KissMeData/041920/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191300,765495380,5700,5700,5700,5700,2998
20231024,191200,765495380,5700,5700,5700,5700,0
20231024,191100,765495380,5700,5700,5700,5700,0
20231024,191000,765495380,5700,5700,5700,5700,0
20231024,190900,765495380,5700,5700,5700,5700,0
20231024,190800,765495380,5700,5700,5700,5700,0
20231024,190700,765495380,5700,5700,5700,5700,0
20231024,190600,765495380,5700,5700,5700,5700,0
20231024,190500,765495380,5700,5700,5700,5700,0
20231024,190400,765495380,5700,5700,5700,5700,0
20231024,190300,765495380,5700,5700,5700,5700,0
20231024,190200,765495380,5700,5700,5700,5700,0
20231024,190100,765495380,5700,5700,5700,5700,0
20231024,190000,765495380,5700,5700,5700,5700,0
20231024,185900,765495380,5700,5700,5700,5700,0
20231024,185800,765495380,5700,5700,5700,5700,0
20231024,185700,765495380,5700,5700,5700,5700,0
20231024,185600,765495380,5700,5700,5700,5700,0
20231024,185500,765495380,5700,5700,5700,5700,0
20231024,185400,765495380,5700,5700,5700,5700,0
20231024,185300,765495380,5700,5700,5700,5700,0
20231024,185200,765495380,5700,5700,5700,5700,0
20231024,185100,765495380,5700,5700,5700,5700,0
20231024,185000,765495380,5700,5700,5700,5700,0
20231024,184900,765495380,5700,5700,5700,5700,0
20231024,184800,765495380,5700,5700,5700,5700,0
20231024,184700,765495380,5700,5700,5700,5700,0
20231024,184600,765495380,5700,5700,5700,5700,0
20231024,184500,765495380,5700,5700,5700,5700,0
20231024,184400,765495380,5700,5700,5700,5700,0
20231024,184300,765495380,5700,5700,5700,5700,2998
20231024,184200,765495380,5700,5700,5700,5700,0
20231024,184100,765495380,5700,5700,5700,5700,0
20231024,184000,765495380,5700,5700,5700,5700,0
20231024,183900,765495380,5700,5700,5700,5700,0
20231024,183800,765495380,5700,5700,5700,5700,0
20231024,183700,765495380,5700,5700,5700,5700,0
20231024,183600,765495380,5700,5700,5700,5700,0
20231024,183500,765495380,5700,5700,5700,5700,0
20231024,183400,765495380,5700,5700,5700,5700,0
20231024,183300,765495380,5700,5700,5700,5700,0
20231024,183200,765495380,5700,5700,5700,5700,0
20231024,183100,765495380,5700,5700,5700,5700,0
20231024,183000,765495380,5700,5700,5700,5700,0
20231024,182900,765495380,5700,5700,5700,5700,0
20231024,182800,765495380,5700,5700,5700,5700,0
20231024,182700,765495380,5700,5700,5700,5700,0
20231024,182600,765495380,5700,5700,5700,5700,0
20231024,182500,765495380,5700,5700,5700,5700,0
20231024,182400,765495380,5700,5700,5700,5700,0
20231024,182300,765495380,5700,5700,5700,5700,0
20231024,182200,765495380,5700,5700,5700,5700,0
20231024,182100,765495380,5700,5700,5700,5700,0
20231024,182000,765495380,5700,5700,5700,5700,0
20231024,181900,765495380,5700,5700,5700,5700,0
20231024,181800,765495380,5700,5700,5700,5700,0
20231024,181700,765495380,5700,5700,5700,5700,0
20231024,181600,765495380,5700,5700,5700,5700,0
20231024,181500,765495380,5700,5700,5700,5700,0
20231024,181400,765495380,5700,5700,5700,5700,0
20231024,181300,765495380,5700,5700,5700,5700,2998
20231024,181200,765495380,5700,5700,5700,5700,0
20231024,181100,765495380,5700,5700,5700,5700,0
20231024,181000,765495380,5700,5700,5700,5700,0
20231024,180900,765495380,5700,5700,5700,5700,0
20231024,180800,765495380,5700,5700,5700,5700,0
20231024,180700,765495380,5700,5700,5700,5700,0
20231024,180600,765495380,5700,5700,5700,5700,0
20231024,180500,765495380,5700,5700,5700,5700,0
20231024,180400,765495380,5700,5700,5700,5700,0
20231024,180300,765495380,5700,5700,5700,5700,0
20231024,180200,765495380,5700,5700,5700,5700,0
20231024,180100,765495380,5700,5700,5700,5700,0
20231024,180000,765495380,5700,5700,5700,5700,0
20231024,175900,765495380,5700,5700,5700,5700,0
20231024,175800,765495380,5700,5700,5700,5700,0
