KissMeData/357580/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204200,1291380830,11500,11500,11500,11500,2394
20231024,204100,1291380830,11500,11500,11500,11500,0
20231024,204000,1291380830,11500,11500,11500,11500,0
20231024,203900,1291380830,11500,11500,11500,11500,0
20231024,203800,1291380830,11500,11500,11500,11500,0
20231024,203700,1291380830,11500,11500,11500,11500,0
20231024,203600,1291380830,11500,11500,11500,11500,0
20231024,203500,1291380830,11500,11500,11500,11500,0
20231024,203400,1291380830,11500,11500,11500,11500,0
20231024,203300,1291380830,11500,11500,11500,11500,0
20231024,203200,1291380830,11500,11500,11500,11500,0
20231024,203100,1291380830,11500,11500,11500,11500,0
20231024,203000,1291380830,11500,11500,11500,11500,0
20231024,202900,1291380830,11500,11500,11500,11500,0
20231024,202800,1291380830,11500,11500,11500,11500,0
20231024,202700,1291380830,11500,11500,11500,11500,0
20231024,202600,1291380830,11500,11500,11500,11500,0
20231024,202500,1291380830,11500,11500,11500,11500,0
20231024,202400,1291380830,11500,11500,11500,11500,0
20231024,202300,1291380830,11500,11500,11500,11500,0
20231024,202200,1291380830,11500,11500,11500,11500,0
20231024,202100,1291380830,11500,11500,11500,11500,0
20231024,202000,1291380830,11500,11500,11500,11500,0
20231024,201900,1291380830,11500,11500,11500,11500,0
20231024,201800,1291380830,11500,11500,11500,11500,0
20231024,201700,1291380830,11500,11500,11500,11500,0
20231024,201600,1291380830,11500,11500,11500,11500,0
20231024,201500,1291380830,11500,11500,11500,11500,0
20231024,201400,1291380830,11500,11500,11500,11500,0
20231024,201300,1291380830,11500,11500,11500,11500,0
20231024,201200,1291380830,11500,11500,11500,11500,2394
20231024,201100,1291380830,11500,11500,11500,11500,0
20231024,201000,1291380830,11500,11500,11500,11500,0
20231024,200900,1291380830,11500,11500,11500,11500,0
20231024,200800,1291380830,11500,11500,11500,11500,0
20231024,200700,1291380830,11500,11500,11500,11500,0
20231024,200600,1291380830,11500,11500,11500,11500,0
20231024,200500,1291380830,11500,11500,11500,11500,0
20231024,200400,1291380830,11500,11500,11500,11500,0
20231024,200300,1291380830,11500,11500,11500,11500,0
20231024,200200,1291380830,11500,11500,11500,11500,0
20231024,200100,1291380830,11500,11500,11500,11500,0
20231024,200000,1291380830,11500,11500,11500,11500,0
20231024,195900,1291380830,11500,11500,11500,11500,0
20231024,195800,1291380830,11500,11500,11500,11500,0
20231024,195700,1291380830,11500,11500,11500,11500,0
20231024,195600,1291380830,11500,11500,11500,11500,0
20231024,195500,1291380830,11500,11500,11500,11500,0
20231024,195400,1291380830,11500,11500,11500,11500,0
20231024,195300,1291380830,11500,11500,11500,11500,0
20231024,195200,1291380830,11500,11500,11500,11500,0
20231024,195100,1291380830,11500,11500,11500,11500,0
20231024,195000,1291380830,11500,11500,11500,11500,0
20231024,194900,1291380830,11500,11500,11500,11500,0
20231024,194800,1291380830,11500,11500,11500,11500,0
20231024,194700,1291380830,11500,11500,11500,11500,0
20231024,194600,1291380830,11500,11500,11500,11500,0
20231024,194500,1291380830,11500,11500,11500,11500,0
20231024,194400,1291380830,11500,11500,11500,11500,0
20231024,194300,1291380830,11500,11500,11500,11500,0
20231024,194200,1291380830,11500,11500,11500,11500,2394
20231024,194100,1291380830,11500,11500,11500,11500,0
20231024,194000,1291380830,11500,11500,11500,11500,0
20231024,193900,1291380830,11500,11500,11500,11500,0
20231024,193800,1291380830,11500,11500,11500,11500,0
20231024,193700,1291380830,11500,11500,11500,11500,0
20231024,193600,1291380830,11500,11500,11500,11500,0
20231024,193500,1291380830,11500,11500,11500,11500,0
20231024,193400,1291380830,11500,11500,11500,11500,0
20231024,193300,1291380830,11500,11500,11500,11500,0
20231024,193200,1291380830,11500,11500,11500,11500,0
20231024,193100,1291380830,11500,11500,11500,11500,0
20231024,193000,1291380830,11500,11500,11500,11500,0
20231024,192900,1291380830,11500,11500,11500,11500,0
20231024,192800,1291380830,11500,11500,11500,11500,0
20231024,192700,1291380830,11500,11500,11500,11500,0
20231024,192600,1291380830,11500,11500,11500,11500,0
20231024,192500,1291380830,11500,11500,11500,11500,0
20231024,192400,1291380830,11500,11500,11500,11500,0
20231024,192300,1291380830,11500,11500,11500,11500,0
20231024,192200,1291380830,11500,11500,11500,11500,0
20231024,192100,1291380830,11500,11500,11500,11500,0
20231024,192000,1291380830,11500,11500,11500,11500,0
20231024,191900,1291380830,11500,11500,11500,11500,0
20231024,191800,1291380830,11500,11500,11500,11500,0
20231024,191700,1291380830,11500,11500,11500,11500,0
20231024,191600,1291380830,11500,11500,11500,11500,0
