KissMeData/084650/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193800,5591621190,3515,3515,3515,3515,19914
20231024,193700,5591621190,3515,3515,3515,3515,0
20231024,193600,5591621190,3515,3515,3515,3515,0
20231024,193500,5591621190,3515,3515,3515,3515,0
20231024,193400,5591621190,3515,3515,3515,3515,0
20231024,193300,5591621190,3515,3515,3515,3515,0
20231024,193200,5591621190,3515,3515,3515,3515,0
20231024,193100,5591621190,3515,3515,3515,3515,0
20231024,193000,5591621190,3515,3515,3515,3515,0
20231024,192900,5591621190,3515,3515,3515,3515,0
20231024,192800,5591621190,3515,3515,3515,3515,0
20231024,192700,5591621190,3515,3515,3515,3515,0
20231024,192600,5591621190,3515,3515,3515,3515,0
20231024,192500,5591621190,3515,3515,3515,3515,0
20231024,192400,5591621190,3515,3515,3515,3515,0
20231024,192300,5591621190,3515,3515,3515,3515,0
20231024,192200,5591621190,3515,3515,3515,3515,0
20231024,192100,5591621190,3515,3515,3515,3515,0
20231024,192000,5591621190,3515,3515,3515,3515,0
20231024,191900,5591621190,3515,3515,3515,3515,0
20231024,191800,5591621190,3515,3515,3515,3515,0
20231024,191700,5591621190,3515,3515,3515,3515,0
20231024,191600,5591621190,3515,3515,3515,3515,0
20231024,191500,5591621190,3515,3515,3515,3515,0
20231024,191400,5591621190,3515,3515,3515,3515,0
20231024,191300,5591621190,3515,3515,3515,3515,0
20231024,191200,5591621190,3515,3515,3515,3515,0
20231024,191100,5591621190,3515,3515,3515,3515,0
20231024,191000,5591621190,3515,3515,3515,3515,0
20231024,190900,5591621190,3515,3515,3515,3515,0
20231024,190800,5591621190,3515,3515,3515,3515,19914
20231024,190700,5591621190,3515,3515,3515,3515,0
20231024,190600,5591621190,3515,3515,3515,3515,0
20231024,190500,5591621190,3515,3515,3515,3515,0
20231024,190400,5591621190,3515,3515,3515,3515,0
20231024,190300,5591621190,3515,3515,3515,3515,0
20231024,190200,5591621190,3515,3515,3515,3515,0
20231024,190100,5591621190,3515,3515,3515,3515,0
20231024,190000,5591621190,3515,3515,3515,3515,0
20231024,185900,5591621190,3515,3515,3515,3515,0
20231024,185800,5591621190,3515,3515,3515,3515,0
20231024,185700,5591621190,3515,3515,3515,3515,0
20231024,185600,5591621190,3515,3515,3515,3515,0
20231024,185500,5591621190,3515,3515,3515,3515,0
20231024,185400,5591621190,3515,3515,3515,3515,0
20231024,185300,5591621190,3515,3515,3515,3515,0
20231024,185200,5591621190,3515,3515,3515,3515,0
20231024,185100,5591621190,3515,3515,3515,3515,0
20231024,185000,5591621190,3515,3515,3515,3515,0
20231024,184900,5591621190,3515,3515,3515,3515,0
20231024,184800,5591621190,3515,3515,3515,3515,0
20231024,184700,5591621190,3515,3515,3515,3515,0
20231024,184600,5591621190,3515,3515,3515,3515,0
20231024,184500,5591621190,3515,3515,3515,3515,0
20231024,184400,5591621190,3515,3515,3515,3515,0
20231024,184300,5591621190,3515,3515,3515,3515,0
20231024,184200,5591621190,3515,3515,3515,3515,0
20231024,184100,5591621190,3515,3515,3515,3515,0
20231024,184000,5591621190,3515,3515,3515,3515,0
20231024,183900,5591621190,3515,3515,3515,3515,0
20231024,183800,5591621190,3515,3515,3515,3515,19914
20231024,183700,5591621190,3515,3515,3515,3515,0
20231024,183600,5591621190,3515,3515,3515,3515,0
20231024,183500,5591621190,3515,3515,3515,3515,0
20231024,183400,5591621190,3515,3515,3515,3515,0
20231024,183300,5591621190,3515,3515,3515,3515,0
20231024,183200,5591621190,3515,3515,3515,3515,0
20231024,183100,5591621190,3515,3515,3515,3515,0
20231024,183000,5591621190,3515,3515,3515,3515,0
20231024,182900,5591621190,3515,3515,3515,3515,0
20231024,182800,5591621190,3515,3515,3515,3515,0
20231024,182700,5591621190,3515,3515,3515,3515,0
20231024,182600,5591621190,3515,3515,3515,3515,0
20231024,182500,5591621190,3515,3515,3515,3515,0
20231024,182400,5591621190,3515,3515,3515,3515,0
20231024,182300,5591621190,3515,3515,3515,3515,0
20231024,182200,5591621190,3515,3515,3515,3515,0
20231024,182100,5591621190,3515,3515,3515,3515,0
20231024,182000,5591621190,3515,3515,3515,3515,0
20231024,181900,5591621190,3515,3515,3515,3515,0
20231024,181800,5591621190,3515,3515,3515,3515,0