20231024,175700,765495380,5700,5700,5700,5700,0
20231024,175600,765495380,5700,5700,5700,5700,0
20231024,175500,765495380,5700,5700,5700,5700,0
20231024,175400,765495380,5700,5700,5700,5700,0
20231024,175300,765495380,5700,5700,5700,5700,0
20231024,175200,765495380,5700,5700,5700,5700,0
20231024,175100,765495380,5700,5700,5700,5700,0
20231024,175000,765495380,5700,5700,5700,5700,0
20231024,174900,765495380,5700,5700,5700,5700,0
20231024,174800,765495380,5700,5700,5700,5700,0
20231024,174700,765495380,5700,5700,5700,5700,0
20231024,174600,765495380,5700,5700,5700,5700,0
20231024,174500,765495380,5700,5700,5700,5700,0
20231024,174400,765495380,5700,5700,5700,5700,0
20231024,174300,765495380,5700,5700,5700,5700,2998
20231024,174200,765495380,5700,5700,5700,5700,0
20231024,174100,765495380,5700,5700,5700,5700,0
20231024,174000,765495380,5700,5700,5700,5700,0
20231024,173900,765495380,5700,5700,5700,5700,0
20231024,173800,765495380,5700,5700,5700,5700,0
20231024,173700,765495380,5700,5700,5700,5700,0
20231024,173600,765495380,5700,5700,5700,5700,0
20231024,173500,765495380,5700,5700,5700,5700,0
20231024,173400,765495380,5700,5700,5700,5700,0
20231024,173300,765495380,5700,5700,5700,5700,0
20231024,173200,765495380,5700,5700,5700,5700,0
20231024,173100,765495380,5700,5700,5700,5700,0
20231024,173000,765495380,5700,5700,5700,5700,0
20231024,172900,765495380,5700,5700,5700,5700,0
20231024,172800,765495380,5700,5700,5700,5700,0
20231024,172700,765495380,5700,5700,5700,5700,0
20231024,172600,765495380,5700,5700,5700,5700,0
20231024,172500,765495380,5700,5700,5700,5700,0
20231024,172400,765495380,5700,5700,5700,5700,0
20231024,172300,765495380,5700,5700,5700,5700,0
20231024,172200,765495380,5700,5700,5700,5700,0
20231024,172100,765495380,5700,5700,5700,5700,0
20231024,172000,765495380,5700,5700,5700,5700,0
20231024,171900,765495380,5700,5700,5700,5700,0
20231024,171800,765495380,5700,5700,5700,5700,0
20231024,171700,765495380,5700,5700,5700,5700,0
20231024,171600,765495380,5700,5700,5700,5700,0
20231024,171500,765495380,5700,5700,5700,5700,0
20231024,171400,765495380,5700,5700,5700,5700,0
20231024,171300,765495380,5700,5700,5700,5700,2998
20231024,171200,765495380,5700,5700,5700,5700,0
20231024,171100,765495380,5700,5700,5700,5700,0
20231024,171000,765495380,5700,5700,5700,5700,0
20231024,170900,765495380,5700,5700,5700,5700,0
20231024,170800,765495380,5700,5700,5700,5700,0
20231024,170700,765495380,5700,5700,5700,5700,0
20231024,170600,765495380,5700,5700,5700,5700,0
20231024,170500,765495380,5700,5700,5700,5700,0
20231024,170400,765495380,5700,5700,5700,5700,0
20231024,170300,765495380,5700,5700,5700,5700,0
20231024,170200,765495380,5700,5700,5700,5700,0
20231024,170100,765495380,5700,5700,5700,5700,0
20231024,170000,765495380,5700,5700,5700,5700,0
20231024,165900,765495380,5700,5700,5700,5700,0
20231024,165800,765495380,5700,5700,5700,5700,0
20231024,165700,765495380,5700,5700,5700,5700,0
20231024,165600,765495380,5700,5700,5700,5700,0
20231024,165500,765495380,5700,5700,5700,5700,0
20231024,165400,765495380,5700,5700,5700,5700,0
20231024,165300,765495380,5700,5700,5700,5700,0
20231024,165200,765495380,5700,5700,5700,5700,0
20231024,165100,765495380,5700,5700,5700,5700,0
20231024,165000,765495380,5700,5700,5700,5700,0
20231024,164900,765495380,5700,5700,5700,5700,0
20231024,164800,765495380,5700,5700,5700,5700,0
20231024,164700,765495380,5700,5700,5700,5700,0
20231024,164600,765495380,5700,5700,5700,5700,0
20231024,164500,765495380,5700,5700,5700,5700,0
20231024,164400,765495380,5700,5700,5700,5700,0
20231024,164300,765495380,5700,5700,5700,5700,2998
20231024,164200,765495380,5700,5700,5700,5700,0
20231024,164100,765495380,5700,5700,5700,5700,0
20231024,164000,765495380,5700,5700,5700,5700,0
