KissMeData/036620/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190900,10876470580,3590,3590,3590,3590,23068
20231024,190800,10876470580,3590,3590,3590,3590,0
20231024,190700,10876470580,3590,3590,3590,3590,0
20231024,190600,10876470580,3590,3590,3590,3590,0
20231024,190500,10876470580,3590,3590,3590,3590,0
20231024,190400,10876470580,3590,3590,3590,3590,0
20231024,190300,10876470580,3590,3590,3590,3590,0
20231024,190200,10876470580,3590,3590,3590,3590,0
20231024,190100,10876470580,3590,3590,3590,3590,0
20231024,190000,10876470580,3590,3590,3590,3590,0
20231024,185900,10876470580,3590,3590,3590,3590,0
20231024,185800,10876470580,3590,3590,3590,3590,0
20231024,185700,10876470580,3590,3590,3590,3590,0
20231024,185600,10876470580,3590,3590,3590,3590,0
20231024,185500,10876470580,3590,3590,3590,3590,0
20231024,185400,10876470580,3590,3590,3590,3590,0
20231024,185300,10876470580,3590,3590,3590,3590,0
20231024,185200,10876470580,3590,3590,3590,3590,0
20231024,185100,10876470580,3590,3590,3590,3590,0
20231024,185000,10876470580,3590,3590,3590,3590,0
20231024,184900,10876470580,3590,3590,3590,3590,0
20231024,184800,10876470580,3590,3590,3590,3590,0
20231024,184700,10876470580,3590,3590,3590,3590,0
20231024,184600,10876470580,3590,3590,3590,3590,0
20231024,184500,10876470580,3590,3590,3590,3590,0
20231024,184400,10876470580,3590,3590,3590,3590,0
20231024,184300,10876470580,3590,3590,3590,3590,0
20231024,184200,10876470580,3590,3590,3590,3590,0
20231024,184100,10876470580,3590,3590,3590,3590,0
20231024,184000,10876470580,3590,3590,3590,3590,0
20231024,183900,10876470580,3590,3590,3590,3590,23068
20231024,183800,10876470580,3590,3590,3590,3590,0
20231024,183700,10876470580,3590,3590,3590,3590,0
20231024,183600,10876470580,3590,3590,3590,3590,0
20231024,183500,10876470580,3590,3590,3590,3590,0
20231024,183400,10876470580,3590,3590,3590,3590,0
20231024,183300,10876470580,3590,3590,3590,3590,0
20231024,183200,10876470580,3590,3590,3590,3590,0
20231024,183100,10876470580,3590,3590,3590,3590,0
20231024,183000,10876470580,3590,3590,3590,3590,0
20231024,182900,10876470580,3590,3590,3590,3590,0
20231024,182800,10876470580,3590,3590,3590,3590,0
20231024,182700,10876470580,3590,3590,3590,3590,0
20231024,182600,10876470580,3590,3590,3590,3590,0
20231024,182500,10876470580,3590,3590,3590,3590,0
20231024,182400,10876470580,3590,3590,3590,3590,0
20231024,182300,10876470580,3590,3590,3590,3590,0
20231024,182200,10876470580,3590,3590,3590,3590,0
20231024,182100,10876470580,3590,3590,3590,3590,0
20231024,182000,10876470580,3590,3590,3590,3590,0
20231024,181900,10876470580,3590,3590,3590,3590,0
20231024,181800,10876470580,3590,3590,3590,3590,0
20231024,181700,10876470580,3590,3590,3590,3590,0
20231024,181600,10876470580,3590,3590,3590,3590,0
20231024,181500,10876470580,3590,3590,3590,3590,0
20231024,181400,10876470580,3590,3590,3590,3590,0
20231024,181300,10876470580,3590,3590,3590,3590,0
20231024,181200,10876470580,3590,3590,3590,3590,0
20231024,181100,10876470580,3590,3590,3590,3590,0
20231024,181000,10876470580,3590,3590,3590,3590,0
20231024,180900,10876470580,3590,3590,3590,3590,23068
20231024,180800,10876470580,3590,3590,3590,3590,0
20231024,180700,10876470580,3590,3590,3590,3590,0
20231024,180600,10876470580,3590,3590,3590,3590,0
20231024,180500,10876470580,3590,3590,3590,3590,0
20231024,180400,10876470580,3590,3590,3590,3590,0
20231024,180300,10876470580,3590,3590,3590,3590,0
20231024,180200,10876470580,3590,3590,3590,3590,0
20231024,180100,10876470580,3590,3590,3590,3590,0
20231024,180000,10876470580,3590,3590,3590,3590,0
20231024,175900,10876470580,3590,3590,3590,3590,0
20231024,175800,10876470580,3590,3590,3590,3590,0
20231024,175700,10876470580,3590,3590,3590,3590,0
20231024,175600,10876470580,3590,3590,3590,3590,0
20231024,175500,10876470580,3590,3590,3590,3590,0
20231024,175400,10876470580,3590,3590,3590,3590,0
20231024,175300,10876470580,3590,3590,3590,3590,0
