KissMeData/171120/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,203300,3976836360,2425,2425,2425,2425,16672
20241023,203200,3976836360,2425,2425,2425,2425,0
20241023,203100,3976836360,2425,2425,2425,2425,0
20241023,203000,3976836360,2425,2425,2425,2425,0
20241023,202900,3976836360,2425,2425,2425,2425,0
20241023,202800,3976836360,2425,2425,2425,2425,0
20241023,202700,3976836360,2425,2425,2425,2425,0
20241023,202600,3976836360,2425,2425,2425,2425,0
20241023,202500,3976836360,2425,2425,2425,2425,0
20241023,202400,3976836360,2425,2425,2425,2425,0
20241023,202300,3976836360,2425,2425,2425,2425,0
20241023,202200,3976836360,2425,2425,2425,2425,0
20241023,202100,3976836360,2425,2425,2425,2425,0
20241023,202000,3976836360,2425,2425,2425,2425,0
20241023,201900,3976836360,2425,2425,2425,2425,0
20241023,201800,3976836360,2425,2425,2425,2425,0
20241023,201700,3976836360,2425,2425,2425,2425,0
20241023,201600,3976836360,2425,2425,2425,2425,0
20241023,201500,3976836360,2425,2425,2425,2425,0
20241023,201400,3976836360,2425,2425,2425,2425,0
20241023,201300,3976836360,2425,2425,2425,2425,0
20241023,201200,3976836360,2425,2425,2425,2425,0
20241023,201100,3976836360,2425,2425,2425,2425,0
20241023,201000,3976836360,2425,2425,2425,2425,0
20241023,200900,3976836360,2425,2425,2425,2425,0
20241023,200800,3976836360,2425,2425,2425,2425,0
20241023,200700,3976836360,2425,2425,2425,2425,0
20241023,200600,3976836360,2425,2425,2425,2425,0
20241023,200500,3976836360,2425,2425,2425,2425,0
20241023,200400,3976836360,2425,2425,2425,2425,0
20241023,200300,3976836360,2425,2425,2425,2425,16672
20241023,200200,3976836360,2425,2425,2425,2425,0
20241023,200100,3976836360,2425,2425,2425,2425,0
20241023,200000,3976836360,2425,2425,2425,2425,0
20241023,195900,3976836360,2425,2425,2425,2425,0
20241023,195800,3976836360,2425,2425,2425,2425,0
20241023,195700,3976836360,2425,2425,2425,2425,0
20241023,195600,3976836360,2425,2425,2425,2425,0
20241023,195500,3976836360,2425,2425,2425,2425,0
20241023,195400,3976836360,2425,2425,2425,2425,0
20241023,195300,3976836360,2425,2425,2425,2425,0
20241023,195200,3976836360,2425,2425,2425,2425,0
20241023,195100,3976836360,2425,2425,2425,2425,0
20241023,195000,3976836360,2425,2425,2425,2425,0
20241023,194900,3976836360,2425,2425,2425,2425,0
20241023,194800,3976836360,2425,2425,2425,2425,0
20241023,194700,3976836360,2425,2425,2425,2425,0
20241023,194600,3976836360,2425,2425,2425,2425,0
20241023,194500,3976836360,2425,2425,2425,2425,0
20241023,194400,3976836360,2425,2425,2425,2425,0
20241023,194300,3976836360,2425,2425,2425,2425,0
20241023,194200,3976836360,2425,2425,2425,2425,0
20241023,194100,3976836360,2425,2425,2425,2425,0
20241023,194000,3976836360,2425,2425,2425,2425,0
20241023,193900,3976836360,2425,2425,2425,2425,0
20241023,193800,3976836360,2425,2425,2425,2425,0
20241023,193700,3976836360,2425,2425,2425,2425,0
20241023,193600,3976836360,2425,2425,2425,2425,0
20241023,193500,3976836360,2425,2425,2425,2425,0
20241023,193400,3976836360,2425,2425,2425,2425,0
20241023,193300,3976836360,2425,2425,2425,2425,16672
20241023,193200,3976836360,2425,2425,2425,2425,0
20241023,193100,3976836360,2425,2425,2425,2425,0
20241023,193000,3976836360,2425,2425,2425,2425,0
20241023,192900,3976836360,2425,2425,2425,2425,0
20241023,192800,3976836360,2425,2425,2425,2425,0
20241023,192700,3976836360,2425,2425,2425,2425,0
20241023,192600,3976836360,2425,2425,2425,2425,0
20241023,192500,3976836360,2425,2425,2425,2425,0
20241023,192400,3976836360,2425,2425,2425,2425,0
20241023,192300,3976836360,2425,2425,2425,2425,0
20241023,192200,3976836360,2425,2425,2425,2425,0
20241023,192100,3976836360,2425,2425,2425,2425,0
20241023,192000,3976836360,2425,2425,2425,2425,0
20241023,191900,3976836360,2425,2425,2425,2425,0
20241023,191800,3976836360,2425,2425,2425,2425,0
20241023,191700,3976836360,2425,2425,2425,2425,0
20241023,191600,3976836360,2425,2425,2425,2425,0
20241023,191500,3976836360,2425,2425,2425,2425,0
20241023,191400,3976836360,2425,2425,2425,2425,0
20241023,191300,3976836360,2425,2425,2425,2425,0
20241023,191200,3976836360,2425,2425,2425,2425,0
20241023,191100,3976836360,2425,2425,2425,2425,0
20241023,191000,3976836360,2425,2425,2425,2425,0
20241023,190900,3976836360,2425,2425,2425,2425,0
20241023,190800,3976836360,2425,2425,2425,2425,0
20241023,190700,3976836360,2425,2425,2425,2425,0
