KissMeData/082270/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193600,4961900660,13570,13570,13570,13570,10415
20231024,193500,4961900660,13570,13570,13570,13570,0
20231024,193400,4961900660,13570,13570,13570,13570,0
20231024,193300,4961900660,13570,13570,13570,13570,0
20231024,193200,4961900660,13570,13570,13570,13570,0
20231024,193100,4961900660,13570,13570,13570,13570,0
20231024,193000,4961900660,13570,13570,13570,13570,0
20231024,192900,4961900660,13570,13570,13570,13570,0
20231024,192800,4961900660,13570,13570,13570,13570,0
20231024,192700,4961900660,13570,13570,13570,13570,0
20231024,192600,4961900660,13570,13570,13570,13570,0
20231024,192500,4961900660,13570,13570,13570,13570,0
20231024,192400,4961900660,13570,13570,13570,13570,0
20231024,192300,4961900660,13570,13570,13570,13570,0
20231024,192200,4961900660,13570,13570,13570,13570,0
20231024,192100,4961900660,13570,13570,13570,13570,0
20231024,192000,4961900660,13570,13570,13570,13570,0
20231024,191900,4961900660,13570,13570,13570,13570,0
20231024,191800,4961900660,13570,13570,13570,13570,0
20231024,191700,4961900660,13570,13570,13570,13570,0
20231024,191600,4961900660,13570,13570,13570,13570,0
20231024,191500,4961900660,13570,13570,13570,13570,0
20231024,191400,4961900660,13570,13570,13570,13570,0
20231024,191300,4961900660,13570,13570,13570,13570,0
20231024,191200,4961900660,13570,13570,13570,13570,0
20231024,191100,4961900660,13570,13570,13570,13570,0
20231024,191000,4961900660,13570,13570,13570,13570,0
20231024,190900,4961900660,13570,13570,13570,13570,0
20231024,190800,4961900660,13570,13570,13570,13570,0
20231024,190700,4961900660,13570,13570,13570,13570,0
20231024,190600,4961900660,13570,13570,13570,13570,10415
20231024,190500,4961900660,13570,13570,13570,13570,0
20231024,190400,4961900660,13570,13570,13570,13570,0
20231024,190300,4961900660,13570,13570,13570,13570,0
20231024,190200,4961900660,13570,13570,13570,13570,0
20231024,190100,4961900660,13570,13570,13570,13570,0
20231024,190000,4961900660,13570,13570,13570,13570,0
20231024,185900,4961900660,13570,13570,13570,13570,0
20231024,185800,4961900660,13570,13570,13570,13570,0
20231024,185700,4961900660,13570,13570,13570,13570,0
20231024,185600,4961900660,13570,13570,13570,13570,0
20231024,185500,4961900660,13570,13570,13570,13570,0
20231024,185400,4961900660,13570,13570,13570,13570,0
20231024,185300,4961900660,13570,13570,13570,13570,0
20231024,185200,4961900660,13570,13570,13570,13570,0
20231024,185100,4961900660,13570,13570,13570,13570,0
20231024,185000,4961900660,13570,13570,13570,13570,0
20231024,184900,4961900660,13570,13570,13570,13570,0
20231024,184800,4961900660,13570,13570,13570,13570,0
20231024,184700,4961900660,13570,13570,13570,13570,0
20231024,184600,4961900660,13570,13570,13570,13570,0
20231024,184500,4961900660,13570,13570,13570,13570,0
20231024,184400,4961900660,13570,13570,13570,13570,0
20231024,184300,4961900660,13570,13570,13570,13570,0
20231024,184200,4961900660,13570,13570,13570,13570,0
20231024,184100,4961900660,13570,13570,13570,13570,0
20231024,184000,4961900660,13570,13570,13570,13570,0
20231024,183900,4961900660,13570,13570,13570,13570,0
20231024,183800,4961900660,13570,13570,13570,13570,0
20231024,183700,4961900660,13570,13570,13570,13570,0
20231024,183600,4961900660,13570,13570,13570,13570,10415
20231024,183500,4961900660,13570,13570,13570,13570,0
20231024,183400,4961900660,13570,13570,13570,13570,0
20231024,183300,4961900660,13570,13570,13570,13570,0
20231024,183200,4961900660,13570,13570,13570,13570,0
20231024,183100,4961900660,13570,13570,13570,13570,0
20231024,183000,4961900660,13570,13570,13570,13570,0
20231024,182900,4961900660,13570,13570,13570,13570,0
20231024,182800,4961900660,13570,13570,13570,13570,0
20231024,182700,4961900660,13570,13570,13570,13570,0
20231024,182600,4961900660,13570,13570,13570,13570,0
20231024,182500,4961900660,13570,13570,13570,13570,0
20231024,182400,4961900660,13570,13570,13570,13570,0
20231024,182300,4961900660,13570,13570,13570,13570,0
20231024,182200,4961900660,13570,13570,13570,13570,0
20231024,182100,4961900660,13570,13570,13570,13570,0
20231024,182000,4961900660,13570,13570,13570,13570,0
20231024,181900,4961900660,13570,13570,13570,13570,0
20231024,181800,4961900660,13570,13570,13570,13570,0
20231024,181700,4961900660,13570,13570,13570,13570,0