20231024,175200,10876470580,3590,3590,3590,3590,0
20231024,175100,10876470580,3590,3590,3590,3590,0
20231024,175000,10876470580,3590,3590,3590,3590,0
20231024,174900,10876470580,3590,3590,3590,3590,0
20231024,174800,10876470580,3590,3590,3590,3590,0
20231024,174700,10876470580,3590,3590,3590,3590,0
20231024,174600,10876470580,3590,3590,3590,3590,0
20231024,174500,10876470580,3590,3590,3590,3590,0
20231024,174400,10876470580,3590,3590,3590,3590,0
20231024,174300,10876470580,3590,3590,3590,3590,0
20231024,174200,10876470580,3590,3590,3590,3590,0
20231024,174100,10876470580,3590,3590,3590,3590,0
20231024,174000,10876470580,3590,3590,3590,3590,0
20231024,173900,10876470580,3590,3590,3590,3590,23068
20231024,173800,10876470580,3590,3590,3590,3590,0
20231024,173700,10876470580,3590,3590,3590,3590,0
20231024,173600,10876470580,3590,3590,3590,3590,0
20231024,173500,10876470580,3590,3590,3590,3590,0
20231024,173400,10876470580,3590,3590,3590,3590,0
20231024,173300,10876470580,3590,3590,3590,3590,0
20231024,173200,10876470580,3590,3590,3590,3590,0
20231024,173100,10876470580,3590,3590,3590,3590,0
20231024,173000,10876470580,3590,3590,3590,3590,0
20231024,172900,10876470580,3590,3590,3590,3590,0
20231024,172800,10876470580,3590,3590,3590,3590,0
20231024,172700,10876470580,3590,3590,3590,3590,0
20231024,172600,10876470580,3590,3590,3590,3590,0
20231024,172500,10876470580,3590,3590,3590,3590,0
20231024,172400,10876470580,3590,3590,3590,3590,0
20231024,172300,10876470580,3590,3590,3590,3590,0
20231024,172200,10876470580,3590,3590,3590,3590,0
20231024,172100,10876470580,3590,3590,3590,3590,0
20231024,172000,10876470580,3590,3590,3590,3590,0
20231024,171900,10876470580,3590,3590,3590,3590,0
20231024,171800,10876470580,3590,3590,3590,3590,0
20231024,171700,10876470580,3590,3590,3590,3590,0
20231024,171600,10876470580,3590,3590,3590,3590,0
20231024,171500,10876470580,3590,3590,3590,3590,0
20231024,171400,10876470580,3590,3590,3590,3590,0
20231024,171300,10876470580,3590,3590,3590,3590,0
20231024,171200,10876470580,3590,3590,3590,3590,0
20231024,171100,10876470580,3590,3590,3590,3590,0
20231024,171000,10876470580,3590,3590,3590,3590,0
20231024,170900,10876470580,3590,3590,3590,3590,23068
20231024,170800,10876470580,3590,3590,3590,3590,0
20231024,170700,10876470580,3590,3590,3590,3590,0
20231024,170600,10876470580,3590,3590,3590,3590,0
20231024,170500,10876470580,3590,3590,3590,3590,0
20231024,170400,10876470580,3590,3590,3590,3590,0
20231024,170300,10876470580,3590,3590,3590,3590,0
20231024,170200,10876470580,3590,3590,3590,3590,0
20231024,170100,10876470580,3590,3590,3590,3590,0
20231024,170000,10876470580,3590,3590,3590,3590,0
20231024,165900,10876470580,3590,3590,3590,3590,0
20231024,165800,10876470580,3590,3590,3590,3590,0
20231024,165700,10876470580,3590,3590,3590,3590,0
20231024,165600,10876470580,3590,3590,3590,3590,0
20231024,165500,10876470580,3590,3590,3590,3590,0
20231024,165400,10876470580,3590,3590,3590,3590,0
20231024,165300,10876470580,3590,3590,3590,3590,0
20231024,165200,10876470580,3590,3590,3590,3590,0
20231024,165100,10876470580,3590,3590,3590,3590,0
20231024,165000,10876470580,3590,3590,3590,3590,0
20231024,164900,10876470580,3590,3590,3590,3590,0
20231024,164800,10876470580,3590,3590,3590,3590,0
20231024,164700,10876470580,3590,3590,3590,3590,0
20231024,164600,10876470580,3590,3590,3590,3590,0
20231024,164500,10876470580,3590,3590,3590,3590,0
20231024,164400,10876470580,3590,3590,3590,3590,0
20231024,164300,10876470580,3590,3590,3590,3590,0
20231024,164200,10876470580,3590,3590,3590,3590,0
20231024,164100,10876470580,3590,3590,3590,3590,0
20231024,164000,10876470580,3590,3590,3590,3590,0
20231024,163900,10876470580,3590,3590,3590,3590,23068
20231024,163800,10876470580,3590,3590,3590,3590,0
20231024,163700,10876470580,3590,3590,3590,3590,0
20231024,163600,10876470580,3590,3590,3590,3590,0
20231024,163500,10876470580,3590,3590,3590,3590,0
