KissMeData/014530/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185400,10401568160,4020,4020,4020,4020,60618
20231024,185300,10401568160,4020,4020,4020,4020,0
20231024,185200,10401568160,4020,4020,4020,4020,0
20231024,185100,10401568160,4020,4020,4020,4020,0
20231024,185000,10401568160,4020,4020,4020,4020,0
20231024,184900,10401568160,4020,4020,4020,4020,0
20231024,184800,10401568160,4020,4020,4020,4020,0
20231024,184700,10401568160,4020,4020,4020,4020,0
20231024,184600,10401568160,4020,4020,4020,4020,0
20231024,184500,10401568160,4020,4020,4020,4020,0
20231024,184400,10401568160,4020,4020,4020,4020,0
20231024,184300,10401568160,4020,4020,4020,4020,0
20231024,184200,10401568160,4020,4020,4020,4020,0
20231024,184100,10401568160,4020,4020,4020,4020,0
20231024,184000,10401568160,4020,4020,4020,4020,0
20231024,183900,10401568160,4020,4020,4020,4020,0
20231024,183800,10401568160,4020,4020,4020,4020,0
20231024,183700,10401568160,4020,4020,4020,4020,0
20231024,183600,10401568160,4020,4020,4020,4020,0
20231024,183500,10401568160,4020,4020,4020,4020,0
20231024,183400,10401568160,4020,4020,4020,4020,0
20231024,183300,10401568160,4020,4020,4020,4020,0
20231024,183200,10401568160,4020,4020,4020,4020,0
20231024,183100,10401568160,4020,4020,4020,4020,0
20231024,183000,10401568160,4020,4020,4020,4020,0
20231024,182900,10401568160,4020,4020,4020,4020,0
20231024,182800,10401568160,4020,4020,4020,4020,0
20231024,182700,10401568160,4020,4020,4020,4020,0
20231024,182600,10401568160,4020,4020,4020,4020,0
20231024,182500,10401568160,4020,4020,4020,4020,0
20231024,182400,10401568160,4020,4020,4020,4020,60618
20231024,182300,10401568160,4020,4020,4020,4020,0
20231024,182200,10401568160,4020,4020,4020,4020,0
20231024,182100,10401568160,4020,4020,4020,4020,0
20231024,182000,10401568160,4020,4020,4020,4020,0
20231024,181900,10401568160,4020,4020,4020,4020,0
20231024,181800,10401568160,4020,4020,4020,4020,0
20231024,181700,10401568160,4020,4020,4020,4020,0
20231024,181600,10401568160,4020,4020,4020,4020,0
20231024,181500,10401568160,4020,4020,4020,4020,0
20231024,181400,10401568160,4020,4020,4020,4020,0
20231024,181300,10401568160,4020,4020,4020,4020,0
20231024,181200,10401568160,4020,4020,4020,4020,0
20231024,181100,10401568160,4020,4020,4020,4020,0
20231024,181000,10401568160,4020,4020,4020,4020,0
20231024,180900,10401568160,4020,4020,4020,4020,0
20231024,180800,10401568160,4020,4020,4020,4020,0
20231024,180700,10401568160,4020,4020,4020,4020,0
20231024,180600,10401568160,4020,4020,4020,4020,0
20231024,180500,10401568160,4020,4020,4020,4020,0
20231024,180400,10401568160,4020,4020,4020,4020,0
20231024,180300,10401568160,4020,4020,4020,4020,0
20231024,180200,10401568160,4020,4020,4020,4020,0
20231024,180100,10401568160,4020,4020,4020,4020,0
20231024,180000,10401568160,4020,4020,4020,4020,0
20231024,175900,10401568160,4020,4020,4020,4020,0
20231024,175800,10401568160,4020,4020,4020,4020,0
20231024,175700,10401568160,4020,4020,4020,4020,0
20231024,175600,10401568160,4020,4020,4020,4020,0
20231024,175500,10401568160,4020,4020,4020,4020,0
20231024,175400,10401568160,4020,4020,4020,4020,60618
20231024,175300,10401568160,4020,4020,4020,4020,0
20231024,175200,10401568160,4020,4020,4020,4020,0
20231024,175100,10401568160,4020,4020,4020,4020,0
20231024,175000,10401568160,4020,4020,4020,4020,0
20231024,174900,10401568160,4020,4020,4020,4020,0
20231024,174800,10401568160,4020,4020,4020,4020,0
20231024,174700,10401568160,4020,4020,4020,4020,0
20231024,174600,10401568160,4020,4020,4020,4020,0
20231024,174500,10401568160,4020,4020,4020,4020,0
20231024,174400,10401568160,4020,4020,4020,4020,0
20231024,174300,10401568160,4020,4020,4020,4020,0
20231024,174200,10401568160,4020,4020,4020,4020,0
20231024,174100,10401568160,4020,4020,4020,4020,0
20231024,174000,10401568160,4020,4020,4020,4020,0
