KissMeData/037270/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191000,667025615,4240,4240,4240,4240,1861
20231024,190900,667025615,4240,4240,4240,4240,0
20231024,190800,667025615,4240,4240,4240,4240,0
20231024,190700,667025615,4240,4240,4240,4240,0
20231024,190600,667025615,4240,4240,4240,4240,0
20231024,190500,667025615,4240,4240,4240,4240,0
20231024,190400,667025615,4240,4240,4240,4240,0
20231024,190300,667025615,4240,4240,4240,4240,0
20231024,190200,667025615,4240,4240,4240,4240,0
20231024,190100,667025615,4240,4240,4240,4240,0
20231024,190000,667025615,4240,4240,4240,4240,0
20231024,185900,667025615,4240,4240,4240,4240,0
20231024,185800,667025615,4240,4240,4240,4240,0
20231024,185700,667025615,4240,4240,4240,4240,0
20231024,185600,667025615,4240,4240,4240,4240,0
20231024,185500,667025615,4240,4240,4240,4240,0
20231024,185400,667025615,4240,4240,4240,4240,0
20231024,185300,667025615,4240,4240,4240,4240,0
20231024,185200,667025615,4240,4240,4240,4240,0
20231024,185100,667025615,4240,4240,4240,4240,0
20231024,185000,667025615,4240,4240,4240,4240,0
20231024,184900,667025615,4240,4240,4240,4240,0
20231024,184800,667025615,4240,4240,4240,4240,0
20231024,184700,667025615,4240,4240,4240,4240,0
20231024,184600,667025615,4240,4240,4240,4240,0
20231024,184500,667025615,4240,4240,4240,4240,0
20231024,184400,667025615,4240,4240,4240,4240,0
20231024,184300,667025615,4240,4240,4240,4240,0
20231024,184200,667025615,4240,4240,4240,4240,0
20231024,184100,667025615,4240,4240,4240,4240,0
20231024,184000,667025615,4240,4240,4240,4240,1861
20231024,183900,667025615,4240,4240,4240,4240,0
20231024,183800,667025615,4240,4240,4240,4240,0
20231024,183700,667025615,4240,4240,4240,4240,0
20231024,183600,667025615,4240,4240,4240,4240,0
20231024,183500,667025615,4240,4240,4240,4240,0
20231024,183400,667025615,4240,4240,4240,4240,0
20231024,183300,667025615,4240,4240,4240,4240,0
20231024,183200,667025615,4240,4240,4240,4240,0
20231024,183100,667025615,4240,4240,4240,4240,0
20231024,183000,667025615,4240,4240,4240,4240,0
20231024,182900,667025615,4240,4240,4240,4240,0
20231024,182800,667025615,4240,4240,4240,4240,0
20231024,182700,667025615,4240,4240,4240,4240,0
20231024,182600,667025615,4240,4240,4240,4240,0
20231024,182500,667025615,4240,4240,4240,4240,0
20231024,182400,667025615,4240,4240,4240,4240,0
20231024,182300,667025615,4240,4240,4240,4240,0
20231024,182200,667025615,4240,4240,4240,4240,0
20231024,182100,667025615,4240,4240,4240,4240,0
20231024,182000,667025615,4240,4240,4240,4240,0
20231024,181900,667025615,4240,4240,4240,4240,0
20231024,181800,667025615,4240,4240,4240,4240,0
20231024,181700,667025615,4240,4240,4240,4240,0
20231024,181600,667025615,4240,4240,4240,4240,0
20231024,181500,667025615,4240,4240,4240,4240,0
20231024,181400,667025615,4240,4240,4240,4240,0
20231024,181300,667025615,4240,4240,4240,4240,0
20231024,181200,667025615,4240,4240,4240,4240,0
20231024,181100,667025615,4240,4240,4240,4240,0
20231024,181000,667025615,4240,4240,4240,4240,1861
20231024,180900,667025615,4240,4240,4240,4240,0
20231024,180800,667025615,4240,4240,4240,4240,0
20231024,180700,667025615,4240,4240,4240,4240,0
20231024,180600,667025615,4240,4240,4240,4240,0