20231024,163400,10876470580,3590,3590,3590,3590,0
20231024,163300,10876470580,3590,3590,3590,3590,0
20231024,163200,10876470580,3590,3590,3590,3590,0
20231024,163100,10876470580,3590,3590,3590,3590,0
20231024,163000,10876470580,3590,3590,3590,3590,0
20231024,162900,10876470580,3590,3590,3590,3590,0
20231024,162800,10876470580,3590,3590,3590,3590,0
20231024,162700,10876470580,3590,3590,3590,3590,0
20231024,162600,10876470580,3590,3590,3590,3590,0
20231024,162500,10876470580,3590,3590,3590,3590,0
20231024,162400,10876470580,3590,3590,3590,3590,0
20231024,162300,10876470580,3590,3590,3590,3590,0
20231024,162200,10876470580,3590,3590,3590,3590,0
20231024,162100,10876470580,3590,3590,3590,3590,0
20231024,162000,10876470580,3590,3590,3590,3590,0
20231024,161900,10876470580,3590,3590,3590,3590,0
20231024,161800,10876470580,3590,3590,3590,3590,0
20231024,161700,10876470580,3590,3590,3590,3590,0
20231024,161600,10876470580,3590,3590,3590,3590,0
20231024,161500,10876470580,3590,3590,3590,3590,0
20231024,161400,10876470580,3590,3590,3590,3590,0
20231024,161300,10876470580,3590,3590,3590,3590,0
20231024,161200,10876470580,3590,3590,3590,3590,0
20231024,161100,10876470580,3590,3590,3590,3590,0
20231024,161000,10876470580,3590,3590,3590,3590,0
20231024,160900,10876470580,3590,3590,3590,3590,23068
20231024,160800,10876470580,3590,3590,3590,3590,0
20231024,160700,10876470580,3590,3590,3590,3590,0
20231024,160600,10876470580,3590,3590,3590,3590,0
20231024,160500,10876470580,3590,3590,3590,3590,0
20231024,160400,10876470580,3590,3590,3590,3590,0
20231024,160300,10876470580,3590,3590,3590,3590,0
20231024,160200,10876470580,3590,3590,3590,3590,0
20231024,160100,10876470580,3590,3590,3590,3590,0
20231024,160000,10876470580,3590,3590,3590,3590,0
20231024,155900,10876470580,3590,3590,3590,3590,0
20231024,155800,10876470580,3590,3590,3590,3590,0
20231024,155700,10876470580,3590,3590,3590,3590,0
20231024,155600,10876470580,3590,3590,3590,3590,0
20231024,155500,10876470580,3590,3590,3590,3590,0
20231024,155400,10876470580,3590,3590,3590,3590,0
20231024,155300,10876470580,3590,3590,3590,3590,0
20231024,155200,10876470580,3590,3590,3590,3590,0
20231024,155100,10876470580,3590,3590,3590,3590,0
20231024,155000,10876470580,3590,3590,3590,3590,0
20231024,154900,10876470580,3590,3590,3590,3590,0
20231024,154800,10876470580,3590,3590,3590,3590,0
20231024,154700,10876470580,3590,3590,3590,3590,0
20231024,154600,10876470580,3590,3590,3590,3590,0
20231024,154500,10876470580,3590,3590,3590,3590,0
20231024,154400,10876470580,3590,3590,3590,3590,0
20231024,154300,10876470580,3590,3590,3590,3590,0
20231024,154200,10876470580,3590,3590,3590,3590,0
20231024,154100,10876470580,3590,3590,3590,3590,0
20231024,154000,10876470580,3590,3590,3590,3590,0
20231024,153900,10876470580,3590,3590,3590,3590,23068
20231024,153800,10876470580,3590,3590,3590,3590,0
20231024,153700,10876470580,3590,3590,3590,3590,0
20231024,153600,10876470580,3590,3590,3590,3590,0
20231024,153500,10876470580,3590,3590,3590,3590,0
20231024,153400,10876470580,3590,3590,3590,3590,0
20231024,153300,10876470580,3590,3590,3590,3590,0
20231024,153200,10876470580,3590,3590,3590,3590,0
20231024,153100,10876470580,3590,3590,3590,3590,0
20231024,153000,10876470580,3590,3590,3590,3590,23068
20231024,152900,10793656460,3590,3590,3590,3590,0
20231024,152800,10793656460,3590,3590,3590,3590,0
20231024,152700,10793656460,3590,3590,3590,3590,0
20231024,152600,10793656460,3590,3590,3590,3590,0
20231024,152500,10793656460,3590,3590,3590,3590,0
20231024,152400,10793656460,3590,3590,3590,3590,0
20231024,152300,10793656460,3590,3590,3590,3590,0
20231024,152200,10793656460,3590,3590,3590,3590,0
20231024,152100,10793656460,3590,3590,3590,3590,0
20231024,152000,10793656460,3590,3590,3590,3590,0
20231024,151900,10793656460,3590,3570,3595,3570,3943
20231024,151800,10779559600,3570,3595,3595,3570,4407
20231024,151700,10763787715,3595,3595,3595,3595,4226
