KissMeData/052220/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,192000,30794612335,3150,3150,3150,3150,48655
20231024,191900,30794612335,3150,3150,3150,3150,0
20231024,191800,30794612335,3150,3150,3150,3150,0
20231024,191700,30794612335,3150,3150,3150,3150,0
20231024,191600,30794612335,3150,3150,3150,3150,0
20231024,191500,30794612335,3150,3150,3150,3150,0
20231024,191400,30794612335,3150,3150,3150,3150,0
20231024,191300,30794612335,3150,3150,3150,3150,0
20231024,191200,30794612335,3150,3150,3150,3150,0
20231024,191100,30794612335,3150,3150,3150,3150,0
20231024,191000,30794612335,3150,3150,3150,3150,0
20231024,190900,30794612335,3150,3150,3150,3150,0
20231024,190800,30794612335,3150,3150,3150,3150,0
20231024,190700,30794612335,3150,3150,3150,3150,0
20231024,190600,30794612335,3150,3150,3150,3150,0
20231024,190500,30794612335,3150,3150,3150,3150,0
20231024,190400,30794612335,3150,3150,3150,3150,0
20231024,190300,30794612335,3150,3150,3150,3150,0
20231024,190200,30794612335,3150,3150,3150,3150,0
20231024,190100,30794612335,3150,3150,3150,3150,0
20231024,190000,30794612335,3150,3150,3150,3150,0
20231024,185900,30794612335,3150,3150,3150,3150,0
20231024,185800,30794612335,3150,3150,3150,3150,0
20231024,185700,30794612335,3150,3150,3150,3150,0
20231024,185600,30794612335,3150,3150,3150,3150,0
20231024,185500,30794612335,3150,3150,3150,3150,0
20231024,185400,30794612335,3150,3150,3150,3150,0
20231024,185300,30794612335,3150,3150,3150,3150,0
20231024,185200,30794612335,3150,3150,3150,3150,0
20231024,185100,30794612335,3150,3150,3150,3150,0
20231024,185000,30794612335,3150,3150,3150,3150,48655
20231024,184900,30794612335,3150,3150,3150,3150,0
20231024,184800,30794612335,3150,3150,3150,3150,0
20231024,184700,30794612335,3150,3150,3150,3150,0
20231024,184600,30794612335,3150,3150,3150,3150,0
20231024,184500,30794612335,3150,3150,3150,3150,0
20231024,184400,30794612335,3150,3150,3150,3150,0
20231024,184300,30794612335,3150,3150,3150,3150,0
20231024,184200,30794612335,3150,3150,3150,3150,0
20231024,184100,30794612335,3150,3150,3150,3150,0
20231024,184000,30794612335,3150,3150,3150,3150,0
20231024,183900,30794612335,3150,3150,3150,3150,0
20231024,183800,30794612335,3150,3150,3150,3150,0
20231024,183700,30794612335,3150,3150,3150,3150,0
20231024,183600,30794612335,3150,3150,3150,3150,0
20231024,183500,30794612335,3150,3150,3150,3150,0
20231024,183400,30794612335,3150,3150,3150,3150,0
20231024,183300,30794612335,3150,3150,3150,3150,0
20231024,183200,30794612335,3150,3150,3150,3150,0
20231024,183100,30794612335,3150,3150,3150,3150,0
20231024,183000,30794612335,3150,3150,3150,3150,0
20231024,182900,30794612335,3150,3150,3150,3150,0
20231024,182800,30794612335,3150,3150,3150,3150,0
20231024,182700,30794612335,3150,3150,3150,3150,0
20231024,182600,30794612335,3150,3150,3150,3150,0
20231024,182500,30794612335,3150,3150,3150,3150,0
20231024,182400,30794612335,3150,3150,3150,3150,0
20231024,182300,30794612335,3150,3150,3150,3150,0
20231024,182200,30794612335,3150,3150,3150,3150,0
20231024,182100,30794612335,3150,3150,3150,3150,0
20231024,182000,30794612335,3150,3150,3150,3150,48655
20231024,181900,30794612335,3150,3150,3150,3150,0
20231024,181800,30794612335,3150,3150,3150,3150,0
20231024,181700,30794612335,3150,3150,3150,3150,0
20231024,181600,30794612335,3150,3150,3150,3150,0
20231024,181500,30794612335,3150,3150,3150,3150,0
20231024,181400,30794612335,3150,3150,3150,3150,0
20231024,181300,30794612335,3150,3150,3150,3150,0
20231024,181200,30794612335,3150,3150,3150,3150,0
20231024,181100,30794612335,3150,3150,3150,3150,0
20231024,181000,30794612335,3150,3150,3150,3150,0
20231024,180900,30794612335,3150,3150,3150,3150,0
20231024,180800,30794612335,3150,3150,3150,3150,0
20231024,180700,30794612335,3150,3150,3150,3150,0
20231024,180600,30794612335,3150,3150,3150,3150,0
20231024,180500,30794612335,3150,3150,3150,3150,0
20231024,180400,30794612335,3150,3150,3150,3150,0
20231024,180300,30794612335,3150,3150,3150,3150,0
20231024,180200,30794612335,3150,3150,3150,3150,0
20231024,180100,30794612335,3150,3150,3150,3150,0
