KissMeData/019490/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,190600,2155925995,3125,3125,3125,3125,55939
20241022,190500,2155925995,3125,3125,3125,3125,0
20241022,190400,2155925995,3125,3125,3125,3125,0
20241022,190300,2155925995,3125,3125,3125,3125,0
20241022,190200,2155925995,3125,3125,3125,3125,0
20241022,190100,2155925995,3125,3125,3125,3125,0
20241022,190000,2155925995,3125,3125,3125,3125,0
20241022,185900,2155925995,3125,3125,3125,3125,0
20241022,185800,2155925995,3125,3125,3125,3125,0
20241022,185700,2155925995,3125,3125,3125,3125,0
20241022,185600,2155925995,3125,3125,3125,3125,0
20241022,185500,2155925995,3125,3125,3125,3125,0
20241022,185400,2155925995,3125,3125,3125,3125,0
20241022,185300,2155925995,3125,3125,3125,3125,0
20241022,185200,2155925995,3125,3125,3125,3125,0
20241022,185100,2155925995,3125,3125,3125,3125,0
20241022,185000,2155925995,3125,3125,3125,3125,0
20241022,184900,2155925995,3125,3125,3125,3125,0
20241022,184800,2155925995,3125,3125,3125,3125,0
20241022,184700,2155925995,3125,3125,3125,3125,0
20241022,184600,2155925995,3125,3125,3125,3125,0
20241022,184500,2155925995,3125,3125,3125,3125,0
20241022,184400,2155925995,3125,3125,3125,3125,0
20241022,184300,2155925995,3125,3125,3125,3125,0
20241022,184200,2155925995,3125,3125,3125,3125,0
20241022,184100,2155925995,3125,3125,3125,3125,0
20241022,184000,2155925995,3125,3125,3125,3125,0
20241022,183900,2155925995,3125,3125,3125,3125,0
20241022,183800,2155925995,3125,3125,3125,3125,0
20241022,183700,2155925995,3125,3125,3125,3125,0
20241022,183600,2155925995,3125,3125,3125,3125,55939
20241022,183500,2155925995,3125,3125,3125,3125,0
20241022,183400,2155925995,3125,3125,3125,3125,0
20241022,183300,2155925995,3125,3125,3125,3125,0
20241022,183200,2155925995,3125,3125,3125,3125,0
20241022,183100,2155925995,3125,3125,3125,3125,0
20241022,183000,2155925995,3125,3125,3125,3125,0
20241022,182900,2155925995,3125,3125,3125,3125,0
20241022,182800,2155925995,3125,3125,3125,3125,0
20241022,182700,2155925995,3125,3125,3125,3125,0
20241022,182600,2155925995,3125,3125,3125,3125,0
20241022,182500,2155925995,3125,3125,3125,3125,0
20241022,182400,2155925995,3125,3125,3125,3125,0
20241022,182300,2155925995,3125,3125,3125,3125,0
20241022,182200,2155925995,3125,3125,3125,3125,0
20241022,182100,2155925995,3125,3125,3125,3125,0
20241022,182000,2155925995,3125,3125,3125,3125,0
20241022,181900,2155925995,3125,3125,3125,3125,0
20241022,181800,2155925995,3125,3125,3125,3125,0
20241022,181700,2155925995,3125,3125,3125,3125,0
20241022,181600,2155925995,3125,3125,3125,3125,0
20241022,181500,2155925995,3125,3125,3125,3125,0
20241022,181400,2155925995,3125,3125,3125,3125,0
20241022,181300,2155925995,3125,3125,3125,3125,0
20241022,181200,2155925995,3125,3125,3125,3125,0
20241022,181100,2155925995,3125,3125,3125,3125,0
20241022,181000,2155925995,3125,3125,3125,3125,0
20241022,180900,2155925995,3125,3125,3125,3125,0
20241022,180800,2155925995,3125,3125,3125,3125,0
20241022,180700,2155925995,3125,3125,3125,3125,0
20241022,180600,2155925995,3125,3125,3125,3125,55939
20241022,180500,2155925995,3125,3125,3125,3125,0
20241022,180400,2155925995,3125,3125,3125,3125,0
20241022,180300,2155925995,3125,3125,3125,3125,0
20241022,180200,2155925995,3125,3125,3125,3125,0
20241022,180100,2155925995,3125,3125,3125,3125,0
20241022,180000,2155925995,3125,3125,3125,3125,0
20241022,175900,2155925995,3125,3125,3125,3125,0
20241022,175800,2155925995,3125,3125,3125,3125,0
20241022,175700,2155925995,3125,3125,3125,3125,0
20241022,175600,2155925995,3125,3125,3125,3125,0
20241022,175500,2155925995,3125,3125,3125,3125,0
20241022,175400,2155925995,3125,3125,3125,3125,0
20241022,175300,2155925995,3125,3125,3125,3125,0
20241022,175200,2155925995,3125,3125,3125,3125,0
20241022,175100,2155925995,3125,3125,3125,3125,0
