KissMeData/025560/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190100,19412181580,3590,3590,3590,3590,40382
20231024,190000,19412181580,3590,3590,3590,3590,0
20231024,185900,19412181580,3590,3590,3590,3590,0
20231024,185800,19412181580,3590,3590,3590,3590,0
20231024,185700,19412181580,3590,3590,3590,3590,0
20231024,185600,19412181580,3590,3590,3590,3590,0
20231024,185500,19412181580,3590,3590,3590,3590,0
20231024,185400,19412181580,3590,3590,3590,3590,0
20231024,185300,19412181580,3590,3590,3590,3590,0
20231024,185200,19412181580,3590,3590,3590,3590,0
20231024,185100,19412181580,3590,3590,3590,3590,0
20231024,185000,19412181580,3590,3590,3590,3590,0
20231024,184900,19412181580,3590,3590,3590,3590,0
20231024,184800,19412181580,3590,3590,3590,3590,0
20231024,184700,19412181580,3590,3590,3590,3590,0
20231024,184600,19412181580,3590,3590,3590,3590,0
20231024,184500,19412181580,3590,3590,3590,3590,0
20231024,184400,19412181580,3590,3590,3590,3590,0
20231024,184300,19412181580,3590,3590,3590,3590,0
20231024,184200,19412181580,3590,3590,3590,3590,0
20231024,184100,19412181580,3590,3590,3590,3590,0
20231024,184000,19412181580,3590,3590,3590,3590,0
20231024,183900,19412181580,3590,3590,3590,3590,0
20231024,183800,19412181580,3590,3590,3590,3590,0
20231024,183700,19412181580,3590,3590,3590,3590,0
20231024,183600,19412181580,3590,3590,3590,3590,0
20231024,183500,19412181580,3590,3590,3590,3590,0
20231024,183400,19412181580,3590,3590,3590,3590,0
20231024,183300,19412181580,3590,3590,3590,3590,0
20231024,183200,19412181580,3590,3590,3590,3590,0
20231024,183100,19412181580,3590,3590,3590,3590,40382
20231024,183000,19412181580,3590,3590,3590,3590,0
20231024,182900,19412181580,3590,3590,3590,3590,0
20231024,182800,19412181580,3590,3590,3590,3590,0
20231024,182700,19412181580,3590,3590,3590,3590,0
20231024,182600,19412181580,3590,3590,3590,3590,0
20231024,182500,19412181580,3590,3590,3590,3590,0
20231024,182400,19412181580,3590,3590,3590,3590,0
20231024,182300,19412181580,3590,3590,3590,3590,0
20231024,182200,19412181580,3590,3590,3590,3590,0
20231024,182100,19412181580,3590,3590,3590,3590,0
20231024,182000,19412181580,3590,3590,3590,3590,0
20231024,181900,19412181580,3590,3590,3590,3590,0
20231024,181800,19412181580,3590,3590,3590,3590,0
20231024,181700,19412181580,3590,3590,3590,3590,0
20231024,181600,19412181580,3590,3590,3590,3590,0
20231024,181500,19412181580,3590,3590,3590,3590,0
20231024,181400,19412181580,3590,3590,3590,3590,0
20231024,181300,19412181580,3590,3590,3590,3590,0
20231024,181200,19412181580,3590,3590,3590,3590,0
20231024,181100,19412181580,3590,3590,3590,3590,0
20231024,181000,19412181580,3590,3590,3590,3590,0
20231024,180900,19412181580,3590,3590,3590,3590,0
20231024,180800,19412181580,3590,3590,3590,3590,0
20231024,180700,19412181580,3590,3590,3590,3590,0
20231024,180600,19412181580,3590,3590,3590,3590,0
20231024,180500,19412181580,3590,3590,3590,3590,0
20231024,180400,19412181580,3590,3590,3590,3590,0
20231024,180300,19412181580,3590,3590,3590,3590,0
20231024,180200,19412181580,3590,3590,3590,3590,0
20231024,180100,19412181580,3590,3590,3590,3590,40382
20231024,180000,19412181580,3590,3590,3590,3590,0
20231024,175900,19412181580,3590,3590,3590,3590,0
20231024,175800,19412181580,3590,3590,3590,3590,0
20231024,175700,19412181580,3590,3590,3590,3590,0
20231024,175600,19412181580,3590,3590,3590,3590,0
20231024,175500,19412181580,3590,3590,3590,3590,0
20231024,175400,19412181580,3590,3590,3590,3590,0
20231024,175300,19412181580,3590,3590,3590,3590,0
20231024,175200,19412181580,3590,3590,3590,3590,0
20231024,175100,19412181580,3590,3590,3590,3590,0
20231024,175000,19412181580,3590,3590,3590,3590,0
20231024,174900,19412181580,3590,3590,3590,3590,0
20231024,174800,19412181580,3590,3590,3590,3590,0
20231024,174700,19412181580,3590,3590,3590,3590,0
20231024,174600,19412181580,3590,3590,3590,3590,0