20231024,151600,10748595245,3595,3580,3595,3580,9635
20231024,151500,10713987750,3580,3585,3590,3580,377
20231024,151400,10712636175,3580,3590,3590,3580,5313
20231024,151300,10693579270,3590,3585,3590,3580,6032
20231024,151200,10671943570,3585,3580,3585,3580,876
20231024,151100,10668803350,3590,3580,3590,3580,1394
20231024,151000,10663805485,3580,3555,3580,3555,11948
20231024,150900,10621109980,3555,3575,3585,3555,6678
20231024,150800,10597296715,3575,3580,3580,3560,15089
20231024,150700,10543472665,3580,3585,3590,3580,3072
20231024,150600,10532456370,3585,3595,3595,3585,1267
20231024,150500,10527908500,3590,3590,3595,3590,1101
20231024,150400,10523954970,3590,3595,3595,3585,651
20231024,150300,10521619235,3590,3590,3595,3590,2767
20231024,150200,10511683015,3590,3605,3605,3585,4301
20231024,150100,10496233190,3605,3620,3620,3595,13053
20231024,150000,10449054805,3620,3625,3635,3620,4151
20231024,145900,10433995495,3620,3610,3625,3610,4827
20231024,145800,10416547015,3615,3615,3620,3610,3407
20231024,145700,10404224305,3615,3620,3620,3610,13102
20231024,145600,10356868590,3620,3640,3650,3620,36433
20231024,145500,10224309700,3645,3640,3645,3635,14239
20231024,145400,10172481845,3640,3640,3640,3630,9722
20231024,145300,10137123645,3640,3635,3640,3630,6753
20231024,145200,10112579300,3635,3620,3635,3620,9467
20231024,145100,10078220030,3620,3625,3625,3605,12099
20231024,145000,10034456510,3620,3615,3620,3610,6654
20231024,144900,10010401115,3610,3620,3630,3605,20838
20231024,144800,9935024315,3620,3640,3640,3620,31754
20231024,144700,9819611730,3640,3605,3640,3605,24473
20231024,144600,9730959190,3605,3605,3620,3605,18242
20231024,144500,9665079475,3605,3590,3605,3585,25862
20231024,144400,9572057380,3590,3590,3595,3585,5206
20231024,144300,9553375425,3585,3590,3590,3585,6416
20231024,144200,9530353625,3590,3580,3590,3575,4312
20231024,144100,9514909850,3585,3585,3585,3575,11124
20231024,144000,9475119865,3590,3580,3595,3575,26707
20231024,143900,9379344610,3580,3560,3580,3560,15035
20231024,143800,9325699100,3555,3555,3555,3550,2986
20231024,143700,9315083975,3555,3555,3555,3545,7910
20231024,143600,9286997440,3560,3560,3565,3555,9792
20231024,143500,9252143830,3555,3560,3565,3555,17587
20231024,143400,9189536340,3560,3555,3560,3555,3958
20231024,143300,9175446040,3555,3555,3565,3555,9907
20231024,143200,9140187090,3555,3560,3560,3555,12121
20231024,143100,9097066600,3555,3555,3560,3550,18921
20231024,143000,9029799415,3550,3550,3555,3550,355
20231024,142900,9028537470,3550,3545,3555,3540,17890
20231024,142800,8965031000,3540,3550,3550,3540,1984
20231024,142700,8957997360,3545,3545,3550,3545,386
20231024,142600,8956628920,3550,3545,3550,3540,4486
20231024,142500,8940726285,3545,3545,3545,3540,1058
20231024,142400,8936978975,3545,3545,3550,3545,7478
20231024,142300,8910452140,3540,3545,3545,3540,9285
20231024,142200,8877536935,3550,3545,3550,3545,4524
20231024,142100,8861487160,3550,3550,3550,3540,2306
20231024,142000,8853317380,3550,3545,3550,3540,23501
20231024,141900,8769959830,3545,3545,3550,3545,329
20231024,141800,8768793095,3550,3545,3550,3545,3290
20231024,141700,8757125100,3545,3545,3550,3540,3416
20231024,141600,8745012430,3540,3535,3540,3535,2213
20231024,141500,8737178425,3540,3540,3540,3535,262
20231024,141400,8736251005,3540,3535,3540,3535,1128
20231024,141300,8732262015,3530,3530,3530,3525,4154
20231024,141200,8717598425,3530,3525,3530,3525,1874
20231024,141100,8710992190,3520,3525,3525,3520,4385
20231024,141000,8695554065,3520,3525,3525,3520,20461
20231024,140900,8623522650,3530,3535,3535,3530,4537
20231024,140800,8607504800,3535,3540,3540,3535,4498
20231024,140700,8591603370,3535,3545,3545,3535,8024
20231024,140600,8563224705,3550,3545,3550,3545,2519
20231024,140500,8554293655,3545,3550,3550,3540,13234
20231024,140400,8507414690,3550,3545,3550,3540,16860
20231024,140300,8447604875,3535,3535,3545,3530,10372
20231024,140200,8410932060,3540,3535,3540,3535,505
