320,8320,0
20231024,163400,185036850,8320,8320,8320,8320,0
20231024,163300,185036850,8320,8320,8320,8320,0
20231024,163200,185036850,8320,8320,8320,8320,0
20231024,163100,185036850,8320,8320,8320,8320,0
20231024,163000,185036850,8320,8320,8320,8320,258
20231024,162900,185036850,8320,8320,8320,8320,0
20231024,162800,185036850,8320,8320,8320,8320,0
20231024,162700,185036850,8320,8320,8320,8320,0
20231024,162600,185036850,8320,8320,8320,8320,0
20231024,162500,185036850,8320,8320,8320,8320,0
20231024,162400,185036850,8320,8320,8320,8320,0
20231024,162300,185036850,8320,8320,8320,8320,0
20231024,162200,185036850,8320,8320,8320,8320,0
20231024,162100,185036850,8320,8320,8320,8320,0
20231024,162000,185036850,8320,8320,8320,8320,0
20231024,161900,185036850,8320,8320,8320,8320,0
20231024,161800,185036850,8320,8320,8320,8320,0
20231024,161700,185036850,8320,8320,8320,8320,0
20231024,161600,185036850,8320,8320,8320,8320,0
20231024,161500,185036850,8320,8320,8320,8320,0
20231024,161400,185036850,8320,8320,8320,8320,0
20231024,161300,185036850,8320,8320,8320,8320,0
20231024,161200,185036850,8320,8320,8320,8320,0
20231024,161100,185036850,8320,8320,8320,8320,0
20231024,161000,185036850,8320,8320,8320,8320,0
20231024,160900,185036850,8320,8320,8320,8320,0
20231024,160800,185036850,8320,8320,8320,8320,0
20231024,160700,185036850,8320,8320,8320,8320,0
20231024,160600,185036850,8320,8320,8320,8320,0
20231024,160500,185036850,8320,8320,8320,8320,0
20231024,160400,185036850,8320,8320,8320,8320,0
20231024,160300,185036850,8320,8320,8320,8320,0
20231024,160200,185036850,8320,8320,8320,8320,0
20231024,160100,185036850,8320,8320,8320,8320,0
20231024,160000,185036850,8320,8320,8320,8320,258
20231024,155900,185036850,8320,8320,8320,8320,0
20231024,155800,185036850,8320,8320,8320,8320,0
20231024,155700,185036850,8320,8320,8320,8320,0
20231024,155600,185036850,8320,8320,8320,8320,0
20231024,155500,185036850,8320,8320,8320,8320,0
20231024,155400,185036850,8320,8320,8320,8320,0
20231024,155300,185036850,8320,8320,8320,8320,0
20231024,155200,185036850,8320,8320,8320,8320,0
20231024,155100,185036850,8320,8320,8320,8320,0
20231024,155000,185036850,8320,8320,8320,8320,0
20231024,154900,185036850,8320,8320,8320,8320,0
20231024,154800,185036850,8320,8320,8320,8320,0
20231024,154700,185036850,8320,8320,8320,8320,0
20231024,154600,185036850,8320,8320,8320,8320,0
20231024,154500,185036850,8320,8320,8320,8320,0
20231024,154400,185036850,8320,8320,8320,8320,0
20231024,154300,185036850,8320,8320,8320,8320,0
20231024,154200,185036850,8320,8320,8320,8320,0
20231024,154100,185036850,8320,8320,8320,8320,0
20231024,154000,185036850,8320,8320,8320,8320,0
20231024,153900,185036850,8320,8320,8320,8320,0
20231024,153800,185036850,8320,8320,8320,8320,0
20231024,153700,185036850,8320,8320,8320,8320,0
20231024,153600,185036850,8320,8320,8320,8320,0
20231024,153500,185036850,8320,8320,8320,8320,0
20231024,153400,185036850,8320,8320,8320,8320,0
20231024,153300,185036850,8320,8320,8320,8320,0
20231024,153200,185036850,8320,8320,8320,8320,0
20231024,153100,185036850,8320,8320,8320,8320,0