20231024,191500,1291380830,11500,11500,11500,11500,0
20231024,191400,1291380830,11500,11500,11500,11500,0
20231024,191300,1291380830,11500,11500,11500,11500,0
20231024,191200,1291380830,11500,11500,11500,11500,2394
20231024,191100,1291380830,11500,11500,11500,11500,0
20231024,191000,1291380830,11500,11500,11500,11500,0
20231024,190900,1291380830,11500,11500,11500,11500,0
20231024,190800,1291380830,11500,11500,11500,11500,0
20231024,190700,1291380830,11500,11500,11500,11500,0
20231024,190600,1291380830,11500,11500,11500,11500,0
20231024,190500,1291380830,11500,11500,11500,11500,0
20231024,190400,1291380830,11500,11500,11500,11500,0
20231024,190300,1291380830,11500,11500,11500,11500,0
20231024,190200,1291380830,11500,11500,11500,11500,0
20231024,190100,1291380830,11500,11500,11500,11500,0
20231024,190000,1291380830,11500,11500,11500,11500,0
20231024,185900,1291380830,11500,11500,11500,11500,0
20231024,185800,1291380830,11500,11500,11500,11500,0
20231024,185700,1291380830,11500,11500,11500,11500,0
20231024,185600,1291380830,11500,11500,11500,11500,0
20231024,185500,1291380830,11500,11500,11500,11500,0
20231024,185400,1291380830,11500,11500,11500,11500,0
20231024,185300,1291380830,11500,11500,11500,11500,0
20231024,185200,1291380830,11500,11500,11500,11500,0
20231024,185100,1291380830,11500,11500,11500,11500,0
20231024,185000,1291380830,11500,11500,11500,11500,0
20231024,184900,1291380830,11500,11500,11500,11500,0
20231024,184800,1291380830,11500,11500,11500,11500,0
20231024,184700,1291380830,11500,11500,11500,11500,0
20231024,184600,1291380830,11500,11500,11500,11500,0
20231024,184500,1291380830,11500,11500,11500,11500,0
20231024,184400,1291380830,11500,11500,11500,11500,0
20231024,184300,1291380830,11500,11500,11500,11500,0
20231024,184200,1291380830,11500,11500,11500,11500,2394
20231024,184100,1291380830,11500,11500,11500,11500,0
20231024,184000,1291380830,11500,11500,11500,11500,0
20231024,183900,1291380830,11500,11500,11500,11500,0
20231024,183800,1291380830,11500,11500,11500,11500,0
20231024,183700,1291380830,11500,11500,11500,11500,0
20231024,183600,1291380830,11500,11500,11500,11500,0
20231024,183500,1291380830,11500,11500,11500,11500,0
20231024,183400,1291380830,11500,11500,11500,11500,0
20231024,183300,1291380830,11500,11500,11500,11500,0
20231024,183200,1291380830,11500,11500,11500,11500,0
20231024,183100,1291380830,11500,11500,11500,11500,0
20231024,183000,1291380830,11500,11500,11500,11500,0
20231024,182900,1291380830,11500,11500,11500,11500,0
20231024,182800,1291380830,11500,11500,11500,11500,0
20231024,182700,1291380830,11500,11500,11500,11500,0
20231024,182600,1291380830,11500,11500,11500,11500,0
20231024,182500,1291380830,11500,11500,11500,11500,0
20231024,182400,1291380830,11500,11500,11500,11500,0
20231024,182300,1291380830,11500,11500,11500,11500,0
20231024,182200,1291380830,11500,11500,11500,11500,0
20231024,182100,1291380830,11500,11500,11500,11500,0
20231024,182000,1291380830,11500,11500,11500,11500,0
20231024,181900,1291380830,11500,11500,11500,11500,0
20231024,181800,1291380830,11500,11500,11500,11500,0
20231024,181700,1291380830,11500,11500,11500,11500,0
20231024,181600,1291380830,11500,11500,11500,11500,0
20231024,181500,1291380830,11500,11500,11500,11500,0
20231024,181400,1291380830,11500,11500,11500,11500,0
20231024,181300,1291380830,11500,11500,11500,11500,0
20231024,181200,1291380830,11500,11500,11500,11500,2394
20231024,181100,1291380830,11500,11500,11500,11500,0
20231024,181000,1291380830,11500,11500,11500,11500,0
20231024,180900,1291380830,11500,11500,11500,11500,0
20231024,180800,1291380830,11500,11500,11500,11500,0
20231024,180700,1291380830,11500,11500,11500,11500,0
20231024,180600,1291380830,11500,11500,11500,11500,0
20231024,180500,1291380830,11500,11500,11500,11500,0
20231024,180400,1291380830,11500,11500,11500,11500,0
20231024,180300,1291380830,11500,11500,11500,11500,0
20231024,180200,1291380830,11500,11500,11500,11500,0
20231024,180100,1291380830,11500,11500,11500,11500,0
20231024,180000,1291380830,11500,11500,11500,11500,0
20231024,175900,1291380830,11500,11500,11500,11500,0
20231024,175800,1291380830,11500,11500,11500,11500,0
20231024,175700,1291380830,11500,11500,11500,11500,0
20231024,175600,1291380830,11500,11500,11500,11500,0
20231024,175500,1291380830,11500,11500,11500,11500,0
20231024,175400,1291380830,11500,11500,11500,11500,0
20231024,175300,1291380830,11500,11500,11500,11500,0
20231024,175200,1291380830,11500,11500,11500,11500,0
20231024,175100,1291380830,11500,11500,11500,11500,0
20231024,175000,1291380830,11500,11500,11500,11500,0
20231024,174900,1291380830,11500,11500,11500,11500,0
20231024,174800,1291380830,11500,11500,11500,11500,0