20231024,174500,19412181580,3590,3590,3590,3590,0
20231024,174400,19412181580,3590,3590,3590,3590,0
20231024,174300,19412181580,3590,3590,3590,3590,0
20231024,174200,19412181580,3590,3590,3590,3590,0
20231024,174100,19412181580,3590,3590,3590,3590,0
20231024,174000,19412181580,3590,3590,3590,3590,0
20231024,173900,19412181580,3590,3590,3590,3590,0
20231024,173800,19412181580,3590,3590,3590,3590,0
20231024,173700,19412181580,3590,3590,3590,3590,0
20231024,173600,19412181580,3590,3590,3590,3590,0
20231024,173500,19412181580,3590,3590,3590,3590,0
20231024,173400,19412181580,3590,3590,3590,3590,0
20231024,173300,19412181580,3590,3590,3590,3590,0
20231024,173200,19412181580,3590,3590,3590,3590,0
20231024,173100,19412181580,3590,3590,3590,3590,40382
20231024,173000,19412181580,3590,3590,3590,3590,0
20231024,172900,19412181580,3590,3590,3590,3590,0
20231024,172800,19412181580,3590,3590,3590,3590,0
20231024,172700,19412181580,3590,3590,3590,3590,0
20231024,172600,19412181580,3590,3590,3590,3590,0
20231024,172500,19412181580,3590,3590,3590,3590,0
20231024,172400,19412181580,3590,3590,3590,3590,0
20231024,172300,19412181580,3590,3590,3590,3590,0
20231024,172200,19412181580,3590,3590,3590,3590,0
20231024,172100,19412181580,3590,3590,3590,3590,0
20231024,172000,19412181580,3590,3590,3590,3590,0
20231024,171900,19412181580,3590,3590,3590,3590,0
20231024,171800,19412181580,3590,3590,3590,3590,0
20231024,171700,19412181580,3590,3590,3590,3590,0
20231024,171600,19412181580,3590,3590,3590,3590,0
20231024,171500,19412181580,3590,3590,3590,3590,0
20231024,171400,19412181580,3590,3590,3590,3590,0
20231024,171300,19412181580,3590,3590,3590,3590,0
20231024,171200,19412181580,3590,3590,3590,3590,0
20231024,171100,19412181580,3590,3590,3590,3590,0
20231024,171000,19412181580,3590,3590,3590,3590,0
20231024,170900,19412181580,3590,3590,3590,3590,0
20231024,170800,19412181580,3590,3590,3590,3590,0
20231024,170700,19412181580,3590,3590,3590,3590,0
20231024,170600,19412181580,3590,3590,3590,3590,0
20231024,170500,19412181580,3590,3590,3590,3590,0
20231024,170400,19412181580,3590,3590,3590,3590,0
20231024,170300,19412181580,3590,3590,3590,3590,0
20231024,170200,19412181580,3590,3590,3590,3590,0
20231024,170100,19412181580,3590,3590,3590,3590,40382
20231024,170000,19412181580,3590,3590,3590,3590,0
20231024,165900,19412181580,3590,3590,3590,3590,0
20231024,165800,19412181580,3590,3590,3590,3590,0
20231024,165700,19412181580,3590,3590,3590,3590,0
20231024,165600,19412181580,3590,3590,3590,3590,0
20231024,165500,19412181580,3590,3590,3590,3590,0
20231024,165400,19412181580,3590,3590,3590,3590,0
20231024,165300,19412181580,3590,3590,3590,3590,0
20231024,165200,19412181580,3590,3590,3590,3590,0
20231024,165100,19412181580,3590,3590,3590,3590,0
20231024,165000,19412181580,3590,3590,3590,3590,0
20231024,164900,19412181580,3590,3590,3590,3590,0
20231024,164800,19412181580,3590,3590,3590,3590,0
20231024,164700,19412181580,3590,3590,3590,3590,0
20231024,164600,19412181580,3590,3590,3590,3590,0
20231024,164500,19412181580,3590,3590,3590,3590,0
20231024,164400,19412181580,3590,3590,3590,3590,0
20231024,164300,19412181580,3590,3590,3590,3590,0
20231024,164200,19412181580,3590,3590,3590,3590,0
20231024,164100,19412181580,3590,3590,3590,3590,0
20231024,164000,19412181580,3590,3590,3590,3590,0
20231024,163900,19412181580,3590,3590,3590,3590,0
20231024,163800,19412181580,3590,3590,3590,3590,0
20231024,163700,19412181580,3590,3590,3590,3590,0
20231024,163600,19412181580,3590,3590,3590,3590,0
20231024,163500,19412181580,3590,3590,3590,3590,0
20231024,163400,19412181580,3590,3590,3590,3590,0
20231024,163300,19412181580,3590,3590,3590,3590,0
20231024,163200,19412181580,3590,3590,3590,3590,0
20231024,163100,19412181580,3590,3590,3590,3590,40382
20231024,163000,19412181580,3590,3590,3590,3590,0
20231024,162900,19412181580,3590,3590,3590,3590,0
20231024,162800,19412181580,3590,3590,3590,3590,0