20231024,153000,185036850,8320,8320,8320,8320,516
20231024,152900,182890290,8310,8310,8310,8310,0
20231024,152800,182890290,8310,8310,8310,8310,0
20231024,152700,182890290,8310,8310,8310,8310,0
20231024,152600,182890290,8310,8310,8310,8310,0
20231024,152500,182890290,8310,8310,8310,8310,0
20231024,152400,182890290,8310,8310,8310,8310,0
20231024,152300,182890290,8310,8310,8310,8310,0
20231024,152200,182890290,8310,8310,8310,8310,0
20231024,152100,182890290,8310,8310,8310,8310,0
20231024,152000,182890290,8310,8310,8310,8310,0
20231024,151900,182890290,8310,8300,8310,8300,11
20231024,151800,182798890,8280,8300,8300,8280,6
20231024,151700,182749190,8230,8230,8230,8230,0
20231024,151600,182749190,8230,8230,8230,8230,0
20231024,151500,182749190,8230,8310,8320,8230,100
20231024,151400,181920520,8320,8320,8320,8320,0
20231024,151300,181920520,8320,8320,8320,8320,0
20231024,151200,181920520,8320,8320,8320,8320,0
20231024,151100,181920520,8320,8320,8320,8320,0
20231024,151000,181920520,8320,8320,8320,8320,0
20231024,150900,181920520,8320,8320,8320,8320,0
20231024,150800,181920520,8320,8320,8320,8320,0
20231024,150700,181920520,8320,8320,8320,8320,0
20231024,150600,181920520,8320,8320,8320,8320,100
20231024,150500,181088520,8320,8320,8320,8320,0
20231024,150400,181088520,8320,8320,8320,8320,0
20231024,150300,181088520,8320,8320,8320,8320,0
20231024,150200,181088520,8320,8320,8320,8320,60
20231024,150100,180589320,8330,8330,8330,8330,1
20231024,150000,180580990,8330,8330,8330,8330,0
20231024,145900,180580990,8330,8330,8330,8330,0
20231024,145800,180580990,8330,8330,8330,8330,0
20231024,145700,180580990,8330,8330,8330,8330,18
20231024,145600,180431050,8330,8330,8330,8330,24
20231024,145500,180231130,8330,8330,8330,8330,82
20231024,145400,179548070,8330,8330,8330,8330,38
20231024,145300,179231530,8330,8330,8330,8330,56
20231024,145200,178765050,8330,8330,8330,8330,74
20231024,145100,178148630,8330,8330,8330,8330,164
20231024,145000,176782510,8330,8300,8330,8300,46
20231024,144900,176399700,8330,8330,8330,8300,68
20231024,144800,175833320,8330,8330,8330,8330,27
20231024,144700,175608410,8330,8330,8330,8290,59
20231024,144600,175117220,8330,8330,8330,8330,34
20231024,144500,174834000,8330,8330,8330,8330,46
20231024,144400,174450820,8330,8340,8340,8330,50
20231024,144300,174034120,8350,8350,8350,8350,71
20231024,144200,173441270,8350,8350,8350,8350,32
20231024,144100,173174070,8350,8350,8350,8350,62
20231024,144000,172656370,8350,8350,8350,8350,21
20231024,143900,172481020,8350,8350,8350,8350,59
20231024,143800,171988370,8350,8350,8350,8350,79
20231024,143700,171328720,8360,8350,8360,8350,54
20231024,143600,170877810,8360,8360,8360,8350,26
20231024,143500,170660690,8350,8350,8350,8350,72
20231024,143400,170059490,8350,8350,8350,8350,45
20231024,143300,169683740,8350,8350,8350,8270,47
20231024,143200,169292100,8350,8300,8350,8230,416
20231024,143100,165851320,8340,8340,8340,8290,130
20231024,143000,164769750,8340,8340,8340,8340,70
20231024,142900,164185950,8340,8340,8340,8290,31
20231024,142800,163927600,8340,8340,8340,8340,60
20231024,142700,163427200,8340,8340,8340,8340,73