20231024,173900,10401568160,4020,4020,4020,4020,0
20231024,173800,10401568160,4020,4020,4020,4020,0
20231024,173700,10401568160,4020,4020,4020,4020,0
20231024,173600,10401568160,4020,4020,4020,4020,0
20231024,173500,10401568160,4020,4020,4020,4020,0
20231024,173400,10401568160,4020,4020,4020,4020,0
20231024,173300,10401568160,4020,4020,4020,4020,0
20231024,173200,10401568160,4020,4020,4020,4020,0
20231024,173100,10401568160,4020,4020,4020,4020,0
20231024,173000,10401568160,4020,4020,4020,4020,0
20231024,172900,10401568160,4020,4020,4020,4020,0
20231024,172800,10401568160,4020,4020,4020,4020,0
20231024,172700,10401568160,4020,4020,4020,4020,0
20231024,172600,10401568160,4020,4020,4020,4020,0
20231024,172500,10401568160,4020,4020,4020,4020,0
20231024,172400,10401568160,4020,4020,4020,4020,60618
20231024,172300,10401568160,4020,4020,4020,4020,0
20231024,172200,10401568160,4020,4020,4020,4020,0
20231024,172100,10401568160,4020,4020,4020,4020,0
20231024,172000,10401568160,4020,4020,4020,4020,0
20231024,171900,10401568160,4020,4020,4020,4020,0
20231024,171800,10401568160,4020,4020,4020,4020,0
20231024,171700,10401568160,4020,4020,4020,4020,0
20231024,171600,10401568160,4020,4020,4020,4020,0
20231024,171500,10401568160,4020,4020,4020,4020,0
20231024,171400,10401568160,4020,4020,4020,4020,0
20231024,171300,10401568160,4020,4020,4020,4020,0
20231024,171200,10401568160,4020,4020,4020,4020,0
20231024,171100,10401568160,4020,4020,4020,4020,0
20231024,171000,10401568160,4020,4020,4020,4020,0
20231024,170900,10401568160,4020,4020,4020,4020,0
20231024,170800,10401568160,4020,4020,4020,4020,0
20231024,170700,10401568160,4020,4020,4020,4020,0
20231024,170600,10401568160,4020,4020,4020,4020,0
20231024,170500,10401568160,4020,4020,4020,4020,0
20231024,170400,10401568160,4020,4020,4020,4020,0
20231024,170300,10401568160,4020,4020,4020,4020,0
20231024,170200,10401568160,4020,4020,4020,4020,0
20231024,170100,10401568160,4020,4020,4020,4020,0
20231024,170000,10401568160,4020,4020,4020,4020,0
20231024,165900,10401568160,4020,4020,4020,4020,0
20231024,165800,10401568160,4020,4020,4020,4020,0
20231024,165700,10401568160,4020,4020,4020,4020,0
20231024,165600,10401568160,4020,4020,4020,4020,0
20231024,165500,10401568160,4020,4020,4020,4020,0
20231024,165400,10401568160,4020,4020,4020,4020,60618
20231024,165300,10401568160,4020,4020,4020,4020,0
20231024,165200,10401568160,4020,4020,4020,4020,0
20231024,165100,10401568160,4020,4020,4020,4020,0
20231024,165000,10401568160,4020,4020,4020,4020,0
20231024,164900,10401568160,4020,4020,4020,4020,0
20231024,164800,10401568160,4020,4020,4020,4020,0
20231024,164700,10401568160,4020,4020,4020,4020,0
20231024,164600,10401568160,4020,4020,4020,4020,0
20231024,164500,10401568160,4020,4020,4020,4020,0
20231024,164400,10401568160,4020,4020,4020,4020,0
20231024,164300,10401568160,4020,4020,4020,4020,0
20231024,164200,10401568160,4020,4020,4020,4020,0
20231024,164100,10401568160,4020,4020,4020,4020,0
20231024,164000,10401568160,4020,4020,4020,4020,0
20231024,163900,10401568160,4020,4020,4020,4020,0
20231024,163800,10401568160,4020,4020,4020,4020,0
20231024,163700,10401568160,4020,4020,4020,4020,0
20231024,163600,10401568160,4020,4020,4020,4020,0
20231024,163500,10401568160,4020,4020,4020,4020,0
20231024,163400,10401568160,4020,4020,4020,4020,0
20231024,163300,10401568160,4020,4020,4020,4020,0
20231024,163200,10401568160,4020,4020,4020,4020,0
20231024,163100,10401568160,4020,4020,4020,4020,0
20231024,163000,10401568160,4020,4020,4020,4020,0
20231024,162900,10401568160,4020,4020,4020,4020,0
20231024,162800,10401568160,4020,4020,4020,4020,0
20231024,162700,10401568160,4020,4020,4020,4020,0
20231024,162600,10401568160,4020,4020,4020,4020,0
20231024,162500,10401568160,4020,4020,4020,4020,0
20231024,162400,10401568160,4020,4020,4020,4020,60618