20231024,163900,765495380,5700,5700,5700,5700,0
20231024,163800,765495380,5700,5700,5700,5700,0
20231024,163700,765495380,5700,5700,5700,5700,0
20231024,163600,765495380,5700,5700,5700,5700,0
20231024,163500,765495380,5700,5700,5700,5700,0
20231024,163400,765495380,5700,5700,5700,5700,0
20231024,163300,765495380,5700,5700,5700,5700,0
20231024,163200,765495380,5700,5700,5700,5700,0
20231024,163100,765495380,5700,5700,5700,5700,0
20231024,163000,765495380,5700,5700,5700,5700,0
20231024,162900,765495380,5700,5700,5700,5700,0
20231024,162800,765495380,5700,5700,5700,5700,0
20231024,162700,765495380,5700,5700,5700,5700,0
20231024,162600,765495380,5700,5700,5700,5700,0
20231024,162500,765495380,5700,5700,5700,5700,0
20231024,162400,765495380,5700,5700,5700,5700,0
20231024,162300,765495380,5700,5700,5700,5700,0
20231024,162200,765495380,5700,5700,5700,5700,0
20231024,162100,765495380,5700,5700,5700,5700,0
20231024,162000,765495380,5700,5700,5700,5700,0
20231024,161900,765495380,5700,5700,5700,5700,0
20231024,161800,765495380,5700,5700,5700,5700,0
20231024,161700,765495380,5700,5700,5700,5700,0
20231024,161600,765495380,5700,5700,5700,5700,0
20231024,161500,765495380,5700,5700,5700,5700,0
20231024,161400,765495380,5700,5700,5700,5700,0
20231024,161300,765495380,5700,5700,5700,5700,2998
20231024,161200,765495380,5700,5700,5700,5700,0
20231024,161100,765495380,5700,5700,5700,5700,0
20231024,161000,765495380,5700,5700,5700,5700,0
20231024,160900,765495380,5700,5700,5700,5700,0
20231024,160800,765495380,5700,5700,5700,5700,0
20231024,160700,765495380,5700,5700,5700,5700,0
20231024,160600,765495380,5700,5700,5700,5700,0
20231024,160500,765495380,5700,5700,5700,5700,0
20231024,160400,765495380,5700,5700,5700,5700,0
20231024,160300,765495380,5700,5700,5700,5700,0
20231024,160200,765495380,5700,5700,5700,5700,0
20231024,160100,765495380,5700,5700,5700,5700,0
20231024,160000,765495380,5700,5700,5700,5700,0
20231024,155900,765495380,5700,5700,5700,5700,0
20231024,155800,765495380,5700,5700,5700,5700,0
20231024,155700,765495380,5700,5700,5700,5700,0
20231024,155600,765495380,5700,5700,5700,5700,0
20231024,155500,765495380,5700,5700,5700,5700,0
20231024,155400,765495380,5700,5700,5700,5700,0
20231024,155300,765495380,5700,5700,5700,5700,0
20231024,155200,765495380,5700,5700,5700,5700,0
20231024,155100,765495380,5700,5700,5700,5700,0
20231024,155000,765495380,5700,5700,5700,5700,0
20231024,154900,765495380,5700,5700,5700,5700,0
20231024,154800,765495380,5700,5700,5700,5700,0
20231024,154700,765495380,5700,5700,5700,5700,0
20231024,154600,765495380,5700,5700,5700,5700,0
20231024,154500,765495380,5700,5700,5700,5700,0
20231024,154400,765495380,5700,5700,5700,5700,0
20231024,154300,765495380,5700,5700,5700,5700,2998
20231024,154200,765495380,5700,5700,5700,5700,0
20231024,154100,765495380,5700,5700,5700,5700,0
20231024,154000,765495380,5700,5700,5700,5700,0
20231024,153900,765495380,5700,5700,5700,5700,0
20231024,153800,765495380,5700,5700,5700,5700,0
20231024,153700,765495380,5700,5700,5700,5700,0
20231024,153600,765495380,5700,5700,5700,5700,0
20231024,153500,765495380,5700,5700,5700,5700,0
20231024,153400,765495380,5700,5700,5700,5700,0
20231024,153300,765495380,5700,5700,5700,5700,0
20231024,153200,765495380,5700,5700,5700,5700,0
20231024,153100,765495380,5700,5700,5700,5700,0
20231024,153000,765495380,5700,5700,5700,5700,2998
20231024,152900,748406780,5680,5680,5680,5680,0
20231024,152800,748406780,5680,5680,5680,5680,0
20231024,152700,748406780,5680,5680,5680,5680,0
20231024,152600,748406780,5680,5680,5680,5680,0
20231024,152500,748406780,5680,5680,5680,5680,0
20231024,152400,748406780,5680,5680,5680,5680,0
20231024,152300,748406780,5680,5680,5680,5680,0
20231024,152200,748406780,5680,5680,5680,5680,0