20231024,174700,1291380830,11500,11500,11500,11500,0
20231024,174600,1291380830,11500,11500,11500,11500,0
20231024,174500,1291380830,11500,11500,11500,11500,0
20231024,174400,1291380830,11500,11500,11500,11500,0
20231024,174300,1291380830,11500,11500,11500,11500,0
20231024,174200,1291380830,11500,11500,11500,11500,2394
20231024,174100,1291380830,11500,11500,11500,11500,0
20231024,174000,1291380830,11500,11500,11500,11500,0
20231024,173900,1291380830,11500,11500,11500,11500,0
20231024,173800,1291380830,11500,11500,11500,11500,0
20231024,173700,1291380830,11500,11500,11500,11500,0
20231024,173600,1291380830,11500,11500,11500,11500,0
20231024,173500,1291380830,11500,11500,11500,11500,0
20231024,173400,1291380830,11500,11500,11500,11500,0
20231024,173300,1291380830,11500,11500,11500,11500,0
20231024,173200,1291380830,11500,11500,11500,11500,0
20231024,173100,1291380830,11500,11500,11500,11500,0
20231024,173000,1291380830,11500,11500,11500,11500,0
20231024,172900,1291380830,11500,11500,11500,11500,0
20231024,172800,1291380830,11500,11500,11500,11500,0
20231024,172700,1291380830,11500,11500,11500,11500,0
20231024,172600,1291380830,11500,11500,11500,11500,0
20231024,172500,1291380830,11500,11500,11500,11500,0
20231024,172400,1291380830,11500,11500,11500,11500,0
20231024,172300,1291380830,11500,11500,11500,11500,0
20231024,172200,1291380830,11500,11500,11500,11500,0
20231024,172100,1291380830,11500,11500,11500,11500,0
20231024,172000,1291380830,11500,11500,11500,11500,0
20231024,171900,1291380830,11500,11500,11500,11500,0
20231024,171800,1291380830,11500,11500,11500,11500,0
20231024,171700,1291380830,11500,11500,11500,11500,0
20231024,171600,1291380830,11500,11500,11500,11500,0
20231024,171500,1291380830,11500,11500,11500,11500,0
20231024,171400,1291380830,11500,11500,11500,11500,0
20231024,171300,1291380830,11500,11500,11500,11500,0
20231024,171200,1291380830,11500,11500,11500,11500,2394
20231024,171100,1291380830,11500,11500,11500,11500,0
20231024,171000,1291380830,11500,11500,11500,11500,0
20231024,170900,1291380830,11500,11500,11500,11500,0
20231024,170800,1291380830,11500,11500,11500,11500,0
20231024,170700,1291380830,11500,11500,11500,11500,0
20231024,170600,1291380830,11500,11500,11500,11500,0
20231024,170500,1291380830,11500,11500,11500,11500,0
20231024,170400,1291380830,11500,11500,11500,11500,0
20231024,170300,1291380830,11500,11500,11500,11500,0
20231024,170200,1291380830,11500,11500,11500,11500,0
20231024,170100,1291380830,11500,11500,11500,11500,0
20231024,170000,1291380830,11500,11500,11500,11500,0
20231024,165900,1291380830,11500,11500,11500,11500,0
20231024,165800,1291380830,11500,11500,11500,11500,0
20231024,165700,1291380830,11500,11500,11500,11500,0
20231024,165600,1291380830,11500,11500,11500,11500,0
20231024,165500,1291380830,11500,11500,11500,11500,0
20231024,165400,1291380830,11500,11500,11500,11500,0
20231024,165300,1291380830,11500,11500,11500,11500,0
20231024,165200,1291380830,11500,11500,11500,11500,0
20231024,165100,1291380830,11500,11500,11500,11500,0
20231024,165000,1291380830,11500,11500,11500,11500,0
20231024,164900,1291380830,11500,11500,11500,11500,0
20231024,164800,1291380830,11500,11500,11500,11500,0
20231024,164700,1291380830,11500,11500,11500,11500,0
20231024,164600,1291380830,11500,11500,11500,11500,0
20231024,164500,1291380830,11500,11500,11500,11500,0
20231024,164400,1291380830,11500,11500,11500,11500,0
20231024,164300,1291380830,11500,11500,11500,11500,0
20231024,164200,1291380830,11500,11500,11500,11500,2394
20231024,164100,1291380830,11500,11500,11500,11500,0
20231024,164000,1291380830,11500,11500,11500,11500,0
20231024,163900,1291380830,11500,11500,11500,11500,0
20231024,163800,1291380830,11500,11500,11500,11500,0
20231024,163700,1291380830,11500,11500,11500,11500,0
20231024,163600,1291380830,11500,11500,11500,11500,0
20231024,163500,1291380830,11500,11500,11500,11500,0
20231024,163400,1291380830,11500,11500,11500,11500,0
20231024,163300,1291380830,11500,11500,11500,11500,0
20231024,163200,1291380830,11500,11500,11500,11500,0
20231024,163100,1291380830,11500,11500,11500,11500,0
20231024,163000,1291380830,11500,11500,11500,11500,0
20231024,162900,1291380830,11500,11500,11500,11500,0
20231024,162800,1291380830,11500,11500,11500,11500,0
20231024,162700,1291380830,11500,11500,11500,11500,0
20231024,162600,1291380830,11500,11500,11500,11500,0
20231024,162500,1291380830,11500,11500,11500,11500,0
20231024,162400,1291380830,11500,11500,11500,11500,0
20231024,162300,1291380830,11500,11500,11500,11500,0
20231024,162200,1291380830,11500,11500,11500,11500,0
20231024,162100,1291380830,11500,11500,11500,11500,0
20231024,162000,1291380830,11500,11500,11500,11500,0
20231024,161900,1291380830,11500,11500,11500,11500,0