20231024,181700,5591621190,3515,3515,3515,3515,0
20231024,181600,5591621190,3515,3515,3515,3515,0
20231024,181500,5591621190,3515,3515,3515,3515,0
20231024,181400,5591621190,3515,3515,3515,3515,0
20231024,181300,5591621190,3515,3515,3515,3515,0
20231024,181200,5591621190,3515,3515,3515,3515,0
20231024,181100,5591621190,3515,3515,3515,3515,0
20231024,181000,5591621190,3515,3515,3515,3515,0
20231024,180900,5591621190,3515,3515,3515,3515,0
20231024,180800,5591621190,3515,3515,3515,3515,19914
20231024,180700,5591621190,3515,3515,3515,3515,0
20231024,180600,5591621190,3515,3515,3515,3515,0
20231024,180500,5591621190,3515,3515,3515,3515,0
20231024,180400,5591621190,3515,3515,3515,3515,0
20231024,180300,5591621190,3515,3515,3515,3515,0
20231024,180200,5591621190,3515,3515,3515,3515,0
20231024,180100,5591621190,3515,3515,3515,3515,0
20231024,180000,5591621190,3515,3515,3515,3515,0
20231024,175900,5591621190,3515,3515,3515,3515,0
20231024,175800,5591621190,3515,3515,3515,3515,0
20231024,175700,5591621190,3515,3515,3515,3515,0
20231024,175600,5591621190,3515,3515,3515,3515,0
20231024,175500,5591621190,3515,3515,3515,3515,0
20231024,175400,5591621190,3515,3515,3515,3515,0
20231024,175300,5591621190,3515,3515,3515,3515,0
20231024,175200,5591621190,3515,3515,3515,3515,0
20231024,175100,5591621190,3515,3515,3515,3515,0
20231024,175000,5591621190,3515,3515,3515,3515,0
20231024,174900,5591621190,3515,3515,3515,3515,0
20231024,174800,5591621190,3515,3515,3515,3515,0
20231024,174700,5591621190,3515,3515,3515,3515,0
20231024,174600,5591621190,3515,3515,3515,3515,0
20231024,174500,5591621190,3515,3515,3515,3515,0
20231024,174400,5591621190,3515,3515,3515,3515,0
20231024,174300,5591621190,3515,3515,3515,3515,0
20231024,174200,5591621190,3515,3515,3515,3515,0
20231024,174100,5591621190,3515,3515,3515,3515,0
20231024,174000,5591621190,3515,3515,3515,3515,0
20231024,173900,5591621190,3515,3515,3515,3515,0
20231024,173800,5591621190,3515,3515,3515,3515,19914
20231024,173700,5591621190,3515,3515,3515,3515,0
20231024,173600,5591621190,3515,3515,3515,3515,0
20231024,173500,5591621190,3515,3515,3515,3515,0
20231024,173400,5591621190,3515,3515,3515,3515,0
20231024,173300,5591621190,3515,3515,3515,3515,0
20231024,173200,5591621190,3515,3515,3515,3515,0
20231024,173100,5591621190,3515,3515,3515,3515,0
20231024,173000,5591621190,3515,3515,3515,3515,0
20231024,172900,5591621190,3515,3515,3515,3515,0
20231024,172800,5591621190,3515,3515,3515,3515,0
20231024,172700,5591621190,3515,3515,3515,3515,0
20231024,172600,5591621190,3515,3515,3515,3515,0
20231024,172500,5591621190,3515,3515,3515,3515,0
20231024,172400,5591621190,3515,3515,3515,3515,0
20231024,172300,5591621190,3515,3515,3515,3515,0
20231024,172200,5591621190,3515,3515,3515,3515,0
20231024,172100,5591621190,3515,3515,3515,3515,0
20231024,172000,5591621190,3515,3515,3515,3515,0
20231024,171900,5591621190,3515,3515,3515,3515,0
20231024,171800,5591621190,3515,3515,3515,3515,0
20231024,171700,5591621190,3515,3515,3515,3515,0
20231024,171600,5591621190,3515,3515,3515,3515,0
20231024,171500,5591621190,3515,3515,3515,3515,0
20231024,171400,5591621190,3515,3515,3515,3515,0
20231024,171300,5591621190,3515,3515,3515,3515,0
20231024,171200,5591621190,3515,3515,3515,3515,0
20231024,171100,5591621190,3515,3515,3515,3515,0
20231024,171000,5591621190,3515,3515,3515,3515,0
20231024,170900,5591621190,3515,3515,3515,3515,0
20231024,170800,5591621190,3515,3515,3515,3515,19914
20231024,170700,5591621190,3515,3515,3515,3515,0
20231024,170600,5591621190,3515,3515,3515,3515,0
20231024,170500,5591621190,3515,3515,3515,3515,0
20231024,170400,5591621190,3515,3515,3515,3515,0
20231024,170300,5591621190,3515,3515,3515,3515,0
20231024,170200,5591621190,3515,3515,3515,3515,0
20231024,170100,5591621190,3515,3515,3515,3515,0
20231024,170000,5591621190,3515,3515,3515,3515,0
20231024,165900,5591621190,3515,3515,3515,3515,0
20231024,165800,5591621190,3515,3515,3515,3515,0
20231024,165700,5591621190,3515,3515,3515,3515,0
20231024,165600,5591621190,3515,3515,3515,3515,0
20231024,165500,5591621190,3515,3515,3515,3515,0