20241023,190600,3976836360,2425,2425,2425,2425,0
20241023,190500,3976836360,2425,2425,2425,2425,0
20241023,190400,3976836360,2425,2425,2425,2425,0
20241023,190300,3976836360,2425,2425,2425,2425,16672
20241023,190200,3976836360,2425,2425,2425,2425,0
20241023,190100,3976836360,2425,2425,2425,2425,0
20241023,190000,3976836360,2425,2425,2425,2425,0
20241023,185900,3976836360,2425,2425,2425,2425,0
20241023,185800,3976836360,2425,2425,2425,2425,0
20241023,185700,3976836360,2425,2425,2425,2425,0
20241023,185600,3976836360,2425,2425,2425,2425,0
20241023,185500,3976836360,2425,2425,2425,2425,0
20241023,185400,3976836360,2425,2425,2425,2425,0
20241023,185300,3976836360,2425,2425,2425,2425,0
20241023,185200,3976836360,2425,2425,2425,2425,0
20241023,185100,3976836360,2425,2425,2425,2425,0
20241023,185000,3976836360,2425,2425,2425,2425,0
20241023,184900,3976836360,2425,2425,2425,2425,0
20241023,184800,3976836360,2425,2425,2425,2425,0
20241023,184700,3976836360,2425,2425,2425,2425,0
20241023,184600,3976836360,2425,2425,2425,2425,0
20241023,184500,3976836360,2425,2425,2425,2425,0
20241023,184400,3976836360,2425,2425,2425,2425,0
20241023,184300,3976836360,2425,2425,2425,2425,0
20241023,184200,3976836360,2425,2425,2425,2425,0
20241023,184100,3976836360,2425,2425,2425,2425,0
20241023,184000,3976836360,2425,2425,2425,2425,0
20241023,183900,3976836360,2425,2425,2425,2425,0
20241023,183800,3976836360,2425,2425,2425,2425,0
20241023,183700,3976836360,2425,2425,2425,2425,0
20241023,183600,3976836360,2425,2425,2425,2425,0
20241023,183500,3976836360,2425,2425,2425,2425,0
20241023,183400,3976836360,2425,2425,2425,2425,0
20241023,183300,3976836360,2425,2425,2425,2425,16672
20241023,183200,3976836360,2425,2425,2425,2425,0
20241023,183100,3976836360,2425,2425,2425,2425,0
20241023,183000,3976836360,2425,2425,2425,2425,0
20241023,182900,3976836360,2425,2425,2425,2425,0
20241023,182800,3976836360,2425,2425,2425,2425,0
20241023,182700,3976836360,2425,2425,2425,2425,0
20241023,182600,3976836360,2425,2425,2425,2425,0
20241023,182500,3976836360,2425,2425,2425,2425,0
20241023,182400,3976836360,2425,2425,2425,2425,0
20241023,182300,3976836360,2425,2425,2425,2425,0
20241023,182200,3976836360,2425,2425,2425,2425,0
20241023,182100,3976836360,2425,2425,2425,2425,0
20241023,182000,3976836360,2425,2425,2425,2425,0
20241023,181900,3976836360,2425,2425,2425,2425,0
20241023,181800,3976836360,2425,2425,2425,2425,0
20241023,181700,3976836360,2425,2425,2425,2425,0
20241023,181600,3976836360,2425,2425,2425,2425,0
20241023,181500,3976836360,2425,2425,2425,2425,0
20241023,181400,3976836360,2425,2425,2425,2425,0
20241023,181300,3976836360,2425,2425,2425,2425,0
20241023,181200,3976836360,2425,2425,2425,2425,0
20241023,181100,3976836360,2425,2425,2425,2425,0
20241023,181000,3976836360,2425,2425,2425,2425,0
20241023,180900,3976836360,2425,2425,2425,2425,0
20241023,180800,3976836360,2425,2425,2425,2425,0
20241023,180700,3976836360,2425,2425,2425,2425,0
20241023,180600,3976836360,2425,2425,2425,2425,0
20241023,180500,3976836360,2425,2425,2425,2425,0
20241023,180400,3976836360,2425,2425,2425,2425,0
20241023,180300,3976836360,2425,2425,2425,2425,16672
20241023,180200,3976836360,2425,2425,2425,2425,0
20241023,180100,3976836360,2425,2425,2425,2425,0
20241023,180000,3976836360,2425,2425,2425,2425,0
20241023,175900,3976836360,2425,2425,2425,2425,0
20241023,175800,3976836360,2425,2425,2425,2425,0
20241023,175700,3976836360,2425,2425,2425,2425,0
20241023,175600,3976836360,2425,2425,2425,2425,0
20241023,175500,3976836360,2425,2425,2425,2425,0
20241023,175400,3976836360,2425,2425,2425,2425,0
20241023,175300,3976836360,2425,2425,2425,2425,0
20241023,175200,3976836360,2425,2425,2425,2425,0
20241023,175100,3976836360,2425,2425,2425,2425,0
20241023,175000,3976836360,2425,2425,2425,2425,0
20241023,174900,3976836360,2425,2425,2425,2425,0
20241023,174800,3976836360,2425,2425,2425,2425,0
20241023,174700,3976836360,2425,2425,2425,2425,0
20241023,174600,3976836360,2425,2425,2425,2425,0
20241023,174500,3976836360,2425,2425,2425,2425,0
20241023,174400,3976836360,2425,2425,2425,2425,0
20241023,174300,3976836360,2425,2425,2425,2425,0
20241023,174200,3976836360,2425,2425,2425,2425,0
20241023,174100,3976836360,2425,2425,2425,2425,0
20241023,174000,3976836360,2425,2425,2425,2425,0
20241023,173900,3976836360,2425,2425,2425,2425,0
20241023,173800,3976836360,2425,2425,2425,2425,0