20231024,162700,19412181580,3590,3590,3590,3590,0
20231024,162600,19412181580,3590,3590,3590,3590,0
20231024,162500,19412181580,3590,3590,3590,3590,0
20231024,162400,19412181580,3590,3590,3590,3590,0
20231024,162300,19412181580,3590,3590,3590,3590,0
20231024,162200,19412181580,3590,3590,3590,3590,0
20231024,162100,19412181580,3590,3590,3590,3590,0
20231024,162000,19412181580,3590,3590,3590,3590,0
20231024,161900,19412181580,3590,3590,3590,3590,0
20231024,161800,19412181580,3590,3590,3590,3590,0
20231024,161700,19412181580,3590,3590,3590,3590,0
20231024,161600,19412181580,3590,3590,3590,3590,0
20231024,161500,19412181580,3590,3590,3590,3590,0
20231024,161400,19412181580,3590,3590,3590,3590,0
20231024,161300,19412181580,3590,3590,3590,3590,0
20231024,161200,19412181580,3590,3590,3590,3590,0
20231024,161100,19412181580,3590,3590,3590,3590,0
20231024,161000,19412181580,3590,3590,3590,3590,0
20231024,160900,19412181580,3590,3590,3590,3590,0
20231024,160800,19412181580,3590,3590,3590,3590,0
20231024,160700,19412181580,3590,3590,3590,3590,0
20231024,160600,19412181580,3590,3590,3590,3590,0
20231024,160500,19412181580,3590,3590,3590,3590,0
20231024,160400,19412181580,3590,3590,3590,3590,0
20231024,160300,19412181580,3590,3590,3590,3590,0
20231024,160200,19412181580,3590,3590,3590,3590,0
20231024,160100,19412181580,3590,3590,3590,3590,40382
20231024,160000,19412181580,3590,3590,3590,3590,0
20231024,155900,19412181580,3590,3590,3590,3590,0
20231024,155800,19412181580,3590,3590,3590,3590,0
20231024,155700,19412181580,3590,3590,3590,3590,0
20231024,155600,19412181580,3590,3590,3590,3590,0
20231024,155500,19412181580,3590,3590,3590,3590,0
20231024,155400,19412181580,3590,3590,3590,3590,0
20231024,155300,19412181580,3590,3590,3590,3590,0
20231024,155200,19412181580,3590,3590,3590,3590,0
20231024,155100,19412181580,3590,3590,3590,3590,0
20231024,155000,19412181580,3590,3590,3590,3590,0
20231024,154900,19412181580,3590,3590,3590,3590,0
20231024,154800,19412181580,3590,3590,3590,3590,0
20231024,154700,19412181580,3590,3590,3590,3590,0
20231024,154600,19412181580,3590,3590,3590,3590,0
20231024,154500,19412181580,3590,3590,3590,3590,0
20231024,154400,19412181580,3590,3590,3590,3590,0
20231024,154300,19412181580,3590,3590,3590,3590,0
20231024,154200,19412181580,3590,3590,3590,3590,0
20231024,154100,19412181580,3590,3590,3590,3590,0
20231024,154000,19412181580,3590,3590,3590,3590,0
20231024,153900,19412181580,3590,3590,3590,3590,0
20231024,153800,19412181580,3590,3590,3590,3590,0
20231024,153700,19412181580,3590,3590,3590,3590,0
20231024,153600,19412181580,3590,3590,3590,3590,0
20231024,153500,19412181580,3590,3590,3590,3590,0
20231024,153400,19412181580,3590,3590,3590,3590,0
20231024,153300,19412181580,3590,3590,3590,3590,0
20231024,153200,19412181580,3590,3590,3590,3590,0
20231024,153100,19412181580,3590,3590,3590,3590,40382
20231024,153000,19412181580,3590,3590,3590,3590,40382
20231024,152900,19267210200,3555,3555,3555,3555,0
20231024,152800,19267210200,3555,3555,3555,3555,0
20231024,152700,19267210200,3555,3555,3555,3555,0
20231024,152600,19267210200,3555,3555,3555,3555,0
20231024,152500,19267210200,3555,3555,3555,3555,0
20231024,152400,19267210200,3555,3555,3555,3555,0
20231024,152300,19267210200,3555,3555,3555,3555,0
20231024,152200,19267210200,3555,3555,3555,3555,0
20231024,152100,19267210200,3555,3555,3555,3555,0
20231024,152000,19267210200,3555,3555,3555,3555,0
20231024,151900,19267210200,3555,3555,3560,3545,19388
20231024,151800,19198402615,3555,3570,3570,3550,16926
20231024,151700,19138108470,3575,3570,3575,3555,10710
20231024,151600,19099939335,3565,3570,3570,3555,18031
20231024,151500,19035706645,3570,3595,3600,3565,12190
20231024,151400,18992162575,3600,3600,3600,3565,29332
20231024,151300,18887100490,3600,3635,3645,3600,5463
20231024,151200,18867309230,3620,3645,3645,3620,7105