20231024,181600,4961900660,13570,13570,13570,13570,0
20231024,181500,4961900660,13570,13570,13570,13570,0
20231024,181400,4961900660,13570,13570,13570,13570,0
20231024,181300,4961900660,13570,13570,13570,13570,0
20231024,181200,4961900660,13570,13570,13570,13570,0
20231024,181100,4961900660,13570,13570,13570,13570,0
20231024,181000,4961900660,13570,13570,13570,13570,0
20231024,180900,4961900660,13570,13570,13570,13570,0
20231024,180800,4961900660,13570,13570,13570,13570,0
20231024,180700,4961900660,13570,13570,13570,13570,0
20231024,180600,4961900660,13570,13570,13570,13570,10415
20231024,180500,4961900660,13570,13570,13570,13570,0
20231024,180400,4961900660,13570,13570,13570,13570,0
20231024,180300,4961900660,13570,13570,13570,13570,0
20231024,180200,4961900660,13570,13570,13570,13570,0
20231024,180100,4961900660,13570,13570,13570,13570,0
20231024,180000,4961900660,13570,13570,13570,13570,0
20231024,175900,4961900660,13570,13570,13570,13570,0
20231024,175800,4961900660,13570,13570,13570,13570,0
20231024,175700,4961900660,13570,13570,13570,13570,0
20231024,175600,4961900660,13570,13570,13570,13570,0
20231024,175500,4961900660,13570,13570,13570,13570,0
20231024,175400,4961900660,13570,13570,13570,13570,0
20231024,175300,4961900660,13570,13570,13570,13570,0
20231024,175200,4961900660,13570,13570,13570,13570,0
20231024,175100,4961900660,13570,13570,13570,13570,0
20231024,175000,4961900660,13570,13570,13570,13570,0
20231024,174900,4961900660,13570,13570,13570,13570,0
20231024,174800,4961900660,13570,13570,13570,13570,0
20231024,174700,4961900660,13570,13570,13570,13570,0
20231024,174600,4961900660,13570,13570,13570,13570,0
20231024,174500,4961900660,13570,13570,13570,13570,0
20231024,174400,4961900660,13570,13570,13570,13570,0
20231024,174300,4961900660,13570,13570,13570,13570,0
20231024,174200,4961900660,13570,13570,13570,13570,0
20231024,174100,4961900660,13570,13570,13570,13570,0
20231024,174000,4961900660,13570,13570,13570,13570,0
20231024,173900,4961900660,13570,13570,13570,13570,0
20231024,173800,4961900660,13570,13570,13570,13570,0
20231024,173700,4961900660,13570,13570,13570,13570,0
20231024,173600,4961900660,13570,13570,13570,13570,10415
20231024,173500,4961900660,13570,13570,13570,13570,0
20231024,173400,4961900660,13570,13570,13570,13570,0
20231024,173300,4961900660,13570,13570,13570,13570,0
20231024,173200,4961900660,13570,13570,13570,13570,0
20231024,173100,4961900660,13570,13570,13570,13570,0
20231024,173000,4961900660,13570,13570,13570,13570,0
20231024,172900,4961900660,13570,13570,13570,13570,0
20231024,172800,4961900660,13570,13570,13570,13570,0
20231024,172700,4961900660,13570,13570,13570,13570,0
20231024,172600,4961900660,13570,13570,13570,13570,0
20231024,172500,4961900660,13570,13570,13570,13570,0
20231024,172400,4961900660,13570,13570,13570,13570,0
20231024,172300,4961900660,13570,13570,13570,13570,0
20231024,172200,4961900660,13570,13570,13570,13570,0
20231024,172100,4961900660,13570,13570,13570,13570,0
20231024,172000,4961900660,13570,13570,13570,13570,0
20231024,171900,4961900660,13570,13570,13570,13570,0
20231024,171800,4961900660,13570,13570,13570,13570,0
20231024,171700,4961900660,13570,13570,13570,13570,0
20231024,171600,4961900660,13570,13570,13570,13570,0
20231024,171500,4961900660,13570,13570,13570,13570,0
20231024,171400,4961900660,13570,13570,13570,13570,0
20231024,171300,4961900660,13570,13570,13570,13570,0
20231024,171200,4961900660,13570,13570,13570,13570,0
20231024,171100,4961900660,13570,13570,13570,13570,0
20231024,171000,4961900660,13570,13570,13570,13570,0
20231024,170900,4961900660,13570,13570,13570,13570,0
20231024,170800,4961900660,13570,13570,13570,13570,0
20231024,170700,4961900660,13570,13570,13570,13570,0
20231024,170600,4961900660,13570,13570,13570,13570,10415
20231024,170500,4961900660,13570,13570,13570,13570,0
20231024,170400,4961900660,13570,13570,13570,13570,0
20231024,170300,4961900660,13570,13570,13570,13570,0
20231024,170200,4961900660,13570,13570,13570,13570,0
20231024,170100,4961900660,13570,13570,13570,13570,0
20231024,170000,4961900660,13570,13570,13570,13570,0
20231024,165900,4961900660,13570,13570,13570,13570,0
20231024,165800,4961900660,13570,13570,13570,13570,0
20231024,165700,4961900660,13570,13570,13570,13570,0
20231024,165600,4961900660,13570,13570,13570,13570,0