20241022,175000,2155925995,3125,3125,3125,3125,0
20241022,174900,2155925995,3125,3125,3125,3125,0
20241022,174800,2155925995,3125,3125,3125,3125,0
20241022,174700,2155925995,3125,3125,3125,3125,0
20241022,174600,2155925995,3125,3125,3125,3125,0
20241022,174500,2155925995,3125,3125,3125,3125,0
20241022,174400,2155925995,3125,3125,3125,3125,0
20241022,174300,2155925995,3125,3125,3125,3125,0
20241022,174200,2155925995,3125,3125,3125,3125,0
20241022,174100,2155925995,3125,3125,3125,3125,0
20241022,174000,2155925995,3125,3125,3125,3125,0
20241022,173900,2155925995,3125,3125,3125,3125,0
20241022,173800,2155925995,3125,3125,3125,3125,0
20241022,173700,2155925995,3125,3125,3125,3125,0
20241022,173600,2155925995,3125,3125,3125,3125,55939
20241022,173500,2155925995,3125,3125,3125,3125,0
20241022,173400,2155925995,3125,3125,3125,3125,0
20241022,173300,2155925995,3125,3125,3125,3125,0
20241022,173200,2155925995,3125,3125,3125,3125,0
20241022,173100,2155925995,3125,3125,3125,3125,0
20241022,173000,2155925995,3125,3125,3125,3125,0
20241022,172900,2155925995,3125,3125,3125,3125,0
20241022,172800,2155925995,3125,3125,3125,3125,0
20241022,172700,2155925995,3125,3125,3125,3125,0
20241022,172600,2155925995,3125,3125,3125,3125,0
20241022,172500,2155925995,3125,3125,3125,3125,0
20241022,172400,2155925995,3125,3125,3125,3125,0
20241022,172300,2155925995,3125,3125,3125,3125,0
20241022,172200,2155925995,3125,3125,3125,3125,0
20241022,172100,2155925995,3125,3125,3125,3125,0
20241022,172000,2155925995,3125,3125,3125,3125,0
20241022,171900,2155925995,3125,3125,3125,3125,0
20241022,171800,2155925995,3125,3125,3125,3125,0
20241022,171700,2155925995,3125,3125,3125,3125,0
20241022,171600,2155925995,3125,3125,3125,3125,0
20241022,171500,2155925995,3125,3125,3125,3125,0
20241022,171400,2155925995,3125,3125,3125,3125,0
20241022,171300,2155925995,3125,3125,3125,3125,0
20241022,171200,2155925995,3125,3125,3125,3125,0
20241022,171100,2155925995,3125,3125,3125,3125,0
20241022,171000,2155925995,3125,3125,3125,3125,0
20241022,170900,2155925995,3125,3125,3125,3125,0
20241022,170800,2155925995,3125,3125,3125,3125,0
20241022,170700,2155925995,3125,3125,3125,3125,0
20241022,170600,2155925995,3125,3125,3125,3125,55939
20241022,170500,2155925995,3125,3125,3125,3125,0
20241022,170400,2155925995,3125,3125,3125,3125,0
20241022,170300,2155925995,3125,3125,3125,3125,0
20241022,170200,2155925995,3125,3125,3125,3125,0
20241022,170100,2155925995,3125,3125,3125,3125,0
20241022,170000,2155925995,3125,3125,3125,3125,0
20241022,165900,2155925995,3125,3125,3125,3125,0
20241022,165800,2155925995,3125,3125,3125,3125,0
20241022,165700,2155925995,3125,3125,3125,3125,0
20241022,165600,2155925995,3125,3125,3125,3125,0
20241022,165500,2155925995,3125,3125,3125,3125,0
20241022,165400,2155925995,3125,3125,3125,3125,0
20241022,165300,2155925995,3125,3125,3125,3125,0
20241022,165200,2155925995,3125,3125,3125,3125,0
20241022,165100,2155925995,3125,3125,3125,3125,0
20241022,165000,2155925995,3125,3125,3125,3125,0
20241022,164900,2155925995,3125,3125,3125,3125,0
20241022,164800,2155925995,3125,3125,3125,3125,0
20241022,164700,2155925995,3125,3125,3125,3125,0
20241022,164600,2155925995,3125,3125,3125,3125,0
20241022,164500,2155925995,3125,3125,3125,3125,0
20241022,164400,2155925995,3125,3125,3125,3125,0
20241022,164300,2155925995,3125,3125,3125,3125,0
20241022,164200,2155925995,3125,3125,3125,3125,0
20241022,164100,2155925995,3125,3125,3125,3125,0
20241022,164000,2155925995,3125,3125,3125,3125,0
20241022,163900,2155925995,3125,3125,3125,3125,0
20241022,163800,2155925995,3125,3125,3125,3125,0
20241022,163700,2155925995,3125,3125,3125,3125,0
20241022,163600,2155925995,3125,3125,3125,3125,55939
20241022,163500,2155925995,3125,3125,3125,3125,0
20241022,163400,2155925995,3125,3125,3125,3125,0