20231024,165400,5591621190,3515,3515,3515,3515,0
20231024,165300,5591621190,3515,3515,3515,3515,0
20231024,165200,5591621190,3515,3515,3515,3515,0
20231024,165100,5591621190,3515,3515,3515,3515,0
20231024,165000,5591621190,3515,3515,3515,3515,0
20231024,164900,5591621190,3515,3515,3515,3515,0
20231024,164800,5591621190,3515,3515,3515,3515,0
20231024,164700,5591621190,3515,3515,3515,3515,0
20231024,164600,5591621190,3515,3515,3515,3515,0
20231024,164500,5591621190,3515,3515,3515,3515,0
20231024,164400,5591621190,3515,3515,3515,3515,0
20231024,164300,5591621190,3515,3515,3515,3515,0
20231024,164200,5591621190,3515,3515,3515,3515,0
20231024,164100,5591621190,3515,3515,3515,3515,0
20231024,164000,5591621190,3515,3515,3515,3515,0
20231024,163900,5591621190,3515,3515,3515,3515,0
20231024,163800,5591621190,3515,3515,3515,3515,19914
20231024,163700,5591621190,3515,3515,3515,3515,0
20231024,163600,5591621190,3515,3515,3515,3515,0
20231024,163500,5591621190,3515,3515,3515,3515,0
20231024,163400,5591621190,3515,3515,3515,3515,0
20231024,163300,5591621190,3515,3515,3515,3515,0
20231024,163200,5591621190,3515,3515,3515,3515,0
20231024,163100,5591621190,3515,3515,3515,3515,0
20231024,163000,5591621190,3515,3515,3515,3515,0
20231024,162900,5591621190,3515,3515,3515,3515,0
20231024,162800,5591621190,3515,3515,3515,3515,0
20231024,162700,5591621190,3515,3515,3515,3515,0
20231024,162600,5591621190,3515,3515,3515,3515,0
20231024,162500,5591621190,3515,3515,3515,3515,0
20231024,162400,5591621190,3515,3515,3515,3515,0
20231024,162300,5591621190,3515,3515,3515,3515,0
20231024,162200,5591621190,3515,3515,3515,3515,0
20231024,162100,5591621190,3515,3515,3515,3515,0
20231024,162000,5591621190,3515,3515,3515,3515,0
20231024,161900,5591621190,3515,3515,3515,3515,0
20231024,161800,5591621190,3515,3515,3515,3515,0
20231024,161700,5591621190,3515,3515,3515,3515,0
20231024,161600,5591621190,3515,3515,3515,3515,0
20231024,161500,5591621190,3515,3515,3515,3515,0
20231024,161400,5591621190,3515,3515,3515,3515,0
20231024,161300,5591621190,3515,3515,3515,3515,0
20231024,161200,5591621190,3515,3515,3515,3515,0
20231024,161100,5591621190,3515,3515,3515,3515,0
20231024,161000,5591621190,3515,3515,3515,3515,0
20231024,160900,5591621190,3515,3515,3515,3515,0
20231024,160800,5591621190,3515,3515,3515,3515,19914
20231024,160700,5591621190,3515,3515,3515,3515,0
20231024,160600,5591621190,3515,3515,3515,3515,0
20231024,160500,5591621190,3515,3515,3515,3515,0
20231024,160400,5591621190,3515,3515,3515,3515,0
20231024,160300,5591621190,3515,3515,3515,3515,0
20231024,160200,5591621190,3515,3515,3515,3515,0
20231024,160100,5591621190,3515,3515,3515,3515,0
20231024,160000,5591621190,3515,3515,3515,3515,0
20231024,155900,5591621190,3515,3515,3515,3515,0
20231024,155800,5591621190,3515,3515,3515,3515,0
20231024,155700,5591621190,3515,3515,3515,3515,0
20231024,155600,5591621190,3515,3515,3515,3515,0
20231024,155500,5591621190,3515,3515,3515,3515,0
20231024,155400,5591621190,3515,3515,3515,3515,0
20231024,155300,5591621190,3515,3515,3515,3515,0
20231024,155200,5591621190,3515,3515,3515,3515,0
20231024,155100,5591621190,3515,3515,3515,3515,0
20231024,155000,5591621190,3515,3515,3515,3515,0
20231024,154900,5591621190,3515,3515,3515,3515,0
20231024,154800,5591621190,3515,3515,3515,3515,0
20231024,154700,5591621190,3515,3515,3515,3515,0
20231024,154600,5591621190,3515,3515,3515,3515,0
20231024,154500,5591621190,3515,3515,3515,3515,0
20231024,154400,5591621190,3515,3515,3515,3515,0
20231024,154300,5591621190,3515,3515,3515,3515,0
20231024,154200,5591621190,3515,3515,3515,3515,0
20231024,154100,5591621190,3515,3515,3515,3515,0
20231024,154000,5591621190,3515,3515,3515,3515,0
20231024,153900,5591621190,3515,3515,3515,3515,0
20231024,153800,5591621190,3515,3515,3515,3515,19914
20231024,153700,5591621190,3515,3515,3515,3515,0
20231024,153600,5591621190,3515,3515,3515,3515,0
20231024,153500,5591621190,3515,3515,3515,3515,0
20231024,153400,5591621190,3515,3515,3515,3515,0
20231024,153300,5591621190,3515,3515,3515,3515,0