20231024,151100,18841462060,3645,3615,3645,3605,20269
20231024,151000,18767920355,3615,3585,3620,3585,8027
20231024,150900,18739010435,3585,3590,3600,3585,7269
20231024,150800,18712915370,3590,3595,3600,3590,3878
20231024,150700,18698973485,3595,3605,3610,3575,7981
20231024,150600,18670376760,3605,3580,3620,3580,10825
20231024,150500,18631347135,3580,3585,3605,3580,22033
20231024,150400,18552217030,3585,3610,3610,3585,9519
20231024,150300,18517947410,3615,3625,3625,3610,3532
20231024,150200,18505168715,3620,3625,3630,3620,4529
20231024,150100,18488750380,3625,3615,3625,3610,7113
20231024,150000,18463027030,3615,3625,3630,3610,7683
20231024,145900,18435228620,3635,3650,3655,3620,15492
20231024,145800,18378989800,3635,3640,3650,3625,12730
20231024,145700,18332673565,3640,3625,3645,3620,12784
20231024,145600,18286270270,3630,3640,3640,3620,11527
20231024,145500,18244457530,3640,3640,3645,3630,5098
20231024,145400,18225931230,3645,3640,3645,3630,2919
20231024,145300,18215302610,3640,3615,3650,3615,10996
20231024,145200,18175319975,3615,3595,3625,3580,8776
20231024,145100,18143674550,3580,3580,3595,3565,17098
20231024,145000,18082487055,3580,3625,3625,3580,26817
20231024,144900,17985804105,3625,3635,3635,3610,22931
20231024,144800,17902716650,3630,3630,3645,3625,10978
20231024,144700,17862885060,3635,3660,3665,3630,20600
20231024,144600,17787558725,3670,3670,3675,3660,14869
20231024,144500,17733073745,3675,3695,3700,3660,8418
20231024,144400,17702173505,3700,3675,3700,3660,23643
20231024,144300,17615173395,3675,3660,3680,3635,14221
20231024,144200,17563075425,3660,3655,3670,3615,25301
20231024,144100,17470746375,3660,3670,3675,3640,19507
20231024,144000,17399561530,3680,3650,3690,3620,31213
20231024,143900,17285308975,3645,3600,3655,3600,20768
20231024,143800,17209814970,3605,3610,3610,3600,3537
20231024,143700,17197073450,3610,3605,3610,3590,8058
20231024,143600,17168066780,3600,3595,3610,3585,10202
20231024,143500,17131381445,3600,3595,3600,3555,29313
20231024,143400,17026397200,3600,3625,3625,3595,21282
20231024,143300,16949684465,3610,3645,3650,3605,24158
20231024,143200,16862048725,3645,3625,3670,3625,29572
20231024,143100,16754341495,3630,3675,3700,3615,56332
20231024,143000,16548376835,3680,3665,3715,3665,76755
20231024,142900,16264779730,3670,3665,3675,3660,14574
20231024,142800,16211367110,3665,3660,3680,3655,20870
20231024,142700,16134813365,3660,3675,3675,3660,10192
20231024,142600,16097425160,3670,3645,3680,3640,23611
20231024,142500,16011025975,3645,3610,3655,3610,17698
20231024,142400,15946599700,3610,3690,3690,3580,45034
20231024,142300,15783143310,3680,3675,3700,3665,29268
20231024,142200,15675230785,3660,3660,3680,3655,29409
20231024,142100,15567449695,3655,3660,3680,3645,27926
20231024,142000,15465239290,3660,3655,3700,3655,59896
20231024,141900,15245478985,3640,3600,3665,3555,92722
20231024,141800,14909142770,3605,3570,3610,3570,33404
20231024,141700,14789051230,3560,3545,3580,3535,6239
20231024,141600,14766916125,3550,3530,3550,3530,7008
20231024,141500,14742113820,3530,3540,3545,3520,13059
20231024,141400,14696039420,3535,3555,3560,3515,32140
20231024,141300,14582281965,3555,3585,3585,3555,13016
20231024,141200,14535808550,3590,3610,3610,3585,30318
20231024,141100,14426836225,3600,3550,3610,3545,63191
20231024,141000,14200364360,3565,3560,3570,3515,29947
20231024,140900,14094216625,3565,3535,3580,3535,45655
20231024,140800,13931582935,3530,3555,3555,3515,24873
20231024,140700,13843682220,3555,3520,3555,3505,38386
20231024,140600,13708540815,3530,3545,3550,3520,25024
20231024,140500,13620217755,3545,3535,3575,3510,56192
20231024,140400,13421484860,3535,3570,3575,3530,38836
20231024,140300,13283915915,3575,3580,3585,3550,62400
20231024,140200,13061798590,3580,3620,3625,3565,46954
20231024,140100,12893147740,3620,3605,3625,3595,47153
20231024,140000,12722970465,3610,3655,3685,3565,129622
20231024,135900,12254295665,3655,3660,3715,3650,88180