20231024,180000,30794612335,3150,3150,3150,3150,0
20231024,175900,30794612335,3150,3150,3150,3150,0
20231024,175800,30794612335,3150,3150,3150,3150,0
20231024,175700,30794612335,3150,3150,3150,3150,0
20231024,175600,30794612335,3150,3150,3150,3150,0
20231024,175500,30794612335,3150,3150,3150,3150,0
20231024,175400,30794612335,3150,3150,3150,3150,0
20231024,175300,30794612335,3150,3150,3150,3150,0
20231024,175200,30794612335,3150,3150,3150,3150,0
20231024,175100,30794612335,3150,3150,3150,3150,0
20231024,175000,30794612335,3150,3150,3150,3150,48655
20231024,174900,30794612335,3150,3150,3150,3150,0
20231024,174800,30794612335,3150,3150,3150,3150,0
20231024,174700,30794612335,3150,3150,3150,3150,0
20231024,174600,30794612335,3150,3150,3150,3150,0
20231024,174500,30794612335,3150,3150,3150,3150,0
20231024,174400,30794612335,3150,3150,3150,3150,0
20231024,174300,30794612335,3150,3150,3150,3150,0
20231024,174200,30794612335,3150,3150,3150,3150,0
20231024,174100,30794612335,3150,3150,3150,3150,0
20231024,174000,30794612335,3150,3150,3150,3150,0
20231024,173900,30794612335,3150,3150,3150,3150,0
20231024,173800,30794612335,3150,3150,3150,3150,0
20231024,173700,30794612335,3150,3150,3150,3150,0
20231024,173600,30794612335,3150,3150,3150,3150,0
20231024,173500,30794612335,3150,3150,3150,3150,0
20231024,173400,30794612335,3150,3150,3150,3150,0
20231024,173300,30794612335,3150,3150,3150,3150,0
20231024,173200,30794612335,3150,3150,3150,3150,0
20231024,173100,30794612335,3150,3150,3150,3150,0
20231024,173000,30794612335,3150,3150,3150,3150,0
20231024,172900,30794612335,3150,3150,3150,3150,0
20231024,172800,30794612335,3150,3150,3150,3150,0
20231024,172700,30794612335,3150,3150,3150,3150,0
20231024,172600,30794612335,3150,3150,3150,3150,0
20231024,172500,30794612335,3150,3150,3150,3150,0
20231024,172400,30794612335,3150,3150,3150,3150,0
20231024,172300,30794612335,3150,3150,3150,3150,0
20231024,172200,30794612335,3150,3150,3150,3150,0
20231024,172100,30794612335,3150,3150,3150,3150,0
20231024,172000,30794612335,3150,3150,3150,3150,48655
20231024,171900,30794612335,3150,3150,3150,3150,0
20231024,171800,30794612335,3150,3150,3150,3150,0
20231024,171700,30794612335,3150,3150,3150,3150,0
20231024,171600,30794612335,3150,3150,3150,3150,0
20231024,171500,30794612335,3150,3150,3150,3150,0
20231024,171400,30794612335,3150,3150,3150,3150,0
20231024,171300,30794612335,3150,3150,3150,3150,0
20231024,171200,30794612335,3150,3150,3150,3150,0
20231024,171100,30794612335,3150,3150,3150,3150,0
20231024,171000,30794612335,3150,3150,3150,3150,0
20231024,170900,30794612335,3150,3150,3150,3150,0
20231024,170800,30794612335,3150,3150,3150,3150,0
20231024,170700,30794612335,3150,3150,3150,3150,0
20231024,170600,30794612335,3150,3150,3150,3150,0
20231024,170500,30794612335,3150,3150,3150,3150,0
20231024,170400,30794612335,3150,3150,3150,3150,0
20231024,170300,30794612335,3150,3150,3150,3150,0
20231024,170200,30794612335,3150,3150,3150,3150,0
20231024,170100,30794612335,3150,3150,3150,3150,0
20231024,170000,30794612335,3150,3150,3150,3150,0
20231024,165900,30794612335,3150,3150,3150,3150,0
20231024,165800,30794612335,3150,3150,3150,3150,0
20231024,165700,30794612335,3150,3150,3150,3150,0
20231024,165600,30794612335,3150,3150,3150,3150,0
20231024,165500,30794612335,3150,3150,3150,3150,0
20231024,165400,30794612335,3150,3150,3150,3150,0
20231024,165300,30794612335,3150,3150,3150,3150,0
20231024,165200,30794612335,3150,3150,3150,3150,0
20231024,165100,30794612335,3150,3150,3150,3150,0
20231024,165000,30794612335,3150,3150,3150,3150,48655
20231024,164900,30794612335,3150,3150,3150,3150,0
20231024,164800,30794612335,3150,3150,3150,3150,0
20231024,164700,30794612335,3150,3150,3150,3150,0
20231024,164600,30794612335,3150,3150,3150,3150,0
20231024,164500,30794612335,3150,3150,3150,3150,0
20231024,164400,30794612335,3150,3150,3150,3150,0
20231024,164300,30794612335,3150,3150,3150,3150,0
20231024,164200,30794612335,3150,3150,3150,3150,0
20231024,164100,30794612335,3150,3150,3150,3150,0