20231024,162300,10401568160,4020,4020,4020,4020,0
20231024,162200,10401568160,4020,4020,4020,4020,0
20231024,162100,10401568160,4020,4020,4020,4020,0
20231024,162000,10401568160,4020,4020,4020,4020,0
20231024,161900,10401568160,4020,4020,4020,4020,0
20231024,161800,10401568160,4020,4020,4020,4020,0
20231024,161700,10401568160,4020,4020,4020,4020,0
20231024,161600,10401568160,4020,4020,4020,4020,0
20231024,161500,10401568160,4020,4020,4020,4020,0
20231024,161400,10401568160,4020,4020,4020,4020,0
20231024,161300,10401568160,4020,4020,4020,4020,0
20231024,161200,10401568160,4020,4020,4020,4020,0
20231024,161100,10401568160,4020,4020,4020,4020,0
20231024,161000,10401568160,4020,4020,4020,4020,0
20231024,160900,10401568160,4020,4020,4020,4020,0
20231024,160800,10401568160,4020,4020,4020,4020,0
20231024,160700,10401568160,4020,4020,4020,4020,0
20231024,160600,10401568160,4020,4020,4020,4020,0
20231024,160500,10401568160,4020,4020,4020,4020,0
20231024,160400,10401568160,4020,4020,4020,4020,0
20231024,160300,10401568160,4020,4020,4020,4020,0
20231024,160200,10401568160,4020,4020,4020,4020,0
20231024,160100,10401568160,4020,4020,4020,4020,0
20231024,160000,10401568160,4020,4020,4020,4020,0
20231024,155900,10401568160,4020,4020,4020,4020,0
20231024,155800,10401568160,4020,4020,4020,4020,0
20231024,155700,10401568160,4020,4020,4020,4020,0
20231024,155600,10401568160,4020,4020,4020,4020,0
20231024,155500,10401568160,4020,4020,4020,4020,0
20231024,155400,10401568160,4020,4020,4020,4020,60618
20231024,155300,10401568160,4020,4020,4020,4020,0
20231024,155200,10401568160,4020,4020,4020,4020,0
20231024,155100,10401568160,4020,4020,4020,4020,0
20231024,155000,10401568160,4020,4020,4020,4020,0
20231024,154900,10401568160,4020,4020,4020,4020,0
20231024,154800,10401568160,4020,4020,4020,4020,0
20231024,154700,10401568160,4020,4020,4020,4020,0
20231024,154600,10401568160,4020,4020,4020,4020,0
20231024,154500,10401568160,4020,4020,4020,4020,0
20231024,154400,10401568160,4020,4020,4020,4020,0
20231024,154300,10401568160,4020,4020,4020,4020,0
20231024,154200,10401568160,4020,4020,4020,4020,0
20231024,154100,10401568160,4020,4020,4020,4020,0
20231024,154000,10401568160,4020,4020,4020,4020,0
20231024,153900,10401568160,4020,4020,4020,4020,0
20231024,153800,10401568160,4020,4020,4020,4020,0
20231024,153700,10401568160,4020,4020,4020,4020,0
20231024,153600,10401568160,4020,4020,4020,4020,0
20231024,153500,10401568160,4020,4020,4020,4020,0
20231024,153400,10401568160,4020,4020,4020,4020,0
20231024,153300,10401568160,4020,4020,4020,4020,0
20231024,153200,10401568160,4020,4020,4020,4020,0
20231024,153100,10401568160,4020,4020,4020,4020,0
20231024,153000,10401568160,4020,4020,4020,4020,60618
20231024,152900,10157883800,4040,4040,4040,4040,0
20231024,152800,10157883800,4040,4040,4040,4040,0
20231024,152700,10157883800,4040,4040,4040,4040,0
20231024,152600,10157883800,4040,4040,4040,4040,0
20231024,152500,10157883800,4040,4040,4040,4040,0
20231024,152400,10157883800,4040,4040,4040,4040,0
20231024,152300,10157883800,4040,4040,4040,4040,0
20231024,152200,10157883800,4040,4040,4040,4040,0
20231024,152100,10157883800,4040,4040,4040,4040,0
20231024,152000,10157883800,4040,4040,4040,4040,0
20231024,151900,10157883800,4040,4045,4045,4035,4506
20231024,151800,10139674895,4045,4035,4045,4035,5941
20231024,151700,10115688285,4035,4030,4035,4030,4701
20231024,151600,10096728460,4030,4035,4035,4030,7763
20231024,151500,10065440430,4040,4045,4045,4030,2891
20231024,151400,10053759235,4030,4035,4045,4030,7084
20231024,151300,10025198620,4045,4045,4045,4035,3817
20231024,151200,10009778550,4035,4040,4045,4035,2530
20231024,151100,9999558405,4040,4045,4045,4035,2964
20231024,151000,9987573970,4045,4055,4055,4030,19040
20231024,150900,9910578505,4055,4030,4055,4030,7271
20231024,150800,9881161625,4030,4045,4045,4030,9036