20241023,173700,3976836360,2425,2425,2425,2425,0
20241023,173600,3976836360,2425,2425,2425,2425,0
20241023,173500,3976836360,2425,2425,2425,2425,0
20241023,173400,3976836360,2425,2425,2425,2425,0
20241023,173300,3976836360,2425,2425,2425,2425,16672
20241023,173200,3976836360,2425,2425,2425,2425,0
20241023,173100,3976836360,2425,2425,2425,2425,0
20241023,173000,3976836360,2425,2425,2425,2425,0
20241023,172900,3976836360,2425,2425,2425,2425,0
20241023,172800,3976836360,2425,2425,2425,2425,0
20241023,172700,3976836360,2425,2425,2425,2425,0
20241023,172600,3976836360,2425,2425,2425,2425,0
20241023,172500,3976836360,2425,2425,2425,2425,0
20241023,172400,3976836360,2425,2425,2425,2425,0
20241023,172300,3976836360,2425,2425,2425,2425,0
20241023,172200,3976836360,2425,2425,2425,2425,0
20241023,172100,3976836360,2425,2425,2425,2425,0
20241023,172000,3976836360,2425,2425,2425,2425,0
20241023,171900,3976836360,2425,2425,2425,2425,0
20241023,171800,3976836360,2425,2425,2425,2425,0
20241023,171700,3976836360,2425,2425,2425,2425,0
20241023,171600,3976836360,2425,2425,2425,2425,0
20241023,171500,3976836360,2425,2425,2425,2425,0
20241023,171400,3976836360,2425,2425,2425,2425,0
20241023,171300,3976836360,2425,2425,2425,2425,0
20241023,171200,3976836360,2425,2425,2425,2425,0
20241023,171100,3976836360,2425,2425,2425,2425,0
20241023,171000,3976836360,2425,2425,2425,2425,0
20241023,170900,3976836360,2425,2425,2425,2425,0
20241023,170800,3976836360,2425,2425,2425,2425,0
20241023,170700,3976836360,2425,2425,2425,2425,0
20241023,170600,3976836360,2425,2425,2425,2425,0
20241023,170500,3976836360,2425,2425,2425,2425,0
20241023,170400,3976836360,2425,2425,2425,2425,0
20241023,170300,3976836360,2425,2425,2425,2425,16672
20241023,170200,3976836360,2425,2425,2425,2425,0
20241023,170100,3976836360,2425,2425,2425,2425,0
20241023,170000,3976836360,2425,2425,2425,2425,0
20241023,165900,3976836360,2425,2425,2425,2425,0
20241023,165800,3976836360,2425,2425,2425,2425,0
20241023,165700,3976836360,2425,2425,2425,2425,0
20241023,165600,3976836360,2425,2425,2425,2425,0
20241023,165500,3976836360,2425,2425,2425,2425,0
20241023,165400,3976836360,2425,2425,2425,2425,0
20241023,165300,3976836360,2425,2425,2425,2425,0
20241023,165200,3976836360,2425,2425,2425,2425,0
20241023,165100,3976836360,2425,2425,2425,2425,0
20241023,165000,3976836360,2425,2425,2425,2425,0
20241023,164900,3976836360,2425,2425,2425,2425,0
20241023,164800,3976836360,2425,2425,2425,2425,0
20241023,164700,3976836360,2425,2425,2425,2425,0
20241023,164600,3976836360,2425,2425,2425,2425,0
20241023,164500,3976836360,2425,2425,2425,2425,0
20241023,164400,3976836360,2425,2425,2425,2425,0
20241023,164300,3976836360,2425,2425,2425,2425,0
20241023,164200,3976836360,2425,2425,2425,2425,0
20241023,164100,3976836360,2425,2425,2425,2425,0
20241023,164000,3976836360,2425,2425,2425,2425,0
20241023,163900,3976836360,2425,2425,2425,2425,0
20241023,163800,3976836360,2425,2425,2425,2425,0
20241023,163700,3976836360,2425,2425,2425,2425,0
20241023,163600,3976836360,2425,2425,2425,2425,0
20241023,163500,3976836360,2425,2425,2425,2425,0
20241023,163400,3976836360,2425,2425,2425,2425,0
20241023,163300,3976836360,2425,2425,2425,2425,16672
20241023,163200,3976836360,2425,2425,2425,2425,0
20241023,163100,3976836360,2425,2425,2425,2425,0
20241023,163000,3976836360,2425,2425,2425,2425,0
20241023,162900,3976836360,2425,2425,2425,2425,0
20241023,162800,3976836360,2425,2425,2425,2425,0
20241023,162700,3976836360,2425,2425,2425,2425,0
20241023,162600,3976836360,2425,2425,2425,2425,0
20241023,162500,3976836360,2425,2425,2425,2425,0
20241023,162400,3976836360,2425,2425,2425,2425,0
20241023,162300,3976836360,2425,2425,2425,2425,0
20241023,162200,3976836360,2425,2425,2425,2425,0
20241023,162100,3976836360,2425,2425,2425,2425,0
20241023,162000,3976836360,2425,2425,2425,2425,0
20241023,161900,3976836360,2425,2425,2425,2425,0
20241023,161800,3976836360,2425,2425,2425,2425,0
20241023,161700,3976836360,2425,2425,2425,2425,0
20241023,161600,3976836360,2425,2425,2425,2425,0
20241023,161500,3976836360,2425,2425,2425,2425,0
20241023,161400,3976836360,2425,2425,2425,2425,0
20241023,161300,3976836360,2425,2425,2425,2425,0
20241023,161200,3976836360,2425,2425,2425,2425,0
20241023,161100,3976836360,2425,2425,2425,2425,0
20241023,161000,3976836360,2425,2425,2425,2425,0
20241023,160900,3976836360,2425,2425,2425,2425,0