20231024,161800,1291380830,11500,11500,11500,11500,0
20231024,161700,1291380830,11500,11500,11500,11500,0
20231024,161600,1291380830,11500,11500,11500,11500,0
20231024,161500,1291380830,11500,11500,11500,11500,0
20231024,161400,1291380830,11500,11500,11500,11500,0
20231024,161300,1291380830,11500,11500,11500,11500,0
20231024,161200,1291380830,11500,11500,11500,11500,2394
20231024,161100,1291380830,11500,11500,11500,11500,0
20231024,161000,1291380830,11500,11500,11500,11500,0
20231024,160900,1291380830,11500,11500,11500,11500,0
20231024,160800,1291380830,11500,11500,11500,11500,0
20231024,160700,1291380830,11500,11500,11500,11500,0
20231024,160600,1291380830,11500,11500,11500,11500,0
20231024,160500,1291380830,11500,11500,11500,11500,0
20231024,160400,1291380830,11500,11500,11500,11500,0
20231024,160300,1291380830,11500,11500,11500,11500,0
20231024,160200,1291380830,11500,11500,11500,11500,0
20231024,160100,1291380830,11500,11500,11500,11500,0
20231024,160000,1291380830,11500,11500,11500,11500,0
20231024,155900,1291380830,11500,11500,11500,11500,0
20231024,155800,1291380830,11500,11500,11500,11500,0
20231024,155700,1291380830,11500,11500,11500,11500,0
20231024,155600,1291380830,11500,11500,11500,11500,0
20231024,155500,1291380830,11500,11500,11500,11500,0
20231024,155400,1291380830,11500,11500,11500,11500,0
20231024,155300,1291380830,11500,11500,11500,11500,0
20231024,155200,1291380830,11500,11500,11500,11500,0
20231024,155100,1291380830,11500,11500,11500,11500,0
20231024,155000,1291380830,11500,11500,11500,11500,0
20231024,154900,1291380830,11500,11500,11500,11500,0
20231024,154800,1291380830,11500,11500,11500,11500,0
20231024,154700,1291380830,11500,11500,11500,11500,0
20231024,154600,1291380830,11500,11500,11500,11500,0
20231024,154500,1291380830,11500,11500,11500,11500,0
20231024,154400,1291380830,11500,11500,11500,11500,0
20231024,154300,1291380830,11500,11500,11500,11500,0
20231024,154200,1291380830,11500,11500,11500,11500,2394
20231024,154100,1291380830,11500,11500,11500,11500,0
20231024,154000,1291380830,11500,11500,11500,11500,0
20231024,153900,1291380830,11500,11500,11500,11500,0
20231024,153800,1291380830,11500,11500,11500,11500,0
20231024,153700,1291380830,11500,11500,11500,11500,0
20231024,153600,1291380830,11500,11500,11500,11500,0
20231024,153500,1291380830,11500,11500,11500,11500,0
20231024,153400,1291380830,11500,11500,11500,11500,0
20231024,153300,1291380830,11500,11500,11500,11500,0
20231024,153200,1291380830,11500,11500,11500,11500,0
20231024,153100,1291380830,11500,11500,11500,11500,0
20231024,153000,1291380830,11500,11500,11500,11500,2394
20231024,152900,1263849830,11490,11490,11490,11490,0
20231024,152800,1263849830,11490,11490,11490,11490,0
20231024,152700,1263849830,11490,11490,11490,11490,0
20231024,152600,1263849830,11490,11490,11490,11490,0
20231024,152500,1263849830,11490,11490,11490,11490,0
20231024,152400,1263849830,11490,11490,11490,11490,0
20231024,152300,1263849830,11490,11490,11490,11490,0
20231024,152200,1263849830,11490,11490,11490,11490,0
20231024,152100,1263849830,11490,11490,11490,11490,0
20231024,152000,1263849830,11490,11490,11490,11490,0
20231024,151900,1263849830,11490,11430,11500,11430,2068
20231024,151800,1240139720,11490,11480,11490,11470,298
20231024,151700,1236719480,11430,11450,11480,11400,1566
20231024,151600,1218829490,11480,11480,11480,11480,0
20231024,151500,1218829490,11480,11480,11480,11480,40
20231024,151400,1218370290,11480,11480,11480,11480,5
20231024,151300,1218312890,11480,11480,11480,11480,20
20231024,151200,1218083290,11440,11470,11480,11440,116
20231024,151100,1216752790,11480,11480,11480,11480,199
20231024,151000,1214468270,11430,11470,11480,11430,249
20231024,150900,1211610850,11470,11470,11470,11470,195
20231024,150800,1209374200,11420,11450,11490,11420,2314
20231024,150700,1182842590,11450,11450,11450,11450,3
20231024,150600,1182808240,11420,11450,11450,11420,5
20231024,150500,1182751110,11460,11410,11460,11410,51
20231024,150400,1182168850,11400,11460,11460,11400,500
20231024,150300,1176452600,11480,11480,11480,11480,0
20231024,150200,1176452600,11480,11460,11480,11450,1314
20231024,150100,1161395720,11470,11440,11470,11440,171
20231024,150000,1159437630,11450,11440,11450,11440,168
20231024,145900,1157514530,11400,11410,11410,11400,929
20231024,145800,1146923280,11450,11450,11450,11450,0
20231024,145700,1146923280,11450,11440,11450,11440,3
20231024,145600,1146888950,11450,11410,11450,11410,3
20231024,145500,1146854680,11450,11450,11450,11450,1
20231024,145400,1146843230,11410,11420,11460,11410,335
20231024,145300,1143019000,11440,11440,11440,11440,0
20231024,145200,1143019000,11440,11450,11450,11440,20