20231024,150700,9844685850,4050,4050,4050,4045,1180
20231024,150600,9839912135,4055,4040,4055,4040,11507
20231024,150500,9793368185,4040,4045,4045,4035,7523
20231024,150400,9762948460,4045,4040,4045,4040,183
20231024,150300,9762208230,4045,4040,4045,4035,1721
20231024,150200,9755253185,4045,4045,4045,4040,2941
20231024,150100,9743364470,4050,4050,4050,4035,5768
20231024,150000,9720055380,4050,4045,4050,4045,1632
20231024,145900,9713452485,4045,4040,4045,4040,14859
20231024,145800,9653371930,4035,4030,4040,4030,4288
20231024,145700,9636070615,4030,4030,4030,4030,3291
20231024,145600,9622807885,4035,4035,4035,4030,1006
20231024,145500,9618753495,4035,4030,4040,4030,2403
20231024,145400,9609068925,4030,4040,4040,4030,1145
20231024,145300,9604449230,4040,4035,4040,4030,1938
20231024,145200,9596629325,4040,4040,4040,4025,3957
20231024,145100,9580672380,4040,4040,4040,4035,497
20231024,145000,9578665500,4030,4030,4035,4030,6113
20231024,144900,9554028555,4030,4035,4040,4030,5403
20231024,144800,9532245325,4035,4030,4035,4025,1706
20231024,144700,9525371935,4035,4035,4040,4035,735
20231024,144600,9522406175,4035,4030,4045,4030,7241
20231024,144500,9493203200,4030,4035,4035,4025,2152
20231024,144400,9484529825,4030,4040,4040,4030,684
20231024,144300,9481769620,4035,4035,4045,4035,5283
20231024,144200,9460419740,4040,4045,4045,4035,3310
20231024,144100,9447047330,4045,4045,4050,4045,4454
20231024,144000,9429028510,4045,4045,4045,4040,8057
20231024,143900,9396460355,4045,4050,4055,4045,704
20231024,143800,9393609810,4050,4055,4060,4050,1907
20231024,143700,9385877925,4060,4060,4060,4055,553
20231024,143600,9383635495,4060,4060,4060,4055,2148
20231024,143500,9374925330,4060,4065,4065,4060,63
20231024,143400,9374669500,4065,4065,4065,4065,9548
20231024,143300,9335856880,4065,4060,4065,4050,2339
20231024,143200,9326358800,4060,4055,4060,4050,3835
20231024,143100,9310799905,4055,4050,4060,4050,2111
20231024,143000,9302235705,4050,4030,4050,4020,7704
20231024,142900,9271126730,4035,4040,4040,4035,2468
20231024,142800,9261168095,4035,4040,4045,4035,1354
20231024,142700,9255701300,4045,4045,4050,4040,1925
20231024,142600,9247912545,4045,4045,4045,4040,1661
20231024,142500,9241196800,4045,4040,4045,4040,2619
20231024,142400,9230616020,4040,4045,4045,4040,3001
20231024,142300,9218484475,4045,4040,4045,4040,2267
20231024,142200,9209321205,4040,4045,4045,4035,996
20231024,142100,9205296785,4035,4045,4045,4025,11322
20231024,142000,9159673595,4040,4045,4050,4035,8699
20231024,141900,9124511495,4050,4050,4055,4045,3177
20231024,141800,9111646025,4045,4045,4060,4045,1955
20231024,141700,9103730335,4050,4070,4070,4050,12011
20231024,141600,9055055725,4070,4070,4070,4060,8447
20231024,141500,9020708200,4075,4060,4075,4055,5521
20231024,141400,8998283180,4065,4050,4065,4050,7253
20231024,141300,8968861670,4050,4055,4060,4050,3046
20231024,141200,8956518500,4055,4060,4060,4045,8889
20231024,141100,8920506035,4065,4055,4110,4055,35893
20231024,141000,8774020195,4065,4040,4065,4025,29891
20231024,140900,8652987235,4040,4025,4045,4015,19471
20231024,140800,8574586240,4025,4025,4025,4015,3061
20231024,140700,8562284955,4025,4025,4030,4020,291
20231024,140600,8561112340,4020,4035,4035,4020,22605
20231024,140500,8470232275,4030,4030,4035,4025,2559
20231024,140400,8459931045,4030,4035,4035,4030,1028
20231024,140300,8455787550,4035,4040,4040,4030,1601
20231024,140200,8449328395,4035,4040,4040,4035,8628
20231024,140100,8414499790,4040,4040,4040,4035,4252
20231024,140000,8397336425,4040,4020,4040,4020,7553
20231024,135900,8366907090,4025,4025,4030,4020,1994
20231024,135800,8358881435,4030,4020,4030,4015,7696
20231024,135700,8327923285,4025,4005,4025,4005,4536
20231024,135600,8309710635,4010,4005,4010,4000,2091
20231024,135500,8301340515,4010,4005,4010,4005,438
20231024,135400,8299586220,4000,4005,4005,4000,2394