20231024,140100,8409144950,3535,3530,3540,3530,2850
20231024,140000,8399075175,3535,3515,3535,3515,11769
20231024,135900,8357578870,3520,3520,3520,3520,669
20231024,135800,8355223990,3520,3520,3520,3515,666
20231024,135700,8352879730,3515,3520,3520,3515,403
20231024,135600,8351461245,3515,3520,3520,3515,93
20231024,135500,8351133890,3520,3515,3520,3515,620
20231024,135400,8348952655,3520,3525,3525,3520,95
20231024,135300,8348617915,3525,3520,3525,3520,933
20231024,135200,8345333320,3520,3525,3525,3520,1754
20231024,135100,8339155495,3525,3525,3525,3525,190
20231024,135000,8338485745,3525,3520,3530,3510,5895
20231024,134900,8317749820,3520,3525,3530,3520,12203
20231024,134800,8274778345,3525,3520,3530,3520,2218
20231024,134700,8266964450,3515,3510,3515,3505,520
20231024,134600,8265138975,3510,3500,3515,3500,5631
20231024,134500,8245378015,3495,3495,3500,3490,1395
20231024,134400,8240502055,3490,3490,3495,3490,107
20231024,134300,8240128195,3495,3490,3495,3490,464
20231024,134200,8238506820,3490,3490,3495,3490,366
20231024,134100,8237228710,3490,3490,3490,3485,1177
20231024,134000,8233121285,3485,3495,3495,3485,991
20231024,133900,8229664120,3495,3490,3495,3490,206
20231024,133800,8228944405,3490,3490,3495,3490,433
20231024,133700,8227431305,3490,3495,3495,3490,287
20231024,133600,8226429335,3495,3490,3495,3490,554
20231024,133500,8224494270,3490,3485,3490,3480,5029
20231024,133400,8206965315,3485,3490,3490,3485,1124
20231024,133300,8203046225,3490,3495,3500,3490,1156
20231024,133200,8199007090,3500,3510,3510,3500,1956
20231024,133100,8192154060,3510,3520,3520,3505,7256
20231024,133000,8166671055,3520,3505,3525,3505,9745
20231024,132900,8132364355,3510,3510,3515,3505,1668
20231024,132800,8126504970,3505,3500,3505,3500,585
20231024,132700,8124455550,3505,3505,3510,3500,545
20231024,132600,8122545365,3505,3505,3515,3505,1538
20231024,132500,8117150790,3505,3495,3505,3495,2247
20231024,132400,8109286705,3495,3485,3495,3485,1410
20231024,132300,8104365460,3485,3490,3490,3485,263
20231024,132200,8103447855,3485,3475,3485,3475,259
20231024,132100,8102545305,3475,3480,3485,3475,1880
20231024,132000,8095997365,3480,3475,3480,3465,2107
20231024,131900,8088680260,3475,3470,3475,3470,680
20231024,131800,8086317315,3475,3480,3480,3470,820
20231024,131700,8083468565,3485,3490,3490,3470,2351
20231024,131600,8075285990,3485,3495,3495,3480,508
20231024,131500,8073515155,3485,3495,3495,3485,834
20231024,131400,8070601055,3495,3500,3500,3495,183
20231024,131300,8069960695,3500,3495,3500,3480,2799
20231024,131200,8060194895,3490,3490,3500,3485,478
20231024,131100,8058523505,3490,3490,3495,3490,499
20231024,131000,8056781110,3490,3485,3490,3480,1056
20231024,130900,8053098730,3475,3480,3485,3470,4798
20231024,130800,8036427055,3470,3485,3485,3460,8934
20231024,130700,8005427455,3485,3490,3500,3485,1891
20231024,130600,7998833485,3490,3500,3500,3490,3310
20231024,130500,7987274765,3500,3505,3505,3500,2689
20231024,130400,7977859595,3510,3505,3510,3500,895
20231024,130300,7974724650,3505,3515,3515,3505,1342
20231024,130200,7970015720,3515,3515,3515,3510,5011
20231024,130100,7952421565,3515,3525,3525,3515,10489
20231024,130000,7915473840,3530,3530,3530,3525,2011
20231024,125900,7908382620,3530,3530,3535,3530,870
20231024,125800,7905310615,3530,3530,3530,3530,718
20231024,125700,7902776075,3525,3535,3535,3525,907
20231024,125600,7899577930,3535,3540,3540,3535,3699
20231024,125500,7886491600,3540,3530,3545,3530,5457
20231024,125400,7867164820,3530,3545,3550,3525,18500
20231024,125300,7801607665,3550,3550,3555,3545,3463
20231024,125200,7789321595,3555,3550,3555,3545,14940
20231024,125100,7736255530,3545,3525,3545,3520,15435
20231024,125000,7681608805,3530,3540,3540,3530,5844
20231024,124900,7660969215,3535,3550,3560,3530,18455
20231024,124800,7595502130,3545,3520,3550,3520,26119
20231024,124700,7503124140,3525,3515,3530,3510,17139
20231024,124600,7442735760,3520,3495,3525,3495,30194