20231024,142600,162818380,8340,8340,8340,8340,27
20231024,142500,162593200,8340,8340,8340,8340,51
20231024,142400,162167860,8340,8340,8340,8340,74
20231024,142300,161550700,8340,8310,8340,8310,119
20231024,142200,160558330,8340,8310,8340,8310,61
20231024,142100,160049680,8340,8310,8340,8310,42
20231024,142000,159699460,8340,8310,8340,8310,38
20231024,141900,159382630,8340,8310,8340,8310,58
20231024,141800,158898970,8340,8340,8340,8310,62
20231024,141700,158382130,8340,8340,8340,8340,92
20231024,141600,157614850,8340,8340,8340,8340,52
20231024,141500,157181170,8340,8340,8340,8340,64
20231024,141400,156647410,8340,8340,8340,8330,40
20231024,141300,156313900,8340,8340,8340,8340,49
20231024,141200,155905240,8350,8350,8350,8350,57
20231024,141100,155429290,8350,8330,8350,8330,100
20231024,141000,154594310,8350,8310,8350,8310,65
20231024,140900,154051690,8310,8350,8350,8310,62
20231024,140800,153534950,8350,8360,8360,8350,47
20231024,140700,153142490,8350,8360,8360,8350,48
20231024,140600,152741680,8350,8370,8370,8350,53
20231024,140500,152298890,8350,8340,8370,8290,204
20231024,140400,150594880,8340,8350,8370,8240,194
20231024,140300,148985000,8350,8310,8370,8310,283
20231024,140200,146628090,8310,8290,8310,8290,724
20231024,140100,140619420,8300,8230,8300,8230,1242
20231024,140000,130362500,8220,8190,8220,8190,771
20231024,135900,124024980,8190,8190,8220,8190,171
20231024,135800,122619510,8220,8180,8220,8180,30
20231024,135700,122373040,8220,8160,8220,8160,130
20231024,135600,121305400,8160,8160,8220,8160,172
20231024,135500,119893430,8140,8160,8160,8140,296
20231024,135400,117483930,8140,8160,8160,8140,93
20231024,135300,116726430,8220,8220,8220,8220,0
20231024,135200,116726430,8220,8220,8220,8220,0
20231024,135100,116726430,8220,8220,8220,8220,0
20231024,135000,116726430,8220,8170,8220,8170,189
20231024,134900,115180750,8170,8170,8170,8170,0
20231024,134800,115180750,8170,8170,8170,8170,0
20231024,134700,115180750,8170,8170,8170,8170,3
20231024,134600,115156240,8140,8140,8140,8140,1
20231024,134500,115148100,8170,8220,8220,8170,5
20231024,134400,115107150,8160,8160,8160,8160,1003
20231024,134300,106922670,8160,8140,8160,8140,491
20231024,134200,102919130,8140,8140,8140,8140,0
20231024,134100,102919130,8140,8130,8140,8130,26
20231024,134000,102707730,8130,8130,8130,8130,2
20231024,133900,102691470,8130,8130,8130,8130,2
20231024,133800,102675210,8100,8100,8100,8100,0
20231024,133700,102675210,8100,8100,8100,8070,52
20231024,133600,102254070,8100,8100,8100,8100,100
20231024,133500,101444070,8130,8130,8130,8130,2
20231024,133400,101427810,8110,8100,8110,8100,626
20231024,133300,96352180,8080,8080,8080,8080,0
20231024,133200,96352180,8080,8070,8080,8070,190
20231024,133100,94818720,8070,8070,8070,8070,0
20231024,133000,94818720,8070,8070,8070,8070,0
20231024,132900,94818720,8070,8070,8070,8070,1
20231024,132800,94810650,8070,8070,8070,8070,0
20231024,132700,94810650,8070,8070,8070,8070,0
20231024,132600,94810650,8070,8070,8070,8070,0
20231024,132500,94810650,8070,8070,8070,8070,0
20231024,132400,94810650,8070,8070,8070,8070,0
20231024,132300,94810650,8070,8070,8070,8070,5