20231024,165500,4961900660,13570,13570,13570,13570,0
20231024,165400,4961900660,13570,13570,13570,13570,0
20231024,165300,4961900660,13570,13570,13570,13570,0
20231024,165200,4961900660,13570,13570,13570,13570,0
20231024,165100,4961900660,13570,13570,13570,13570,0
20231024,165000,4961900660,13570,13570,13570,13570,0
20231024,164900,4961900660,13570,13570,13570,13570,0
20231024,164800,4961900660,13570,13570,13570,13570,0
20231024,164700,4961900660,13570,13570,13570,13570,0
20231024,164600,4961900660,13570,13570,13570,13570,0
20231024,164500,4961900660,13570,13570,13570,13570,0
20231024,164400,4961900660,13570,13570,13570,13570,0
20231024,164300,4961900660,13570,13570,13570,13570,0
20231024,164200,4961900660,13570,13570,13570,13570,0
20231024,164100,4961900660,13570,13570,13570,13570,0
20231024,164000,4961900660,13570,13570,13570,13570,0
20231024,163900,4961900660,13570,13570,13570,13570,0
20231024,163800,4961900660,13570,13570,13570,13570,0
20231024,163700,4961900660,13570,13570,13570,13570,0
20231024,163600,4961900660,13570,13570,13570,13570,10415
20231024,163500,4961900660,13570,13570,13570,13570,0
20231024,163400,4961900660,13570,13570,13570,13570,0
20231024,163300,4961900660,13570,13570,13570,13570,0
20231024,163200,4961900660,13570,13570,13570,13570,0
20231024,163100,4961900660,13570,13570,13570,13570,0
20231024,163000,4961900660,13570,13570,13570,13570,0
20231024,162900,4961900660,13570,13570,13570,13570,0
20231024,162800,4961900660,13570,13570,13570,13570,0
20231024,162700,4961900660,13570,13570,13570,13570,0
20231024,162600,4961900660,13570,13570,13570,13570,0
20231024,162500,4961900660,13570,13570,13570,13570,0
20231024,162400,4961900660,13570,13570,13570,13570,0
20231024,162300,4961900660,13570,13570,13570,13570,0
20231024,162200,4961900660,13570,13570,13570,13570,0
20231024,162100,4961900660,13570,13570,13570,13570,0
20231024,162000,4961900660,13570,13570,13570,13570,0
20231024,161900,4961900660,13570,13570,13570,13570,0
20231024,161800,4961900660,13570,13570,13570,13570,0
20231024,161700,4961900660,13570,13570,13570,13570,0
20231024,161600,4961900660,13570,13570,13570,13570,0
20231024,161500,4961900660,13570,13570,13570,13570,0
20231024,161400,4961900660,13570,13570,13570,13570,0
20231024,161300,4961900660,13570,13570,13570,13570,0
20231024,161200,4961900660,13570,13570,13570,13570,0
20231024,161100,4961900660,13570,13570,13570,13570,0
20231024,161000,4961900660,13570,13570,13570,13570,0
20231024,160900,4961900660,13570,13570,13570,13570,0
20231024,160800,4961900660,13570,13570,13570,13570,0
20231024,160700,4961900660,13570,13570,13570,13570,0
20231024,160600,4961900660,13570,13570,13570,13570,10415
20231024,160500,4961900660,13570,13570,13570,13570,0
20231024,160400,4961900660,13570,13570,13570,13570,0
20231024,160300,4961900660,13570,13570,13570,13570,0
20231024,160200,4961900660,13570,13570,13570,13570,0
20231024,160100,4961900660,13570,13570,13570,13570,0
20231024,160000,4961900660,13570,13570,13570,13570,0
20231024,155900,4961900660,13570,13570,13570,13570,0
20231024,155800,4961900660,13570,13570,13570,13570,0
20231024,155700,4961900660,13570,13570,13570,13570,0
20231024,155600,4961900660,13570,13570,13570,13570,0
20231024,155500,4961900660,13570,13570,13570,13570,0
20231024,155400,4961900660,13570,13570,13570,13570,0
20231024,155300,4961900660,13570,13570,13570,13570,0
20231024,155200,4961900660,13570,13570,13570,13570,0
20231024,155100,4961900660,13570,13570,13570,13570,0
20231024,155000,4961900660,13570,13570,13570,13570,0
20231024,154900,4961900660,13570,13570,13570,13570,0
20231024,154800,4961900660,13570,13570,13570,13570,0
20231024,154700,4961900660,13570,13570,13570,13570,0
20231024,154600,4961900660,13570,13570,13570,13570,0
20231024,154500,4961900660,13570,13570,13570,13570,0
20231024,154400,4961900660,13570,13570,13570,13570,0
20231024,154300,4961900660,13570,13570,13570,13570,0
20231024,154200,4961900660,13570,13570,13570,13570,0
20231024,154100,4961900660,13570,13570,13570,13570,0
20231024,154000,4961900660,13570,13570,13570,13570,0
20231024,153900,4961900660,13570,13570,13570,13570,0
20231024,153800,4961900660,13570,13570,13570,13570,0
20231024,153700,4961900660,13570,13570,13570,13570,0
20231024,153600,4961900660,13570,13570,13570,13570,10415
20231024,153500,4961900660,13570,13570,13570,13570,0
20231024,153400,4961900660,13570,13570,13570,13570,0