20231024,135300,8290008610,4005,4000,4010,4000,7605
20231024,135200,8259550200,4000,4005,4005,4000,2068
20231024,135100,8251270370,4005,3990,4005,3985,12054
20231024,135000,8203115375,3995,3980,4000,3980,15311
20231024,134900,8142034735,3980,3990,4000,3980,17116
20231024,134800,8073776125,3995,3995,3995,3990,2783
20231024,134700,8062670330,3995,4005,4010,3985,12101
20231024,134600,8014268885,4005,4000,4010,4000,11989
20231024,134500,7966257465,3995,4000,4000,3990,6087
20231024,134400,7941945040,3995,3970,4005,3970,40575
20231024,134300,7780341730,3970,3960,3970,3960,11213
20231024,134200,7735893010,3955,3950,3955,3950,1317
20231024,134100,7730685895,3950,3950,3950,3945,3246
20231024,134000,7717864255,3950,3940,3955,3940,4230
20231024,133900,7701156125,3940,3940,3940,3935,2775
20231024,133800,7690223625,3950,3955,3955,3940,1881
20231024,133700,7682788190,3955,3940,3955,3940,12234
20231024,133600,7634535245,3940,3940,3940,3935,388
20231024,133500,7633007780,3935,3935,3940,3935,1916
20231024,133400,7625467570,3940,3940,3940,3935,1480
20231024,133300,7619636670,3940,3940,3945,3940,5152
20231024,133200,7599337555,3940,3940,3940,3940,449
20231024,133100,7597568495,3940,3935,3940,3930,1489
20231024,133000,7591707395,3935,3940,3940,3930,760
20231024,132900,7588720550,3940,3940,3940,3925,10512
20231024,132800,7547393830,3940,3945,3945,3940,792
20231024,132700,7544273000,3945,3935,3945,3935,1871
20231024,132600,7536902445,3940,3930,3940,3930,1268
20231024,132500,7531917045,3930,3930,3930,3930,166
20231024,132400,7531264665,3930,3930,3935,3925,2023
20231024,132300,7523316605,3935,3910,3935,3910,8792
20231024,132200,7488897460,3910,3920,3925,3910,19842
20231024,132100,7411222065,3925,3940,3940,3925,12907
20231024,132000,7360521645,3940,3940,3940,3935,1219
20231024,131900,7355724505,3940,3930,3945,3930,4060
20231024,131800,7339735210,3930,3935,3940,3930,11989
20231024,131700,7292602735,3940,3940,3940,3935,1135
20231024,131600,7288136035,3940,3940,3940,3935,1726
20231024,131500,7281344095,3940,3940,3940,3935,2040
20231024,131400,7273311070,3940,3935,3940,3935,3347
20231024,131300,7260140600,3930,3945,3955,3930,19983
20231024,131200,7181431330,3950,3955,3960,3950,38330
20231024,131100,7030016565,3960,3955,3960,3950,5222
20231024,131000,7009389155,3960,3950,3960,3950,2713
20231024,130900,6998668380,3950,3955,3955,3950,3025
20231024,130800,6986706810,3955,3955,3960,3955,1313
20231024,130700,6981511875,3955,3955,3955,3950,627
20231024,130600,6979032190,3955,3955,3955,3955,851
20231024,130500,6975666485,3955,3955,3955,3950,2644
20231024,130400,6965220220,3955,3955,3960,3955,3162
20231024,130300,6952714505,3955,3960,3960,3950,1132
20231024,130200,6948238370,3960,3955,3960,3955,3173
20231024,130100,6935686540,3960,3960,3960,3960,320
20231024,130000,6934419340,3960,3960,3960,3955,593
20231024,125900,6932071500,3960,3970,3970,3960,528
20231024,125800,6929978500,3970,3955,3970,3955,729
20231024,125700,6927091595,3955,3955,3960,3955,1003
20231024,125600,6923124200,3955,3980,3980,3955,5522
20231024,125500,6901274420,3985,3955,3985,3955,20655
20231024,125400,6819070335,3950,3970,3970,3950,11577
20231024,125300,6773263410,3960,3970,3970,3960,104
20231024,125200,6772851550,3955,3960,3960,3955,1115
20231024,125100,6768436395,3960,3965,3975,3955,17357
20231024,125000,6699689310,3970,3975,3980,3970,3039
20231024,124900,6687616405,3980,3980,3985,3975,1744
20231024,124800,6680672610,3975,3980,3980,3975,2165
20231024,124700,6672057485,3985,3975,3985,3975,94
20231024,124600,6671683380,3975,3980,3985,3975,213
20231024,124500,6670835685,3980,3980,3980,3980,1
20231024,124400,6670831705,3985,3985,3985,3975,313
20231024,124300,6669584425,3980,3970,3985,3970,1630
20231024,124200,6663097065,3970,3975,3980,3970,989
20231024,124100,6659168765,3975,3975,3980,3975,3143