20231024,153200,5591621190,3515,3515,3515,3515,0
20231024,153100,5591621190,3515,3515,3515,3515,0
20231024,153000,5591621190,3515,3515,3515,3515,19914
20231024,152900,5521623480,3515,3515,3515,3515,0
20231024,152800,5521623480,3515,3515,3515,3515,0
20231024,152700,5521623480,3515,3515,3515,3515,0
20231024,152600,5521623480,3515,3515,3515,3515,0
20231024,152500,5521623480,3515,3515,3515,3515,0
20231024,152400,5521623480,3515,3515,3515,3515,0
20231024,152300,5521623480,3515,3515,3515,3515,0
20231024,152200,5521623480,3515,3515,3515,3515,0
20231024,152100,5521623480,3515,3515,3515,3515,0
20231024,152000,5521623480,3515,3515,3515,3515,0
20231024,151900,5521623480,3515,3515,3520,3515,11190
20231024,151800,5482269320,3515,3520,3520,3515,7366
20231024,151700,5456369435,3520,3515,3520,3515,5542
20231024,151600,5436887680,3520,3520,3525,3515,2882
20231024,151500,5426743550,3520,3510,3520,3505,12742
20231024,151400,5381981300,3510,3505,3510,3505,2109
20231024,151300,5374579105,3510,3510,3510,3505,5715
20231024,151200,5354546385,3510,3515,3515,3505,5056
20231024,151100,5336800110,3515,3510,3515,3510,516
20231024,151000,5334986910,3510,3515,3515,3505,4692
20231024,150900,5318518285,3515,3515,3515,3510,323
20231024,150800,5317384360,3510,3505,3515,3505,2089
20231024,150700,5310053300,3510,3515,3515,3505,5370
20231024,150600,5291214365,3515,3515,3515,3510,3073
20231024,150500,5280424660,3515,3515,3515,3510,338
20231024,150400,5279237670,3510,3510,3515,3510,2473
20231024,150300,5270555480,3510,3515,3520,3510,4571
20231024,150200,5254477610,3515,3520,3520,3515,5343
20231024,150100,5235684055,3515,3510,3520,3510,2255
20231024,150000,5227755000,3510,3515,3515,3510,239
20231024,145900,5226915320,3515,3510,3515,3510,1515
20231024,145800,5221597600,3515,3510,3515,3505,3369
20231024,145700,5209772345,3510,3515,3515,3505,4273
20231024,145600,5194763835,3515,3500,3515,3500,5222
20231024,145500,5176463095,3505,3510,3510,3505,3350
20231024,145400,5164716010,3510,3510,3510,3505,1183
20231024,145300,5160563815,3510,3500,3510,3500,1876
20231024,145200,5153990260,3505,3515,3515,3500,244
20231024,145100,5153134435,3515,3515,3515,3500,7870
20231024,145000,5125548390,3515,3515,3515,3510,1661
20231024,144900,5119710395,3515,3505,3515,3505,1416
20231024,144800,5114740515,3510,3505,3510,3505,847
20231024,144700,5111771700,3505,3500,3505,3500,1658
20231024,144600,5105960975,3505,3505,3505,3500,1116
20231024,144500,5102054390,3505,3505,3505,3500,232
20231024,144400,5101242265,3500,3500,3505,3500,3596
20231024,144300,5088656225,3505,3505,3505,3500,336
20231024,144200,5087478550,3505,3510,3510,3500,520
20231024,144100,5085657200,3505,3505,3510,3505,4145
20231024,144000,5071127400,3505,3510,3515,3505,3815
20231024,143900,5057742390,3515,3510,3515,3505,5038
20231024,143800,5040059325,3505,3510,3515,3505,4814
20231024,143700,5023183060,3515,3525,3525,3505,18994
20231024,143600,4956390275,3525,3530,3535,3520,10081
20231024,143500,4920841160,3525,3520,3525,3515,12974
20231024,143400,4875167390,3520,3515,3520,3510,10418
20231024,143300,4838531850,3510,3510,3515,3510,1585
20231024,143200,4832966835,3515,3510,3515,3510,459
20231024,143100,4831353855,3515,3505,3515,3505,2792
20231024,143000,4821551740,3510,3505,3510,3505,3473
20231024,142900,4809374655,3505,3500,3505,3500,210
20231024,142800,4808639625,3505,3500,3505,3495,1364
20231024,142700,4803865180,3500,3505,3505,3495,667
20231024,142600,4801529425,3505,3510,3510,3500,6896
20231024,142500,4777385730,3510,3510,3510,3500,6504
20231024,142400,4754600420,3510,3510,3510,3500,349
20231024,142300,4753377695,3510,3510,3510,3500,3643
20231024,142200,4740608505,3515,3515,3515,3505,568
20231024,142100,4738615840,3515,3515,3515,3505,372
20231024,142000,4737308645,3515,3510,3515,3505,790
20231024,141900,4734535655,3510,3505,3515,3500,7909
20231024,141800,4706794865,3505,3510,3510,3500,6038
20231024,141700,4685626655,3505,3510,3510,3500,3237
20231024,141600,4674281020,3510,3515,3520,3510,5060
20231024,141500,4656502910,3515,3515,3515,3510,5486
20231024,141400,4637220845,3510,3500,3510,3500,13494