20231024,135800,11929567475,3660,3790,3795,3645,137105
20231024,135700,11417917170,3790,3740,3800,3735,111012
20231024,135600,10997720650,3735,3760,3770,3725,100868
20231024,135500,10619825485,3760,3720,3795,3710,194947
20231024,135400,9886139195,3725,3660,3730,3640,154376
20231024,135300,9315674900,3645,3605,3670,3600,44917
20231024,135200,9152463255,3600,3595,3665,3590,164730
20231024,135100,8553742925,3590,3575,3650,3565,152700
20231024,135000,8003429420,3575,3560,3575,3525,66339
20231024,134900,7767947240,3565,3485,3585,3485,100020
20231024,134800,7414129060,3485,3460,3485,3460,11043
20231024,134700,7375755770,3445,3465,3470,3445,5210
20231024,134600,7357724205,3460,3430,3460,3430,11923
20231024,134500,7316731095,3430,3465,3465,3430,3326
20231024,134400,7305275185,3465,3445,3470,3440,3575
20231024,134300,7292905455,3450,3455,3470,3440,12048
20231024,134200,7251306120,3455,3475,3480,3450,13007
20231024,134100,7206234090,3475,3440,3475,3440,19259
20231024,134000,7139555180,3440,3430,3445,3430,7684
20231024,133900,7113158855,3430,3430,3445,3425,10850
20231024,133800,7075945060,3430,3440,3460,3430,20960
20231024,133700,7003810500,3445,3435,3450,3435,4231
20231024,133600,6989248030,3450,3430,3450,3420,10172
20231024,133500,6954300520,3430,3445,3450,3415,17457
20231024,133400,6894420600,3450,3430,3455,3415,19421
20231024,133300,6827611855,3450,3420,3455,3400,45222
20231024,133200,6672918090,3425,3500,3510,3415,132087
20231024,133100,6215610170,3510,3480,3520,3470,108495
20231024,133000,5836749950,3465,3465,3465,3465,0
20231024,132900,5836749950,3465,3465,3475,3435,29163
20231024,132800,5735832290,3460,3410,3465,3395,40705
20231024,132700,5595912445,3415,3415,3425,3385,24053
20231024,132600,5513945385,3425,3365,3430,3365,43797
20231024,132500,5365116410,3370,3370,3375,3365,5652
20231024,132400,5346084805,3370,3355,3370,3355,14491
20231024,132300,5297386630,3350,3355,3355,3345,6810
20231024,132200,5274580515,3355,3340,3355,3335,5616
20231024,132100,5255786405,3345,3310,3350,3310,35247
20231024,132000,5138277545,3310,3310,3310,3310,629
20231024,131900,5136195555,3310,3310,3310,3305,1114
20231024,131800,5132508225,3310,3300,3310,3300,2458
20231024,131700,5124383105,3295,3300,3300,3295,100
20231024,131600,5124053175,3300,3305,3305,3300,896
20231024,131500,5121096305,3305,3305,3310,3295,660
20231024,131400,5118914975,3305,3305,3310,3290,2226
20231024,131300,5111569390,3305,3300,3305,3300,345
20231024,131200,5110430030,3300,3290,3300,3290,1799
20231024,131100,5104495315,3300,3290,3300,3290,972
20231024,131000,5101297395,3290,3295,3300,3290,8125
20231024,130900,5074558840,3295,3295,3295,3295,422
20231024,130800,5073168350,3295,3300,3300,3295,3601
20231024,130700,5061289100,3305,3305,3310,3305,1065
20231024,130600,5057768570,3305,3305,3310,3300,2462
20231024,130500,5049630735,3305,3310,3310,3305,263
20231024,130400,5048760755,3305,3310,3315,3305,635
20231024,130300,5046660365,3310,3305,3310,3300,4077
20231024,130200,5033178305,3300,3305,3310,3300,4665
20231024,130100,5017781340,3310,3300,3310,3300,692
20231024,130000,5015494005,3310,3290,3310,3290,1743
20231024,125900,5009739460,3290,3295,3300,3285,2141
20231024,125800,5002693900,3295,3300,3300,3295,3796
20231024,125700,4990184115,3300,3310,3310,3300,649
20231024,125600,4988039865,3310,3305,3310,3305,1987
20231024,125500,4981465030,3305,3300,3305,3290,5589
20231024,125400,4963039935,3295,3300,3300,3295,558
20231024,125300,4961200275,3300,3295,3300,3295,1134
20231024,125200,4957461650,3300,3305,3305,3295,1223
20231024,125100,4953426550,3305,3310,3315,3305,3575
20231024,125000,4941591160,3305,3300,3310,3295,7804
20231024,124900,4915809475,3300,3300,3300,3290,2053
20231024,124800,4909048495,3300,3295,3305,3295,10476
20231024,124700,4874478695,3295,3300,3300,3295,2380
20231024,124600,4866626805,3300,3290,3300,3285,5576
20231024,124500,4848262370,3285,3270,3285,3270,6512