20231024,153300,4961900660,13570,13570,13570,13570,0
20231024,153200,4961900660,13570,13570,13570,13570,0
20231024,153100,4961900660,13570,13570,13570,13570,0
20231024,153000,4961900660,13570,13570,13570,13570,10415
20231024,152900,4820569110,13540,13540,13540,13540,0
20231024,152800,4820569110,13540,13540,13540,13540,0
20231024,152700,4820569110,13540,13540,13540,13540,0
20231024,152600,4820569110,13540,13540,13540,13540,0
20231024,152500,4820569110,13540,13540,13540,13540,0
20231024,152400,4820569110,13540,13540,13540,13540,0
20231024,152300,4820569110,13540,13540,13540,13540,0
20231024,152200,4820569110,13540,13540,13540,13540,0
20231024,152100,4820569110,13540,13540,13540,13540,0
20231024,152000,4820569110,13540,13540,13540,13540,0
20231024,151900,4820569110,13540,13550,13590,13500,580
20231024,151800,4812712490,13560,13550,13580,13490,1822
20231024,151700,4788011450,13490,13590,13600,13490,4650
20231024,151600,4724981970,13590,13600,13600,13590,1601
20231024,151500,4703213940,13600,13590,13600,13590,970
20231024,151400,4690024680,13590,13600,13600,13590,1320
20231024,151300,4672075360,13600,13590,13600,13590,1250
20231024,151200,4655078640,13600,13580,13600,13580,605
20231024,151100,4646856680,13590,13590,13600,13590,2074
20231024,151000,4618670780,13590,13490,13590,13490,8736
20231024,150900,4500508320,13500,13500,13500,13490,1246
20231024,150800,4483692110,13490,13500,13500,13490,10083
20231024,150700,4347572560,13500,13490,13500,13490,226
20231024,150600,4344523050,13490,13500,13500,13490,327
20231024,150500,4340110670,13490,13490,13500,13490,1001
20231024,150400,4326603880,13490,13500,13500,13490,569
20231024,150300,4318924130,13500,13480,13500,13480,1037
20231024,150200,4304932800,13480,13500,13500,13480,1584
20231024,150100,4283564450,13490,13500,13500,13490,1248
20231024,150000,4266727330,13500,13480,13500,13470,5018
20231024,145900,4199051390,13480,13470,13480,13470,398
20231024,145800,4193687190,13470,13470,13480,13470,835
20231024,145700,4182437670,13470,13450,13480,13450,5609
20231024,145600,4106949880,13450,13440,13450,13440,93
20231024,145500,4105699930,13440,13440,13450,13440,282
20231024,145400,4101909440,13450,13450,13450,13440,212
20231024,145300,4099060140,13450,13450,13450,13440,745
20231024,145200,4089040810,13440,13440,13450,13440,241
20231024,145100,4085801760,13440,13450,13450,13440,121
20231024,145000,4084175510,13450,13440,13450,13430,1130
20231024,144900,4068988680,13430,13430,13450,13430,3113
20231024,144800,4027158450,13440,13430,13440,13430,854
20231024,144700,4015687400,13420,13430,13430,13420,338
20231024,144600,4011149220,13420,13420,13430,13420,211
20231024,144500,4008317590,13430,13420,13440,13420,687
20231024,144400,3999092440,13430,13440,13450,13430,3289
20231024,144300,3954888710,13440,13410,13450,13410,1572
20231024,144200,3933786690,13420,13410,13420,13410,254
20231024,144100,3930379750,13410,13410,13420,13410,1057
20231024,144000,3916204730,13400,13420,13420,13400,754
20231024,143900,3906098270,13410,13410,13410,13410,126
20231024,143800,3904408610,13410,13420,13420,13410,260
20231024,143700,3900921570,13420,13410,13420,13410,424
20231024,143600,3895233230,13420,13450,13450,13420,466
20231024,143500,3888971890,13450,13440,13450,13440,1628
20231024,143400,3867091550,13450,13410,13450,13410,1044
20231024,143300,3853063080,13410,13430,13430,13410,661
20231024,143200,3844188710,13440,13380,13440,13380,1480
20231024,143100,3824345400,13380,13390,13390,13380,83
20231024,143000,3823234850,13380,13370,13380,13370,705
20231024,142900,3813803610,13370,13370,13370,13370,203
20231024,142800,3811089500,13380,13390,13390,13380,307
20231024,142700,3806981830,13390,13400,13400,13380,82
20231024,142600,3805883930,13390,13390,13400,13390,243
20231024,142500,3802629980,13420,13360,13430,13350,2326
20231024,142400,3771523190,13360,13360,13360,13360,261
20231024,142300,3768036230,13360,13380,13380,13360,1153
20231024,142200,3752622870,13390,13380,13420,13380,611
20231024,142100,3744435740,13380,13390,13390,13380,267
20231024,142000,3740860620,13420,13430,13430,13410,1153
20231024,141900,3725382470,13420,13400,13420,13390,1292
20231024,141800,3708067960,13390,13390,13390,13390,212
20231024,141700,3705229280,13390,13390,13400,13390,228
20231024,141600,3702176340,13390,13390,13390,13390,214