20241022,163300,2155925995,3125,3125,3125,3125,0
20241022,163200,2155925995,3125,3125,3125,3125,0
20241022,163100,2155925995,3125,3125,3125,3125,0
20241022,163000,2155925995,3125,3125,3125,3125,0
20241022,162900,2155925995,3125,3125,3125,3125,0
20241022,162800,2155925995,3125,3125,3125,3125,0
20241022,162700,2155925995,3125,3125,3125,3125,0
20241022,162600,2155925995,3125,3125,3125,3125,0
20241022,162500,2155925995,3125,3125,3125,3125,0
20241022,162400,2155925995,3125,3125,3125,3125,0
20241022,162300,2155925995,3125,3125,3125,3125,0
20241022,162200,2155925995,3125,3125,3125,3125,0
20241022,162100,2155925995,3125,3125,3125,3125,0
20241022,162000,2155925995,3125,3125,3125,3125,0
20241022,161900,2155925995,3125,3125,3125,3125,0
20241022,161800,2155925995,3125,3125,3125,3125,0
20241022,161700,2155925995,3125,3125,3125,3125,0
20241022,161600,2155925995,3125,3125,3125,3125,0
20241022,161500,2155925995,3125,3125,3125,3125,0
20241022,161400,2155925995,3125,3125,3125,3125,0
20241022,161300,2155925995,3125,3125,3125,3125,0
20241022,161200,2155925995,3125,3125,3125,3125,0
20241022,161100,2155925995,3125,3125,3125,3125,0
20241022,161000,2155925995,3125,3125,3125,3125,0
20241022,160900,2155925995,3125,3125,3125,3125,0
20241022,160800,2155925995,3125,3125,3125,3125,0
20241022,160700,2155925995,3125,3125,3125,3125,0
20241022,160600,2155925995,3125,3125,3125,3125,55939
20241022,160500,2155925995,3125,3125,3125,3125,0
20241022,160400,2155925995,3125,3125,3125,3125,0
20241022,160300,2155925995,3125,3125,3125,3125,0
20241022,160200,2155925995,3125,3125,3125,3125,0
20241022,160100,2155925995,3125,3125,3125,3125,0
20241022,160000,2155925995,3125,3125,3125,3125,0
20241022,155900,2155925995,3125,3125,3125,3125,0
20241022,155800,2155925995,3125,3125,3125,3125,0
20241022,155700,2155925995,3125,3125,3125,3125,0
20241022,155600,2155925995,3125,3125,3125,3125,0
20241022,155500,2155925995,3125,3125,3125,3125,0
20241022,155400,2155925995,3125,3125,3125,3125,0
20241022,155300,2155925995,3125,3125,3125,3125,0
20241022,155200,2155925995,3125,3125,3125,3125,0
20241022,155100,2155925995,3125,3125,3125,3125,0
20241022,155000,2155925995,3125,3125,3125,3125,0
20241022,154900,2155925995,3125,3125,3125,3125,0
20241022,154800,2155925995,3125,3125,3125,3125,0
20241022,154700,2155925995,3125,3125,3125,3125,0
20241022,154600,2155925995,3125,3125,3125,3125,0
20241022,154500,2155925995,3125,3125,3125,3125,0
20241022,154400,2155925995,3125,3125,3125,3125,0
20241022,154300,2155925995,3125,3125,3125,3125,0
20241022,154200,2155925995,3125,3125,3125,3125,0
20241022,154100,2155925995,3125,3125,3125,3125,0
20241022,154000,2155925995,3125,3125,3125,3125,0
20241022,153900,2155925995,3125,3125,3125,3125,0
20241022,153800,2155925995,3125,3125,3125,3125,0
20241022,153700,2155925995,3125,3125,3125,3125,0
20241022,153600,2155925995,3125,3125,3125,3125,55939
20241022,153500,2155925995,3125,3125,3125,3125,0
20241022,153400,2155925995,3125,3125,3125,3125,0
20241022,153300,2155925995,3125,3125,3125,3125,0
20241022,153200,2155925995,3125,3125,3125,3125,55939
20241022,153100,1981116620,3270,3270,3270,3270,0
20241022,153000,1981116620,3270,3270,3270,3270,0
20241022,152900,1981116620,3270,3270,3270,3270,0
20241022,152800,1981116620,3270,3270,3270,3270,0
20241022,152700,1981116620,3270,3270,3270,3270,0
20241022,152600,1981116620,3270,3270,3270,3270,0
20241022,152500,1981116620,3270,3270,3270,3270,0
20241022,152400,1981116620,3270,3270,3270,3270,0
20241022,152300,1981116620,3270,3270,3270,3270,0
20241022,152200,1981116620,3270,3270,3270,3270,0
20241022,152100,1981116620,3270,3270,3270,3270,0
20241022,152000,1981116620,3270,3270,3270,3270,0
20241022,151900,1981116620,3270,3300,3300,3270,26871
20241022,151800,1892826220,3300,3325,3330,3300,14246
20241022,151700,1845795885,3330,3330,3330,3330,273