20231024,152100,748406780,5680,5680,5680,5680,0
20231024,152000,748406780,5680,5680,5680,5680,0
20231024,151900,748406780,5680,5670,5680,5650,138
20231024,151800,747625880,5650,5660,5680,5650,389
20231024,151700,745425220,5680,5660,5680,5660,2
20231024,151600,745413880,5680,5660,5690,5660,69
20231024,151500,745023080,5660,5660,5660,5660,1
20231024,151400,745017420,5690,5680,5690,5680,50
20231024,151300,744733340,5680,5660,5690,5660,37
20231024,151200,744523370,5690,5690,5690,5690,0
20231024,151100,744523370,5690,5670,5690,5670,51
20231024,151000,744234160,5670,5670,5670,5640,2030
20231024,150900,732764330,5690,5680,5690,5670,29
20231024,150800,732599570,5690,5680,5690,5680,107
20231024,150700,731990910,5680,5690,5690,5670,35
20231024,150600,731792060,5690,5690,5690,5670,23
20231024,150500,731661210,5690,5690,5690,5690,2
20231024,150400,731649830,5690,5680,5690,5680,1002
20231024,150300,725950480,5690,5680,5690,5680,831
20231024,150200,721224900,5690,5680,5690,5680,1187
20231024,150100,714482660,5680,5660,5680,5660,101
20231024,150000,713909440,5670,5670,5670,5670,47
20231024,145900,713642950,5680,5680,5680,5670,213
20231024,145800,712433130,5680,5680,5680,5680,12
20231024,145700,712364970,5690,5660,5690,5660,466
20231024,145600,709717890,5670,5690,5690,5670,18
20231024,145500,709615710,5690,5690,5690,5690,5
20231024,145400,709587260,5700,5700,5700,5700,0
20231024,145300,709587260,5700,5670,5700,5670,6220
20231024,145200,674232020,5670,5640,5670,5640,1935
20231024,145100,663301200,5650,5640,5650,5640,226
20231024,145000,662024550,5650,5650,5650,5650,4
20231024,144900,662001950,5650,5630,5650,5630,99
20231024,144800,661444540,5650,5650,5650,5650,0
20231024,144700,661444540,5650,5640,5650,5630,1002
20231024,144600,655799280,5650,5650,5650,5650,12
20231024,144500,655731480,5650,5650,5650,5650,1
20231024,144400,655725830,5650,5640,5650,5640,14
20231024,144300,655646840,5660,5640,5660,5640,653
20231024,144200,651962540,5620,5630,5630,5620,664
20231024,144100,648230220,5640,5640,5640,5640,3
20231024,144000,648213300,5640,5630,5640,5620,281
20231024,143900,646631440,5640,5640,5640,5640,0
20231024,143800,646631440,5640,5640,5640,5640,0
20231024,143700,646631440,5640,5640,5640,5640,0
20231024,143600,646631440,5640,5630,5640,5620,51
20231024,143500,646344570,5640,5630,5640,5630,29
20231024,143400,646181170,5640,5640,5640,5640,31
20231024,143300,646006330,5660,5640,5660,5640,5
20231024,143200,645978070,5660,5660,5660,5660,12
20231024,143100,645910150,5660,5660,5660,5660,9
20231024,143000,645859210,5660,5660,5660,5660,0
20231024,142900,645859210,5660,5650,5660,5650,3
20231024,142800,645842250,5660,5660,5660,5660,2
20231024,142700,645830930,5650,5660,5660,5650,276
20231024,142600,644271370,5660,5660,5660,5660,745
20231024,142500,640054670,5680,5680,5680,5660,105
20231024,142400,639460270,5680,5680,5680,5680,0
20231024,142300,639460270,5680,5660,5680,5650,451
20231024,142200,636909570,5680,5680,5680,5680,13
20231024,142100,636835730,5670,5670,5680,5670,815
20231024,142000,632214140,5680,5670,5680,5670,2127
20231024,141900,620149620,5670,5660,5670,5650,592
20231024,141800,616802280,5660,5650,5670,5650,583
20231024,141700,613504250,5670,5650,5670,5650,1239
20231024,141600,606503800,5670,5660,5670,5660,185
20231024,141500,605456660,5670,5670,5670,5650,40
20231024,141400,605230560,5670,5670,5670,5650,60
20231024,141300,604891220,5670,5670,5670,5670,496
20231024,141200,602078900,5670,5660,5670,5660,506
20231024,141100,599214900,5660,5650,5660,5650,706
20231024,141000,595221240,5650,5620,5650,5620,14
20231024,140900,595142190,5660,5660,5660,5660,5
20231024,140800,595113890,5660,5640,5660,5620,1545
20231024,140700,586387020,5640,5620,5640,5620,29
20231024,140600,586223560,5640,5650,5650,5630,117