20231024,141500,3699310880,13390,13390,13390,13390,550
20231024,141400,3691946380,13390,13380,13390,13380,396
20231024,141300,3686645830,13370,13360,13370,13350,236
20231024,141200,3683493600,13350,13350,13360,13350,236
20231024,141100,3680342990,13360,13370,13370,13350,773
20231024,141000,3670014730,13370,13390,13390,13360,640
20231024,140900,3661450050,13420,13430,13430,13410,1471
20231024,140800,3641708820,13430,13390,13440,13390,2653
20231024,140700,3606129830,13390,13390,13400,13390,248
20231024,140600,3602808880,13390,13390,13390,13380,413
20231024,140500,3597280310,13390,13400,13400,13390,692
20231024,140400,3588014410,13390,13390,13400,13390,500
20231024,140300,3581319400,13390,13390,13390,13380,767
20231024,140200,3571052770,13380,13370,13390,13370,740
20231024,140100,3561155050,13360,13360,13370,13360,183
20231024,140000,3558710160,13360,13360,13360,13360,260
20231024,135900,3555236560,13360,13370,13370,13360,28
20231024,135800,3554862470,13370,13380,13380,13370,816
20231024,135700,3543945460,13390,13380,13390,13380,218
20231024,135600,3541027380,13380,13350,13380,13340,1162
20231024,135500,3525513990,13350,13340,13350,13340,730
20231024,135400,3515772070,13350,13350,13350,13340,290
20231024,135300,3511901320,13350,13340,13350,13340,1326
20231024,135200,3494201610,13340,13340,13350,13340,242
20231024,135100,3490972970,13350,13350,13350,13340,98
20231024,135000,3489665610,13340,13330,13350,13330,1039
20231024,134900,3475800890,13340,13330,13340,13330,253
20231024,134800,3472427070,13330,13340,13350,13330,459
20231024,134700,3466305700,13340,13340,13340,13340,215
20231024,134600,3463437600,13340,13320,13340,13320,927
20231024,134500,3451077670,13320,13320,13320,13310,225
20231024,134400,3448082890,13330,13340,13340,13320,551
20231024,134300,3440734810,13340,13310,13340,13310,724
20231024,134200,3431087800,13310,13310,13310,13310,143
20231024,134100,3429184470,13310,13310,13320,13310,583
20231024,134000,3421424130,13310,13320,13320,13310,281
20231024,133900,3417682960,13320,13320,13320,13310,229
20231024,133800,3414633580,13340,13310,13340,13310,444
20231024,133700,3408720110,13330,13330,13330,13330,58
20231024,133600,3407946970,13330,13300,13340,13300,1692
20231024,133500,3385403590,13300,13300,13310,13300,1585
20231024,133400,3364318090,13310,13320,13320,13310,51
20231024,133300,3363639080,13330,13320,13340,13310,1290
20231024,133200,3346446140,13320,13320,13320,13310,123
20231024,133100,3344808860,13320,13320,13320,13310,235
20231024,133000,3341680950,13320,13310,13320,13300,494
20231024,132900,3335106820,13310,13290,13310,13280,702
20231024,132800,3325771940,13290,13250,13290,13250,1826
20231024,132700,3301534200,13250,13230,13250,13230,971
20231024,132600,3288675660,13230,13230,13230,13230,50
20231024,132500,3288014160,13230,13230,13230,13230,82
20231024,132400,3286929300,13230,13230,13230,13230,198
20231024,132300,3284309760,13220,13200,13220,13200,317
20231024,132200,3280122560,13200,13200,13200,13180,592
20231024,132100,3272311950,13200,13200,13200,13200,115
20231024,132000,3270793950,13200,13160,13200,13160,1944
20231024,131900,3245173400,13160,13160,13160,13160,191
20231024,131800,3242659840,13140,13150,13160,13130,330
20231024,131700,3238321700,13150,13130,13150,13130,249
20231024,131600,3235049420,13120,13120,13150,13120,1068
20231024,131500,3221029900,13120,13140,13150,13110,1235
20231024,131400,3204823190,13130,13110,13130,13100,708
20231024,131300,3195539800,13110,13080,13110,13070,851
20231024,131200,3184396670,13080,13040,13080,13040,780
20231024,131100,3174223420,13040,13030,13040,13030,143
20231024,131000,3172359130,13030,13020,13090,13020,851
20231024,130900,3161261060,13020,13030,13030,12990,298
20231024,130800,3157381370,12980,13070,13070,12960,4776
20231024,130700,3095138660,13070,13100,13100,13070,993
20231024,130600,3082151030,13110,13100,13120,13100,246
20231024,130500,3078925810,13110,13110,13130,13110,658
20231024,130400,3070297150,13120,13160,13160,13120,1648
20231024,130300,3048637780,13160,13180,13180,13160,25
20231024,130200,3048308710,13160,13180,13180,13150,1494
20231024,130100,3028641500,13180,13200,13200,13180,227
20231024,130000,3025647000,13210,13240,13240,13210,1011
20231024,125900,3012280860,13250,13280,13280,13250,2500
20231024,125800,2979152610,13280,13290,13290,13280,365
20231024,125700,2974301970,13290,13250,13290,13250,1424