20241023,160800,3976836360,2425,2425,2425,2425,0
20241023,160700,3976836360,2425,2425,2425,2425,0
20241023,160600,3976836360,2425,2425,2425,2425,0
20241023,160500,3976836360,2425,2425,2425,2425,0
20241023,160400,3976836360,2425,2425,2425,2425,0
20241023,160300,3976836360,2425,2425,2425,2425,16672
20241023,160200,3976836360,2425,2425,2425,2425,0
20241023,160100,3976836360,2425,2425,2425,2425,0
20241023,160000,3976836360,2425,2425,2425,2425,0
20241023,155900,3976836360,2425,2425,2425,2425,0
20241023,155800,3976836360,2425,2425,2425,2425,0
20241023,155700,3976836360,2425,2425,2425,2425,0
20241023,155600,3976836360,2425,2425,2425,2425,0
20241023,155500,3976836360,2425,2425,2425,2425,0
20241023,155400,3976836360,2425,2425,2425,2425,0
20241023,155300,3976836360,2425,2425,2425,2425,0
20241023,155200,3976836360,2425,2425,2425,2425,0
20241023,155100,3976836360,2425,2425,2425,2425,0
20241023,155000,3976836360,2425,2425,2425,2425,0
20241023,154900,3976836360,2425,2425,2425,2425,0
20241023,154800,3976836360,2425,2425,2425,2425,0
20241023,154700,3976836360,2425,2425,2425,2425,0
20241023,154600,3976836360,2425,2425,2425,2425,0
20241023,154500,3976836360,2425,2425,2425,2425,0
20241023,154400,3976836360,2425,2425,2425,2425,0
20241023,154300,3976836360,2425,2425,2425,2425,0
20241023,154200,3976836360,2425,2425,2425,2425,0
20241023,154100,3976836360,2425,2425,2425,2425,0
20241023,154000,3976836360,2425,2425,2425,2425,0
20241023,153900,3976836360,2425,2425,2425,2425,0
20241023,153800,3976836360,2425,2425,2425,2425,0
20241023,153700,3976836360,2425,2425,2425,2425,0
20241023,153600,3976836360,2425,2425,2425,2425,0
20241023,153500,3976836360,2425,2425,2425,2425,0
20241023,153400,3976836360,2425,2425,2425,2425,0
20241023,153300,3976836360,2425,2425,2425,2425,16672
20241023,153200,3976836360,2425,2425,2425,2425,0
20241023,153100,3976836360,2425,2425,2425,2425,0
20241023,153000,3976836360,2425,2425,2425,2425,16672
20241023,152900,3936406760,2435,2435,2435,2435,0
20241023,152800,3936406760,2435,2435,2435,2435,0
20241023,152700,3936406760,2435,2435,2435,2435,0
20241023,152600,3936406760,2435,2435,2435,2435,0
20241023,152500,3936406760,2435,2435,2435,2435,0
20241023,152400,3936406760,2435,2435,2435,2435,0
20241023,152300,3936406760,2435,2435,2435,2435,0
20241023,152200,3936406760,2435,2435,2435,2435,0
20241023,152100,3936406760,2435,2435,2435,2435,0
20241023,152000,3936406760,2435,2435,2435,2435,0
20241023,151900,3936406760,2435,2430,2435,2430,3209
20241023,151800,3928605810,2430,2430,2430,2430,3205
20241023,151700,3920817660,2430,2440,2440,2430,850
20241023,151600,3918749335,2440,2430,2440,2430,1355
20241023,151500,3915444095,2430,2440,2440,2430,2214
20241023,151400,3910054140,2440,2435,2440,2435,3
20241023,151300,3910046830,2435,2445,2445,2435,2349
20241023,151200,3904317760,2445,2450,2450,2440,264
20241023,151100,3903673520,2450,2450,2450,2440,125
20241023,151000,3903367480,2450,2440,2450,2440,222
20241023,150900,3902825790,2435,2435,2435,2435,178
20241023,150800,3902392360,2435,2445,2450,2435,2972
20241023,150700,3895142925,2445,2445,2445,2445,485
20241023,150600,3893957100,2440,2435,2440,2435,133
20241023,150500,3893632700,2435,2440,2440,2435,202
20241023,150400,3893139925,2440,2440,2440,2440,528
20241023,150300,3891851605,2435,2445,2445,2435,704
20241023,150200,3890137335,2445,2445,2445,2445,65
20241023,150100,3889978410,2445,2440,2445,2440,242
20241023,150000,3889386985,2440,2435,2445,2435,874
20241023,145900,3887254285,2430,2435,2435,2430,3627
20241023,145800,3878440660,2435,2445,2445,2435,350
20241023,145700,3877588180,2445,2435,2445,2435,3510
20241023,145600,3869041230,2435,2440,2440,2435,377
20241023,145500,3868122100,2440,2425,2440,2425,742
20241023,145400,3866315060,2425,2430,2430,2425,3159
20241023,145300,3858646090,2425,2425,2425,2425,0
20241023,145200,3858646090,2425,2430,2430,2425,300
20241023,145100,3857918140,2425,2425,2425,2425,717
20241023,145000,3856179415,2425,2420,2435,2420,1343
20241023,144900,3852925455,2420,2435,2435,2420,12152
20241023,144800,3823472180,2435,2440,2440,2435,1375
20241023,144700,3820122795,2440,2435,2440,2435,18
20241023,144600,3820078925,2435,2435,2435,2435,1497
20241023,144500,3816433730,2435,2440,2440,2435,687
20241023,144400,3814759510,2440,2440,2440,2440,177
20241023,144300,3814327630,2440,2445,2450,2440,509
20241023,144200,3813083205,2445,2445,2445,2445,39