20231024,124000,6646675170,3980,3975,3980,3975,1801
20231024,123900,6639514075,3975,3975,3980,3975,1193
20231024,123800,6634771240,3975,3985,3990,3975,6836
20231024,123700,6607534880,3990,3990,3990,3980,5932
20231024,123600,6583891425,3990,3970,3990,3970,5524
20231024,123500,6561907920,3975,3980,3980,3970,299
20231024,123400,6560720215,3980,3975,3980,3970,595
20231024,123300,6558354800,3975,3970,3975,3965,4703
20231024,123200,6539672365,3970,3965,3970,3965,687
20231024,123100,6536946905,3965,3970,3970,3965,305
20231024,123000,6535737475,3965,3975,3975,3965,141
20231024,122900,6535178290,3975,3960,3975,3960,3366
20231024,122800,6521828525,3960,3960,3960,3960,137
20231024,122700,6521286005,3965,3965,3970,3965,1636
20231024,122600,6514797590,3965,3970,3970,3965,1416
20231024,122500,6509176320,3970,3970,3975,3970,4012
20231024,122400,6493246130,3975,3965,3975,3965,336
20231024,122300,6491911380,3965,3970,3970,3965,679
20231024,122200,6489218335,3970,3965,3970,3965,543
20231024,122100,6487063300,3970,3960,3970,3960,2120
20231024,122000,6478650450,3960,3965,3965,3960,1571
20231024,121900,6472422590,3965,3965,3965,3960,1048
20231024,121800,6468267485,3970,3965,3970,3965,10
20231024,121700,6468227830,3970,3960,3970,3960,178
20231024,121600,6467522435,3960,3965,3965,3960,817
20231024,121500,6464284980,3965,3955,3965,3955,1512
20231024,121400,6458298705,3955,3955,3960,3950,3035
20231024,121300,6446295285,3955,3955,3955,3950,6801
20231024,121200,6419399060,3955,3960,3960,3955,3405
20231024,121100,6405929225,3955,3960,3960,3955,484
20231024,121000,6404013135,3965,3960,3965,3955,4499
20231024,120900,6386215625,3960,3965,3965,3960,2288
20231024,120800,6377152475,3970,3960,3970,3960,3353
20231024,120700,6363872810,3960,3970,3970,3960,4617
20231024,120600,6345585900,3980,3980,3980,3965,959
20231024,120500,6341773880,3975,3980,3980,3975,31
20231024,120400,6341650505,3980,3965,3980,3960,3996
20231024,120300,6325824105,3960,3960,3980,3960,2160
20231024,120200,6317267765,3955,3980,3980,3955,14113
20231024,120100,6261354815,3980,3985,3985,3980,2730
20231024,120000,6250475780,3965,3965,3980,3965,11504
20231024,115900,6204698030,3965,3965,3965,3965,101
20231024,115800,6204297565,3965,3970,3970,3965,1280
20231024,115700,6199220965,3975,3970,3975,3970,405
20231024,115600,6197611335,3970,3965,3970,3965,1084
20231024,115500,6193308105,3965,3965,3965,3965,208
20231024,115400,6192483385,3965,3960,3965,3960,1913
20231024,115300,6184900280,3965,3970,3970,3960,5740
20231024,115200,6162132065,3975,3975,3975,3970,897
20231024,115100,6158570815,3975,3970,3975,3970,975
20231024,115000,6154697345,3970,3970,3975,3970,3095
20231024,114900,6142410190,3975,3970,3975,3970,1098
20231024,114800,6138050125,3970,3970,3970,3965,1694
20231024,114700,6131325020,3980,3970,3980,3965,5265
20231024,114600,6110420470,3975,3985,3985,3970,7184
20231024,114500,6081856005,3980,3985,3990,3980,1376
20231024,114400,6076373140,3985,3985,3990,3980,2520
20231024,114300,6066329140,3990,3985,3990,3985,676
20231024,114200,6063635160,3985,3980,3985,3980,299
20231024,114100,6062443950,3985,3980,3990,3980,378
20231024,114000,6060938550,3990,3990,3990,3985,1003
20231024,113900,6056941570,3995,3985,3995,3985,2051
20231024,113800,6048755310,3985,3980,3990,3980,2297
20231024,113700,6039602070,3980,3980,3985,3980,621
20231024,113600,6037130485,3980,3975,3980,3975,391
20231024,113500,6035576235,3975,3975,3975,3975,237
20231024,113400,6034634160,3970,3975,3975,3970,389
20231024,113300,6033089575,3975,3975,3975,3970,832
20231024,113200,6029784505,3975,3965,3975,3965,576
20231024,113100,6027500515,3960,3980,3980,3960,11147
20231024,113000,5983277580,3990,3980,3990,3975,3925
20231024,112900,5967648005,3985,3990,3990,3980,2895
20231024,112800,5956109130,3990,3995,3995,3985,4173
20231024,112700,5939465080,3990,3990,4000,3990,725