20241022,151600,1844886795,3315,3315,3315,3315,1
20241022,151500,1844883480,3325,3335,3335,3325,810
20241022,151400,1842184230,3335,3335,3335,3335,101
20241022,151300,1841847395,3335,3340,3340,3335,2864
20241022,151200,1832288820,3340,3345,3350,3340,603
20241022,151100,1830274740,3340,3335,3340,3335,1930
20241022,151000,1823831180,3335,3315,3335,3315,7764
20241022,150900,1798034225,3315,3350,3350,3300,35740
20241022,150800,1679024120,3350,3360,3360,3350,1730
20241022,150700,1673224065,3360,3360,3360,3360,100
20241022,150600,1672888065,3355,3360,3360,3355,397
20241022,150500,1671555315,3365,3370,3370,3350,560
20241022,150400,1669676470,3360,3360,3360,3350,335
20241022,150300,1668551150,3350,3385,3385,3350,18426
20241022,150200,1606643495,3380,3375,3390,3375,1421
20241022,150100,1601843535,3375,3375,3375,3375,4100
20241022,150000,1588006035,3380,3380,3390,3375,1010
20241022,145900,1584591180,3380,3390,3390,3380,599
20241022,145800,1582564255,3390,3390,3390,3390,1250
20241022,145700,1578326755,3390,3390,3390,3390,2178
20241022,145600,1570943335,3390,3395,3395,3390,1600
20241022,145500,1565518835,3390,3390,3390,3390,1172
20241022,145400,1561545755,3390,3390,3390,3390,1300
20241022,145300,1557138755,3395,3395,3395,3395,0
20241022,145200,1557138755,3395,3395,3395,3395,1076
20241022,145100,1553485735,3400,3400,3400,3400,585
20241022,145000,1551496735,3390,3395,3395,3390,500
20241022,144900,1549801730,3395,3390,3395,3390,2728
20241022,144800,1540545170,3390,3385,3390,3385,1500
20241022,144700,1535462670,3385,3385,3395,3380,13253
20241022,144600,1490603895,3385,3395,3395,3385,2711
20241022,144500,1481427100,3395,3390,3395,3390,540
20241022,144400,1479594900,3390,3390,3390,3390,979
20241022,144300,1476276090,3395,3395,3395,3395,0
20241022,144200,1476276090,3395,3395,3395,3395,64
20241022,144100,1476058810,3400,3400,3400,3400,0
20241022,144000,1476058810,3400,3400,3400,3400,0
20241022,143900,1476058810,3400,3395,3400,3385,1117
20241022,143800,1472269810,3400,3400,3400,3400,301
20241022,143700,1471246410,3395,3395,3395,3395,31
20241022,143600,1471141165,3385,3385,3385,3385,0
20241022,143500,1471141165,3385,3385,3385,3385,0
20241022,143400,1471141165,3385,3390,3390,3385,3500
20241022,143300,1459290500,3410,3410,3410,3410,9
20241022,143200,1459259810,3410,3410,3410,3410,0
20241022,143100,1459259810,3410,3385,3410,3385,352
20241022,143000,1458063290,3385,3390,3390,3385,1119
20241022,142900,1454271785,3420,3415,3420,3390,14703
20241022,142800,1404269695,3410,3420,3420,3410,358
20241022,142700,1403046640,3420,3420,3420,3420,2
20241022,142600,1403039800,3420,3420,3420,3420,223
20241022,142500,1402277140,3420,3420,3420,3420,174
20241022,142400,1401682060,3420,3440,3440,3420,21
20241022,142300,1401610220,3420,3430,3430,3420,3467
20241022,142200,1389749935,3435,3435,3435,3430,466
20241022,142100,1388149490,3435,3435,3435,3435,376
20241022,142000,1386857930,3435,3430,3435,3430,193
20241022,141900,1386195025,3430,3440,3440,3430,2360
20241022,141800,1378081835,3440,3450,3450,3440,2046
20241022,141700,1371033220,3455,3425,3455,3425,3764
20241022,141600,1358059995,3420,3420,3420,3420,372
20241022,141500,1356787755,3420,3420,3420,3420,462
20241022,141400,1355207715,3420,3420,3420,3420,135
20241022,141300,1354746015,3420,3405,3420,3405,752
20241022,141200,1352181295,3405,3430,3430,3400,8610
20241022,141100,1322842575,3430,3435,3435,3430,1053
20241022,141000,1319228410,3435,3435,3440,3435,498
20241022,140900,1317517770,3430,3425,3435,3425,1393
20241022,140800,1312743415,3430,3435,3435,3430,1064
20241022,140700,1309093890,3430,3425,3430,3425,482
20241022,140600,1307441560,3420,3415,3420,3415,416
20241022,140500,1306020505,3415,3405,3435,3405,3846
20241022,140400,1292887845,3405,3400,3405,3400,1468
20241022,140300,1287892885,3400,3395,3400,3395,551