20241023,144100,3812987850,2450,2450,2450,2450,45
20241023,144000,3812877600,2455,2450,2455,2440,6
20241023,143900,3812862895,2455,2440,2455,2440,65
20241023,143800,3812704160,2460,2455,2465,2425,12170
20241023,143700,3782983910,2455,2460,2460,2455,1694
20241023,143600,3778819675,2455,2455,2455,2455,435
20241023,143500,3777751750,2455,2455,2455,2455,10
20241023,143400,3777727200,2455,2455,2455,2455,5
20241023,143300,3777714925,2455,2455,2455,2455,1
20241023,143200,3777712470,2455,2450,2455,2450,2177
20241023,143100,3772378475,2445,2445,2445,2445,502
20241023,143000,3771151085,2450,2450,2450,2450,57
20241023,142900,3771011435,2450,2450,2450,2450,18
20241023,142800,3770967335,2445,2440,2445,2440,969
20241023,142700,3768600630,2440,2440,2440,2435,1654
20241023,142600,3764569920,2435,2440,2440,2435,1501
20241023,142500,3760913530,2440,2440,2440,2440,554
20241023,142400,3759561770,2440,2450,2450,2440,2693
20241023,142300,3752976525,2450,2450,2450,2450,1372
20241023,142200,3749615125,2450,2450,2455,2450,1035
20241023,142100,3747079365,2450,2450,2450,2450,0
20241023,142000,3747079365,2450,2455,2455,2450,1631
20241023,141900,3743080400,2455,2460,2460,2455,275
20241023,141800,3742404995,2460,2460,2460,2460,57
20241023,141700,3742264775,2460,2460,2460,2455,425
20241023,141600,3741220775,2460,2460,2460,2460,0
20241023,141500,3741220775,2460,2460,2460,2460,218
20241023,141400,3740684495,2460,2460,2460,2460,0
20241023,141300,3740684495,2460,2460,2460,2460,26
20241023,141200,3740620535,2460,2460,2460,2460,61
20241023,141100,3740470475,2460,2455,2460,2455,357
20241023,141000,3739593935,2455,2455,2455,2455,903
20241023,140900,3737377070,2455,2460,2460,2455,122
20241023,140800,3737077280,2460,2460,2465,2460,746
20241023,140700,3735242115,2460,2460,2460,2460,200
20241023,140600,3734750115,2460,2470,2470,2460,570
20241023,140500,3733347130,2470,2465,2475,2465,632
20241023,140400,3731785380,2465,2470,2470,2465,167
20241023,140300,3731373195,2470,2470,2470,2465,1402
20241023,140200,3727911560,2470,2475,2475,2470,1215
20241023,140100,3724905000,2475,2475,2480,2475,633
20241023,140000,3723338080,2475,2480,2485,2475,3454
20241023,135900,3714774680,2480,2480,2480,2475,129
20241023,135800,3714455010,2475,2470,2475,2470,181
20241023,135700,3714007085,2475,2475,2475,2470,948
20241023,135600,3711661695,2470,2470,2470,2470,0
20241023,135500,3711661695,2470,2465,2470,2465,781
20241023,135400,3709733795,2460,2460,2460,2460,0
20241023,135300,3709733795,2460,2460,2460,2460,422
20241023,135200,3708695675,2460,2460,2460,2460,22
20241023,135100,3708641555,2465,2460,2465,2460,1176
20241023,135000,3705748085,2460,2460,2460,2460,929
20241023,134900,3703462745,2460,2465,2465,2460,40
20241023,134800,3703364340,2460,2460,2460,2460,20
20241023,134700,3703315140,2455,2455,2455,2455,88
20241023,134600,3703099100,2455,2465,2465,2455,144
20241023,134500,3702745190,2465,2465,2465,2465,3
20241023,134400,3702737795,2465,2465,2465,2465,23
20241023,134300,3702681100,2455,2460,2460,2455,1706
20241023,134200,3698492800,2455,2470,2470,2455,1367
20241023,134100,3695122490,2470,2470,2470,2470,85
20241023,134000,3694912540,2470,2485,2485,2470,2973
20241023,133900,3687529125,2485,2485,2490,2475,3953
20241023,133800,3677713970,2480,2460,2480,2460,3439
20241023,133700,3669198410,2460,2455,2470,2455,170
20241023,133600,3668781020,2455,2465,2465,2455,756
20241023,133500,3666924135,2465,2450,2465,2450,403
20241023,133400,3665935225,2450,2460,2465,2450,1173
20241023,133300,3663049450,2460,2445,2460,2445,1650
20241023,133200,3659001205,2445,2445,2445,2445,80
20241023,133100,3658805605,2445,2445,2445,2445,10
20241023,133000,3658781155,2455,2455,2455,2455,14
20241023,132900,3658746785,2455,2440,2455,2440,2
20241023,132800,3658741890,2445,2445,2445,2445,0
20241023,132700,3658741890,2445,2445,2445,2440,546
20241023,132600,3657408800,2445,2450,2450,2445,1634
20241023,132500,3653413265,2450,2450,2450,2450,252
20241023,132400,3652795865,2450,2450,2450,2450,0
20241023,132300,3652795865,2450,2445,2450,2445,310
20241023,132200,3652036415,2450,2450,2450,2450,850
20241023,132100,3649953915,2450,2450,2450,2450,755
20241023,132000,3648104165,2450,2460,2460,2450,276
20241023,131900,3647425295,2460,2460,2460,2460,6
20241023,131800,3647410535,2460,2455,2460,2445,921
20241023,131700,3645149040,2455,2445,2455,2445,32
20241023,131600,3645070780,2455,2455,2455,2455,0