20231024,140500,585563160,5650,5620,5650,5620,8
20231024,140400,585518140,5650,5630,5650,5630,609
20231024,140300,582089290,5650,5640,5650,5640,80
20231024,140200,581637900,5650,5650,5650,5650,30
20231024,140100,581468400,5650,5650,5650,5650,302
20231024,140000,579762100,5630,5650,5650,5630,32
20231024,135900,579581660,5650,5650,5650,5630,15
20231024,135800,579496970,5650,5620,5660,5620,206
20231024,135700,578338300,5660,5660,5660,5650,661
20231024,135600,574603170,5630,5670,5670,5630,426
20231024,135500,572200830,5670,5660,5670,5660,396
20231024,135400,569957620,5650,5650,5670,5620,1703
20231024,135300,560339900,5660,5620,5690,5620,16091
20231024,135200,469406790,5600,5600,5630,5600,1244
20231024,135100,462420550,5600,5600,5600,5600,37
20231024,135000,462213350,5600,5600,5610,5600,1125
20231024,134900,455907290,5600,5600,5600,5600,429
20231024,134800,453504890,5600,5570,5600,5570,204
20231024,134700,452362810,5600,5590,5600,5580,926
20231024,134600,447183830,5600,5550,5600,5540,7840
20231024,134500,403465830,5550,5530,5550,5530,883
20231024,134400,398573550,5540,5540,5540,5540,0
20231024,134300,398573550,5540,5540,5540,5540,0
20231024,134200,398573550,5540,5540,5540,5540,1
20231024,134100,398568010,5540,5540,5540,5540,0
20231024,134000,398568010,5540,5540,5540,5520,76
20231024,133900,398148070,5540,5540,5540,5540,74
20231024,133800,397738110,5540,5540,5540,5540,3
20231024,133700,397721490,5550,5550,5550,5550,1
20231024,133600,397715940,5540,5540,5540,5540,501
20231024,133500,394940400,5540,5540,5540,5540,40
20231024,133400,394718800,5550,5550,5550,5550,0
20231024,133300,394718800,5550,5550,5550,5550,153
20231024,133200,393869650,5550,5550,5550,5550,4
20231024,133100,393847450,5550,5550,5550,5550,1
20231024,133000,393841900,5550,5550,5550,5550,0
20231024,132900,393841900,5550,5550,5550,5550,1
20231024,132800,393836350,5550,5550,5550,5550,251
20231024,132700,392443300,5550,5550,5550,5550,3
20231024,132600,392426650,5550,5550,5550,5550,515
20231024,132500,389568400,5550,5550,5550,5540,222
20231024,132400,388336350,5550,5540,5550,5540,279
20231024,132300,386790670,5540,5550,5550,5540,3
20231024,132200,386774040,5540,5530,5550,5530,381
20231024,132100,384665070,5530,5510,5530,5510,17
20231024,132000,384571320,5530,5520,5530,5510,1301
20231024,131900,377390660,5530,5530,5530,5530,10
20231024,131800,377335360,5530,5530,5530,5530,12
20231024,131700,377269000,5530,5530,5530,5530,600
20231024,131600,373951000,5530,5520,5530,5520,22
20231024,131500,373829370,5530,5530,5530,5530,33
20231024,131400,373646880,5540,5540,5550,5540,61
20231024,131300,373308920,5550,5510,5550,5500,1187
20231024,131200,366738710,5550,5520,5550,5510,3151
20231024,131100,349274250,5540,5520,5540,5520,1030
20231024,131000,343574870,5520,5520,5520,5510,84
20231024,130900,343111220,5530,5530,5530,5530,0
20231024,130800,343111220,5530,5530,5530,5510,365
20231024,130700,341099930,5520,5530,5530,5510,363
20231024,130600,339092710,5530,5480,5530,5480,9264
20231024,130500,288189250,5480,5480,5480,5480,0
20231024,130400,288189250,5480,5480,5480,5480,5
20231024,130300,288161850,5480,5480,5480,5460,96
20231024,130200,287637590,5470,5470,5470,5470,785
20231024,130100,283343640,5470,5470,5470,5470,2
20231024,130000,283332700,5470,5440,5470,5440,1207
20231024,125900,276758250,5440,5430,5440,5430,1114
20231024,125800,270709210,5440,5440,5440,5440,15
20231024,125700,270627610,5440,5440,5440,5430,18
20231024,125600,270529720,5440,5430,5440,5430,34
20231024,125500,270344990,5440,5430,5440,5430,4
20231024,125400,270323260,5430,5430,5440,5430,198
20231024,125300,269247120,5430,5430,5430,5430,6
20231024,125200,269214540,5430,5430,5430,5430,3
20231024,125100,269198250,5440,5440,5440,5440,1