20231024,141300,4589890685,3500,3500,3505,3495,2925
20231024,141200,4579655560,3495,3500,3505,3495,2032
20231024,141100,4572533695,3500,3500,3505,3495,759
20231024,141000,4569876260,3495,3500,3505,3495,2078
20231024,140900,4562603265,3500,3500,3510,3495,2387
20231024,140800,4554237220,3495,3495,3505,3495,1514
20231024,140700,4548935360,3500,3490,3500,3490,253
20231024,140600,4548050815,3490,3505,3505,3490,10589
20231024,140500,4511049655,3505,3500,3505,3495,2451
20231024,140400,4502465695,3505,3505,3510,3505,2502
20231024,140300,4493694020,3505,3510,3515,3505,10249
20231024,140200,4457718555,3510,3505,3510,3500,651
20231024,140100,4455436600,3505,3505,3510,3505,3196
20231024,140000,4444232605,3510,3510,3515,3510,1174
20231024,135900,4440108670,3510,3505,3510,3500,10267
20231024,135800,4404122730,3510,3500,3510,3500,2863
20231024,135700,4394088040,3505,3500,3505,3500,1394
20231024,135600,4389207535,3500,3500,3500,3490,1150
20231024,135500,4385182955,3500,3495,3500,3490,946
20231024,135400,4381876805,3495,3505,3505,3495,1765
20231024,135300,4375708100,3500,3500,3505,3495,1766
20231024,135200,4369528025,3500,3500,3505,3495,67
20231024,135100,4369293500,3505,3505,3505,3495,574
20231024,135000,4367282130,3505,3510,3510,3495,5174
20231024,134900,4349170420,3510,3500,3510,3500,8430
20231024,134800,4319651675,3500,3495,3500,3495,5702
20231024,134700,4299717795,3495,3490,3495,3490,727
20231024,134600,4297178325,3495,3490,3495,3485,1951
20231024,134500,4290369200,3490,3485,3490,3485,1365
20231024,134400,4285610495,3490,3485,3490,3480,2470
20231024,134300,4277002560,3490,3485,3490,3480,5595
20231024,134200,4257491515,3490,3490,3495,3485,4187
20231024,134100,4242893805,3490,3490,3495,3485,497
20231024,134000,4241157900,3485,3495,3495,3480,951
20231024,133900,4237841640,3495,3485,3495,3480,1701
20231024,133800,4231912610,3485,3495,3495,3485,10919
20231024,133700,4193821030,3495,3495,3495,3490,1779
20231024,133600,4187608390,3495,3490,3495,3485,2445
20231024,133500,4179077100,3490,3485,3490,3480,1425
20231024,133400,4174107495,3490,3480,3490,3480,6412
20231024,133300,4151781900,3480,3480,3480,3480,140
20231024,133200,4151294700,3480,3475,3480,3475,702
20231024,133100,4148853865,3475,3475,3480,3470,486
20231024,133000,4147165320,3475,3475,3485,3470,1171
20231024,132900,4143086785,3475,3480,3480,3470,125
20231024,132800,4142652545,3485,3485,3485,3465,58
20231024,132700,4142451090,3485,3470,3485,3470,6581
20231024,132600,4119572685,3480,3480,3485,3470,1731
20231024,132500,4113557175,3485,3485,3485,3480,5696
20231024,132400,4093734095,3485,3480,3485,3480,2445
20231024,132300,4085213720,3480,3480,3485,3470,4614
20231024,132200,4069192410,3475,3480,3480,3475,478
20231024,132100,4067529145,3480,3475,3480,3475,4729
20231024,132000,4051095340,3485,3480,3485,3470,1602
20231024,131900,4045522390,3485,3485,3485,3480,2223
20231024,131800,4037786025,3485,3480,3485,3480,4669
20231024,131700,4021535900,3475,3475,3475,3465,8132
20231024,131600,3993315915,3470,3460,3470,3460,13111
20231024,131500,3947878235,3460,3460,3460,3450,530
20231024,131400,3946044475,3455,3460,3460,3455,4988
20231024,131300,3928791575,3460,3465,3465,3455,837
20231024,131200,3925895665,3465,3460,3465,3460,1417
20231024,131100,3920992835,3455,3455,3465,3455,9248
20231024,131000,3888997620,3450,3460,3460,3450,5107
20231024,130900,3871355835,3460,3455,3460,3455,395
20231024,130800,3869990545,3455,3455,3460,3455,1027
20231024,130700,3866441110,3460,3455,3460,3455,186
20231024,130600,3865798240,3455,3460,3460,3455,1314
20231024,130500,3861258300,3455,3455,3460,3455,119
20231024,130400,3860847115,3455,3455,3460,3455,1703
20231024,130300,3854963245,3450,3455,3460,3450,1180
20231024,130200,3850889260,3455,3450,3460,3450,577
20231024,130100,3848896010,3460,3450,3460,3450,1169
20231024,130000,3844857560,3455,3455,3455,3455,1
20231024,125900,3844854105,3445,3450,3460,3445,6445
20231024,125800,3822621355,3455,3455,3455,3450,119
20231024,125700,3822210755,3455,3450,3455,3450,4666
20231024,125600,3806089900,3445,3445,3450,3445,92