20231024,132200,94770300,8060,8060,8060,8060,0
20231024,132100,94770300,8060,8060,8060,8060,5
20231024,132000,94730000,8060,8060,8060,8060,0
20231024,131900,94730000,8060,8060,8060,8060,0
20231024,131800,94730000,8060,8060,8060,8060,1
20231024,131700,94721940,8050,8050,8050,8050,1
20231024,131600,94713890,8060,8060,8060,8060,100
20231024,131500,93907890,8060,8060,8060,8060,0
20231024,131400,93907890,8060,8060,8060,8060,4
20231024,131300,93875650,8060,8060,8060,8060,0
20231024,131200,93875650,8060,8060,8060,8060,200
20231024,131100,92263650,8080,8080,8080,8080,0
20231024,131000,92263650,8080,8080,8080,8080,1
20231024,130900,92255570,8060,8060,8060,8060,0
20231024,130800,92255570,8060,8100,8100,8060,424
20231024,130700,88834990,8110,8110,8110,8110,0
20231024,130600,88834990,8110,8110,8110,8110,0
20231024,130500,88834990,8110,8110,8110,8110,0
20231024,130400,88834990,8110,8110,8110,8110,0
20231024,130300,88834990,8110,8110,8110,8110,0
20231024,130200,88834990,8110,8110,8110,8110,0
20231024,130100,88834990,8110,8110,8110,8110,0
20231024,130000,88834990,8110,8110,8110,8110,1
20231024,125900,88826880,8120,8120,8120,8120,0
20231024,125800,88826880,8120,8120,8120,8120,0
20231024,125700,88826880,8120,8120,8120,8120,6
20231024,125600,88778160,8120,8120,8120,8120,0
20231024,125500,88778160,8120,8120,8120,8120,0
20231024,125400,88778160,8120,8120,8120,8120,0
20231024,125300,88778160,8120,8120,8120,8120,0
20231024,125200,88778160,8120,8120,8120,8120,0
20231024,125100,88778160,8120,8120,8120,8120,0
20231024,125000,88778160,8120,8120,8120,8120,0
20231024,124900,88778160,8120,8120,8120,8120,0
20231024,124800,88778160,8120,8120,8120,8120,30
20231024,124700,88534560,8110,8110,8110,8110,0
20231024,124600,88534560,8110,8100,8110,8100,12
20231024,124500,88437270,8100,8100,8100,8100,0
20231024,124400,88437270,8100,8100,8100,8100,0
20231024,124300,88437270,8100,8100,8100,8100,0
20231024,124200,88437270,8100,8100,8100,8100,10
20231024,124100,88356270,8100,8100,8100,8100,0
20231024,124000,88356270,8100,8100,8100,8100,2
20231024,123900,88340070,8100,8100,8100,8100,0
20231024,123800,88340070,8100,8100,8100,8100,66
20231024,123700,87805470,8070,8070,8070,8070,0
20231024,123600,87805470,8070,8070,8070,8070,27
20231024,123500,87587580,8070,8070,8070,8070,0
20231024,123400,87587580,8070,8070,8070,8070,3
20231024,123300,87563370,8070,8070,8070,8070,39
20231024,123200,87248640,8070,8070,8070,8070,0
20231024,123100,87248640,8070,8070,8070,8070,3
20231024,123000,87224430,8070,8070,8070,8070,130
20231024,122900,86175330,8070,8070,8070,8070,0
20231024,122800,86175330,8070,8070,8070,8070,0
20231024,122700,86175330,8070,8070,8070,8070,0
20231024,122600,86175330,8070,8070,8070,8070,0
20231024,122500,86175330,8070,8070,8070,8070,0
20231024,122400,86175330,8070,8070,8070,8070,4
20231024,122300,86143050,8070,8070,8070,8070,0
20231024,122200,86143050,8070,8070,8070,8070,16
20231024,122100,86013930,8070,8070,8070,8070,0
20231024,122000,86013930,8070,8070,8070,8070,6
20231024,121900,85965510,8070,8070,8070,8070,0
20231024,121800,85965510,8070,8070,8070,8070,0
20231024,121700,85965510,8070,8070,8070,8070,0