20231024,112600,5936571075,3995,3990,4000,3990,1948
20231024,112500,5928791530,3995,3995,4000,3990,2646
20231024,112400,5918222570,4005,3995,4005,3995,12423
20231024,112300,5868542765,3995,3990,3995,3985,2269
20231024,112200,5859490000,3990,3985,3990,3985,1216
20231024,112100,5854641020,3985,3985,3990,3980,3119
20231024,112000,5842215835,3985,3980,3985,3975,2779
20231024,111900,5831158855,3980,3970,3980,3970,3958
20231024,111800,5815412285,3970,3970,3970,3970,4
20231024,111700,5815396405,3980,3965,3980,3960,7233
20231024,111600,5786691415,3965,3965,3965,3960,2909
20231024,111500,5775158795,3965,3970,3970,3965,1106
20231024,111400,5770771840,3970,3965,3970,3965,191
20231024,111300,5770013585,3965,3965,3970,3965,1673
20231024,111200,5763379990,3965,3965,3965,3960,1232
20231024,111100,5758500360,3965,3960,3965,3960,5758
20231024,111000,5735698365,3960,3950,3960,3950,2036
20231024,110900,5727646110,3955,3960,3960,3955,11358
20231024,110800,5682724195,3955,3965,3965,3955,1128
20231024,110700,5678257405,3970,3970,3970,3960,2778
20231024,110600,5667252945,3970,3960,3975,3960,1629
20231024,110500,5660786910,3965,3965,3965,3960,3250
20231024,110400,5647902235,3965,3965,3965,3960,1915
20231024,110300,5640314425,3965,3950,3965,3950,5412
20231024,110200,5618911695,3950,3950,3955,3950,2628
20231024,110100,5608529930,3955,3950,3955,3950,4516
20231024,110000,5590686655,3950,3950,3955,3950,7806
20231024,105900,5559848645,3950,3955,3955,3950,835
20231024,105800,5556549675,3950,3955,3955,3950,8591
20231024,105700,5522614275,3955,3955,3955,3950,10066
20231024,105600,5482852470,3955,3965,3965,3955,1529
20231024,105500,5476805085,3965,3955,3965,3950,3005
20231024,105400,5464920510,3955,3960,3960,3955,5460
20231024,105300,5443326180,3960,3955,3960,3950,882
20231024,105200,5439836580,3950,3965,3965,3950,1980
20231024,105100,5432004940,3965,3955,3965,3955,491
20231024,105000,5430060130,3960,3955,3965,3950,3344
20231024,104900,5416849475,3950,3965,3965,3950,16811
20231024,104800,5350429150,3965,3965,3970,3955,621
20231024,104700,5347969845,3960,3975,3975,3955,6713
20231024,104600,5321386255,3975,3950,3975,3950,11280
20231024,104500,5276782175,3950,3950,3960,3950,3418
20231024,104400,5263267050,3950,3955,3960,3950,9208
20231024,104300,5226843595,3960,3970,3970,3960,12405
20231024,104200,5177687895,3970,3970,3975,3965,2366
20231024,104100,5168298905,3970,3985,3985,3970,1838
20231024,104000,5160994335,3970,3975,3985,3960,5850
20231024,103900,5137723280,3960,3965,3980,3960,6359
20231024,103800,5112505000,3965,3975,3975,3965,3206
20231024,103700,5099777285,3970,3970,3975,3970,3846
20231024,103600,5084508645,3970,3975,3975,3970,3105
20231024,103500,5072171640,3975,3975,3980,3970,2159
20231024,103400,5063590095,3980,3980,3980,3970,1399
20231024,103300,5058027480,3975,3970,3975,3970,5072
20231024,103200,5037866580,3970,3970,3980,3970,7450
20231024,103100,5008252710,3975,3970,3980,3965,6433
20231024,103000,4982686465,3970,3975,3975,3965,2787
20231024,102900,4971630060,3975,3960,3985,3955,27881
20231024,102800,4861123375,3965,3980,3985,3960,28395
20231024,102700,4748485820,3985,3985,3985,3980,519
20231024,102600,4746418620,3980,3985,3985,3980,2106
20231024,102500,4738034920,3975,3985,3985,3975,3847
20231024,102400,4722722660,3985,3985,3990,3980,3859
20231024,102300,4707342085,3980,3990,3990,3980,6637
20231024,102200,4680912090,3990,3985,4000,3980,2818
20231024,102100,4669658635,3995,3985,3995,3975,3252
20231024,102000,4656705330,3980,3980,3980,3975,11056
20231024,101900,4612725220,3985,3975,3985,3975,9277
20231024,101800,4575822170,3980,3980,3985,3970,11850
20231024,101700,4528683555,3980,3975,3985,3965,21365
20231024,101600,4443707190,3970,3985,3995,3965,33826
20231024,101500,4309167840,3995,4010,4010,3985,49965
20231024,101400,4109550785,4005,4010,4015,4005,7881
20231024,101300,4077980105,4010,4020,4020,4005,1770