20231024,125500,3805772905,3450,3455,3455,3450,1269
20231024,125400,3801394840,3455,3445,3455,3445,1367
20231024,125300,3796680395,3445,3455,3455,3445,461
20231024,125200,3795090045,3455,3455,3455,3450,2189
20231024,125100,3787536670,3455,3455,3455,3455,4
20231024,125000,3787522850,3450,3450,3455,3450,117
20231024,124900,3787119130,3455,3450,3455,3450,167
20231024,124800,3786542425,3455,3450,3455,3450,1070
20231024,124700,3782846635,3450,3460,3465,3450,3458
20231024,124600,3770894030,3460,3460,3465,3455,3348
20231024,124500,3759310025,3460,3445,3460,3445,1824
20231024,124400,3753003010,3455,3445,3455,3445,774
20231024,124300,3750332915,3450,3450,3450,3445,211
20231024,124200,3749605465,3450,3445,3450,3445,179
20231024,124100,3748988550,3445,3450,3460,3445,3923
20231024,124000,3735435290,3455,3450,3455,3450,1053
20231024,123900,3731800865,3450,3445,3455,3445,1767
20231024,123800,3725703535,3450,3440,3450,3440,79
20231024,123700,3725431545,3440,3445,3445,3440,1378
20231024,123600,3720690730,3450,3455,3455,3445,395
20231024,123500,3719327980,3450,3445,3450,3445,3096
20231024,123400,3708647100,3450,3450,3450,3445,56
20231024,123300,3708454035,3455,3450,3455,3445,168
20231024,123200,3707874585,3455,3445,3455,3445,776
20231024,123100,3705197655,3450,3450,3455,3450,514
20231024,123000,3703424345,3455,3450,3455,3445,2750
20231024,122900,3693927745,3450,3445,3455,3445,2113
20231024,122800,3686638365,3445,3450,3455,3445,218
20231024,122700,3685886485,3450,3450,3455,3445,931
20231024,122600,3682673890,3445,3450,3450,3445,331
20231024,122500,3681533570,3450,3455,3460,3450,3689
20231024,122400,3668801045,3455,3460,3460,3450,484
20231024,122300,3667128930,3455,3455,3460,3450,558
20231024,122200,3665199905,3460,3450,3460,3445,2579
20231024,122100,3656291210,3450,3435,3450,3435,6181
20231024,122000,3634969775,3440,3450,3455,3440,1619
20231024,121900,3629389970,3455,3445,3455,3445,8067
20231024,121800,3601582075,3450,3445,3450,3440,3786
20231024,121700,3588538845,3440,3435,3440,3435,5528
20231024,121600,3569524150,3435,3440,3440,3435,109
20231024,121500,3569149235,3440,3430,3440,3425,2079
20231024,121400,3562017700,3430,3425,3430,3425,61
20231024,121300,3561808745,3430,3430,3430,3425,46
20231024,121200,3561651110,3430,3430,3430,3425,883
20231024,121100,3558625770,3430,3430,3430,3425,188
20231024,121000,3557981465,3425,3425,3425,3425,33
20231024,120900,3557868440,3430,3420,3430,3420,146
20231024,120800,3557368485,3430,3430,3435,3420,3460
20231024,120700,3545483600,3420,3420,3435,3420,191
20231024,120600,3544830095,3420,3425,3435,3420,1076
20231024,120500,3541139850,3425,3430,3435,3425,711
20231024,120400,3538699510,3425,3435,3435,3425,3054
20231024,120300,3528224445,3435,3435,3435,3430,42
20231024,120200,3528080310,3430,3435,3435,3430,1095
20231024,120100,3524324380,3435,3430,3440,3425,2567
20231024,120000,3515524535,3430,3435,3435,3430,142
20231024,115900,3515037445,3445,3440,3445,3430,3699
20231024,115800,3502321955,3445,3445,3445,3435,50
20231024,115700,3502150030,3445,3440,3445,3440,656
20231024,115600,3499893315,3450,3445,3450,3440,173
20231024,115500,3499297560,3445,3445,3445,3440,1657
20231024,115400,3493597205,3450,3445,3450,3440,2435
20231024,115300,3485209450,3450,3450,3450,3445,806
20231024,115200,3482431640,3445,3445,3450,3445,1835
20231024,115100,3476102085,3450,3450,3455,3445,39
20231024,115000,3475967640,3455,3450,3455,3445,2011
20231024,114900,3469029455,3450,3445,3450,3445,1900
20231024,114800,3462478850,3445,3445,3450,3440,1097
20231024,114700,3458704675,3445,3450,3450,3445,67
20231024,114600,3458473780,3450,3450,3450,3445,1208
20231024,114500,3454311750,3455,3445,3455,3440,15762
20231024,114400,3399930925,3445,3435,3445,3430,1511
20231024,114300,3394740290,3440,3425,3445,3425,18809
20231024,114200,3330129080,3430,3420,3430,3420,2266
20231024,114100,3322369405,3425,3425,3425,3420,1207
20231024,114000,3318238305,3425,3425,3425,3420,2154
20231024,113900,3310871520,3425,3425,3425,3420,140
20231024,113800,3310392630,3425,3420,3425,3420,59
20231024,113700,3310190825,3420,3425,3425,3420,965