20231024,164000,30794612335,3150,3150,3150,3150,0
20231024,163900,30794612335,3150,3150,3150,3150,0
20231024,163800,30794612335,3150,3150,3150,3150,0
20231024,163700,30794612335,3150,3150,3150,3150,0
20231024,163600,30794612335,3150,3150,3150,3150,0
20231024,163500,30794612335,3150,3150,3150,3150,0
20231024,163400,30794612335,3150,3150,3150,3150,0
20231024,163300,30794612335,3150,3150,3150,3150,0
20231024,163200,30794612335,3150,3150,3150,3150,0
20231024,163100,30794612335,3150,3150,3150,3150,0
20231024,163000,30794612335,3150,3150,3150,3150,0
20231024,162900,30794612335,3150,3150,3150,3150,0
20231024,162800,30794612335,3150,3150,3150,3150,0
20231024,162700,30794612335,3150,3150,3150,3150,0
20231024,162600,30794612335,3150,3150,3150,3150,0
20231024,162500,30794612335,3150,3150,3150,3150,0
20231024,162400,30794612335,3150,3150,3150,3150,0
20231024,162300,30794612335,3150,3150,3150,3150,0
20231024,162200,30794612335,3150,3150,3150,3150,0
20231024,162100,30794612335,3150,3150,3150,3150,0
20231024,162000,30794612335,3150,3150,3150,3150,48655
20231024,161900,30794612335,3150,3150,3150,3150,0
20231024,161800,30794612335,3150,3150,3150,3150,0
20231024,161700,30794612335,3150,3150,3150,3150,0
20231024,161600,30794612335,3150,3150,3150,3150,0
20231024,161500,30794612335,3150,3150,3150,3150,0
20231024,161400,30794612335,3150,3150,3150,3150,0
20231024,161300,30794612335,3150,3150,3150,3150,0
20231024,161200,30794612335,3150,3150,3150,3150,0
20231024,161100,30794612335,3150,3150,3150,3150,0
20231024,161000,30794612335,3150,3150,3150,3150,0
20231024,160900,30794612335,3150,3150,3150,3150,0
20231024,160800,30794612335,3150,3150,3150,3150,0
20231024,160700,30794612335,3150,3150,3150,3150,0
20231024,160600,30794612335,3150,3150,3150,3150,0
20231024,160500,30794612335,3150,3150,3150,3150,0
20231024,160400,30794612335,3150,3150,3150,3150,0
20231024,160300,30794612335,3150,3150,3150,3150,0
20231024,160200,30794612335,3150,3150,3150,3150,0
20231024,160100,30794612335,3150,3150,3150,3150,0
20231024,160000,30794612335,3150,3150,3150,3150,0
20231024,155900,30794612335,3150,3150,3150,3150,0
20231024,155800,30794612335,3150,3150,3150,3150,0
20231024,155700,30794612335,3150,3150,3150,3150,0
20231024,155600,30794612335,3150,3150,3150,3150,0
20231024,155500,30794612335,3150,3150,3150,3150,0
20231024,155400,30794612335,3150,3150,3150,3150,0
20231024,155300,30794612335,3150,3150,3150,3150,0
20231024,155200,30794612335,3150,3150,3150,3150,0
20231024,155100,30794612335,3150,3150,3150,3150,0
20231024,155000,30794612335,3150,3150,3150,3150,48655
20231024,154900,30794612335,3150,3150,3150,3150,0
20231024,154800,30794612335,3150,3150,3150,3150,0
20231024,154700,30794612335,3150,3150,3150,3150,0
20231024,154600,30794612335,3150,3150,3150,3150,0
20231024,154500,30794612335,3150,3150,3150,3150,0
20231024,154400,30794612335,3150,3150,3150,3150,0
20231024,154300,30794612335,3150,3150,3150,3150,0
20231024,154200,30794612335,3150,3150,3150,3150,0
20231024,154100,30794612335,3150,3150,3150,3150,0
20231024,154000,30794612335,3150,3150,3150,3150,0
20231024,153900,30794612335,3150,3150,3150,3150,0
20231024,153800,30794612335,3150,3150,3150,3150,0
20231024,153700,30794612335,3150,3150,3150,3150,0
20231024,153600,30794612335,3150,3150,3150,3150,0
20231024,153500,30794612335,3150,3150,3150,3150,0
20231024,153400,30794612335,3150,3150,3150,3150,0
20231024,153300,30794612335,3150,3150,3150,3150,0
20231024,153200,30794612335,3150,3150,3150,3150,0
20231024,153100,30794612335,3150,3150,3150,3150,0
20231024,153000,30794612335,3150,3150,3150,3150,48655
20231024,152900,30641349085,3150,3150,3150,3150,0
20231024,152800,30641349085,3150,3150,3150,3150,0
20231024,152700,30641349085,3150,3150,3150,3150,0
20231024,152600,30641349085,3150,3150,3150,3150,0
20231024,152500,30641349085,3150,3150,3150,3150,0
20231024,152400,30641349085,3150,3150,3150,3150,0
20231024,152300,30641349085,3150,3150,3150,3150,0
20231024,152200,30641349085,3150,3150,3150,3150,0
20231024,152100,30641349085,3150,3150,3150,3150,0
20231024,152000,30641349085,3150,3150,3150,3150,0