20231024,124500,7336745760,3490,3495,3495,3490,290
20231024,124400,7335732275,3500,3490,3500,3490,3919
20231024,124300,7322046175,3490,3495,3500,3490,1149
20231024,124200,7318031265,3495,3495,3495,3490,2489
20231024,124100,7309332275,3495,3495,3505,3495,15899
20231024,124000,7253709980,3490,3500,3500,3490,1567
20231024,123900,7248231340,3495,3495,3500,3495,8492
20231024,123800,7218549370,3490,3485,3495,3485,9297
20231024,123700,7186107640,3485,3475,3490,3475,2228
20231024,123600,7178352115,3475,3475,3475,3475,2283
20231024,123500,7170418690,3470,3470,3470,3470,1688
20231024,123400,7164561330,3465,3470,3470,3465,1684
20231024,123300,7158719350,3465,3460,3465,3460,6329
20231024,123200,7136812915,3455,3455,3455,3455,1460
20231024,123100,7131768615,3455,3450,3455,3450,227
20231024,123000,7130984885,3445,3455,3455,3445,2326
20231024,122900,7122959035,3460,3450,3460,3445,2552
20231024,122800,7114149045,3445,3445,3450,3435,4974
20231024,122700,7097035830,3445,3455,3455,3445,2588
20231024,122600,7088106630,3450,3450,3450,3445,5712
20231024,122500,7068423260,3450,3450,3460,3450,3849
20231024,122400,7055138845,3455,3460,3460,3450,2245
20231024,122300,7047380935,3460,3450,3460,3450,1108
20231024,122200,7043552255,3450,3455,3460,3445,4862
20231024,122100,7026768330,3455,3455,3460,3455,1067
20231024,122000,7023080680,3450,3460,3460,3450,3337
20231024,121900,7011551465,3455,3455,3460,3455,1436
20231024,121800,7006589650,3455,3450,3455,3450,5213
20231024,121700,6988604440,3450,3450,3455,3450,1376
20231024,121600,6983856905,3450,3450,3455,3450,2446
20231024,121500,6975417705,3445,3440,3445,3440,1727
20231024,121400,6969469675,3440,3440,3440,3435,1375
20231024,121300,6964739730,3445,3445,3445,3445,388
20231024,121200,6963403070,3445,3440,3445,3440,489
20231024,121100,6961720475,3440,3440,3440,3435,1368
20231024,121000,6957014560,3445,3445,3445,3445,154
20231024,120900,6956484030,3445,3435,3445,3435,479
20231024,120800,6954835125,3445,3445,3445,3440,522
20231024,120700,6953038790,3445,3440,3445,3435,4865
20231024,120600,6936315910,3435,3435,3440,3435,2421
20231024,120500,6927999005,3435,3460,3465,3435,23317
20231024,120400,6847633485,3455,3455,3460,3450,1152
20231024,120300,6843652595,3450,3450,3460,3445,2433
20231024,120200,6835248275,3455,3455,3455,3450,399
20231024,120100,6833869785,3450,3450,3450,3440,6357
20231024,120000,6811956840,3455,3455,3455,3450,1010
20231024,115900,6808469820,3450,3450,3455,3445,1752
20231024,115800,6802428230,3450,3460,3460,3450,7629
20231024,115700,6776096670,3460,3460,3460,3450,1935
20231024,115600,6769408165,3460,3460,3460,3460,467
20231024,115500,6767792345,3465,3460,3470,3455,3419
20231024,115400,6755958330,3455,3460,3460,3450,1311
20231024,115300,6751427375,3460,3455,3460,3455,1997
20231024,115200,6744524040,3450,3455,3460,3450,4113
20231024,115100,6730312585,3460,3460,3460,3450,2472
20231024,115000,6721770275,3455,3455,3460,3450,5086
20231024,114900,6704200405,3460,3470,3470,3455,6190
20231024,114800,6682780200,3470,3470,3475,3470,2065
20231024,114700,6675612585,3470,3470,3470,3465,1532
20231024,114600,6670299580,3470,3470,3470,3465,2161
20231024,114500,6662807715,3470,3470,3475,3465,1735
20231024,114400,6656788555,3470,3480,3480,3465,2965
20231024,114300,6646499605,3480,3470,3485,3470,1831
20231024,114200,6640132310,3470,3470,3470,3465,1110
20231024,114100,6636283965,3470,3470,3470,3465,2656
20231024,114000,6627074735,3470,3470,3475,3470,1143
20231024,113900,6623107815,3470,3470,3475,3465,1788
20231024,113800,6616905630,3470,3465,3470,3465,2172
20231024,113700,6609378550,3465,3470,3470,3455,6215
20231024,113600,6587849390,3475,3470,3475,3465,1434
20231024,113500,6582872900,3470,3475,3475,3470,975
20231024,113400,6579488745,3475,3475,3480,3465,7118
20231024,113300,6554786985,3480,3475,3480,3475,856
20231024,113200,6551808155,3475,3475,3485,3475,2547
20231024,113100,6542951515,3480,3470,3485,3470,1158
20231024,113000,6538924970,3475,3480,3485,3475,3177