20231024,121600,85965510,8070,8070,8070,8070,0
20231024,121500,85965510,8070,8070,8070,8070,0
20231024,121400,85965510,8070,8070,8070,8070,5
20231024,121300,85925160,8070,8070,8070,8070,29
20231024,121200,85691130,8070,8070,8070,8070,281
20231024,121100,83423460,8080,8080,8080,8080,349
20231024,121000,80603540,8100,8100,8100,8100,0
20231024,120900,80603540,8100,8100,8100,8100,0
20231024,120800,80603540,8100,8100,8100,8100,0
20231024,120700,80603540,8100,8100,8100,8100,0
20231024,120600,80603540,8100,8100,8100,8100,0
20231024,120500,80603540,8100,8100,8100,8100,0
20231024,120400,80603540,8100,8100,8100,8100,0
20231024,120300,80603540,8100,8100,8100,8100,0
20231024,120200,80603540,8100,8100,8100,8100,0
20231024,120100,80603540,8100,8100,8100,8100,2
20231024,120000,80587340,8090,8090,8090,8090,0
20231024,115900,80587340,8090,8090,8090,8090,0
20231024,115800,80587340,8090,8090,8090,8090,0
20231024,115700,80587340,8090,8090,8090,8090,0
20231024,115600,80587340,8090,8090,8090,8090,27
20231024,115500,80368910,8090,8090,8090,8090,3
20231024,115400,80344640,8090,8090,8090,8090,1
20231024,115300,80336550,8090,8090,8090,8090,0
20231024,115200,80336550,8090,8090,8090,8090,0
20231024,115100,80336550,8090,8090,8090,8090,2
20231024,115000,80320370,8090,8090,8090,8090,0
20231024,114900,80320370,8090,8090,8090,8090,0
20231024,114800,80320370,8090,8090,8090,8090,0
20231024,114700,80320370,8090,8090,8090,8090,0
20231024,114600,80320370,8090,8090,8090,8090,99
20231024,114500,79519460,8090,8090,8090,8090,0
20231024,114400,79519460,8090,8090,8090,8090,0
20231024,114300,79519460,8090,8100,8100,8090,11
20231024,114200,79430370,8100,8100,8100,8100,0
20231024,114100,79430370,8100,8100,8100,8100,20
20231024,114000,79268370,8100,8100,8100,8100,0
20231024,113900,79268370,8100,8100,8100,8100,1
20231024,113800,79260270,8100,8100,8100,8100,1
20231024,113700,79252170,8100,8100,8100,8100,0
20231024,113600,79252170,8100,8100,8100,8100,0
20231024,113500,79252170,8100,8100,8100,8100,1
20231024,113400,79244070,8080,8080,8080,8080,3
20231024,113300,79219830,8080,8080,8080,8080,1
20231024,113200,79211750,8080,8080,8080,8080,0
20231024,113100,79211750,8080,8080,8080,8080,2
20231024,113000,79195590,8080,8080,8080,8080,52
20231024,112900,78775430,8100,8100,8100,8100,0
20231024,112800,78775430,8100,8100,8100,8100,1
20231024,112700,78767330,8100,8100,8100,8100,0
20231024,112600,78767330,8100,8100,8100,8100,0
20231024,112500,78767330,8100,8100,8100,8100,0
20231024,112400,78767330,8100,8100,8100,8100,0
20231024,112300,78767330,8100,8100,8100,8100,0
20231024,112200,78767330,8100,8100,8100,8100,0
20231024,112100,78767330,8100,8100,8100,8100,100
20231024,112000,77957330,8100,8100,8100,8100,198
20231024,111900,76353530,8100,8100,8100,8100,0
20231024,111800,76353530,8100,8100,8100,8100,0
20231024,111700,76353530,8100,8100,8100,8100,0
20231024,111600,76353530,8100,8100,8100,8100,0
20231024,111500,76353530,8100,8100,8100,8100,0
20231024,111400,76353530,8100,8100,8100,8100,2
20231024,111300,76337330,8100,8100,8100,8100,5
20231024,111200,76296830,8080,8080,8080,8080,0
20231024,111100,76296830,8080,8080,8080,8080,3