20231024,124400,4826940935,3270,3270,3275,3265,2184
20231024,124300,4819797595,3275,3275,3275,3275,250
20231024,124200,4818978845,3275,3275,3275,3275,659
20231024,124100,4816820620,3275,3275,3280,3270,455
20231024,124000,4815332355,3275,3275,3280,3270,1482
20231024,123900,4810478760,3275,3275,3275,3270,294
20231024,123800,4809515925,3275,3270,3275,3270,553
20231024,123700,4807707600,3270,3275,3275,3270,262
20231024,123600,4806849600,3275,3275,3280,3275,674
20231024,123500,4804641250,3275,3275,3275,3275,436
20231024,123400,4803213350,3275,3275,3285,3275,560
20231024,123300,4801377610,3270,3295,3300,3255,27649
20231024,123200,4710713935,3300,3295,3300,3295,1062
20231024,123100,4707211145,3300,3295,3300,3290,10128
20231024,123000,4673860610,3295,3295,3300,3290,6810
20231024,122900,4651419200,3290,3295,3300,3285,4898
20231024,122800,4635303360,3295,3285,3300,3280,8455
20231024,122700,4607478880,3285,3290,3290,3280,4029
20231024,122600,4594237250,3290,3275,3290,3275,1648
20231024,122500,4588831085,3280,3280,3285,3270,5714
20231024,122400,4570109885,3280,3280,3285,3270,3858
20231024,122300,4557455915,3280,3270,3300,3270,12964
20231024,122200,4514854750,3270,3260,3275,3255,13111
20231024,122100,4472036700,3265,3255,3265,3245,2691
20231024,122000,4463279605,3245,3255,3275,3245,17908
20231024,121900,4404893405,3255,3255,3260,3255,882
20231024,121800,4402022445,3260,3245,3265,3235,4147
20231024,121700,4388556495,3235,3265,3265,3235,11373
20231024,121600,4351602405,3270,3275,3280,3260,20498
20231024,121500,4284582130,3275,3225,3300,3225,98710
20231024,121400,3961983815,3225,3220,3225,3220,278
20231024,121300,3961087985,3220,3220,3220,3220,999
20231024,121200,3957871205,3220,3220,3220,3220,3
20231024,121100,3957861545,3220,3220,3220,3220,102
20231024,121000,3957533105,3215,3215,3215,3215,261
20231024,120900,3956693990,3220,3220,3220,3220,54
20231024,120800,3956520110,3210,3215,3215,3210,655
20231024,120700,3954415170,3210,3210,3215,3210,901
20231024,120600,3951521700,3210,3210,3220,3210,431
20231024,120500,3950138160,3220,3220,3220,3210,544
20231024,120400,3948389760,3220,3220,3220,3215,543
20231024,120300,3946641365,3215,3220,3220,3215,436
20231024,120200,3945239600,3220,3215,3220,3215,504
20231024,120100,3943619225,3220,3215,3220,3215,282
20231024,120000,3942712040,3215,3215,3215,3205,1180
20231024,115900,3938924205,3215,3215,3215,3210,435
20231024,115800,3937525910,3210,3205,3210,3205,693
20231024,115700,3935302990,3205,3225,3225,3205,5928
20231024,115600,3916272165,3220,3230,3230,3220,2534
20231024,115500,3908095440,3230,3230,3230,3230,221
20231024,115400,3907381610,3235,3235,3235,3235,20
20231024,115300,3907316910,3240,3240,3240,3240,1
20231024,115200,3907313670,3240,3235,3240,3235,799
20231024,115100,3904728390,3235,3240,3240,3235,481
20231024,115000,3903171355,3240,3240,3240,3230,38
20231024,114900,3903048305,3235,3240,3240,3235,679
20231024,114800,3900850890,3240,3235,3240,3235,502
20231024,114700,3899226645,3235,3235,3235,3235,6
20231024,114600,3899207235,3235,3230,3235,3225,944
20231024,114500,3896159955,3225,3225,3225,3225,106
20231024,114400,3895818105,3225,3225,3230,3225,321
20231024,114300,3894782860,3230,3225,3230,3220,1383
20231024,114200,3890326605,3225,3230,3230,3225,13
20231024,114100,3890284655,3230,3225,3230,3225,429
20231024,114000,3888901120,3230,3230,3230,3230,12
20231024,113900,3888862360,3235,3235,3235,3220,70
20231024,113800,3888636360,3220,3235,3235,3220,8
20231024,113700,3888610495,3235,3230,3235,3220,1937
20231024,113600,3882358160,3230,3235,3235,3230,238
20231024,113500,3881588470,3220,3235,3235,3220,6740
20231024,113400,3859799745,3235,3235,3235,3235,320
20231024,113300,3858764545,3235,3235,3235,3235,608
20231024,113200,3856797665,3235,3240,3240,3235,311
20231024,113100,3855790825,3240,3230,3240,3225,1533
20231024,113000,3850830345,3230,3230,3230,3230,1
20231024,112900,3850827115,3230,3230,3230,3225,2299