20231024,113600,3306889640,3425,3430,3430,3420,1833
20231024,113500,3300611715,3430,3430,3430,3420,4027
20231024,113400,3286819175,3430,3425,3430,3420,1420
20231024,113300,3281952245,3430,3425,3430,3425,1820
20231024,113200,3275718725,3425,3420,3430,3420,10520
20231024,113100,3239695760,3420,3410,3420,3410,8997
20231024,113000,3208973885,3410,3410,3415,3405,99
20231024,112900,3208636420,3410,3410,3410,3410,628
20231024,112800,3206494940,3405,3410,3410,3405,2404
20231024,112700,3198308355,3410,3415,3415,3410,205
20231024,112600,3197608405,3415,3410,3415,3410,802
20231024,112500,3194873455,3410,3405,3410,3400,7232
20231024,112400,3170213895,3405,3415,3420,3405,2611
20231024,112300,3161302730,3415,3415,3420,3410,835
20231024,112200,3158450995,3405,3410,3415,3405,12302
20231024,112100,3116458440,3410,3405,3410,3400,592
20231024,112000,3114442780,3405,3410,3410,3405,353
20231024,111900,3113240690,3410,3415,3415,3410,720
20231024,111800,3110785445,3415,3415,3415,3410,4830
20231024,111700,3094301350,3410,3415,3415,3410,2395
20231024,111600,3086124370,3415,3410,3415,3405,18508
20231024,111500,3022943120,3405,3405,3405,3400,1981
20231024,111400,3016197995,3405,3405,3405,3400,510
20231024,111300,3014462015,3405,3400,3405,3400,275
20231024,111200,3013526160,3400,3405,3405,3400,298
20231024,111100,3012511660,3400,3395,3400,3390,2897
20231024,111000,3002669310,3395,3390,3395,3390,114
20231024,110900,3002282755,3390,3395,3395,3390,642
20231024,110800,3000104795,3390,3390,3400,3385,993
20231024,110700,2996738330,3400,3390,3400,3390,734
20231024,110600,2994249305,3390,3390,3400,3390,2780
20231024,110500,2984820365,3385,3385,3390,3380,11231
20231024,110400,2946798980,3380,3385,3385,3375,459
20231024,110300,2945247900,3375,3380,3385,3375,3321
20231024,110200,2934021045,3380,3375,3380,3375,1715
20231024,110100,2928229810,3380,3375,3380,3370,298
20231024,110000,2927224145,3375,3380,3380,3370,737
20231024,105900,2924734795,3380,3370,3380,3365,4789
20231024,105800,2908582585,3370,3365,3370,3360,1091
20231024,105700,2904913865,3370,3365,3370,3355,618
20231024,105600,2902834135,3370,3370,3375,3365,1158
20231024,105500,2898935455,3375,3365,3375,3350,2901
20231024,105400,2889199550,3365,3370,3375,3365,666
20231024,105300,2886957645,3375,3365,3375,3365,438
20231024,105200,2885483485,3375,3370,3375,3365,239
20231024,105100,2884677920,3370,3375,3375,3370,986
20231024,105000,2881354085,3380,3380,3380,3375,632
20231024,104900,2879218560,3380,3380,3385,3380,1330
20231024,104800,2874722790,3385,3385,3390,3385,1707
20231024,104700,2868941145,3385,3385,3385,3380,1571
20231024,104600,2863623775,3385,3380,3385,3380,6448
20231024,104500,2841818475,3380,3365,3385,3365,16121
20231024,104400,2787354995,3365,3370,3375,3360,5137
20231024,104300,2770093925,3370,3375,3375,3360,2397
20231024,104200,2762032190,3375,3375,3380,3370,368
20231024,104100,2760790355,3380,3380,3380,3365,978
20231024,104000,2757491170,3380,3375,3380,3355,2699
20231024,103900,2748396030,3370,3350,3370,3345,6770
20231024,103800,2725689070,3355,3360,3360,3345,5475
20231024,103700,2707349110,3360,3360,3365,3355,858
20231024,103600,2704467765,3360,3360,3365,3360,1517
20231024,103500,2699368215,3360,3360,3365,3350,12822
20231024,103400,2656350925,3360,3365,3370,3360,349
20231024,103300,2655178220,3365,3355,3370,3355,1036
20231024,103200,2651702175,3370,3370,3370,3355,1254
20231024,103100,2647489320,3370,3375,3375,3365,164
20231024,103000,2646937340,3375,3360,3375,3355,4734
20231024,102900,2631019180,3360,3370,3370,3350,8236
20231024,102800,2603391220,3370,3370,3370,3360,10436
20231024,102700,2568263520,3380,3370,3380,3370,16633
20231024,102600,2512209435,3375,3380,3390,3370,14368
20231024,102500,2463730365,3390,3380,3390,3380,199
20231024,102400,2463057615,3380,3380,3390,3375,1921
20231024,102300,2456564875,3390,3385,3390,3380,907
20231024,102200,2453496820,3385,3385,3395,3380,9590
20231024,102100,2421041950,3395,3400,3400,3380,12778
20231024,102000,2377790620,3385,3400,3400,3385,1181
20231024,101900,2373783150,3395,3400,3400,3385,397
20231024,101800,2372435970,3400,3405,3405,3385,8934