20241023,131500,3645070780,2455,2455,2455,2455,290
20241023,131400,3644358830,2455,2455,2455,2455,0
20241023,131300,3644358830,2455,2450,2455,2450,129
20241023,131200,3644042775,2450,2450,2450,2450,1
20241023,131100,3644040325,2465,2455,2465,2450,999
20241023,131000,3641586385,2455,2450,2455,2450,1179
20241023,130900,3638696865,2440,2445,2445,2440,400
20241023,130800,3637720840,2440,2440,2440,2440,10
20241023,130700,3637696440,2450,2450,2450,2440,73
20241023,130600,3637517965,2450,2450,2450,2440,2054
20241023,130500,3632505665,2450,2450,2450,2450,2
20241023,130400,3632500765,2450,2450,2450,2450,48
20241023,130300,3632383165,2435,2445,2450,2435,1116
20241023,130200,3629662205,2450,2440,2450,2440,89
20241023,130100,3629445005,2450,2450,2450,2445,424
20241023,130000,3628406305,2450,2440,2450,2440,954
20241023,125900,3626073665,2435,2435,2435,2435,200
20241023,125800,3625586665,2440,2440,2440,2440,39
20241023,125700,3625491505,2445,2445,2445,2445,2
20241023,125600,3625486615,2430,2430,2430,2430,100
20241023,125500,3625243615,2425,2430,2430,2425,3055
20241023,125400,3617832180,2430,2435,2435,2430,1800
20241023,125300,3613458070,2435,2445,2445,2435,141
20241023,125200,3613114325,2445,2445,2445,2445,20
20241023,125100,3613065425,2445,2445,2445,2445,70
20241023,125000,3612894275,2430,2455,2455,2425,4491
20241023,124900,3601967455,2455,2450,2455,2430,7927
20241023,124800,3582607960,2450,2450,2450,2450,0
20241023,124700,3582607960,2450,2450,2450,2450,0
20241023,124600,3582607960,2450,2450,2450,2450,176
20241023,124500,3582176760,2455,2455,2455,2455,0
20241023,124400,3582176760,2455,2450,2455,2450,5
20241023,124300,3582164495,2450,2450,2450,2450,0
20241023,124200,3582164495,2450,2450,2450,2450,32
20241023,124100,3582086095,2450,2445,2450,2445,579
20241023,124000,3580667620,2450,2440,2450,2440,150
20241023,123900,3580301605,2440,2440,2440,2440,10
20241023,123800,3580277205,2445,2440,2445,2440,69
20241023,123700,3580108625,2440,2440,2440,2440,1003
20241023,123600,3577661305,2440,2450,2450,2440,235
20241023,123500,3577086190,2450,2450,2450,2450,10
20241023,123400,3577061690,2450,2450,2450,2450,8
20241023,123300,3577042090,2445,2445,2445,2445,1
20241023,123200,3577039645,2450,2440,2450,2440,14
20241023,123100,3577005395,2440,2445,2445,2440,1605
20241023,123000,3573083155,2450,2450,2450,2450,455
20241023,122900,3571968405,2445,2450,2455,2445,643
20241023,122800,3570393005,2455,2450,2455,2450,511
20241023,122700,3569141005,2445,2445,2445,2445,111
20241023,122600,3568869610,2455,2455,2455,2455,0
20241023,122500,3568869610,2455,2450,2455,2450,1436
20241023,122400,3565344935,2450,2455,2455,2450,46
20241023,122300,3565232155,2450,2455,2455,2450,31
20241023,122200,3565156200,2445,2455,2455,2445,870
20241023,122100,3563027430,2455,2460,2460,2455,340
20241023,122000,3562191140,2460,2465,2465,2460,144
20241023,121900,3561836215,2465,2460,2465,2460,270
20241023,121800,3561171965,2460,2455,2460,2455,56
20241023,121700,3561034210,2455,2455,2455,2455,152
20241023,121600,3560661050,2455,2455,2455,2455,0
20241023,121500,3560661050,2455,2455,2455,2455,27
20241023,121400,3560594765,2455,2455,2455,2455,100
20241023,121300,3560349265,2450,2450,2450,2450,50
20241023,121200,3560226765,2460,2445,2460,2445,405
20241023,121100,3559236140,2445,2445,2445,2440,233
20241023,121000,3558666460,2440,2440,2440,2440,79
20241023,120900,3558473700,2435,2440,2440,2435,58
20241023,120800,3558332465,2445,2445,2445,2445,0
20241023,120700,3558332465,2445,2445,2445,2445,273
20241023,120600,3557664980,2435,2440,2440,2435,51
20241023,120500,3557540570,2445,2445,2445,2445,0
20241023,120400,3557540570,2445,2445,2445,2445,1
20241023,120300,3557538125,2435,2435,2435,2435,502
20241023,120200,3556315755,2435,2435,2435,2435,673
20241023,120100,3554677000,2445,2445,2445,2445,0
20241023,120000,3554677000,2445,2445,2445,2445,0
20241023,115900,3554677000,2445,2435,2445,2430,1479
20241023,115800,3551080105,2435,2440,2440,2435,6769
20241023,115700,3534576750,2440,2445,2445,2440,500
20241023,115600,3533356530,2440,2445,2445,2440,292
20241023,115500,3532643140,2445,2450,2450,2445,2576
20241023,115400,3526337570,2450,2450,2450,2450,7
20241023,115300,3526320420,2450,2450,2450,2450,261
20241023,115200,3525680970,2445,2450,2450,2445,2176
20241023,115100,3520359675,2450,2450,2450,2450,0
20241023,115000,3520359675,2450,2450,2450,2450,573