20231024,112900,6527875950,3475,3480,3485,3475,4156
20231024,112800,6513426800,3480,3480,3485,3480,1102
20231024,112700,6509589745,3490,3490,3490,3480,5413
20231024,112600,6490734195,3485,3475,3490,3475,1467
20231024,112500,6485624510,3485,3485,3490,3480,2508
20231024,112400,6476890805,3485,3485,3490,3485,1558
20231024,112300,6471459815,3485,3470,3485,3470,2145
20231024,112200,6464001125,3470,3480,3485,3470,11137
20231024,112100,6425267105,3490,3485,3490,3475,2005
20231024,112000,6418284725,3485,3485,3490,3485,4478
20231024,111900,6402666145,3485,3480,3495,3480,17835
20231024,111800,6340446930,3480,3475,3480,3470,1374
20231024,111700,6335670800,3465,3480,3480,3465,2780
20231024,111600,6326016625,3480,3470,3480,3465,995
20231024,111500,6322559570,3475,3475,3475,3470,2245
20231024,111400,6314765195,3475,3475,3480,3470,1025
20231024,111300,6311203255,3475,3480,3480,3470,1333
20231024,111200,6306570230,3470,3470,3480,3465,5535
20231024,111100,6287352795,3470,3470,3470,3460,723
20231024,111000,6284844095,3465,3470,3475,3465,2914
20231024,110900,6274733020,3470,3470,3470,3460,1109
20231024,110800,6270886545,3470,3470,3470,3465,1615
20231024,110700,6265283495,3460,3470,3470,3460,1573
20231024,110600,6259826915,3470,3470,3470,3465,619
20231024,110500,6257679120,3465,3470,3470,3465,1365
20231024,110400,6252943320,3470,3465,3470,3460,961
20231024,110300,6249612315,3470,3475,3480,3460,3824
20231024,110200,6236336435,3475,3485,3490,3470,3815
20231024,110100,6223061495,3485,3480,3485,3480,3004
20231024,110000,6212593985,3480,3470,3480,3470,4006
20231024,105900,6198661710,3470,3470,3475,3465,1437
20231024,105800,6193676025,3470,3465,3470,3455,3285
20231024,105700,6182308665,3460,3470,3470,3460,5287
20231024,105600,6163996170,3465,3470,3470,3460,3367
20231024,105500,6152332315,3470,3475,3475,3460,3800
20231024,105400,6139170710,3465,3475,3475,3465,5530
20231024,105300,6119993000,3470,3475,3485,3470,5294
20231024,105200,6101581010,3475,3465,3475,3460,5434
20231024,105100,6082736755,3455,3460,3465,3455,2539
20231024,105000,6073944245,3460,3475,3475,3455,2865
20231024,104900,6064014080,3475,3465,3480,3465,9935
20231024,104800,6029540605,3465,3460,3465,3455,13207
20231024,104700,5983822900,3455,3440,3460,3435,5222
20231024,104600,5965827220,3435,3445,3450,3435,1499
20231024,104500,5960663730,3445,3455,3455,3445,5471
20231024,104400,5941789530,3450,3455,3460,3430,11650
20231024,104300,5901592475,3455,3435,3455,3435,6190
20231024,104200,5880274400,3440,3430,3440,3415,19251
20231024,104100,5814364230,3425,3430,3435,3425,2709
20231024,104000,5805074325,3430,3425,3435,3425,3614
20231024,103900,5792692625,3425,3410,3425,3405,5255
20231024,103800,5774762845,3405,3390,3405,3390,2645
20231024,103700,5765769185,3395,3400,3400,3395,766
20231024,103600,5763166170,3400,3400,3400,3395,1804
20231024,103500,5757034830,3400,3395,3400,3395,839
20231024,103400,5754184810,3390,3395,3400,3390,378
20231024,103300,5752901020,3390,3405,3410,3390,3896
20231024,103200,5739649430,3410,3400,3415,3400,1957
20231024,103100,5732979845,3405,3420,3420,3400,2491
20231024,103000,5724490325,3420,3415,3435,3415,8688
20231024,102900,5694735835,3410,3410,3415,3405,1393
20231024,102800,5689985940,3415,3390,3415,3385,30693
20231024,102700,5585764760,3395,3405,3405,3395,4523
20231024,102600,5570393390,3405,3405,3410,3400,1274
20231024,102500,5566057255,3400,3400,3405,3395,1702
20231024,102400,5560274810,3400,3405,3405,3395,2268
20231024,102300,5552565310,3410,3415,3415,3410,1344
20231024,102200,5547982000,3415,3405,3415,3400,2980
20231024,102100,5537813830,3405,3400,3405,3400,422
20231024,102000,5536377255,3400,3405,3415,3400,3565
20231024,101900,5524227645,3405,3405,3405,3400,1824
20231024,101800,5518020240,3405,3400,3405,3390,2356
20231024,101700,5510013830,3395,3395,3400,3395,805
20231024,101600,5507280520,3395,3390,3400,3385,3699
20231024,101500,5494745180,3390,3385,3390,3380,2175