20231024,145100,1142790100,11480,11470,11480,11470,135
20231024,145000,1141241350,11470,11470,11470,11470,96
20231024,144900,1140140230,11480,11480,11480,11480,3
20231024,144800,1140105790,11420,11480,11480,11420,24
20231024,144700,1139830990,11420,11490,11490,11420,202
20231024,144600,1137524020,11490,11470,11490,11470,383
20231024,144500,1133129280,11460,11460,11460,11460,141
20231024,144400,1131513420,11420,11420,11420,11420,3
20231024,144300,1131479160,11470,11470,11470,11470,1
20231024,144200,1131467690,11420,11470,11470,11420,3
20231024,144100,1131433330,11420,11470,11470,11420,120
20231024,144000,1130059830,11480,11480,11480,11480,0
20231024,143900,1130059830,11480,11480,11480,11480,3
20231024,143800,1130025390,11420,11470,11480,11420,252
20231024,143700,1127142440,11490,11460,11490,11460,1544
20231024,143600,1109418510,11460,11470,11470,11460,265
20231024,143500,1106380100,11460,11460,11460,11460,6
20231024,143400,1106311340,11480,11410,11480,11410,410
20231024,143300,1101629200,11410,11470,11480,11410,1051
20231024,143200,1089623870,11470,11430,11470,11420,2031
20231024,143100,1066377440,11420,11410,11430,11410,162
20231024,143000,1064528700,11420,11420,11420,11420,90
20231024,142900,1063500900,11430,11430,11430,11430,0
20231024,142800,1063500900,11430,11430,11430,11430,0
20231024,142700,1063500900,11430,11430,11430,11410,501
20231024,142600,1057782470,11430,11430,11430,11410,160
20231024,142500,1055956080,11440,11420,11440,11420,1175
20231024,142400,1042531680,11410,11400,11410,11400,170
20231024,142300,1040592980,11400,11400,11400,11400,42
20231024,142200,1040114180,11420,11420,11430,11410,493
20231024,142100,1034481360,11420,11420,11430,11420,903
20231024,142000,1024169090,11420,11370,11420,11360,1836
20231024,141900,1003265220,11400,11400,11400,11400,0
20231024,141800,1003265220,11400,11400,11400,11400,2
20231024,141700,1003242420,11420,11420,11420,11420,0
20231024,141600,1003242420,11420,11370,11420,11370,19
20231024,141500,1003025940,11370,11370,11430,11370,177
20231024,141400,1001013390,11430,11430,11430,11430,311
20231024,141300,997458660,11430,11410,11430,11410,733
20231024,141200,989094810,11410,11400,11410,11400,440
20231024,141100,984078110,11400,11390,11400,11350,854
20231024,141000,974355010,11390,11370,11390,11370,663
20231024,140900,966810840,11230,11310,11310,11230,409
20231024,140800,962196990,11370,11360,11370,11360,415
20231024,140700,957481210,11360,11330,11360,11270,1327
20231024,140600,942458160,11330,11330,11330,11250,162
20231024,140500,940625100,11240,11310,11310,11240,886
20231024,140400,930623080,11340,11320,11340,11310,436
20231024,140300,925691590,11340,11330,11340,11310,79
20231024,140200,924796350,11340,11340,11340,11340,50
20231024,140100,924229350,11340,11320,11340,11320,109
20231024,140000,922995450,11350,11350,11350,11350,0
20231024,135900,922995450,11350,11350,11350,11350,1
20231024,135800,922984100,11300,11350,11360,11300,901
20231024,135700,912787770,11350,11350,11370,11350,310
20231024,135600,909267070,11380,11350,11380,11350,198
20231024,135500,907015600,11360,11310,11360,11300,682
20231024,135400,899283320,11350,11310,11350,11300,993
20231024,135300,888038890,11290,11240,11290,11240,130
20231024,135200,886571470,11290,11290,11290,11290,0
20231024,135100,886571470,11290,11290,11290,11290,0
20231024,135000,886571470,11290,11270,11290,11270,161
20231024,134900,884756980,11270,11280,11280,11270,267
20231024,134800,881746020,11290,11290,11290,11290,2
20231024,134700,881723440,11290,11280,11290,11280,133
20231024,134600,880222990,11300,11330,11330,11300,210
20231024,134500,877847110,11340,11330,11350,11330,386
20231024,134400,873468010,11320,11210,11320,11210,3863
20231024,134300,829926480,11200,11200,11200,11200,1
20231024,134200,829915280,11200,11200,11200,11200,0
20231024,134100,829915280,11200,11200,11200,11200,0
20231024,134000,829915280,11200,11200,11200,11200,0
20231024,133900,829915280,11200,11200,11200,11200,50
20231024,133800,829355280,11220,11220,11220,11220,0
20231024,133700,829355280,11220,11220,11220,11220,138
20231024,133600,827806920,11220,11210,11220,11210,2
20231024,133500,827784490,11210,11210,11210,11210,0
20231024,133400,827784490,11210,11210,11210,11210,0
20231024,133300,827784490,11210,11210,11210,11210,20
20231024,133200,827560290,11190,11190,11190,11190,0
20231024,133100,827560290,11190,11190,11190,11190,10
20231024,133000,827448390,11190,11190,11190,11190,0
20231024,132900,827448390,11190,11190,11190,11190,0
20231024,132800,827448390,11190,11190,11190,11190,58
20231024,132700,826799370,11150,11150,11150,11150,0
20231024,132600,826799370,11150,11190,11190,11150,429
20231024,132500,822012020,11190,11190,11190,11190,0