20231024,151900,30641349085,3150,3160,3160,3150,14150
20231024,151800,30596716765,3160,3155,3160,3150,14969
20231024,151700,30549458675,3155,3160,3165,3155,6071
20231024,151600,30530277255,3160,3170,3170,3150,2781
20231024,151500,30521485485,3170,3180,3180,3150,7064
20231024,151400,30499119125,3180,3150,3195,3140,40455
20231024,151300,30371151150,3155,3160,3160,3150,10867
20231024,151200,30336841555,3155,3145,3160,3145,8082
20231024,151100,30311372870,3155,3145,3155,3145,8356
20231024,151000,30285034465,3150,3150,3150,3140,404
20231024,150900,30283765720,3155,3135,3155,3135,15751
20231024,150800,30234227755,3135,3140,3145,3135,3609
20231024,150700,30222896990,3140,3140,3145,3130,7668
20231024,150600,30198805655,3140,3140,3140,3140,659
20231024,150500,30196736395,3140,3120,3145,3120,5245
20231024,150400,30180334530,3120,3120,3125,3115,6741
20231024,150300,30159315345,3125,3125,3125,3120,2579
20231024,150200,30151256470,3125,3125,3130,3125,3335
20231024,150100,30140828775,3130,3130,3135,3130,687
20231024,150000,30138675945,3135,3135,3135,3130,2859
20231024,145900,30129716170,3125,3135,3140,3125,1478
20231024,145800,30125086590,3140,3140,3145,3135,2912
20231024,145700,30115949190,3140,3135,3145,3135,1861
20231024,145600,30110106080,3140,3130,3145,3130,7635
20231024,145500,30086171070,3130,3125,3130,3125,1939
20231024,145400,30080104680,3125,3125,3130,3120,5127
20231024,145300,30064077890,3125,3125,3125,3125,500
20231024,145200,30062515390,3125,3125,3125,3115,2477
20231024,145100,30054779680,3125,3120,3125,3115,3784
20231024,145000,30042986735,3120,3120,3130,3120,3221
20231024,144900,30032920805,3125,3120,3125,3115,731
20231024,144800,30030639990,3120,3125,3125,3120,2732
20231024,144700,30022114750,3130,3125,3130,3125,1217
20231024,144600,30018311595,3130,3130,3130,3125,348
20231024,144500,30017224060,3130,3130,3135,3125,1434
20231024,144400,30012735560,3135,3125,3140,3120,14975
20231024,144300,29965852565,3125,3120,3130,3120,814
20231024,144200,29963308325,3130,3120,3130,3120,1526
20231024,144100,29958535490,3125,3120,3125,3115,4571
20231024,144000,29944268735,3125,3120,3125,3120,2159
20231024,143900,29937529925,3125,3125,3125,3120,251
20231024,143800,29936746345,3125,3120,3125,3120,846
20231024,143700,29934102975,3120,3120,3125,3120,2235
20231024,143600,29927125875,3120,3125,3125,3120,1672
20231024,143500,29921901885,3130,3125,3130,3115,3556
20231024,143400,29910781085,3125,3125,3125,3115,10
20231024,143300,29910749895,3125,3120,3125,3120,1481
20231024,143200,29906124995,3125,3125,3125,3115,5153
20231024,143100,29890051475,3125,3115,3125,3110,5644
20231024,143000,29872455580,3120,3115,3120,3100,5491
20231024,142900,29855380940,3110,3120,3125,3110,3774
20231024,142800,29843620475,3120,3110,3120,3100,1177
20231024,142700,29839958855,3110,3095,3110,3085,7258
20231024,142600,29817495675,3090,3095,3105,3090,3322
20231024,142500,29807217810,3100,3105,3105,3100,3370
20231024,142400,29796770705,3100,3100,3110,3100,2346
20231024,142300,29789493185,3100,3100,3105,3100,1851
20231024,142200,29783752030,3105,3105,3105,3100,1494
20231024,142100,29779115910,3105,3105,3115,3105,380
20231024,142000,29777934175,3115,3135,3135,3105,7311
20231024,141900,29755121255,3135,3115,3135,3095,14894
20231024,141800,29708566195,3115,3070,3130,3070,20591
20231024,141700,29644466190,3070,3070,3075,3055,24328
20231024,141600,29569888365,3070,3085,3090,3065,32564
20231024,141500,29469664850,3080,3110,3110,3080,41921
20231024,141400,29339905045,3110,3110,3115,3110,5493
20231024,141300,29322812190,3115,3120,3120,3110,5026
20231024,141200,29307165915,3125,3125,3125,3115,4539
20231024,141100,29293003930,3125,3120,3125,3110,7412
20231024,141000,29269905805,3110,3125,3125,3110,6687
20231024,140900,29249062725,3125,3125,3135,3125,1805
20231024,140800,29243421520,3135,3125,3135,3120,913
20231024,140700,29240567990,3125,3120,3135,3120,1923
20231024,140600,29234556055,3125,3120,3130,3115,4715
20231024,140500,29219834775,3115,3115,3120,3110,4659
20231024,140400,29205326635,3115,3115,3115,3100,23148