20241022,140200,1286022000,3380,3380,3380,3380,367
20241022,140100,1284781540,3400,3400,3400,3400,502
20241022,140000,1283074740,3370,3370,3370,3370,0
20241022,135900,1283074740,3370,3400,3400,3370,3372
20241022,135800,1271646840,3400,3405,3405,3400,1705
20241022,135700,1265848840,3405,3400,3405,3400,1286
20241022,135600,1261475295,3400,3400,3400,3400,174
20241022,135500,1260883695,3400,3400,3400,3400,155
20241022,135400,1260356695,3400,3400,3400,3400,0
20241022,135300,1260356695,3400,3400,3400,3400,356
20241022,135200,1259146295,3405,3405,3405,3405,287
20241022,135100,1258169060,3405,3410,3410,3405,165
20241022,135000,1257606490,3415,3415,3415,3415,1
20241022,134900,1257603075,3410,3410,3410,3410,143
20241022,134800,1257115445,3405,3405,3420,3405,1262
20241022,134700,1252818260,3405,3405,3405,3405,5
20241022,134600,1252801235,3400,3390,3400,3390,3111
20241022,134500,1242225660,3385,3385,3385,3385,17
20241022,134400,1242168115,3385,3380,3385,3380,226
20241022,134300,1241403890,3375,3375,3375,3375,0
20241022,134200,1241403890,3375,3375,3375,3375,239
20241022,134100,1240597265,3375,3375,3375,3375,212
20241022,134000,1239881765,3380,3380,3380,3380,11
20241022,133900,1239844585,3370,3375,3375,3370,273
20241022,133800,1238924210,3365,3365,3365,3365,0
20241022,133700,1238924210,3365,3385,3385,3365,663
20241022,133600,1236690805,3375,3375,3375,3375,984
20241022,133500,1233369805,3390,3370,3390,3365,550
20241022,133400,1231518260,3365,3365,3365,3365,539
20241022,133300,1229704525,3365,3365,3365,3365,5
20241022,133200,1229687700,3360,3360,3360,3360,0
20241022,133100,1229687700,3360,3360,3360,3360,0
20241022,133000,1229687700,3360,3360,3360,3360,500
20241022,132900,1228007700,3365,3365,3365,3365,1023
20241022,132800,1224565305,3365,3365,3365,3365,326
20241022,132700,1223468315,3360,3360,3360,3360,0
20241022,132600,1223468315,3360,3360,3360,3360,35
20241022,132500,1223350715,3360,3360,3360,3360,0
20241022,132400,1223350715,3360,3360,3360,3360,0
20241022,132300,1223350715,3360,3360,3360,3360,742
20241022,132200,1220857595,3355,3355,3355,3355,0
20241022,132100,1220857595,3355,3355,3355,3355,0
20241022,132000,1220857595,3355,3355,3355,3355,323
20241022,131900,1219773930,3355,3355,3355,3355,0
20241022,131800,1219773930,3355,3355,3355,3355,0
20241022,131700,1219773930,3355,3355,3355,3355,438
20241022,131600,1218304440,3355,3355,3355,3355,120
20241022,131500,1217901840,3340,3340,3340,3340,0
20241022,131400,1217901840,3340,3355,3355,3340,497
20241022,131300,1216240615,3340,3340,3355,3340,746
20241022,131200,1213748945,3340,3340,3340,3340,331
20241022,131100,1212643405,3340,3340,3340,3340,236
20241022,131000,1211855165,3340,3340,3340,3340,236
20241022,130900,1211066925,3340,3340,3340,3340,123
20241022,130800,1210656105,3340,3345,3345,3340,293
20241022,130700,1209677110,3345,3350,3350,3345,2546
20241022,130600,1201159600,3345,3345,3345,3345,0
20241022,130500,1201159600,3345,3345,3345,3345,524
20241022,130400,1199406820,3345,3355,3355,3345,3485
20241022,130300,1187738045,3370,3370,3370,3370,0
20241022,130200,1187738045,3370,3370,3370,3370,0
20241022,130100,1187738045,3370,3345,3370,3345,633
20241022,130000,1185618135,3350,3355,3355,3350,1169
20241022,125900,1181701475,3355,3355,3355,3355,52
20241022,125800,1181527015,3350,3370,3370,3350,2960
20241022,125700,1171610100,3370,3365,3370,3360,177
20241022,125600,1171014780,3360,3370,3370,3350,25724
20241022,125500,1084685230,3370,3370,3370,3370,2047
20241022,125400,1077786840,3370,3375,3375,3370,390
20241022,125300,1076471650,3375,3375,3375,3375,484
20241022,125200,1074838150,3375,3380,3380,3375,304
20241022,125100,1073810845,3380,3390,3390,3380,77
20241022,125000,1073550465,3390,3390,3390,3390,93
20241022,124900,1073235195,3390,3390,3390,3390,0
20241022,124800,1073235195,3390,3380,3390,3380,399