20231024,132400,822012020,11190,11190,11190,11190,75
20231024,132300,821172770,11190,11190,11190,11190,0
20231024,132200,821172770,11190,11190,11190,11190,0
20231024,132100,821172770,11190,11190,11190,11190,1
20231024,132000,821161580,11140,11150,11150,11140,93
20231024,131900,820125460,11190,11190,11190,11190,0
20231024,131800,820125460,11190,11190,11190,11190,0
20231024,131700,820125460,11190,11190,11190,11190,121
20231024,131600,818771470,11190,11190,11190,11190,64
20231024,131500,818055310,11130,11130,11130,11130,0
20231024,131400,818055310,11130,11190,11190,11130,10
20231024,131300,817943950,11130,11130,11130,11130,71
20231024,131200,817153720,11200,11200,11200,11200,1
20231024,131100,817142520,11220,11210,11220,11210,180
20231024,131000,815124710,11130,11200,11200,11120,549
20231024,130900,809008440,11220,11220,11220,11220,30
20231024,130800,808671840,11220,11220,11220,11220,0
20231024,130700,808671840,11220,11220,11220,11220,56
20231024,130600,808043520,11220,11220,11220,11220,0
20231024,130500,808043520,11220,11200,11220,11200,913
20231024,130400,797804450,11210,11210,11210,11210,0
20231024,130300,797804450,11210,11210,11210,11210,0
20231024,130200,797804450,11210,11210,11210,11210,1
20231024,130100,797793240,11200,11180,11200,11180,510
20231024,130000,792084840,11190,11190,11190,11190,13
20231024,125900,791939370,11190,11190,11190,11190,92
20231024,125800,790909890,11180,11190,11190,11180,312
20231024,125700,787421610,11190,11190,11190,11190,15
20231024,125600,787253760,11190,11210,11210,11190,363
20231024,125500,783189160,11210,11210,11210,11210,0
20231024,125400,783189160,11210,11210,11210,11210,80
20231024,125300,782292360,11210,11210,11210,11210,1
20231024,125200,782281150,11210,11200,11210,11200,192
20231024,125100,780128910,11190,11170,11190,11150,1751
20231024,125000,760554120,11170,11180,11180,11170,2
20231024,124900,760531770,11180,11170,11180,11170,11
20231024,124800,760408800,11170,11170,11170,11170,0
20231024,124700,760408800,11170,11170,11170,11170,1
20231024,124600,760397630,11170,11160,11170,11160,807
20231024,124500,751391500,11160,11160,11160,11160,0
20231024,124400,751391500,11160,11160,11160,11140,18
20231024,124300,751190820,11160,11150,11160,11150,67
20231024,124200,750443750,11150,11160,11160,11150,60
20231024,124100,749774250,11160,11160,11160,11160,0
20231024,124000,749774250,11160,11160,11160,11160,5
20231024,123900,749718450,11160,11150,11160,11150,825
20231024,123800,740518280,11150,11150,11150,11150,4
20231024,123700,740473680,11150,11150,11150,11150,0
20231024,123600,740473680,11150,11140,11150,11140,481
20231024,123500,735112140,11140,11140,11140,11140,313
20231024,123400,731625320,11130,11140,11140,11130,14
20231024,123300,731469440,11140,11140,11140,11140,0
20231024,123200,731469440,11140,11140,11140,11140,521
20231024,123100,725665500,11140,11140,11140,11140,1000
20231024,123000,714525500,11140,11140,11140,11140,0
20231024,122900,714525500,11140,11140,11140,11140,8
20231024,122800,714436380,11140,11140,11140,11140,3
20231024,122700,714402960,11160,11160,11160,11160,10
20231024,122600,714291360,11170,11190,11190,11170,16
20231024,122500,714112340,11190,11190,11190,11190,0
20231024,122400,714112340,11190,11190,11190,11190,5
20231024,122300,714056390,11200,11200,11200,11200,0
20231024,122200,714056390,11200,11200,11200,11200,0
20231024,122100,714056390,11200,11200,11200,11200,4
20231024,122000,714011590,11200,11190,11200,11190,14
20231024,121900,713854890,11210,11210,11210,11210,0
20231024,121800,713854890,11210,11210,11210,11210,0
20231024,121700,713854890,11210,11210,11210,11210,0
20231024,121600,713854890,11210,11210,11210,11210,0
20231024,121500,713854890,11210,11210,11210,11210,0
20231024,121400,713854890,11210,11210,11210,11200,82
20231024,121300,712935680,11210,11170,11210,11170,121
20231024,121200,711580320,11160,11150,11160,11150,8
20231024,121100,711491050,11140,11140,11140,11140,10
20231024,121000,711379650,11150,11140,11150,11140,175
20231024,120900,709429350,11140,11140,11140,11140,20
20231024,120800,709206550,11110,11110,11110,11110,2000
20231024,120700,686986550,11110,11110,11110,11110,2
20231024,120600,686964330,11110,11110,11110,11110,25
20231024,120500,686686580,11120,11120,11120,11120,315
20231024,120400,683183780,11120,11120,11120,11120,18
20231024,120300,682983620,11130,11130,11130,11130,3
20231024,120200,682950230,11130,11130,11130,11130,0
20231024,120100,682950230,11130,11130,11130,11130,0
20231024,120000,682950230,11130,11130,11130,11130,30
20231024,115900,682616330,11130,11130,11130,11130,19
20231024,115800,682404860,11190,11190,11190,11190,0
20231024,115700,682404860,11190,11190,11190,11190,1
20231024,115600,682393670,11120,11120,11120,11120,0