20231024,101700,2342153965,3405,3405,3410,3400,1063
20231024,101600,2338534390,3405,3400,3410,3400,8362
20231024,101500,2310067320,3400,3405,3410,3400,21042
20231024,101400,2238504990,3405,3400,3410,3395,24231
20231024,101300,2156088095,3400,3400,3405,3395,10034
20231024,101200,2121945760,3400,3400,3405,3400,16775
20231024,101100,2064905720,3400,3400,3400,3395,8235
20231024,101000,2036907115,3400,3405,3405,3395,1570
20231024,100900,2031574155,3405,3395,3405,3390,4860
20231024,100800,2015091475,3395,3390,3395,3380,7752
20231024,100700,1988812985,3390,3395,3395,3390,11303
20231024,100600,1950472465,3395,3400,3400,3390,2855
20231024,100500,1940779915,3400,3405,3405,3395,1610
20231024,100400,1935308170,3410,3400,3410,3400,2732
20231024,100300,1926011210,3400,3405,3410,3395,2527
20231024,100200,1917419620,3405,3390,3410,3390,20648
20231024,100100,1847276105,3390,3390,3390,3375,717
20231024,100000,1844849005,3390,3380,3390,3375,7705
20231024,095900,1818772015,3380,3385,3385,3375,10197
20231024,095800,1784313275,3385,3390,3395,3385,6679
20231024,095700,1761689470,3395,3400,3400,3385,3207
20231024,095600,1750812010,3395,3400,3400,3395,349
20231024,095500,1749625990,3400,3395,3405,3395,1352
20231024,095400,1745035735,3395,3385,3395,3385,1481
20231024,095300,1740007780,3395,3380,3395,3380,10194
20231024,095200,1705475060,3380,3390,3390,3380,4458
20231024,095100,1690387880,3390,3385,3395,3385,7954
20231024,095000,1663425365,3385,3380,3385,3375,2596
20231024,094900,1654650215,3375,3370,3380,3365,15548
20231024,094800,1602213570,3370,3385,3395,3370,24455
20231024,094700,1519616530,3390,3405,3410,3385,28402
20231024,094600,1423133265,3410,3415,3415,3405,5892
20231024,094500,1403057040,3415,3410,3415,3405,6467
20231024,094400,1381010870,3410,3410,3415,3405,9371
20231024,094300,1349063500,3410,3410,3410,3405,1810
20231024,094200,1342892675,3410,3410,3410,3400,3712
20231024,094100,1330258260,3410,3410,3415,3405,1186
20231024,094000,1326215355,3410,3420,3420,3410,6182
20231024,093900,1305133485,3420,3420,3425,3410,6446
20231024,093800,1283115085,3425,3420,3425,3415,2114
20231024,093700,1275895420,3425,3415,3425,3415,8444
20231024,093600,1247044265,3420,3440,3440,3420,1025
20231024,093500,1243536665,3440,3440,3450,3415,20547
20231024,093400,1173103140,3440,3435,3450,3435,4693
20231024,093300,1156965760,3435,3440,3440,3430,8833
20231024,093200,1126642235,3440,3435,3450,3435,6913
20231024,093100,1102877695,3440,3440,3450,3440,4051
20231024,093000,1088940695,3440,3460,3460,3440,20287
20231024,092900,1018964570,3460,3455,3465,3455,3353
20231024,092800,1007376150,3450,3450,3455,3445,8739
20231024,092700,977230955,3455,3450,3465,3450,2181
20231024,092600,969701440,3450,3470,3480,3450,15917
20231024,092500,914605630,3470,3485,3490,3460,32091
20231024,092400,803024765,3485,3495,3500,3485,19030
20231024,092300,736596965,3495,3500,3500,3495,317
20231024,092200,735487750,3500,3495,3500,3490,572
20231024,092100,733488440,3500,3500,3500,3490,611
20231024,092000,731352935,3500,3495,3505,3490,7130
20231024,091900,706438795,3495,3490,3495,3490,1029
20231024,091800,702847500,3490,3505,3510,3490,16379
20231024,091700,645511395,3510,3500,3510,3500,7301
20231024,091600,619955240,3505,3495,3505,3495,6692
20231024,091500,596536025,3495,3500,3500,3485,23792
20231024,091400,513478520,3500,3500,3510,3500,8882
20231024,091300,482391240,3500,3510,3515,3500,12002
20231024,091200,440289335,3510,3515,3520,3510,3513
20231024,091100,427952485,3520,3515,3525,3515,8141
20231024,091000,399310925,3520,3515,3520,3510,1536
20231024,090900,393909895,3515,3540,3540,3515,13674
20231024,090800,345673375,3535,3540,3545,3535,3757
20231024,090700,332377555,3545,3540,3545,3540,2875
20231024,090600,322192510,3545,3545,3550,3540,2609
20231024,090500,312941230,3545,3550,3555,3540,7385
20231024,090400,286765290,3545,3545,3565,3535,20160
20231024,090300,215092985,3545,3540,3545,3530,9486
20231024,090200,181523505,3535,3555,3555,3530,20797
20231024,090100,107831695,3555,3555,3555,3545,5726
20231024,090000,87497020,3555,3525,3555,3525,24722