20231024,140300,29133411885,3115,3130,3130,3115,10868
20231024,140200,29099515840,3125,3130,3130,3125,2708
20231024,140100,29091050445,3130,3135,3135,3125,2755
20231024,140000,29082433860,3130,3135,3135,3120,13479
20231024,135900,29040306470,3135,3130,3135,3130,1488
20231024,135800,29035647735,3135,3130,3135,3130,1265
20231024,135700,29031682935,3125,3125,3130,3125,695
20231024,135600,29029510570,3125,3125,3130,3125,2848
20231024,135500,29020608055,3125,3135,3140,3125,1223
20231024,135400,29016780430,3135,3140,3140,3130,1824
20231024,135300,29011070145,3130,3140,3140,3130,3133
20231024,135200,29001261220,3140,3130,3140,3130,4148
20231024,135100,28988269230,3125,3130,3130,3125,2620
20231024,135000,28980069195,3130,3135,3135,3120,1091
20231024,134900,28976658660,3120,3135,3140,3120,12982
20231024,134800,28936096540,3135,3135,3145,3130,1806
20231024,134700,28930437265,3135,3130,3135,3130,1550
20231024,134600,28925584885,3135,3145,3150,3125,17523
20231024,134500,28870721935,3145,3165,3165,3140,3246
20231024,134400,28860511625,3155,3170,3170,3145,10898
20231024,134300,28826087530,3165,3170,3180,3165,23828
20231024,134200,28750503625,3165,3145,3170,3135,14926
20231024,134100,28703427690,3135,3155,3155,3135,10541
20231024,134000,28670256335,3150,3155,3155,3145,1064
20231024,133900,28666903345,3145,3160,3160,3140,7932
20231024,133800,28641915250,3155,3155,3160,3150,4107
20231024,133700,28628951375,3150,3150,3155,3140,4106
20231024,133600,28616025025,3140,3140,3150,3135,4056
20231024,133500,28603297840,3135,3135,3150,3130,6018
20231024,133400,28584407320,3130,3145,3150,3130,1464
20231024,133300,28579816990,3140,3130,3150,3120,11588
20231024,133200,28543542295,3120,3125,3130,3120,4101
20231024,133100,28530739380,3120,3120,3125,3115,7198
20231024,133000,28508296255,3115,3135,3135,3115,21654
20231024,132900,28440627655,3130,3145,3145,3130,7959
20231024,132800,28415650330,3140,3160,3160,3140,4053
20231024,132700,28402890995,3150,3160,3165,3145,2016
20231024,132600,28396532460,3155,3150,3180,3125,9527
20231024,132500,28366415160,3125,3145,3150,3125,14459
20231024,132400,28321087190,3145,3150,3150,3130,3239
20231024,132300,28310941255,3130,3135,3165,3130,5587
20231024,132200,28293423800,3135,3130,3135,3125,4590
20231024,132100,28279062845,3130,3175,3175,3130,24816
20231024,132000,28200961700,3175,3180,3180,3165,2417
20231024,131900,28193291225,3170,3185,3185,3165,3722
20231024,131800,28181485505,3185,3185,3195,3165,7885
20231024,131700,28156433810,3185,3170,3205,3165,36371
20231024,131600,28040287460,3170,3165,3180,3165,16931
20231024,131500,27986532810,3170,3160,3180,3160,19753
20231024,131400,27923928600,3165,3155,3165,3155,5865
20231024,131300,27905388915,3160,3150,3160,3150,3338
20231024,131200,27894844520,3160,3165,3165,3150,7825
20231024,131100,27870153205,3165,3165,3170,3155,7230
20231024,131000,27847266680,3165,3145,3165,3135,6544
20231024,130900,27826632210,3145,3145,3175,3140,14476
20231024,130800,27780894135,3165,3125,3170,3115,21418
20231024,130700,27713779100,3130,3135,3140,3125,2707
20231024,130600,27705302080,3130,3125,3135,3120,5094
20231024,130500,27689381215,3125,3125,3135,3120,6030
20231024,130400,27670560225,3135,3130,3135,3120,8799
20231024,130300,27643043240,3130,3130,3130,3120,3274
20231024,130200,27632808080,3135,3130,3135,3120,4243
20231024,130100,27619552010,3130,3125,3135,3115,16537
20231024,130000,27567896405,3130,3150,3150,3130,23917
20231024,125900,27492931215,3145,3145,3150,3140,7094
20231024,125800,27470628445,3145,3155,3155,3140,10143
20231024,125700,27438715665,3155,3145,3155,3140,17726
20231024,125600,27382916460,3145,3135,3145,3110,54130
20231024,125500,27213839490,3135,3175,3180,3135,34415
20231024,125400,27105314840,3175,3170,3180,3170,4882
20231024,125300,27089825710,3175,3185,3185,3160,8789
20231024,125200,27061993305,3185,3175,3185,3160,10850
20231024,125100,27027641260,3170,3195,3195,3170,24035
20231024,125000,26951248225,3195,3185,3195,3185,2463
20231024,124900,26943394365,3185,3175,3185,3175,6513
20231024,124800,26922694185,3175,3180,3180,3165,18639