20231024,111000,76272590,8080,8080,8080,8080,0
20231024,110900,76272590,8080,8080,8080,8080,1
20231024,110800,76264510,8100,8100,8100,8100,0
20231024,110700,76264510,8100,8100,8100,8100,0
20231024,110600,76264510,8100,8100,8100,8100,0
20231024,110500,76264510,8100,8100,8100,8100,0
20231024,110400,76264510,8100,8100,8100,8100,0
20231024,110300,76264510,8100,8100,8100,8100,1
20231024,110200,76256410,8080,8080,8080,8080,0
20231024,110100,76256410,8080,8080,8080,8080,3
20231024,110000,76232170,8080,8080,8080,8080,0
20231024,105900,76232170,8080,8080,8080,8080,0
20231024,105800,76232170,8080,8080,8080,8080,0
20231024,105700,76232170,8080,8080,8080,8080,0
20231024,105600,76232170,8080,8080,8080,8080,0
20231024,105500,76232170,8080,8090,8090,8080,209
20231024,105400,74541370,8090,8090,8090,8090,3
20231024,105300,74517100,8090,8090,8090,8090,1
20231024,105200,74509010,8090,8090,8090,8090,0
20231024,105100,74509010,8090,8090,8090,8090,2
20231024,105000,74492830,8090,8090,8090,8090,0
20231024,104900,74492830,8090,8090,8090,8090,0
20231024,104800,74492830,8090,8090,8090,8090,200
20231024,104700,72874830,8090,8090,8090,8090,0
20231024,104600,72874830,8090,8100,8100,8090,756
20231024,104500,66758400,8100,8100,8100,8100,1
20231024,104400,66750300,8090,8090,8090,8090,24
20231024,104300,66556140,8090,8090,8090,8090,0
20231024,104200,66556140,8090,8090,8090,8090,0
20231024,104100,66556140,8090,8090,8090,8090,3
20231024,104000,66531870,8090,8120,8120,8090,90
20231024,103900,65802380,8110,8110,8110,8110,1
20231024,103800,65794270,8110,8100,8110,8100,44
20231024,103700,65437720,8090,8090,8090,8090,1
20231024,103600,65429630,8090,8090,8090,8090,0
20231024,103500,65429630,8090,8110,8110,8090,38
20231024,103400,65121570,8120,8110,8120,8110,69
20231024,103300,64561330,8110,8120,8120,8110,69
20231024,103200,64001090,8120,8120,8120,8120,22
20231024,103100,63822450,8120,8100,8120,8100,16
20231024,103000,63692610,8090,8090,8090,8090,0
20231024,102900,63692610,8090,8090,8090,8090,0
20231024,102800,63692610,8090,8080,8170,8080,23
20231024,102700,63505190,8060,8080,8120,8060,38
20231024,102600,63196910,8120,8190,8190,8120,187
20231024,102500,61674500,8220,8220,8230,8220,31
20231024,102400,61419540,8230,8230,8230,8120,24
20231024,102300,61222240,8120,8140,8240,8120,38
20231024,102200,60910470,8240,8160,8270,8160,33
20231024,102100,60638600,8160,8290,8290,8160,72
20231024,102000,60044880,8300,8170,8300,8160,530
20231024,101900,55682310,8180,8160,8180,8160,51
20231024,101800,55265480,8160,8160,8160,8160,42
20231024,101700,54922760,8160,8160,8160,8160,15
20231024,101600,54800360,8160,8160,8160,8160,38
20231024,101500,54490280,8160,8160,8160,8160,47
20231024,101400,54106760,8160,8160,8160,8160,29
20231024,101300,53870120,8180,8190,8190,8180,27
20231024,101200,53649090,8190,8190,8190,8190,27
20231024,101100,53427960,8190,8190,8190,8190,34
20231024,101000,53149500,8190,8190,8190,8190,51
20231024,100900,52731810,8190,8190,8190,8190,35
20231024,100800,52445160,8190,8200,8200,8190,29
20231024,100700,52207460,8200,8200,8200,8200,25
20231024,100600,52002460,8200,8200,8200,8200,52