20231024,101200,4070882090,4020,4010,4020,4010,3411
20231024,101100,4057199830,4015,4010,4015,4005,2756
20231024,101000,4046146305,4010,4020,4025,4005,7820
20231024,100900,4014765980,4020,4010,4020,4005,12402
20231024,100800,3965023115,4015,4030,4030,4015,23491
20231024,100700,3870566450,4040,4035,4040,4025,9104
20231024,100600,3833859555,4035,4035,4035,4030,608
20231024,100500,3831406600,4035,4035,4040,4025,7465
20231024,100400,3801308955,4050,4035,4050,4030,3710
20231024,100300,3786332980,4035,4035,4050,4030,5186
20231024,100200,3765372020,4035,4035,4035,4030,2097
20231024,100100,3756910675,4030,4035,4045,4030,21172
20231024,100000,3671483165,4030,4025,4035,4020,4572
20231024,095900,3653065875,4025,4025,4025,4020,4553
20231024,095800,3634757095,4025,4030,4030,4025,6769
20231024,095700,3607510785,4030,4035,4035,4030,5834
20231024,095600,3583991515,4030,4035,4040,4025,6530
20231024,095500,3557670415,4040,4045,4045,4040,4907
20231024,095400,3537845845,4045,4025,4045,4020,11563
20231024,095300,3491274865,4025,4035,4035,4025,12306
20231024,095200,3441695870,4040,4045,4045,4030,15943
20231024,095100,3377357270,4045,4045,4050,4040,4190
20231024,095000,3360403520,4045,4060,4060,4040,33143
20231024,094900,3226179980,4060,4070,4080,4060,8888
20231024,094800,3190085255,4070,4075,4080,4070,6211
20231024,094700,3164803100,4075,4075,4090,4075,6915
20231024,094600,3136604845,4075,4085,4090,4075,2950
20231024,094500,3124565565,4090,4085,4100,4085,2159
20231024,094400,3115727305,4080,4090,4090,4080,5912
20231024,094300,3091567640,4090,4090,4100,4090,1385
20231024,094200,3085899040,4090,4095,4095,4090,11848
20231024,094100,3037384890,4100,4095,4105,4095,7875
20231024,094000,3005106665,4095,4090,4095,4085,289
20231024,093900,3003924160,4090,4085,4090,4085,2202
20231024,093800,2994926540,4085,4075,4085,4075,2543
20231024,093700,2984557615,4075,4070,4075,4065,1569
20231024,093600,2978173740,4075,4080,4080,4070,810
20231024,093500,2974873885,4080,4090,4090,4070,10065
20231024,093400,2933839390,4090,4070,4090,4070,38955
20231024,093300,2775111935,4070,4070,4070,4065,887
20231024,093200,2771503875,4070,4065,4075,4060,950
20231024,093100,2767640020,4060,4060,4080,4055,7127
20231024,093000,2738664055,4070,4070,4075,4060,6123
20231024,092900,2713783000,4065,4060,4075,4060,7417
20231024,092800,2683629790,4060,4070,4070,4060,3286
20231024,092700,2670284690,4065,4075,4075,4060,5224
20231024,092600,2649028775,4075,4085,4085,4075,2150
20231024,092500,2640265035,4085,4065,4085,4060,17078
20231024,092400,2570814530,4065,4075,4080,4065,16569
20231024,092300,2503373580,4075,4090,4090,4075,20927
20231024,092200,2417876030,4090,4105,4105,4080,11961
20231024,092100,2368920420,4115,4105,4120,4100,4219
20231024,092000,2351593010,4125,4125,4125,4105,2910
20231024,091900,2339626380,4120,4100,4130,4100,7824
20231024,091800,2307486390,4100,4105,4105,4100,16836
20231024,091700,2238423415,4105,4125,4125,4100,22376
20231024,091600,2146429735,4125,4150,4150,4125,10976
20231024,091500,2101018600,4140,4130,4160,4130,12396
20231024,091400,2049604055,4125,4150,4150,4120,19272
20231024,091300,1970030105,4150,4120,4150,4120,19774
20231024,091200,1888340555,4125,4115,4135,4110,13033
20231024,091100,1834589035,4120,4100,4120,4095,9741
20231024,091000,1794589165,4100,4105,4110,4090,16256
20231024,090900,1727924000,4105,4095,4110,4090,7303
20231024,090800,1697970380,4090,4090,4110,4085,20802
20231024,090700,1612762510,4095,4100,4110,4090,6880
20231024,090600,1584548670,4105,4050,4120,4045,29307
20231024,090500,1464826870,4055,4050,4085,4040,47001
20231024,090400,1274199520,4060,4060,4070,4030,67893
20231024,090300,999680720,4065,4065,4080,4055,30186
20231024,090200,876964605,4065,4130,4130,4065,43903
20231024,090100,697491505,4105,4075,4125,4060,27644
20231024,090000,584119715,4085,4140,4190,4050,131502