20231024,124700,26863565730,3175,3180,3190,3175,16099
20231024,124600,26812357725,3175,3195,3205,3150,51395
20231024,124500,26649516225,3195,3195,3215,3190,30305
20231024,124400,26552567135,3200,3235,3255,3180,162806
20231024,124300,26029774285,3235,3300,3305,3230,117885
20231024,124200,25645353350,3295,3305,3305,3295,14191
20231024,124100,25598524965,3305,3290,3305,3285,11089
20231024,124000,25561928460,3300,3295,3305,3285,23476
20231024,123900,25484563590,3295,3305,3310,3290,17497
20231024,123800,25426782750,3305,3300,3305,3285,11329
20231024,123700,25389440510,3300,3305,3315,3275,48506
20231024,123600,25229896950,3305,3320,3325,3290,31975
20231024,123500,25124040370,3320,3310,3325,3300,24560
20231024,123400,25042688895,3310,3300,3310,3295,14911
20231024,123300,24993433120,3300,3290,3315,3290,14421
20231024,123200,24945747360,3305,3315,3320,3290,22849
20231024,123100,24870358700,3315,3310,3320,3305,12998
20231024,123000,24827322930,3310,3315,3330,3305,39584
20231024,122900,24695790835,3315,3315,3320,3305,24461
20231024,122800,24614756090,3305,3310,3315,3300,20485
20231024,122700,24547036870,3315,3295,3315,3280,18929
20231024,122600,24484604250,3280,3305,3305,3280,18792
20231024,122500,24422722080,3295,3320,3320,3295,12941
20231024,122400,24379945100,3315,3325,3325,3310,27148
20231024,122300,24289761280,3320,3325,3330,3300,44092
20231024,122200,24143236865,3320,3315,3325,3300,45668
20231024,122100,23991792020,3315,3265,3315,3260,43890
20231024,122000,23847110860,3260,3260,3280,3245,45905
20231024,121900,23697694105,3245,3300,3300,3245,79516
20231024,121800,23437993080,3300,3290,3305,3285,12381
20231024,121700,23397199355,3290,3290,3310,3280,15830
20231024,121600,23345109525,3295,3315,3325,3290,20702
20231024,121500,23276567610,3315,3300,3325,3295,32493
20231024,121400,23168842280,3300,3330,3335,3270,37676
20231024,121300,23044503995,3325,3315,3330,3310,26115
20231024,121200,22957684155,3310,3330,3335,3310,20869
20231024,121100,22888470635,3335,3335,3340,3310,39897
20231024,121000,22755574020,3330,3295,3335,3295,54842
20231024,120900,22573557920,3295,3275,3310,3275,17624
20231024,120800,22515495600,3285,3315,3320,3255,70558
20231024,120700,22284107730,3315,3315,3320,3295,56724
20231024,120600,22096276800,3315,3300,3320,3285,35009
20231024,120500,21980485175,3290,3300,3300,3275,32012
20231024,120400,21875201305,3300,3310,3310,3265,25481
20231024,120300,21791348350,3300,3255,3315,3240,70273
20231024,120200,21560214755,3240,3285,3305,3220,108727
20231024,120100,21206097445,3285,3330,3335,3280,43134
20231024,120000,21063434730,3330,3300,3335,3300,43476
20231024,115900,20918905090,3300,3310,3320,3300,31429
20231024,115800,20814927100,3300,3310,3320,3250,96288
20231024,115700,20498395615,3315,3345,3355,3300,60965
20231024,115600,20295714680,3340,3340,3345,3325,19360
20231024,115500,20231134485,3340,3340,3355,3325,49586
20231024,115400,20065189555,3340,3305,3355,3305,94431
20231024,115300,19750105450,3310,3345,3350,3275,125220
20231024,115200,19335862745,3335,3350,3360,3325,59545
20231024,115100,19136798430,3355,3325,3365,3325,67048
20231024,115000,18911756200,3335,3345,3375,3315,87615
20231024,114900,18617889120,3340,3375,3375,3315,86831
20231024,114800,18327858740,3350,3350,3380,3345,172760
20231024,114700,17746304365,3350,3340,3375,3330,182734
20231024,114600,17133512590,3340,3335,3345,3300,125948
20231024,114500,16713537160,3340,3255,3340,3255,161090
20231024,114400,16179232780,3270,3295,3325,3250,165247
20231024,114300,15634833880,3300,3285,3325,3260,126677
20231024,114200,15216188485,3280,3290,3310,3275,165172
20231024,114100,14672232495,3295,3165,3300,3165,297937
20231024,114000,13700365610,3170,3145,3180,3145,46395
20231024,113900,13553538740,3145,3140,3145,3140,2299
20231024,113800,13546317080,3135,3130,3135,3130,575
20231024,113700,13544515370,3125,3125,3125,3115,1038
20231024,113600,13541273805,3125,3125,3125,3110,324
20231024,113500,13540262820,3105,3120,3125,3105,2895
20231024,113400,13531257860,3110,3115,3115,3105,123
20231024,113300,13530875680,3105,3105,3105,3105,622