20231024,115500,682393670,11120,11170,11170,11120,469
20231024,115400,677166030,11180,11180,11180,11180,0
20231024,115300,677166030,11180,11180,11180,11180,0
20231024,115200,677166030,11180,11180,11180,11170,317
20231024,115100,673622560,11180,11180,11180,11180,50
20231024,115000,673063560,11180,11180,11180,11180,50
20231024,114900,672504560,11180,11180,11180,11180,50
20231024,114800,671945560,11180,11180,11180,11180,319
20231024,114700,668379140,11170,11170,11170,11170,1
20231024,114600,668367970,11220,11220,11220,11220,0
20231024,114500,668367970,11220,11220,11220,11220,4
20231024,114400,668323090,11220,11220,11220,11220,0
20231024,114300,668323090,11220,11220,11220,11220,0
20231024,114200,668323090,11220,11220,11220,11220,0
20231024,114100,668323090,11220,11220,11220,11220,0
20231024,114000,668323090,11220,11220,11220,11220,2
20231024,113900,668300650,11220,11220,11220,11220,10
20231024,113800,668188450,11220,11160,11220,11160,184
20231024,113700,666134950,11160,11160,11160,11160,16
20231024,113600,665956390,11220,11220,11220,11220,51
20231024,113500,665384170,11200,11220,11220,11200,76
20231024,113400,664532770,11220,11220,11220,11220,1
20231024,113300,664521550,11200,11200,11210,11200,833
20231024,113200,655189730,11200,11200,11200,11200,0
20231024,113100,655189730,11200,11200,11200,11120,62
20231024,113000,654498630,11200,11180,11200,11180,69
20231024,112900,653726820,11180,11180,11180,11180,1
20231024,112800,653715640,11110,11180,11180,11110,57
20231024,112700,653081440,11110,11170,11180,11110,27
20231024,112600,652780140,11180,11190,11190,11180,2
20231024,112500,652757770,11180,11080,11180,11070,223
20231024,112400,650287910,11070,11140,11140,11040,1336
20231024,112300,635485260,11140,11200,11200,11140,1313
20231024,112200,620821600,11200,11210,11210,11200,9
20231024,112100,620720790,11250,11250,11250,11250,2
20231024,112000,620698290,11250,11250,11250,11250,500
20231024,111900,615073290,11250,11250,11250,11250,1
20231024,111800,615062040,11210,11210,11210,11210,60
20231024,111700,614389440,11210,11240,11240,11210,811
20231024,111600,605294370,11270,11270,11280,11270,127
20231024,111500,603862080,11270,11270,11270,11270,18
20231024,111400,603659220,11270,11270,11270,11270,0
20231024,111300,603659220,11270,11250,11280,11250,181
20231024,111200,601617950,11240,11240,11240,11240,20
20231024,111100,601393150,11280,11290,11290,11210,1753
20231024,111000,581637560,11240,11240,11240,11240,37
20231024,110900,581221680,11240,11250,11250,11240,98
20231024,110800,580120040,11240,11240,11240,11240,7
20231024,110700,580041360,11240,11280,11280,11220,231
20231024,110600,577443120,11290,11310,11310,11290,395
20231024,110500,572980180,11320,11340,11340,11310,44
20231024,110400,572481680,11350,11350,11350,11330,151
20231024,110300,570769140,11360,11310,11360,11310,389
20231024,110200,566367450,11350,11350,11350,11340,775
20231024,110100,557576450,11390,11340,11400,11340,257
20231024,110000,554659360,11340,11450,11470,11340,2453
20231024,105900,526649520,11420,11310,11450,11310,1715
20231024,105800,507133470,11330,11200,11330,11200,2833
20231024,105700,475291120,11190,11100,11190,11100,450
20231024,105600,470267700,11100,11100,11100,11100,28
20231024,105500,469956900,11130,11130,11130,11130,0
20231024,105400,469956900,11130,11130,11130,11130,16
20231024,105300,469778820,11130,11130,11130,11100,152
20231024,105200,468087940,11120,11120,11120,11120,22
20231024,105100,467843300,11120,11110,11120,11110,300
20231024,105000,464507540,11110,11090,11110,11090,290
20231024,104900,461288620,11090,11110,11110,11090,2
20231024,104800,461266420,11100,11100,11100,11100,300
20231024,104700,457936420,11100,11100,11100,11100,40
20231024,104600,457492420,11100,11100,11100,11100,2
20231024,104500,457470220,11100,11100,11100,11100,72
20231024,104400,456671020,11100,11100,11100,11100,134
20231024,104300,455183620,11100,11100,11100,11100,185
20231024,104200,453130120,11100,11090,11100,11090,441
20231024,104100,448235290,11020,11020,11020,11020,25
20231024,104000,447959790,11020,11020,11020,11020,320
20231024,103900,444433390,11050,11040,11050,11040,37
20231024,103800,444024740,11040,11040,11040,11040,5
20231024,103700,443969540,11040,11040,11040,11040,100
20231024,103600,442865540,11000,11000,11000,11000,88
20231024,103500,441897540,11000,11000,11000,11000,0
20231024,103400,441897540,11000,11020,11020,11000,3199
20231024,103300,406699210,11020,11040,11040,11020,52
20231024,103200,406125670,11030,11020,11030,11020,20
20231024,103100,405905170,11020,11020,11020,11020,0
20231024,103000,405905170,11020,11020,11020,11020,521
20231024,102900,400163750,11020,11020,11020,11020,4
20231024,102800,400119670,11020,11040,11040,11020,261