20231024,112800,3843401375,3225,3230,3230,3225,406
20231024,112700,3842090200,3225,3225,3225,3225,3837
20231024,112600,3829715875,3225,3230,3230,3225,412
20231024,112500,3828385420,3230,3225,3230,3225,866
20231024,112400,3825591350,3230,3235,3240,3230,3170
20231024,112300,3815339585,3235,3240,3240,3235,1267
20231024,112200,3811234980,3240,3255,3255,3235,5715
20231024,112100,3792666250,3255,3250,3255,3245,447
20231024,112000,3791213205,3250,3250,3250,3250,15
20231024,111900,3791164455,3240,3240,3250,3240,2278
20231024,111800,3783777455,3235,3245,3245,3235,1877
20231024,111700,3777696275,3245,3240,3250,3240,1753
20231024,111600,3772015160,3240,3220,3250,3220,7376
20231024,111500,3748149915,3220,3225,3225,3220,4258
20231024,111400,3734426870,3230,3230,3235,3225,3303
20231024,111300,3723758305,3235,3235,3240,3235,1686
20231024,111200,3718304075,3235,3240,3240,3230,1455
20231024,111100,3713596850,3230,3240,3240,3225,2112
20231024,111000,3706769390,3245,3225,3245,3225,2909
20231024,110900,3697354030,3225,3225,3225,3220,6455
20231024,110800,3676543825,3225,3225,3230,3220,1392
20231024,110700,3672051265,3220,3220,3225,3220,1011
20231024,110600,3668793165,3220,3230,3235,3215,2143
20231024,110500,3661881760,3225,3240,3250,3225,3355
20231024,110400,3651029545,3245,3235,3250,3225,7764
20231024,110300,3625869615,3235,3240,3245,3220,5868
20231024,110200,3606899160,3245,3235,3245,3225,5070
20231024,110100,3590468565,3230,3205,3230,3205,11190
20231024,110000,3554438130,3205,3210,3215,3205,1511
20231024,105900,3549583035,3215,3195,3215,3190,7086
20231024,105800,3526913245,3195,3195,3200,3190,3512
20231024,105700,3515692515,3190,3190,3190,3180,887
20231024,105600,3512864490,3190,3180,3190,3180,1137
20231024,105500,3509238035,3180,3185,3190,3180,7035
20231024,105400,3486845300,3185,3190,3190,3185,4514
20231024,105300,3472449465,3205,3205,3205,3185,2101
20231024,105200,3465738430,3205,3200,3205,3195,960
20231024,105100,3462664625,3210,3200,3210,3180,2735
20231024,105000,3453912905,3200,3190,3200,3190,1250
20231024,104900,3449921925,3190,3175,3190,3175,5351
20231024,104800,3432886395,3175,3175,3175,3170,658
20231024,104700,3430799995,3175,3170,3175,3170,781
20231024,104600,3428320515,3170,3170,3190,3170,941
20231024,104500,3425337065,3170,3170,3170,3165,278
20231024,104400,3424455890,3160,3170,3170,3155,970
20231024,104300,3421392580,3155,3160,3170,3150,3491
20231024,104200,3410359780,3160,3170,3185,3160,14987
20231024,104100,3362667720,3175,3185,3185,3170,586
20231024,104000,3360806095,3185,3150,3185,3135,2910
20231024,103900,3351659575,3150,3135,3150,3130,3322
20231024,103800,3341245480,3130,3135,3140,3125,2792
20231024,103700,3332484915,3135,3135,3140,3130,890
20231024,103600,3329697100,3140,3140,3140,3130,10585
20231024,103500,3296552535,3140,3150,3150,3140,388
20231024,103400,3295332300,3150,3145,3150,3145,362
20231024,103300,3294193760,3145,3145,3145,3140,1033
20231024,103200,3290945135,3145,3150,3150,3145,604
20231024,103100,3289043195,3150,3135,3155,3135,4255
20231024,103000,3275642345,3145,3135,3145,3130,1501
20231024,102900,3270935225,3135,3130,3145,3125,2606
20231024,102800,3262778635,3130,3130,3145,3125,2953
20231024,102700,3253529745,3125,3140,3150,3125,4964
20231024,102600,3237949850,3140,3140,3140,3135,4966
20231024,102500,3222357020,3140,3145,3155,3140,2202
20231024,102400,3215437835,3135,3145,3155,3130,16294
20231024,102300,3164191675,3140,3155,3155,3135,2087
20231024,102200,3157635960,3135,3165,3165,3115,27686
20231024,102100,3070412905,3165,3180,3180,3165,1526
20231024,102000,3065576470,3180,3175,3185,3170,2655
20231024,101900,3057134010,3190,3165,3195,3160,10509
20231024,101800,3023859415,3160,3185,3185,3160,16677
20231024,101700,2971017210,3185,3215,3215,3185,28954
20231024,101600,2878297910,3215,3225,3225,3215,97
20231024,101500,2877985955,3215,3225,3225,3215,1992
20231024,101400,2871576605,3220,3220,3225,3220,1371