20231024,125600,2955425570,13260,13270,13270,13250,1366
20231024,125500,2937312160,13290,13300,13310,13290,1039
20231024,125400,2923494850,13300,13310,13310,13300,212
20231024,125300,2920673930,13320,13340,13340,13320,116
20231024,125200,2919128730,13340,13340,13340,13340,0
20231024,125100,2919128730,13340,13350,13350,13340,1015
20231024,125000,2905587140,13360,13380,13380,13360,873
20231024,124900,2893909450,13390,13380,13390,13380,1094
20231024,124800,2879271100,13370,13370,13370,13370,27
20231024,124700,2878910110,13370,13370,13370,13370,0
20231024,124600,2878910110,13370,13330,13370,13330,566
20231024,124500,2871358630,13340,13340,13340,13340,1
20231024,124400,2871345290,13330,13330,13330,13330,0
20231024,124300,2871345290,13330,13360,13360,13330,597
20231024,124200,2863380720,13370,13370,13370,13370,233
20231024,124100,2860265510,13380,13370,13380,13370,561
20231024,124000,2852762320,13380,13350,13380,13350,552
20231024,123900,2845384650,13350,13350,13350,13350,391
20231024,123800,2840164800,13350,13350,13350,13350,60
20231024,123700,2839363800,13350,13350,13350,13350,78
20231024,123600,2838322500,13350,13310,13350,13310,174
20231024,123500,2836005080,13310,13310,13320,13300,797
20231024,123400,2825398450,13310,13330,13330,13310,595
20231024,123300,2817468660,13330,13340,13350,13330,281
20231024,123200,2813722140,13350,13350,13350,13340,95
20231024,123100,2812454730,13350,13350,13360,13350,1161
20231024,123000,2796954990,13370,13390,13390,13370,108
20231024,122900,2795510820,13380,13390,13390,13380,308
20231024,122800,2791387560,13390,13430,13430,13390,367
20231024,122700,2786461650,13430,13450,13450,13410,1441
20231024,122600,2767109340,13440,13460,13460,13440,531
20231024,122500,2759966600,13480,13480,13480,13470,1147
20231024,122400,2744508370,13480,13490,13490,13480,1622
20231024,122300,2722640760,13490,13490,13490,13490,314
20231024,122200,2718404900,13490,13500,13500,13490,443
20231024,122100,2712427430,13500,13500,13500,13490,1198
20231024,122000,2696260000,13490,13460,13490,13460,2627
20231024,121900,2660832840,13460,13440,13460,13440,2697
20231024,121800,2624558060,13440,13430,13440,13430,768
20231024,121700,2614239590,13430,13390,13430,13380,2859
20231024,121600,2575915960,13390,13380,13390,13380,219
20231024,121500,2572985390,13380,13360,13380,13330,955
20231024,121400,2560238410,13360,13370,13370,13360,280
20231024,121300,2556497220,13370,13380,13380,13360,843
20231024,121200,2545225640,13370,13380,13380,13370,571
20231024,121100,2537585760,13380,13390,13400,13380,454
20231024,121000,2531508630,13390,13390,13400,13390,313
20231024,120900,2527316210,13390,13390,13400,13390,469
20231024,120800,2521035830,13400,13400,13400,13390,254
20231024,120700,2517633140,13400,13360,13400,13360,1496
20231024,120600,2497613340,13350,13360,13360,13350,140
20231024,120500,2495743250,13350,13340,13360,13330,525
20231024,120400,2488736030,13340,13320,13340,13320,325
20231024,120300,2484403290,13330,13330,13330,13330,0
20231024,120200,2484403290,13330,13340,13340,13330,1410
20231024,120100,2465606570,13340,13350,13350,13330,613
20231024,120000,2457426870,13350,13370,13370,13350,312
20231024,115900,2453258290,13360,13380,13380,13360,94
20231024,115800,2452001270,13380,13370,13380,13370,280
20231024,115700,2448257120,13370,13360,13370,13320,1217
20231024,115600,2431996620,13360,13360,13360,13350,1023
20231024,115500,2418333990,13370,13380,13380,13370,1498
20231024,115400,2398292720,13390,13410,13420,13390,676
20231024,115300,2389229620,13410,13410,13420,13410,96
20231024,115200,2387941720,13420,13430,13430,13410,213
20231024,115100,2385083940,13420,13400,13420,13400,725
20231024,115000,2375361640,13400,13390,13410,13390,354
20231024,114900,2370618010,13390,13380,13410,13360,881
20231024,114800,2358823050,13390,13410,13410,13390,936
20231024,114700,2346286430,13410,13400,13410,13400,52
20231024,114600,2345589170,13400,13400,13400,13390,496
20231024,114500,2338943050,13400,13430,13430,13400,752
20231024,114400,2328854340,13420,13450,13450,13420,1149
20231024,114300,2313412350,13450,13410,13450,13410,979
20231024,114200,2300255170,13400,13380,13410,13380,1669
20231024,114100,2277895730,13370,13380,13380,13370,184
20231024,114000,2275434090,13380,13380,13380,13370,465
20231024,113900,2269212490,13370,13380,13380,13370,443