20231024,125000,269192810,5440,5440,5440,5440,0
20231024,124900,269192810,5440,5440,5440,5440,0
20231024,124800,269192810,5440,5440,5440,5440,0
20231024,124700,269192810,5440,5440,5440,5440,1
20231024,124600,269187370,5430,5430,5430,5430,603
20231024,124500,265913080,5450,5450,5450,5450,0
20231024,124400,265913080,5450,5450,5450,5450,0
20231024,124300,265913080,5450,5450,5450,5450,0
20231024,124200,265913080,5450,5450,5450,5450,0
20231024,124100,265913080,5450,5440,5450,5440,500
20231024,124000,263192820,5440,5440,5440,5440,0
20231024,123900,263192820,5440,5440,5440,5440,1
20231024,123800,263187380,5420,5420,5420,5420,0
20231024,123700,263187380,5420,5420,5420,5420,111
20231024,123600,262585760,5440,5440,5440,5440,2
20231024,123500,262574880,5440,5440,5440,5440,0
20231024,123400,262574880,5440,5440,5440,5440,0
20231024,123300,262574880,5440,5440,5440,5440,0
20231024,123200,262574880,5440,5440,5440,5440,135
20231024,123100,261840480,5410,5440,5440,5410,2
20231024,123000,261829630,5410,5410,5410,5410,0
20231024,122900,261829630,5410,5410,5410,5410,500
20231024,122800,259124630,5450,5450,5450,5450,0
20231024,122700,259124630,5450,5420,5450,5410,52
20231024,122600,258842970,5450,5420,5450,5420,521
20231024,122500,256003550,5450,5430,5450,5430,50
20231024,122400,255731390,5430,5430,5430,5430,340
20231024,122300,253885190,5420,5420,5430,5420,134
20231024,122200,253158900,5420,5420,5420,5420,87
20231024,122100,252687360,5420,5420,5420,5420,7
20231024,122000,252649420,5430,5430,5430,5430,0
20231024,121900,252649420,5430,5430,5430,5430,0
20231024,121800,252649420,5430,5420,5430,5420,4
20231024,121700,252627730,5420,5420,5420,5420,21
20231024,121600,252513910,5430,5430,5430,5430,0
20231024,121500,252513910,5430,5430,5430,5430,1
20231024,121400,252508480,5430,5420,5430,5420,95
20231024,121300,251993570,5440,5440,5440,5440,0
20231024,121200,251993570,5440,5440,5440,5440,0
20231024,121100,251993570,5440,5440,5440,5440,0
20231024,121000,251993570,5440,5440,5440,5440,0
20231024,120900,251993570,5440,5440,5440,5440,0
20231024,120800,251993570,5440,5440,5440,5440,0
20231024,120700,251993570,5440,5440,5440,5440,0
20231024,120600,251993570,5440,5440,5440,5440,0
20231024,120500,251993570,5440,5440,5440,5440,0
20231024,120400,251993570,5440,5440,5440,5440,947
20231024,120300,246841890,5440,5420,5440,5410,250
20231024,120200,245488920,5440,5440,5440,5440,0
20231024,120100,245488920,5440,5430,5440,5430,48
20231024,120000,245228270,5440,5440,5440,5440,15
20231024,115900,245146670,5440,5420,5440,5420,11
20231024,115800,245087030,5440,5430,5440,5430,647
20231024,115700,241573810,5440,5440,5440,5440,0
20231024,115600,241573810,5440,5440,5440,5440,0
20231024,115500,241573810,5440,5440,5440,5440,0
20231024,115400,241573810,5440,5440,5440,5440,2
20231024,115300,241562930,5440,5440,5440,5440,0
20231024,115200,241562930,5440,5440,5440,5440,1
20231024,115100,241557490,5430,5440,5440,5430,19
20231024,115000,241454310,5440,5440,5440,5430,355
20231024,114900,239524970,5450,5450,5450,5450,3
20231024,114800,239508620,5450,5440,5450,5430,684
20231024,114700,235791170,5450,5450,5450,5450,5
20231024,114600,235763920,5460,5460,5460,5460,0
20231024,114500,235763920,5460,5460,5460,5460,1
20231024,114400,235758460,5450,5460,5460,5450,12
20231024,114300,235693050,5450,5460,5460,5450,11
20231024,114200,235633090,5450,5460,5460,5450,26
20231024,114100,235491380,5460,5440,5460,5440,70
20231024,114000,235110390,5450,5450,5450,5450,15
20231024,113900,235028640,5470,5470,5470,5470,0
20231024,113800,235028640,5470,5470,5470,5470,0
20231024,113700,235028640,5470,5470,5470,5470,0
20231024,113600,235028640,5470,5450,5470,5450,1032
20231024,113500,229391740,5460,5460,5460,5460,0
20231024,113400,229391740,5460,5460,5470,5460,472