20231024,101400,5487378045,3385,3385,3385,3370,11134
20231024,101300,5449781050,3385,3380,3385,3380,2849
20231024,101200,5440142290,3380,3395,3395,3380,3995
20231024,101100,5426616425,3390,3380,3415,3380,7229
20231024,101000,5402100985,3380,3390,3390,3375,8168
20231024,100900,5374480375,3390,3380,3390,3380,2511
20231024,100800,5365985450,3380,3380,3385,3375,2045
20231024,100700,5359075830,3380,3385,3385,3370,6135
20231024,100600,5338343450,3385,3370,3385,3370,3455
20231024,100500,5326673080,3370,3385,3390,3370,19391
20231024,100400,5261160375,3385,3390,3390,3385,5683
20231024,100300,5241915195,3395,3390,3400,3385,6747
20231024,100200,5219038460,3395,3410,3410,3390,15320
20231024,100100,5166971420,3405,3420,3420,3400,42083
20231024,100000,5023674615,3420,3415,3430,3415,10871
20231024,095900,4986455465,3415,3440,3440,3415,18005
20231024,095800,4924804135,3440,3445,3450,3435,6581
20231024,095700,4902159730,3445,3465,3465,3445,6681
20231024,095600,4879091865,3460,3465,3470,3455,6670
20231024,095500,4856005955,3465,3460,3470,3455,8147
20231024,095400,4827804355,3470,3460,3470,3455,9114
20231024,095300,4796249325,3460,3455,3470,3455,6454
20231024,095200,4773928005,3445,3465,3475,3440,9364
20231024,095100,4741575205,3460,3470,3470,3450,6372
20231024,095000,4719522915,3475,3455,3480,3445,11007
20231024,094900,4681459065,3455,3475,3480,3435,12940
20231024,094800,4636644420,3465,3455,3480,3440,7013
20231024,094700,4612362095,3460,3475,3480,3440,16565
20231024,094600,4554899685,3480,3475,3480,3465,4330
20231024,094500,4539861845,3480,3485,3485,3470,2471
20231024,094400,4531267925,3490,3480,3495,3450,12023
20231024,094300,4489564725,3485,3510,3510,3480,7019
20231024,094200,4465047215,3510,3515,3530,3505,6579
20231024,094100,4441927995,3515,3515,3540,3510,14930
20231024,094000,4389339670,3510,3545,3545,3505,35202
20231024,093900,4265133775,3545,3530,3550,3530,25681
20231024,093800,4174134365,3540,3555,3565,3535,31897
20231024,093700,4060935095,3545,3520,3555,3495,72319
20231024,093600,3806476430,3520,3460,3520,3460,25644
20231024,093500,3716977955,3455,3475,3480,3450,13496
20231024,093400,3670204145,3475,3460,3475,3460,6032
20231024,093300,3649299880,3460,3460,3485,3460,26153
20231024,093200,3558605255,3460,3440,3460,3440,8165
20231024,093100,3530422545,3440,3415,3440,3410,7822
20231024,093000,3503673025,3420,3410,3420,3410,4520
20231024,092900,3488239925,3420,3405,3425,3400,9627
20231024,092800,3455417635,3415,3385,3425,3380,60752
20231024,092700,3248834700,3400,3435,3440,3385,51887
20231024,092600,3071685960,3440,3430,3450,3425,24381
20231024,092500,2987915060,3435,3465,3470,3430,28103
20231024,092400,2891005190,3470,3470,3475,3455,15561
20231024,092300,2837076740,3475,3485,3490,3470,19582
20231024,092200,2768967710,3490,3495,3510,3480,26176
20231024,092100,2677557435,3490,3500,3500,3475,14397
20231024,092000,2627378450,3490,3530,3530,3485,20944
20231024,091900,2553911190,3525,3520,3535,3505,18343
20231024,091800,2489302570,3515,3525,3540,3515,19174
20231024,091700,2421632600,3515,3495,3540,3485,33026
20231024,091600,2305445285,3485,3495,3500,3470,37205
20231024,091500,2175800860,3490,3490,3495,3480,5324
20231024,091400,2157214480,3485,3485,3490,3475,8423
20231024,091300,2127877230,3485,3490,3490,3470,26995
20231024,091200,2033913955,3495,3525,3530,3475,56328
20231024,091100,1836885685,3520,3490,3525,3470,29678
20231024,091000,1733076615,3490,3495,3510,3485,19437
20231024,090900,1665059685,3490,3505,3510,3475,23144
20231024,090800,1584280425,3515,3520,3525,3500,19751
20231024,090700,1514897125,3525,3515,3540,3500,26569
20231024,090600,1421620225,3520,3540,3545,3515,17142
20231024,090500,1361123615,3540,3550,3565,3540,13964
20231024,090400,1311585950,3550,3555,3565,3545,22934
20231024,090300,1230118115,3560,3595,3600,3550,39818
20231024,090200,1087888835,3605,3640,3650,3570,51981
20231024,090100,900437430,3645,3530,3730,3520,153625
20231024,090000,345813655,3525,3405,3530,3405,99490