20231024,113800,2263287830,13380,13350,13380,13350,2249
20231024,113700,2233201650,13350,13330,13360,13330,499
20231024,113600,2226542380,13320,13330,13340,13320,668
20231024,113500,2217637890,13330,13370,13370,13330,1510
20231024,113400,2197460850,13370,13360,13370,13360,1723
20231024,113300,2174436070,13360,13360,13360,13360,104
20231024,113200,2173046630,13340,13310,13350,13310,1261
20231024,113100,2156224610,13310,13320,13320,13310,169
20231024,113000,2153973910,13310,13300,13320,13300,342
20231024,112900,2149421510,13310,13320,13330,13310,396
20231024,112800,2144145370,13320,13320,13320,13300,303
20231024,112700,2140111660,13330,13290,13330,13280,283
20231024,112600,2136344860,13270,13300,13300,13260,1421
20231024,112500,2117479530,13310,13300,13310,13270,2668
20231024,112400,2082020550,13310,13330,13330,13300,1011
20231024,112300,2068559630,13330,13300,13340,13300,524
20231024,112200,2061576500,13320,13310,13320,13300,301
20231024,112100,2057570400,13310,13350,13360,13310,1043
20231024,112000,2043651480,13350,13340,13380,13330,2779
20231024,111900,2006513770,13340,13330,13340,13320,542
20231024,111800,1999289420,13330,13310,13330,13310,2228
20231024,111700,1969617660,13320,13300,13320,13290,2211
20231024,111600,1940200240,13300,13240,13300,13240,12120
20231024,111500,1779516440,13240,13250,13250,13240,432
20231024,111400,1773793470,13250,13190,13250,13190,4812
20231024,111300,1710207760,13190,13180,13200,13170,2211
20231024,111200,1681031040,13190,13210,13220,13190,1477
20231024,111100,1661529780,13210,13140,13230,13140,4845
20231024,111000,1597638500,13140,13110,13150,13110,1129
20231024,110900,1582806380,13110,13120,13120,13100,2013
20231024,110800,1556423360,13120,13130,13130,13110,949
20231024,110700,1543969740,13130,13150,13150,13130,992
20231024,110600,1530936050,13160,13150,13160,13130,830
20231024,110500,1520030480,13140,13120,13140,13120,1197
20231024,110400,1504319110,13110,13110,13120,13110,478
20231024,110300,1498051060,13110,13150,13150,13090,1608
20231024,110200,1476962620,13140,13100,13180,13100,5833
20231024,110100,1400289920,13100,13090,13100,13090,1989
20231024,110000,1374242370,13090,13070,13090,13070,1091
20231024,105900,1359977230,13070,13030,13070,13020,2269
20231024,105800,1330353990,13030,13020,13030,13000,1831
20231024,105700,1306529040,13030,12970,13030,12970,4115
20231024,105600,1253061250,12970,12960,12970,12960,782
20231024,105500,1242925490,12960,12950,12960,12940,2232
20231024,105400,1214009540,12950,12850,12960,12850,7220
20231024,105300,1120884040,12850,12830,12850,12820,1247
20231024,105200,1104878060,12820,12810,12830,12810,1543
20231024,105100,1085100030,12810,12800,12810,12800,175
20231024,105000,1082859470,12810,12820,12820,12810,272
20231024,104900,1079374560,12820,12770,12820,12770,4085
20231024,104800,1027107460,12780,12780,12780,12780,50
20231024,104700,1026468460,12780,12790,12790,12780,539
20231024,104600,1019579180,12790,12770,12790,12770,1019
20231024,104500,1006561760,12770,12740,12770,12740,988
20231024,104400,993973310,12730,12730,12730,12730,355
20231024,104300,989454160,12730,12730,12730,12730,119
20231024,104200,987939290,12730,12730,12730,12720,645
20231024,104100,979728760,12730,12730,12730,12730,110
20231024,104000,978328460,12720,12720,12720,12720,612
20231024,103900,970543820,12720,12710,12720,12710,260
20231024,103800,967237310,12710,12710,12710,12710,35
20231024,103700,966792460,12710,12710,12710,12710,8
20231024,103600,966690780,12710,12710,12710,12710,2015
20231024,103500,941080130,12700,12700,12700,12700,1071
20231024,103400,927478430,12700,12700,12710,12700,829
20231024,103300,916948860,12710,12710,12710,12710,153
20231024,103200,915004230,12700,12700,12710,12700,728
20231024,103100,905752370,12700,12710,12710,12700,408
20231024,103000,900567690,12710,12720,12720,12710,64
20231024,102900,899753630,12710,12710,12710,12710,225
20231024,102800,896893880,12720,12720,12720,12710,702
20231024,102700,887968610,12730,12780,12780,12730,2053
20231024,102600,861790670,12770,12770,12780,12770,159
20231024,102500,859759660,12770,12780,12790,12770,1128
20231024,102400,845344220,12790,12780,12790,12780,103
20231024,102300,844027870,12780,12780,12780,12780,40
20231024,102200,843516670,12770,12750,12790,12750,1454
20231024,102100,824962670,12760,12750,12760,12750,1054
20231024,102000,811516920,12760,12750,12760,12750,48