20231024,113200,13528944370,3105,3120,3120,3105,1739
20231024,113100,13523544425,3120,3105,3120,3100,1531
20231024,113000,13518795705,3120,3110,3120,3105,3656
20231024,112900,13507440060,3105,3120,3120,3105,2128
20231024,112800,13500810895,3120,3135,3135,3120,2544
20231024,112700,13492866875,3135,3135,3135,3130,72
20231024,112600,13492641165,3130,3130,3130,3120,165
20231024,112500,13492125075,3130,3140,3140,3125,2130
20231024,112400,13485451810,3135,3120,3135,3120,2154
20231024,112300,13478711240,3120,3120,3120,3105,994
20231024,112200,13475618595,3120,3090,3125,3090,2874
20231024,112100,13466707060,3090,3090,3100,3090,2168
20231024,112000,13460005750,3100,3110,3110,3090,892
20231024,111900,13457239080,3110,3110,3110,3085,5686
20231024,111800,13439658865,3110,3110,3110,3100,568
20231024,111700,13437897045,3110,3105,3110,3100,2247
20231024,111600,13430929140,3105,3105,3105,3105,906
20231024,111500,13428116010,3105,3100,3120,3100,2724
20231024,111400,13419663695,3120,3125,3125,3100,6639
20231024,111300,13399036105,3125,3120,3125,3110,1625
20231024,111200,13393974485,3125,3125,3125,3115,800
20231024,111100,13391480945,3125,3130,3130,3125,175
20231024,111000,13390933450,3125,3115,3125,3115,450
20231024,110900,13389530730,3115,3120,3120,3115,714
20231024,110800,13387303980,3125,3120,3125,3120,307
20231024,110700,13386346125,3120,3130,3130,3120,2142
20231024,110600,13379646915,3130,3140,3140,3130,2552
20231024,110500,13371649690,3135,3135,3140,3135,883
20231024,110400,13368879595,3135,3140,3140,3135,335
20231024,110300,13367827705,3135,3135,3140,3135,1530
20231024,110200,13363031140,3135,3135,3140,3130,1741
20231024,110100,13357578050,3135,3140,3145,3135,3481
20231024,110000,13346652065,3140,3155,3155,3140,10433
20231024,105900,13313803325,3155,3170,3175,3150,16799
20231024,105800,13260671715,3180,3135,3180,3130,29568
20231024,105700,13167288630,3135,3135,3145,3130,2402
20231024,105600,13159756165,3130,3110,3145,3110,23889
20231024,105500,13085086330,3110,3110,3110,3100,2251
20231024,105400,13078095990,3110,3115,3115,3105,362
20231024,105300,13076970065,3115,3110,3115,3105,4321
20231024,105200,13063533600,3110,3095,3110,3095,2622
20231024,105100,13055408550,3095,3105,3105,3095,2098
20231024,105000,13048904745,3105,3105,3105,3100,2322
20231024,104900,13041705075,3105,3105,3105,3100,649
20231024,104800,13039691580,3095,3110,3110,3095,8419
20231024,104700,13013594585,3110,3110,3110,3100,7327
20231024,104600,12990868485,3115,3110,3115,3110,853
20231024,104500,12988211795,3110,3100,3115,3095,5193
20231024,104400,12972069810,3095,3105,3110,3090,7115
20231024,104300,12950028225,3100,3100,3120,3095,8337
20231024,104200,12924120020,3095,3090,3100,3080,11614
20231024,104100,12888137665,3090,3080,3095,3080,8221
20231024,104000,12862755770,3080,3060,3080,3060,422
20231024,103900,12861456180,3080,3055,3085,3050,8546
20231024,103800,12835278885,3055,3065,3065,3055,1769
20231024,103700,12829871855,3065,3060,3065,3055,3016
20231024,103600,12820653020,3055,3060,3065,3055,7911
20231024,103500,12796461590,3065,3065,3070,3060,1172
20231024,103400,12792873050,3065,3065,3065,3060,3945
20231024,103300,12780785795,3065,3065,3080,3065,4110
20231024,103200,12768185730,3060,3095,3095,3060,3426
20231024,103100,12757637805,3095,3080,3095,3080,2746
20231024,103000,12749156195,3080,3070,3080,3070,5326
20231024,102900,12732799305,3075,3070,3075,3060,6150
20231024,102800,12713936570,3075,3085,3090,3070,6868
20231024,102700,12692778865,3080,3075,3085,3075,4923
20231024,102600,12677619730,3075,3060,3075,3055,3173
20231024,102500,12667901530,3055,3055,3065,3050,9316
20231024,102400,12639449905,3065,3060,3070,3050,14014
20231024,102300,12596610360,3055,3065,3070,3050,12456
20231024,102200,12558490410,3070,3080,3090,3050,42093
20231024,102100,12429392460,3080,3120,3120,3070,36667
20231024,102000,12315939025,3120,3145,3145,3120,4563
20231024,101900,12301657730,3135,3145,3150,3135,4103
20231024,101800,12288776970,3145,3125,3145,3125,3952
20231024,101700,12276416980,3120,3155,3155,3115,17632
20231024,101600,12221288185,3140,3150,3155,3135,19369