20231024,113300,226814610,5450,5440,5450,5440,3822
20231024,113200,205987780,5440,5440,5440,5440,1
20231024,113100,205982340,5430,5420,5430,5420,292
20231024,113000,204396860,5420,5420,5420,5420,17
20231024,112900,204304720,5430,5430,5430,5420,6
20231024,112800,204272170,5430,5430,5430,5430,0
20231024,112700,204272170,5430,5430,5430,5430,0
20231024,112600,204272170,5430,5430,5430,5430,0
20231024,112500,204272170,5430,5430,5430,5430,0
20231024,112400,204272170,5430,5430,5430,5430,39
20231024,112300,204060400,5430,5430,5430,5430,86
20231024,112200,203593420,5430,5410,5430,5410,303
20231024,112100,201952410,5410,5410,5410,5410,500
20231024,112000,199247410,5410,5410,5410,5410,0
20231024,111900,199247410,5410,5410,5410,5410,5
20231024,111800,199220360,5410,5410,5410,5410,3
20231024,111700,199204130,5400,5400,5400,5400,0
20231024,111600,199204130,5400,5400,5400,5400,0
20231024,111500,199204130,5400,5400,5400,5400,247
20231024,111400,197870330,5410,5410,5410,5410,2
20231024,111300,197859510,5410,5410,5410,5410,1
20231024,111200,197854100,5410,5390,5410,5390,62
20231024,111100,197519830,5390,5380,5390,5380,446
20231024,111000,195120340,5380,5380,5380,5380,5
20231024,110900,195093440,5380,5380,5380,5380,70
20231024,110800,194716840,5380,5380,5380,5380,1
20231024,110700,194711460,5370,5370,5370,5370,0
20231024,110600,194711460,5370,5370,5370,5370,64
20231024,110500,194367780,5370,5360,5370,5360,93
20231024,110400,193868620,5370,5370,5370,5370,0
20231024,110300,193868620,5370,5370,5370,5370,0
20231024,110200,193868620,5370,5370,5370,5370,1
20231024,110100,193863250,5370,5370,5370,5370,0
20231024,110000,193863250,5370,5370,5370,5370,0
20231024,105900,193863250,5370,5350,5370,5350,892
20231024,105800,189090910,5350,5360,5360,5350,667
20231024,105700,185521780,5360,5360,5360,5360,3
20231024,105600,185505700,5370,5370,5370,5370,1
20231024,105500,185500330,5360,5370,5370,5360,22
20231024,105400,185382400,5360,5370,5370,5360,23
20231024,105300,185258920,5370,5370,5370,5370,3
20231024,105200,185242810,5370,5370,5370,5370,2
20231024,105100,185232070,5360,5370,5370,5360,71
20231024,105000,184851010,5370,5370,5370,5370,0
20231024,104900,184851010,5370,5370,5370,5370,255
20231024,104800,183481660,5380,5380,5380,5380,0
20231024,104700,183481660,5380,5360,5380,5360,331
20231024,104600,181704420,5370,5350,5370,5350,15
20231024,104500,181624150,5370,5370,5370,5350,13
20231024,104400,181554560,5350,5350,5350,5350,15
20231024,104300,181474310,5370,5370,5370,5370,1
20231024,104200,181468940,5370,5370,5370,5370,1
20231024,104100,181463570,5370,5370,5370,5370,0
20231024,104000,181463570,5370,5350,5370,5350,2
20231024,103900,181452850,5350,5330,5350,5330,98
20231024,103800,180929000,5330,5320,5330,5320,214
20231024,103700,179790500,5330,5330,5330,5330,7
20231024,103600,179753190,5330,5320,5330,5320,17
20231024,103500,179662700,5320,5340,5340,5320,4
20231024,103400,179641400,5320,5320,5320,5320,17
20231024,103300,179550960,5340,5340,5340,5340,0
20231024,103200,179550960,5340,5340,5340,5340,0
20231024,103100,179550960,5340,5340,5340,5340,1
20231024,103000,179545620,5320,5320,5320,5320,1081
20231024,102900,173794700,5350,5350,5350,5350,0
20231024,102800,173794700,5350,5350,5350,5320,408
20231024,102700,171612110,5350,5350,5350,5350,0
20231024,102600,171612110,5350,5350,5350,5350,0
20231024,102500,171612110,5350,5350,5350,5350,0
20231024,102400,171612110,5350,5320,5350,5320,24
20231024,102300,171484340,5350,5320,5350,5320,56
20231024,102200,171186390,5350,5350,5350,5350,1
20231024,102100,171181040,5330,5320,5330,5320,1657
20231024,102000,162358850,5330,5350,5350,5330,2
20231024,101900,162348170,5330,5330,5330,5330,428
20231024,101800,160066930,5350,5350,5350,5350,0
20231024,101700,160066930,5350,5330,5350,5330,4