20241023,114900,3518955825,2455,2455,2455,2455,1
20241023,114800,3518953370,2450,2450,2450,2450,0
20241023,114700,3518953370,2450,2455,2455,2450,704
20241023,114600,3517228470,2450,2455,2455,2450,227
20241023,114500,3516671205,2460,2460,2460,2460,0
20241023,114400,3516671205,2460,2460,2460,2460,0
20241023,114300,3516671205,2460,2460,2460,2460,3
20241023,114200,3516663825,2455,2455,2460,2455,44
20241023,114100,3516555800,2455,2455,2455,2455,1
20241023,114000,3516553345,2450,2455,2455,2450,26
20241023,113900,3516489525,2455,2450,2455,2450,108
20241023,113800,3516224895,2450,2450,2455,2450,157
20241023,113700,3515839575,2455,2455,2455,2455,6
20241023,113600,3515824845,2450,2450,2450,2450,1
20241023,113500,3515822395,2450,2450,2450,2450,604
20241023,113400,3514342595,2450,2450,2450,2450,47
20241023,113300,3514227445,2455,2455,2455,2455,0
20241023,113200,3514227445,2455,2455,2455,2455,200
20241023,113100,3513736445,2455,2455,2455,2455,241
20241023,113000,3513144790,2455,2455,2455,2455,207
20241023,112900,3512636605,2455,2455,2455,2455,0
20241023,112800,3512636605,2455,2455,2455,2450,5339
20241023,112700,3499551870,2475,2475,2475,2475,0
20241023,112600,3499551870,2475,2455,2475,2455,163
20241023,112500,3499148920,2455,2475,2475,2455,402
20241023,112400,3498161990,2460,2455,2460,2455,394
20241023,112300,3497192755,2455,2460,2460,2455,330
20241023,112200,3496382335,2460,2465,2465,2460,282
20241023,112100,3495687360,2470,2460,2470,2460,503
20241023,112000,3494449965,2460,2465,2465,2460,102
20241023,111900,3494198825,2460,2465,2465,2460,29
20241023,111800,3494127460,2460,2480,2480,2460,24
20241023,111700,3494068360,2485,2465,2485,2460,167
20241023,111600,3493656560,2460,2485,2485,2460,657
20241023,111500,3492028570,2485,2480,2485,2475,1213
20241023,111400,3489017765,2480,2480,2480,2470,47
20241023,111300,3488901240,2480,2465,2485,2465,2651
20241023,111200,3482317810,2485,2470,2485,2470,1010
20241023,111100,3479811640,2470,2465,2470,2455,127
20241023,111000,3479499350,2460,2455,2460,2450,1140
20241023,110900,3476699350,2455,2455,2455,2455,5
20241023,110800,3476687075,2460,2460,2465,2460,335
20241023,110700,3475862690,2460,2455,2460,2455,101
20241023,110600,3475614235,2460,2455,2460,2450,375
20241023,110500,3474693705,2460,2455,2460,2455,140
20241023,110400,3474349730,2455,2450,2455,2450,43
20241023,110300,3474244315,2450,2455,2460,2445,1360
20241023,110200,3470915545,2450,2450,2450,2445,905
20241023,110100,3468698300,2455,2455,2455,2455,3
20241023,110000,3468690935,2455,2455,2460,2450,788
20241023,105900,3466759100,2460,2460,2460,2460,3
20241023,105800,3466751720,2460,2450,2460,2450,874
20241023,105700,3464608100,2450,2450,2450,2450,452
20241023,105600,3463500700,2450,2450,2450,2450,2
20241023,105500,3463495800,2450,2450,2460,2450,8
20241023,105400,3463476180,2465,2450,2465,2445,3742
20241023,105300,3454323335,2450,2450,2455,2450,618
20241023,105200,3452808230,2445,2445,2445,2445,75
20241023,105100,3452624855,2445,2455,2455,2445,3718
20241023,105000,3443503200,2455,2455,2455,2455,212
20241023,104900,3442982740,2465,2455,2465,2455,960
20241023,104800,3440625760,2455,2455,2470,2455,422
20241023,104700,3439585070,2455,2455,2455,2455,0
20241023,104600,3439585070,2455,2445,2455,2445,990
20241023,104500,3437155490,2445,2455,2455,2445,935
20241023,104400,3434862125,2455,2450,2455,2450,81
20241023,104300,3434663640,2450,2450,2450,2450,490
20241023,104200,3433463140,2455,2460,2460,2455,978
20241023,104100,3431061650,2460,2460,2460,2460,16
20241023,104000,3431022290,2455,2460,2460,2455,2
20241023,103900,3431017375,2465,2450,2465,2450,46
20241023,103800,3430904390,2455,2460,2460,2455,2477
20241023,103700,3424819800,2460,2470,2470,2460,3337
20241023,103600,3416585185,2470,2465,2470,2460,1383
20241023,103500,3413177810,2460,2450,2465,2450,2204
20241023,103400,3407756995,2450,2450,2450,2450,797
20241023,103300,3405804345,2450,2455,2455,2450,2403
20241023,103200,3399914855,2460,2450,2460,2445,1628
20241023,103100,3395921000,2450,2440,2450,2440,976
20241023,103000,3393529810,2455,2435,2455,2435,2093
20241023,102900,3388404075,2435,2460,2460,2435,9656
20241023,102800,3364807905,2460,2455,2460,2455,1683
20241023,102700,3360674460,2450,2460,2460,2445,15832
20241023,102600,3321903680,2460,2470,2470,2460,4069
20241023,102500,3311869260,2475,2480,2490,2475,3047
20241023,102400,3304314220,2490,2490,2495,2480,404