20231024,101500,12160497540,3160,3165,3170,3150,4294
20231024,101400,12146924695,3170,3165,3175,3165,6886
20231024,101300,12125100830,3165,3160,3165,3160,2898
20231024,101200,12115936175,3155,3145,3160,3145,2591
20231024,101100,12107769375,3145,3145,3150,3140,5291
20231024,101000,12091142995,3145,3125,3145,3125,2172
20231024,100900,12084335945,3125,3130,3135,3125,6000
20231024,100800,12065562385,3135,3135,3135,3130,9257
20231024,100700,12036578405,3135,3145,3145,3135,1803
20231024,100600,12030918600,3145,3140,3150,3140,2749
20231024,100500,12022282385,3135,3160,3160,3130,31885
20231024,100400,11921986055,3160,3170,3180,3160,4091
20231024,100300,11909048005,3170,3180,3180,3170,2398
20231024,100200,11901440945,3180,3170,3180,3170,2477
20231024,100100,11893584885,3180,3165,3185,3160,960
20231024,100000,11890536960,3165,3170,3190,3155,10497
20231024,095900,11857369995,3170,3205,3205,3170,6556
20231024,095800,11836508650,3195,3210,3210,3195,8129
20231024,095700,11810447445,3210,3220,3225,3190,23441
20231024,095600,11735188085,3225,3205,3240,3195,21266
20231024,095500,11666707335,3205,3190,3205,3185,7409
20231024,095400,11643052030,3205,3215,3215,3190,28622
20231024,095300,11551182710,3210,3210,3220,3185,22359
20231024,095200,11479346640,3210,3220,3220,3180,8007
20231024,095100,11453725785,3220,3185,3220,3170,6036
20231024,095000,11434425865,3185,3185,3185,3170,1721
20231024,094900,11428954550,3185,3185,3195,3165,8366
20231024,094800,11402373685,3195,3190,3200,3185,4048
20231024,094700,11389447055,3195,3205,3210,3190,17599
20231024,094600,11333122155,3205,3160,3205,3160,23209
20231024,094500,11259096935,3160,3130,3160,3120,39271
20231024,094400,11136113820,3130,3140,3145,3130,20092
20231024,094300,11073111770,3140,3155,3160,3135,29041
20231024,094200,10981711580,3155,3200,3200,3155,22360
20231024,094100,10910724790,3200,3200,3220,3200,13555
20231024,094000,10867243855,3200,3200,3215,3195,26939
20231024,093900,10780839995,3200,3180,3210,3175,27468
20231024,093800,10693123260,3180,3175,3185,3165,12613
20231024,093700,10653084100,3170,3160,3180,3160,10223
20231024,093600,10620726020,3165,3145,3175,3145,17169
20231024,093500,10566495725,3150,3170,3180,3145,36343
20231024,093400,10451789085,3165,3195,3195,3155,69946
20231024,093300,10230173640,3195,3205,3210,3195,15105
20231024,093200,10181794620,3205,3230,3240,3200,18976
20231024,093100,10120780775,3230,3255,3255,3210,15834
20231024,093000,10069645010,3255,3240,3275,3240,59438
20231024,092900,9875963215,3235,3210,3240,3210,8643
20231024,092800,9848060875,3215,3250,3250,3200,25551
20231024,092700,9765896165,3250,3240,3250,3235,12519
20231024,092600,9725295120,3240,3245,3255,3240,18525
20231024,092500,9665129405,3245,3195,3270,3195,56853
20231024,092400,9480691405,3195,3230,3230,3195,84832
20231024,092300,9208464970,3230,3225,3245,3225,20685
20231024,092200,9141667360,3225,3265,3270,3220,56590
20231024,092100,8958187110,3265,3250,3280,3240,52133
20231024,092000,8788524855,3250,3325,3350,3250,140238
20231024,091900,8323453420,3315,3265,3335,3260,137576
20231024,091800,7867998395,3265,3250,3265,3240,25762
20231024,091700,7784118090,3255,3265,3265,3210,85384
20231024,091600,7508434195,3260,3300,3305,3260,66862
20231024,091500,7288737335,3300,3295,3310,3290,67947
20231024,091400,7064602515,3290,3275,3300,3265,97604
20231024,091300,6743649270,3270,3270,3290,3235,149257
20231024,091200,6257067390,3265,3355,3355,3255,192404
20231024,091100,5621810615,3355,3375,3435,3330,217519
20231024,091000,4885514190,3375,3430,3495,3375,453678
20231024,090900,3321005320,3420,3285,3470,3255,434246
20231024,090800,1863343390,3300,3240,3300,3210,131503
20231024,090700,1436128575,3335,3335,3335,3335,0
20231024,090600,1436128575,3335,3015,3335,3005,166377
20231024,090500,902320280,3005,3005,3015,3000,8690
20231024,090400,876207540,3005,3070,3090,3000,32433
20231024,090300,777727990,3070,3075,3090,2995,50265
20231024,090200,625204000,3075,3035,3120,3000,84120
20231024,090100,367896905,3035,2975,3040,2945,55353
20231024,090000,201909175,2975,3035,3045,2975,66664