20241022,124700,1071883415,3390,3390,3390,3390,100
20241022,124600,1071544415,3390,3380,3390,3380,198
20241022,124500,1070875015,3385,3385,3385,3385,185
20241022,124400,1070248790,3385,3385,3385,3385,0
20241022,124300,1070248790,3385,3385,3385,3385,219
20241022,124200,1069507475,3385,3385,3385,3385,1
20241022,124100,1069504090,3380,3380,3380,3380,71
20241022,124000,1069264110,3380,3395,3395,3380,32
20241022,123900,1069155815,3380,3380,3380,3380,89
20241022,123800,1068854995,3380,3380,3380,3380,253
20241022,123700,1067999855,3380,3395,3400,3380,298
20241022,123600,1066990815,3380,3400,3400,3380,865
20241022,123500,1064066855,3395,3400,3400,3375,967
20241022,123400,1060786515,3415,3395,3415,3395,876
20241022,123300,1057808940,3395,3395,3395,3395,0
20241022,123200,1057808940,3395,3395,3395,3395,0
20241022,123100,1057808940,3395,3395,3395,3395,0
20241022,123000,1057808940,3395,3380,3395,3365,9819
20241022,122900,1024741635,3380,3380,3380,3380,661
20241022,122800,1022507455,3380,3390,3390,3380,1972
20241022,122700,1015834955,3390,3395,3400,3390,737
20241022,122600,1013335090,3395,3420,3420,3395,3724
20241022,122500,1000682345,3400,3400,3400,3400,211
20241022,122400,999964945,3400,3410,3410,3400,5077
20241022,122300,982683235,3410,3410,3410,3410,122
20241022,122200,982267215,3425,3425,3425,3425,4
20241022,122100,982253515,3425,3425,3425,3425,15
20241022,122000,982202140,3410,3410,3410,3410,0
20241022,121900,982202140,3410,3425,3425,3410,1602
20241022,121800,976732705,3425,3425,3425,3425,11
20241022,121700,976695030,3425,3425,3425,3425,163
20241022,121600,976136755,3425,3435,3435,3425,52
20241022,121500,975958215,3435,3435,3435,3435,4
20241022,121400,975944475,3435,3425,3435,3425,157
20241022,121300,975405290,3425,3425,3425,3425,150
20241022,121200,974891540,3425,3445,3445,3425,1453
20241022,121100,969909350,3445,3445,3445,3445,0
20241022,121000,969909350,3445,3445,3445,3445,0
20241022,120900,969909350,3445,3445,3445,3445,1
20241022,120800,969905905,3430,3430,3430,3430,5
20241022,120700,969888755,3430,3430,3430,3430,0
20241022,120600,969888755,3430,3430,3430,3430,0
20241022,120500,969888755,3430,3430,3430,3430,0
20241022,120400,969888755,3430,3430,3430,3430,1
20241022,120300,969885325,3430,3430,3430,3430,0
20241022,120200,969885325,3430,3430,3430,3430,4
20241022,120100,969871605,3440,3440,3440,3440,3233
20241022,120000,958750085,3425,3425,3425,3425,0
20241022,115900,958750085,3425,3435,3435,3425,1095
20241022,115800,954995445,3435,3440,3440,3435,948
20241022,115700,951738450,3440,3440,3440,3440,0
20241022,115600,951738450,3440,3450,3450,3440,903
20241022,115500,948628790,3445,3455,3455,3445,687
20241022,115400,946256680,3455,3455,3455,3455,307
20241022,115300,945195995,3460,3460,3460,3455,63
20241022,115200,944978125,3460,3445,3460,3445,785
20241022,115100,942272300,3445,3445,3445,3445,0
20241022,115000,942272300,3445,3445,3445,3445,0
20241022,114900,942272300,3445,3445,3445,3445,0
20241022,114800,942272300,3445,3455,3455,3445,1010
20241022,114700,938792750,3440,3440,3440,3440,0
20241022,114600,938792750,3440,3440,3440,3440,0
20241022,114500,938792750,3440,3440,3440,3440,0
20241022,114400,938792750,3440,3440,3440,3440,1
20241022,114300,938789310,3460,3460,3460,3460,1
20241022,114200,938785850,3470,3470,3470,3470,0
20241022,114100,938785850,3470,3440,3470,3440,2501
20241022,114000,930138315,3440,3440,3440,3440,250
20241022,113900,929278315,3425,3425,3425,3425,0
20241022,113800,929278315,3425,3425,3425,3425,80
20241022,113700,929004315,3425,3425,3425,3425,0
20241022,113600,929004315,3425,3425,3425,3425,62
20241022,113500,928791965,3425,3425,3425,3425,1
20241022,113400,928788540,3410,3410,3410,3410,0
20241022,113300,928788540,3410,3410,3410,3410,0
20241022,113200,928788540,3410,3410,3410,3410,0