20231024,100500,51576060,8200,8180,8200,8180,30
20231024,100400,51330340,8180,8120,8180,8120,777
20231024,100300,45005390,8120,8120,8120,8120,33
20231024,100200,44737430,8120,8120,8120,8120,32
20231024,100100,44477590,8120,8120,8120,8120,47
20231024,100000,44095950,8120,8120,8120,8120,27
20231024,095900,43876710,8120,8120,8120,8120,28
20231024,095800,43649350,8120,8120,8120,8120,27
20231024,095700,43430110,8120,8120,8120,8120,47
20231024,095600,43048470,8120,8120,8120,8120,25
20231024,095500,42845470,8120,8120,8120,8120,31
20231024,095400,42593750,8050,8050,8050,8050,4
20231024,095300,42561550,8040,8060,8060,8040,197
20231024,095200,40974850,8130,8140,8140,8130,46
20231024,095100,40600760,8140,8140,8140,8140,1
20231024,095000,40592620,8040,8180,8180,7930,2438
20231024,094900,20923360,8220,8220,8220,8220,39
20231024,094800,20602780,8220,8180,8220,8180,39
20231024,094700,20282280,8220,8200,8220,8180,498
20231024,094600,16198930,8200,8200,8210,8200,22
20231024,094500,16018340,8210,8200,8210,8200,24
20231024,094400,15821440,8200,8200,8200,8200,31
20231024,094300,15567240,8180,8180,8180,8180,2
20231024,094200,15550880,8180,8210,8210,8180,34
20231024,094100,15271800,8210,8210,8210,8210,28
20231024,094000,15041920,8210,8210,8210,8210,33
20231024,093900,14770990,8210,8210,8210,8210,46
20231024,093800,14393330,8210,8210,8210,8210,35
20231024,093700,14105980,8210,8210,8210,8210,27
20231024,093600,13884310,8210,8210,8210,8210,95
20231024,093500,13104360,8220,8220,8220,8220,30
20231024,093400,12857760,8220,8220,8220,8220,14
20231024,093300,12742680,8210,8210,8210,8210,8
20231024,093200,12677000,8210,8180,8210,8180,29
20231024,093100,12438970,8180,8170,8180,8170,27
20231024,093000,12218130,8160,8170,8170,8150,137
20231024,092900,11100210,8150,8150,8150,8150,0
20231024,092800,11100210,8150,8150,8150,8150,0
20231024,092700,11100210,8150,8150,8150,8150,0
20231024,092600,11100210,8150,8150,8150,8150,0
20231024,092500,11100210,8150,8150,8150,8150,3
20231024,092400,11075760,8130,8130,8130,8130,50
20231024,092300,10669260,8130,8130,8130,8130,12
20231024,092200,10571700,8150,8150,8150,8150,42
20231024,092100,10229400,8150,8140,8150,8140,59
20231024,092000,9748620,8140,8150,8150,8140,28
20231024,091900,9520430,8150,8150,8150,8150,4
20231024,091800,9487830,8150,8170,8170,8150,351
20231024,091700,6623580,8190,8190,8190,8190,0
20231024,091600,6623580,8190,8190,8190,8190,3
20231024,091500,6599010,8170,8170,8170,8170,5
20231024,091400,6558160,8170,8170,8170,8170,4
20231024,091300,6525480,8170,8170,8170,8170,0
20231024,091200,6525480,8170,8170,8170,8170,1
20231024,091100,6517310,8170,8170,8170,8170,8
20231024,091000,6451950,8170,8220,8220,8140,274
20231024,090900,4205370,8220,8220,8220,8220,101
20231024,090800,3375150,8230,8230,8230,8230,24
20231024,090700,3177630,8310,8310,8310,8310,0
20231024,090600,3177630,8310,8310,8310,8310,0
20231024,090500,3177630,8310,8310,8310,8310,3
20231024,090400,3152700,8230,8230,8230,8230,2
20231024,090300,3136240,8220,8220,8220,8220,0
20231024,090200,3136240,8220,8220,8220,8220,0
20231024,090100,3136240,8220,8220,8220,8220,2
20231024,090000,3119800,8210,8210,8210,8210,380