20231024,102700,397242050,11060,11060,11060,11060,2
20231024,102600,397219930,11060,11080,11080,11060,244
20231024,102500,394519530,11080,11110,11110,11080,118
20231024,102400,393209240,11110,11080,11110,11080,45
20231024,102300,392709790,11060,11060,11060,11060,126
20231024,102200,391316230,11060,11060,11060,11060,117
20231024,102100,390022210,11060,11060,11060,11060,204
20231024,102000,387765970,11060,11050,11060,11040,139
20231024,101900,386229150,11060,11070,11070,11060,296
20231024,101800,382954520,11070,11070,11070,11070,320
20231024,101700,379412120,11120,11120,11120,11120,0
20231024,101600,379412120,11120,11120,11120,11120,0
20231024,101500,379412120,11120,11110,11120,11110,86
20231024,101400,378455900,11120,11060,11120,11060,617
20231024,101300,371617610,11060,11060,11060,11060,60
20231024,101200,370954010,11060,11040,11060,11030,807
20231024,101100,362039580,11040,11020,11040,11020,977
20231024,101000,351253660,11020,11020,11020,11020,809
20231024,100900,342338480,11020,11020,11020,11020,93
20231024,100800,341313620,11020,11020,11020,11020,200
20231024,100700,339109620,11040,11030,11040,11030,92
20231024,100600,338094770,11020,11020,11020,11020,2624
20231024,100500,309178290,11020,11020,11020,11020,135
20231024,100400,307690590,11030,11020,11030,11020,2758
20231024,100300,277296910,11020,11020,11020,11020,1171
20231024,100200,264392490,11020,11020,11020,11020,5
20231024,100100,264337390,11020,11020,11020,11020,32
20231024,100000,263984750,11020,11020,11030,11020,55
20231024,095900,263378640,11030,11020,11030,11020,174
20231024,095800,261461060,11020,11020,11020,11020,370
20231024,095700,257383660,11030,11020,11030,11020,520
20231024,095600,251652260,11020,11050,11050,11020,2541
20231024,095500,223644810,11020,11030,11030,11020,390
20231024,095400,219346040,11020,11020,11030,11020,221
20231024,095300,216910600,11020,11030,11030,11020,1839
20231024,095200,196631620,11090,11090,11090,11090,1
20231024,095100,196620530,11090,11090,11090,11090,4
20231024,095000,196576170,11100,11040,11100,11040,118
20231024,094900,195271590,11100,11060,11100,11060,1333
20231024,094800,180516970,11060,11060,11060,11030,13
20231024,094700,180373490,11050,11020,11050,11020,403
20231024,094600,175932400,11020,11060,11060,11020,101
20231024,094500,174819110,11030,11030,11030,11030,130
20231024,094400,173385210,11020,11020,11020,11020,12
20231024,094300,173252970,11050,11040,11050,11040,337
20231024,094200,169531130,11050,11020,11050,11010,240
20231024,094100,166886310,11030,11060,11060,11030,641
20231024,094000,159810470,11050,11030,11050,11030,80
20231024,093900,158927270,11040,11030,11040,11030,399
20231024,093800,154522340,11040,11030,11040,11030,14
20231024,093700,154367790,11030,11030,11030,11030,4
20231024,093600,154323670,11020,11020,11020,11020,0
20231024,093500,154323670,11020,11020,11060,11020,118
20231024,093400,153022970,11020,11020,11020,11020,326
20231024,093300,149430450,11020,11020,11020,11010,92
20231024,093200,148417500,11010,11070,11070,11010,184
20231024,093100,146390750,11010,11060,11060,11010,731
20231024,093000,138325950,11050,11060,11080,11040,1748
20231024,092900,119009640,11060,11060,11060,11060,104
20231024,092800,117859400,11060,11060,11070,11060,329
20231024,092700,114219420,11060,11070,11070,11050,1603
20231024,092600,96494000,11080,11060,11080,11060,16
20231024,092500,96316880,11060,11070,11070,11060,704
20231024,092400,88524000,11080,11100,11100,11080,224
20231024,092300,86042040,11080,11080,11090,11080,18
20231024,092200,85842550,11080,11080,11080,11080,11
20231024,092100,85720670,11080,11090,11100,11080,207
20231024,092000,83425890,11090,11080,11100,11080,4
20231024,091900,83381540,11080,11100,11120,11080,1040
20231024,091800,71841310,11100,11100,11120,11100,270
20231024,091700,68844280,11100,11110,11120,11100,149
20231024,091600,67188900,11110,11120,11130,11110,145
20231024,091500,65576070,11130,11110,11130,11110,115
20231024,091400,64298380,11100,11100,11100,11100,108
20231024,091300,63099580,11100,11110,11110,11100,147
20231024,091200,61466550,11100,11100,11100,11100,69
20231024,091100,60700650,11100,11100,11140,11100,4
20231024,091000,60656210,11090,11150,11150,11090,657
20231024,090900,53369420,11150,11150,11150,11090,29
20231024,090800,53047630,11100,11080,11150,11080,199
20231024,090700,50842550,11080,11080,11140,11080,8
20231024,090600,50753850,11140,11140,11140,11080,305
20231024,090500,47356330,11140,11160,11160,11080,331
20231024,090400,43663890,11160,11140,11160,11070,110
20231024,090300,42438940,11140,11150,11160,11140,375
20231024,090200,38257090,11150,11140,11170,11140,135
20231024,090100,36751680,11150,11040,11150,11040,710
20231024,090000,28863090,11040,11010,11060,11010,2620