20231024,101900,810904450,12760,12750,12760,12750,547
20231024,101800,803924870,12750,12740,12760,12740,202
20231024,101700,801349620,12750,12750,12760,12750,347
20231024,101600,796924950,12750,12750,12750,12750,110
20231024,101500,795522450,12760,12790,12790,12760,1056
20231024,101400,782025720,12790,12810,12810,12790,500
20231024,101300,775625220,12810,12790,12810,12790,2684
20231024,101200,741277610,12780,12780,12790,12770,1081
20231024,101100,727462070,12780,12770,12780,12770,117
20231024,101000,725967280,12770,12780,12780,12770,901
20231024,100900,714460450,12780,12790,12790,12770,1993
20231024,100800,688979310,12780,12770,12780,12770,628
20231024,100700,680954970,12770,12770,12790,12770,1683
20231024,100600,659450280,12770,12750,12770,12750,1144
20231024,100500,644847860,12750,12740,12750,12740,1225
20231024,100400,629237110,12740,12730,12740,12730,390
20231024,100300,624271840,12730,12730,12730,12730,250
20231024,100200,621089340,12730,12720,12730,12720,587
20231024,100100,613617720,12720,12720,12720,12720,268
20231024,100000,610208760,12730,12730,12740,12720,700
20231024,095900,601298770,12760,12650,12770,12650,6162
20231024,095800,523163370,12650,12650,12650,12650,115
20231024,095700,521708620,12650,12650,12650,12650,42
20231024,095600,521177320,12650,12650,12650,12640,834
20231024,095500,510627270,12650,12660,12660,12650,215
20231024,095400,507905430,12660,12650,12660,12650,611
20231024,095300,500173670,12650,12650,12660,12650,576
20231024,095200,492886550,12650,12620,12650,12620,1947
20231024,095100,468276550,12620,12580,12620,12570,5242
20231024,095000,402281560,12580,12570,12580,12570,837
20231024,094900,391756400,12570,12570,12570,12570,313
20231024,094800,387821990,12570,12570,12580,12570,280
20231024,094700,384301390,12580,12580,12580,12570,617
20231024,094600,376540900,12590,12590,12590,12590,35
20231024,094500,376100250,12590,12570,12600,12570,1959
20231024,094400,351445930,12570,12560,12570,12560,880
20231024,094300,340388570,12560,12520,12560,12520,982
20231024,094200,328083550,12510,12510,12510,12510,0
20231024,094100,328083550,12510,12510,12510,12510,44
20231024,094000,327533110,12510,12500,12510,12500,1318
20231024,093900,311054200,12500,12500,12500,12500,100
20231024,093800,309804200,12500,12500,12500,12500,66
20231024,093700,308979200,12490,12490,12490,12490,0
20231024,093600,308979200,12490,12510,12510,12490,401
20231024,093500,303964710,12510,12530,12530,12510,172
20231024,093400,301810930,12530,12560,12560,12530,720
20231024,093300,292779570,12560,12530,12560,12530,486
20231024,093200,286686770,12520,12490,12520,12490,1707
20231024,093100,265350280,12480,12480,12480,12480,186
20231024,093000,263029000,12490,12500,12500,12490,1104
20231024,092900,249232070,12510,12510,12510,12510,173
20231024,092800,247067840,12520,12520,12520,12520,187
20231024,092700,244726600,12530,12510,12530,12510,480
20231024,092600,238716160,12510,12480,12520,12480,1114
20231024,092500,224786360,12480,12480,12480,12480,0
20231024,092400,224786360,12480,12480,12480,12480,0
20231024,092300,224786360,12480,12540,12540,12470,1619
20231024,092200,204527820,12540,12550,12550,12520,461
20231024,092100,198747160,12550,12550,12550,12550,0
20231024,092000,198747160,12550,12470,12550,12470,878
20231024,091900,187767510,12460,12470,12470,12460,200
20231024,091800,185275500,12490,12500,12560,12480,949
20231024,091700,173392900,12500,12540,12540,12490,689
20231024,091600,164771320,12560,12580,12580,12560,389
20231024,091500,159878810,12580,12570,12580,12570,1173
20231024,091400,145125600,12580,12600,12600,12580,2101
20231024,091300,118678510,12600,12590,12600,12590,235
20231024,091200,115719510,12590,12560,12600,12550,1835
20231024,091100,92630410,12560,12550,12560,12550,298
20231024,091000,88889820,12550,12530,12550,12500,1698
20231024,090900,67620670,12550,12520,12550,12520,1015
20231024,090800,54900090,12510,12520,12520,12510,281
20231024,090700,51383420,12520,12500,12530,12500,364
20231024,090600,46827950,12500,12500,12510,12500,186
20231024,090500,44502720,12500,12430,12530,12430,1708
20231024,090400,23223390,12430,12430,12430,12430,116
20231024,090300,21781510,12450,12450,12450,12440,193
20231024,090200,19378770,12450,12450,12450,12400,258
20231024,090100,16169520,12460,12460,12460,12460,6
20231024,090000,16094760,12480,12500,12500,12480,1288