20231024,101600,160045590,5350,5350,5350,5350,56
20231024,101500,159745990,5350,5340,5350,5340,39
20231024,101400,159537710,5340,5340,5340,5330,186
20231024,101300,158544490,5350,5350,5350,5350,1
20231024,101200,158539140,5340,5340,5350,5340,514
20231024,101100,155794340,5350,5350,5350,5350,8
20231024,101000,155751540,5350,5350,5350,5350,1
20231024,100900,155746190,5350,5350,5350,5350,5
20231024,100800,155719440,5350,5350,5350,5350,23
20231024,100700,155596390,5340,5350,5350,5340,503
20231024,100600,152909250,5370,5370,5370,5370,0
20231024,100500,152909250,5370,5350,5370,5350,24
20231024,100400,152780790,5370,5370,5370,5370,1
20231024,100300,152775420,5350,5350,5350,5350,3
20231024,100200,152759370,5370,5370,5370,5370,1
20231024,100100,152754000,5370,5370,5370,5350,402
20231024,100000,150603260,5360,5360,5360,5360,60
20231024,095900,150281660,5370,5380,5380,5370,112
20231024,095800,149680210,5380,5370,5380,5370,4
20231024,095700,149658720,5370,5370,5370,5370,390
20231024,095600,147564420,5400,5400,5400,5370,587
20231024,095500,144407830,5400,5400,5400,5400,0
20231024,095400,144407830,5400,5400,5400,5400,1
20231024,095300,144402430,5380,5380,5380,5380,20
20231024,095200,144294830,5400,5400,5400,5400,4
20231024,095100,144273230,5380,5380,5380,5380,1868
20231024,095000,134223390,5380,5380,5380,5380,3
20231024,094900,134207250,5380,5380,5390,5380,27
20231024,094800,134061960,5390,5420,5420,5390,557
20231024,094700,131059700,5400,5400,5420,5400,443
20231024,094600,128667460,5420,5420,5420,5420,2
20231024,094500,128656620,5420,5400,5420,5400,22
20231024,094400,128537800,5420,5420,5420,5420,1
20231024,094300,128532380,5430,5400,5430,5400,320
20231024,094200,126804350,5430,5430,5430,5430,0
20231024,094100,126804350,5430,5460,5470,5410,4649
20231024,094000,101623850,5440,5450,5470,5430,119
20231024,093900,100976990,5470,5430,5470,5430,128
20231024,093800,100281820,5470,5450,5470,5450,20
20231024,093700,100172700,5450,5450,5470,5450,75
20231024,093600,99763930,5470,5470,5470,5470,1
20231024,093500,99758460,5470,5450,5470,5450,352
20231024,093400,97839680,5450,5430,5450,5430,472
20231024,093300,95267340,5450,5430,5450,5430,53
20231024,093200,94979500,5450,5430,5450,5430,4
20231024,093100,94957760,5450,5450,5450,5440,7
20231024,093000,94919620,5450,5430,5450,5430,68
20231024,092900,94550340,5450,5450,5450,5430,47
20231024,092800,94294570,5450,5440,5450,5430,98
20231024,092700,93761460,5440,5420,5440,5420,4
20231024,092600,93739760,5420,5430,5430,5420,4600
20231024,092500,68785560,5440,5440,5440,5440,6
20231024,092400,68752920,5450,5450,5450,5450,1
20231024,092300,68747470,5450,5450,5450,5450,4
20231024,092200,68725670,5450,5450,5450,5450,0
20231024,092100,68725670,5450,5450,5450,5450,2
20231024,092000,68714770,5430,5440,5440,5430,19
20231024,091900,68611490,5450,5430,5450,5420,577
20231024,091800,65481160,5450,5470,5470,5440,957
20231024,091700,60267470,5490,5490,5490,5490,2
20231024,091600,60256490,5490,5480,5490,5480,313
20231024,091500,58541240,5480,5480,5480,5450,342
20231024,091400,56670300,5490,5470,5490,5470,2708
20231024,091300,41828250,5480,5480,5480,5480,5
20231024,091200,41800850,5480,5490,5490,5480,1861
20231024,091100,31593580,5490,5490,5490,5490,0
20231024,091000,31593580,5490,5490,5490,5490,298
20231024,090900,29957560,5440,5480,5500,5440,1708
20231024,090800,20589340,5480,5470,5490,5470,1573
20231024,090700,11984280,5460,5450,5470,5450,22
20231024,090600,11864250,5470,5440,5470,5440,202
20231024,090500,10764190,5440,5420,5450,5420,372
20231024,090400,8742750,5410,5410,5410,5410,20
20231024,090300,8634550,5390,5400,5410,5390,245
20231024,090200,7313920,5390,5380,5390,5350,607
20231024,090100,4060810,5420,5400,5420,5400,213
20231024,090000,2910480,5360,5360,5360,5360,543