20241022,113100,928788540,3410,3410,3410,3410,228
20241022,113000,928011060,3410,3410,3410,3410,159
20241022,112900,927468870,3410,3410,3410,3410,0
20241022,112800,927468870,3410,3410,3410,3410,291
20241022,112700,926476560,3410,3410,3410,3410,61
20241022,112600,926268550,3410,3420,3420,3410,904
20241022,112500,923185815,3425,3430,3430,3425,201
20241022,112400,922496885,3430,3430,3430,3430,1
20241022,112300,922493455,3430,3430,3430,3430,1
20241022,112200,922490025,3425,3425,3425,3425,171
20241022,112100,921904350,3405,3405,3405,3405,0
20241022,112000,921904350,3405,3405,3405,3405,10
20241022,111900,921870300,3405,3405,3405,3405,279
20241022,111800,920920305,3405,3405,3405,3405,33
20241022,111700,920807940,3405,3405,3405,3405,0
20241022,111600,920807940,3405,3410,3410,3405,100
20241022,111500,920467290,3400,3400,3400,3400,0
20241022,111400,920467290,3400,3400,3400,3400,180
20241022,111300,919855290,3400,3420,3420,3400,1035
20241022,111200,916330010,3430,3430,3430,3430,0
20241022,111100,916330010,3430,3430,3430,3430,51
20241022,111000,916155080,3430,3430,3430,3385,3001
20241022,110900,905946825,3435,3430,3435,3430,36
20241022,110800,905823170,3435,3435,3435,3435,13
20241022,110700,905778515,3435,3435,3435,3435,200
20241022,110600,905091515,3430,3430,3430,3430,0
20241022,110500,905091515,3430,3430,3430,3430,826
20241022,110400,902258335,3430,3430,3430,3430,0
20241022,110300,902258335,3430,3430,3430,3430,14
20241022,110200,902210315,3420,3420,3420,3420,0
20241022,110100,902210315,3420,3425,3425,3420,299
20241022,110000,901186385,3430,3430,3430,3430,968
20241022,105900,897866145,3425,3450,3450,3425,3353
20241022,105800,886345090,3450,3455,3455,3450,419
20241022,105700,884898445,3455,3455,3455,3455,200
20241022,105600,884207445,3460,3460,3460,3460,0
20241022,105500,884207445,3460,3465,3465,3455,59
20241022,105400,884003330,3465,3465,3465,3460,2521
20241022,105300,875276900,3470,3475,3475,3470,882
20241022,105200,872215660,3480,3480,3480,3475,513
20241022,105100,870432920,3480,3480,3480,3480,389
20241022,105000,869079200,3480,3480,3480,3480,187
20241022,104900,868428440,3480,3485,3485,3480,401
20241022,104800,867032955,3490,3490,3490,3490,2
20241022,104700,867025975,3480,3485,3485,3480,345
20241022,104600,865824535,3495,3495,3495,3495,294
20241022,104500,864797005,3495,3495,3495,3495,380
20241022,104400,863468905,3500,3500,3500,3500,0
20241022,104300,863468905,3500,3500,3500,3500,0
20241022,104200,863468905,3500,3490,3500,3480,748
20241022,104100,860854925,3475,3490,3500,3475,363
20241022,104000,859590550,3470,3470,3470,3470,1001
20241022,103900,856117080,3470,3485,3490,3470,829
20241022,103800,853234010,3485,3480,3485,3465,2651
20241022,103700,844008265,3480,3485,3485,3470,851
20241022,103600,841055270,3470,3485,3490,3470,186
20241022,103500,840409775,3470,3490,3490,3470,647
20241022,103400,838160495,3490,3495,3500,3490,186
20241022,103300,837509915,3500,3500,3500,3500,824
20241022,103200,834625915,3500,3495,3500,3495,3000
20241022,103100,824128415,3500,3490,3500,3490,2806
20241022,103000,814316305,3490,3500,3500,3490,675
20241022,102900,811953915,3500,3450,3500,3450,4020
20241022,102800,797917955,3445,3430,3445,3430,5115
20241022,102700,780318875,3430,3425,3430,3425,1265
20241022,102600,775981245,3430,3405,3430,3405,570
20241022,102500,774032975,3400,3375,3400,3375,1611
20241022,102400,768555700,3390,3390,3390,3390,1478
20241022,102300,763545280,3390,3390,3390,3390,1
20241022,102200,763541890,3370,3375,3390,3370,1358
20241022,102100,758959140,3375,3375,3375,3375,4
20241022,102000,758945640,3375,3375,3375,3375,1000
20241022,101900,755570640,3375,3380,3380,3375,665
20241022,101800,753322980,3380,3400,3400,3380,18
20241022,101700,753262120,3380,3400,3400,3380,2600
20241022,101600,744466020,3400,3390,3400,3390,13