20241023,102300,3303308410,2495,2485,2495,2485,704
20241023,102200,3301553755,2490,2500,2500,2490,311
20241023,102100,3300777855,2505,2480,2505,2480,5612
20241023,102000,3286768455,2475,2480,2480,2455,10090
20241023,101900,3261900370,2475,2480,2485,2470,3659
20241023,101800,3252859855,2480,2480,2490,2475,3562
20241023,101700,3244042840,2480,2480,2500,2480,1327
20241023,101600,3240751775,2480,2495,2500,2480,369
20241023,101500,3239834515,2495,2500,2520,2480,5625
20241023,101400,3225814690,2500,2510,2520,2500,4687
20241023,101300,3214048535,2510,2505,2520,2505,6833
20241023,101200,3196868475,2505,2515,2530,2500,14029
20241023,101100,3161556590,2510,2500,2510,2500,2482
20241023,101000,3155331070,2500,2505,2505,2500,573
20241023,100900,3153896120,2505,2490,2505,2490,1271
20241023,100800,3150726825,2490,2495,2500,2490,2275
20241023,100700,3145043915,2495,2495,2500,2490,906
20241023,100600,3142785030,2500,2495,2500,2495,1561
20241023,100500,3138886590,2490,2500,2500,2490,4422
20241023,100400,3127862140,2500,2505,2510,2500,3728
20241023,100300,3118533705,2505,2510,2515,2505,4533
20241023,100200,3107154310,2510,2500,2510,2500,3055
20241023,100100,3099493275,2510,2505,2510,2500,4335
20241023,100000,3088622705,2505,2500,2510,2500,6896
20241023,095900,3071373940,2500,2480,2505,2470,19386
20241023,095800,3023025575,2470,2470,2480,2470,3330
20241023,095700,3014791615,2470,2470,2470,2470,10
20241023,095600,3014766915,2465,2455,2475,2455,1509
20241023,095500,3011059205,2470,2465,2470,2455,8687
20241023,095400,2989688735,2465,2460,2465,2460,706
20241023,095300,2987949620,2460,2470,2470,2460,3289
20241023,095200,2979838620,2470,2480,2480,2470,2349
20241023,095100,2974022135,2480,2485,2485,2480,1349
20241023,095000,2970675980,2485,2490,2490,2485,273
20241023,094900,2969997300,2490,2475,2490,2470,1179
20241023,094800,2967069015,2470,2470,2475,2465,540
20241023,094700,2965734820,2465,2475,2475,2460,12991
20241023,094600,2933693295,2475,2475,2475,2475,2195
20241023,094500,2928260670,2475,2480,2485,2475,1274
20241023,094400,2925100630,2480,2475,2480,2475,533
20241023,094300,2923778910,2475,2480,2480,2470,1289
20241023,094200,2920591310,2475,2490,2495,2475,8828
20241023,094100,2898643935,2490,2475,2495,2475,24242
20241023,094000,2838413875,2455,2460,2475,2455,3176
20241023,093900,2830598690,2460,2455,2460,2450,3212
20241023,093800,2822710840,2455,2470,2475,2455,7816
20241023,093700,2803453270,2470,2480,2480,2470,8113
20241023,093600,2783346885,2475,2470,2475,2470,5177
20241023,093500,2770542035,2465,2465,2475,2455,8798
20241023,093400,2748823595,2455,2450,2465,2445,6030
20241023,093300,2734044735,2450,2440,2455,2435,5318
20241023,093200,2721049815,2435,2450,2470,2430,24980
20241023,093100,2660125465,2470,2460,2475,2450,22120
20241023,093000,2605612240,2455,2450,2460,2445,7513
20241023,092900,2587190600,2445,2485,2490,2430,88857
20241023,092800,2369218850,2490,2495,2515,2485,11822
20241023,092700,2339734935,2515,2515,2525,2490,18729
20241023,092600,2292786810,2510,2520,2530,2510,12362
20241023,092500,2261619500,2510,2500,2520,2495,5614
20241023,092400,2247556635,2505,2535,2535,2495,19425
20241023,092300,2198634150,2535,2485,2540,2485,21633
20241023,092200,2144253295,2490,2495,2510,2485,16049
20241023,092100,2104192815,2510,2535,2535,2480,50197
20241023,092000,1978612730,2535,2525,2555,2520,27746
20241023,091900,1908325235,2525,2550,2560,2515,64981
20241023,091800,1743603765,2550,2550,2585,2545,58456
20241023,091700,1593402720,2550,2590,2590,2545,192215
20241023,091600,1098385915,2560,2560,2560,2560,0
20241023,091500,1098385915,2560,2560,2560,2560,0
20241023,091400,1098385915,2560,2495,2560,2495,57604
20241023,091300,951958115,2500,2505,2510,2465,24195
20241023,091200,891836240,2510,2500,2525,2495,22224
20241023,091100,836130105,2505,2505,2510,2500,6626
20241023,091000,819556325,2510,2505,2530,2505,16001
20241023,090900,779311970,2505,2530,2530,2505,11513
20241023,090800,750411175,2530,2500,2530,2495,35376
20241023,090700,661489480,2515,2445,2550,2435,94682
20241023,090600,423578280,2445,2450,2450,2430,24613
20241023,090500,363504075,2450,2475,2475,2430,27989
20241023,090400,294894185,2480,2395,2480,2395,57806
20241023,090300,153735785,2395,2400,2405,2385,9597
20241023,090200,130749195,2395,2370,2400,2365,23484
20241023,090100,74606035,2370,2370,2395,2365,14914
20241023,090000,39187320,2365,2330,2365,2330,16280