20231024,101300,2867161635,3220,3215,3220,3215,480
20231024,101200,2865618285,3215,3215,3215,3210,9335
20231024,101100,2835635860,3215,3225,3225,3215,10761
20231024,101000,2800989430,3225,3225,3235,3220,1033
20231024,100900,2797659220,3225,3230,3230,3225,2694
20231024,100800,2788970970,3235,3230,3235,3225,5570
20231024,100700,2771001940,3225,3225,3225,3225,339
20231024,100600,2769908665,3225,3225,3225,3225,3113
20231024,100500,2759869240,3225,3230,3240,3225,4116
20231024,100400,2746555580,3240,3230,3240,3230,2382
20231024,100300,2738859520,3230,3220,3230,3215,16467
20231024,100200,2685834595,3220,3220,3230,3215,3098
20231024,100100,2675859025,3215,3225,3235,3215,11256
20231024,100000,2639633075,3220,3220,3235,3220,3910
20231024,095900,2627038975,3220,3245,3245,3220,23825
20231024,095800,2550018040,3245,3245,3245,3240,567
20231024,095700,2548179360,3245,3245,3245,3245,762
20231024,095600,2545706670,3240,3255,3255,3240,4460
20231024,095500,2531222005,3250,3255,3265,3250,4909
20231024,095400,2515228495,3255,3260,3260,3255,427
20231024,095300,2513837710,3260,3260,3265,3260,552
20231024,095200,2512036240,3250,3255,3255,3245,2147
20231024,095100,2505058465,3250,3250,3250,3245,498
20231024,095000,2503440300,3245,3240,3270,3240,5504
20231024,094900,2485581410,3240,3245,3245,3240,5496
20231024,094800,2467757510,3250,3250,3260,3240,3042
20231024,094700,2457876015,3250,3265,3270,3240,4699
20231024,094600,2442583840,3265,3275,3275,3255,1947
20231024,094500,2436217495,3275,3240,3285,3240,20250
20231024,094400,2370082895,3240,3240,3250,3240,3423
20231024,094300,2358989265,3240,3250,3250,3240,2820
20231024,094200,2349836135,3265,3265,3265,3240,11340
20231024,094100,2312977660,3250,3265,3275,3250,15508
20231024,094000,2262464960,3265,3275,3275,3250,11387
20231024,093900,2225335985,3275,3295,3295,3270,9977
20231024,093800,2192575135,3300,3305,3305,3295,3840
20231024,093700,2179921535,3300,3300,3305,3295,4251
20231024,093600,2165896675,3300,3285,3320,3285,6148
20231024,093500,2145629090,3285,3285,3285,3270,3614
20231024,093400,2133777065,3285,3275,3290,3275,1407
20231024,093300,2129159715,3275,3260,3275,3255,9800
20231024,093200,2097187855,3260,3265,3265,3255,3449
20231024,093100,2085948890,3250,3250,3270,3245,5625
20231024,093000,2067595160,3250,3245,3260,3240,10343
20231024,092900,2034050975,3245,3270,3280,3230,22186
20231024,092800,1961957170,3280,3290,3300,3265,16130
20231024,092700,1909028850,3295,3285,3305,3275,2911
20231024,092600,1899443860,3290,3320,3320,3275,18070
20231024,092500,1839903140,3305,3340,3340,3300,21799
20231024,092400,1767673600,3340,3310,3350,3305,24800
20231024,092300,1685150175,3310,3315,3320,3300,13688
20231024,092200,1639820920,3310,3295,3330,3290,42746
20231024,092100,1498478235,3295,3260,3295,3260,4223
20231024,092000,1484626195,3255,3255,3285,3250,6337
20231024,091900,1463908685,3265,3220,3265,3220,7357
20231024,091800,1440016885,3220,3295,3310,3220,31094
20231024,091700,1337961600,3295,3295,3315,3280,27360
20231024,091600,1247690550,3290,3255,3290,3250,14070
20231024,091500,1201631140,3240,3215,3255,3215,16625
20231024,091400,1147871345,3210,3225,3235,3210,6027
20231024,091300,1128479360,3225,3245,3255,3225,4502
20231024,091200,1113905470,3245,3240,3260,3220,4347
20231024,091100,1099811775,3215,3215,3240,3200,11300
20231024,091000,1063411650,3215,3255,3260,3210,20010
20231024,090900,998795120,3255,3260,3270,3255,10919
20231024,090800,963189805,3260,3265,3270,3250,9060
20231024,090700,933681385,3260,3300,3300,3260,22240
20231024,090600,860843565,3300,3305,3305,3280,13514
20231024,090500,816323755,3310,3320,3330,3300,21434
20231024,090400,745265845,3320,3350,3350,3310,17936
20231024,090300,685527915,3345,3310,3355,3310,25110
20231024,090200,601513330,3305,3325,3335,3275,66728
20231024,090100,380803850,3300,3270,3380,3260,59506
20231024,090000,183643000,3270,3160,3295,3160,57462