20241022,101500,744421920,3400,3385,3400,3385,12
20241022,101400,744381285,3400,3385,3400,3385,103
20241022,101300,744032615,3385,3385,3385,3385,2
20241022,101200,744025845,3385,3395,3400,3385,957
20241022,101100,740776755,3395,3395,3395,3395,2
20241022,101000,740769965,3385,3385,3385,3385,40
20241022,100900,740634565,3380,3390,3390,3380,2192
20241022,100800,733216820,3400,3400,3400,3400,0
20241022,100700,733216820,3400,3400,3400,3400,1432
20241022,100600,728348020,3400,3400,3400,3400,0
20241022,100500,728348020,3400,3400,3400,3400,35
20241022,100400,728229020,3385,3385,3385,3385,3
20241022,100300,728218865,3380,3385,3385,3380,835
20241022,100200,725394535,3390,3410,3410,3390,348
20241022,100100,724210575,3410,3410,3410,3410,0
20241022,100000,724210575,3410,3405,3410,3405,20
20241022,095900,724142425,3400,3400,3400,3400,0
20241022,095800,724142425,3400,3400,3400,3400,20
20241022,095700,724074425,3400,3405,3405,3400,848
20241022,095600,721189975,3405,3405,3405,3405,35
20241022,095500,721070800,3410,3400,3410,3395,6513
20241022,095400,698926385,3400,3400,3400,3390,6434
20241022,095300,677081850,3400,3370,3400,3370,7827
20241022,095200,650550900,3370,3360,3370,3355,10051
20241022,095100,616811550,3360,3390,3405,3360,12902
20241022,095000,573092215,3375,3375,3380,3375,133
20241022,094900,572643330,3400,3400,3400,3400,1337
20241022,094800,568097530,3400,3380,3400,3370,10078
20241022,094700,533886365,3380,3380,3380,3380,260
20241022,094600,533007565,3380,3380,3380,3380,275
20241022,094500,532078065,3380,3395,3395,3380,434
20241022,094400,530607645,3395,3380,3395,3380,192
20241022,094300,529957380,3380,3390,3390,3380,744
20241022,094200,527441320,3390,3390,3390,3390,1741
20241022,094100,521539330,3390,3390,3390,3390,63
20241022,094000,521325760,3390,3390,3390,3390,715
20241022,093900,518901910,3395,3395,3395,3390,335
20241022,093800,517765585,3395,3395,3400,3375,2227
20241022,093700,510210740,3400,3390,3400,3390,2610
20241022,093600,501339740,3375,3390,3390,3375,507
20241022,093500,499628570,3390,3390,3390,3375,2201
20241022,093400,492180340,3390,3385,3390,3385,63
20241022,093300,491967075,3385,3385,3385,3385,51
20241022,093200,491794440,3390,3385,3390,3385,46
20241022,093100,491638545,3385,3375,3385,3375,722
20241022,093000,489201785,3375,3385,3385,3375,2081
20241022,092900,482173525,3385,3385,3385,3375,4270
20241022,092800,467760560,3385,3375,3395,3375,553
20241022,092700,465894155,3375,3375,3375,3375,1501
20241022,092600,460828280,3400,3375,3400,3375,386
20241022,092500,459519185,3385,3385,3385,3385,124
20241022,092400,459099445,3385,3405,3405,3385,5
20241022,092300,459082460,3405,3370,3405,3370,3923
20241022,092200,445754260,3375,3405,3425,3375,8951
20241022,092100,415387245,3405,3380,3425,3375,5751
20241022,092000,395834395,3400,3360,3400,3360,2390
20241022,091900,387791845,3360,3360,3360,3360,9
20241022,091800,387761605,3355,3385,3400,3350,4774
20241022,091700,371732910,3350,3385,3385,3350,981
20241022,091600,368437140,3355,3395,3395,3350,6627
20241022,091500,346090820,3395,3395,3400,3395,225
20241022,091400,345326455,3395,3395,3400,3390,2053
20241022,091300,338349590,3400,3400,3425,3390,13801
20241022,091200,291392650,3400,3400,3410,3395,2625
20241022,091100,282465235,3395,3425,3425,3390,18750
20241022,091000,218501315,3430,3440,3450,3430,6554
20241022,090900,195961565,3430,3455,3455,3420,8689
20241022,090800,166148335,3465,3420,3465,3420,3822
20241022,090700,152994900,3420,3410,3420,3410,382
20241022,090600,151691540,3450,3465,3465,3410,7289
20241022,090500,126661175,3460,3500,3510,3460,7515
20241022,090400,100490550,3515,3485,3515,3480,1655
20241022,090300,94704855,3505,3485,3505,3475,994
20241022,090200,91233685,3485,3505,3505,3475,914
20241022,090100,88048165,3485,3450,3485,3450,12761
20241022,090000,43923160,3485,3570,3570,3400,11958