20231024,180500,667025615,4240,4240,4240,4240,0
20231024,180400,667025615,4240,4240,4240,4240,0
20231024,180300,667025615,4240,4240,4240,4240,0
20231024,180200,667025615,4240,4240,4240,4240,0
20231024,180100,667025615,4240,4240,4240,4240,0
20231024,180000,667025615,4240,4240,4240,4240,0
20231024,175900,667025615,4240,4240,4240,4240,0
20231024,175800,667025615,4240,4240,4240,4240,0
20231024,175700,667025615,4240,4240,4240,4240,0
20231024,175600,667025615,4240,4240,4240,4240,0
20231024,175500,667025615,4240,4240,4240,4240,0
20231024,175400,667025615,4240,4240,4240,4240,0
20231024,175300,667025615,4240,4240,4240,4240,0
20231024,175200,667025615,4240,4240,4240,4240,0
20231024,175100,667025615,4240,4240,4240,4240,0
20231024,175000,667025615,4240,4240,4240,4240,0
20231024,174900,667025615,4240,4240,4240,4240,0
20231024,174800,667025615,4240,4240,4240,4240,0
20231024,174700,667025615,4240,4240,4240,4240,0
20231024,174600,667025615,4240,4240,4240,4240,0
20231024,174500,667025615,4240,4240,4240,4240,0
20231024,174400,667025615,4240,4240,4240,4240,0
20231024,174300,667025615,4240,4240,4240,4240,0
20231024,174200,667025615,4240,4240,4240,4240,0
20231024,174100,667025615,4240,4240,4240,4240,0
20231024,174000,667025615,4240,4240,4240,4240,1861
20231024,173900,667025615,4240,4240,4240,4240,0
20231024,173800,667025615,4240,4240,4240,4240,0
20231024,173700,667025615,4240,4240,4240,4240,0
20231024,173600,667025615,4240,4240,4240,4240,0
20231024,173500,667025615,4240,4240,4240,4240,0
20231024,173400,667025615,4240,4240,4240,4240,0
20231024,173300,667025615,4240,4240,4240,4240,0
20231024,173200,667025615,4240,4240,4240,4240,0
20231024,173100,667025615,4240,4240,4240,4240,0
20231024,173000,667025615,4240,4240,4240,4240,0
20231024,172900,667025615,4240,4240,4240,4240,0
20231024,172800,667025615,4240,4240,4240,4240,0
20231024,172700,667025615,4240,4240,4240,4240,0
20231024,172600,667025615,4240,4240,4240,4240,0
20231024,172500,667025615,4240,4240,4240,4240,0
20231024,172400,667025615,4240,4240,4240,4240,0
20231024,172300,667025615,4240,4240,4240,4240,0
20231024,172200,667025615,4240,4240,4240,4240,0
20231024,172100,667025615,4240,4240,4240,4240,0
20231024,172000,667025615,4240,4240,4240,4240,0
20231024,171900,667025615,4240,4240,4240,4240,0
20231024,171800,667025615,4240,4240,4240,4240,0
20231024,171700,667025615,4240,4240,4240,4240,0
20231024,171600,667025615,4240,4240,4240,4240,0
20231024,171500,667025615,4240,4240,4240,4240,0
20231024,171400,667025615,4240,4240,4240,4240,0
20231024,171300,667025615,4240,4240,4240,4240,0
20231024,171200,667025615,4240,4240,4240,4240,0
20231024,171100,667025615,4240,4240,4240,4240,0
20231024,171000,667025615,4240,4240,4240,4240,1861
20231024,170900,667025615,4240,4240,4240,4240,0
20231024,170800,667025615,4240,4240,4240,4240,0
20231024,170700,667025615,4240,4240,4240,4240,0
20231024,170600,667025615,4240,4240,4240,4240,0
20231024,170500,667025615,4240,4240,4240,4240,0
20231024,170400,667025615,4240,4240,4240,4240,0
20231024,170300,667025615,4240,4240,4240,4240,0
20231024,170200,667025615,4240,4240,4240,4240,0
20231024,170100,667025615,4240,4240,4240,4240,0
20231024,170000,667025615,4240,4240,4240,4240,0
20231024,165900,667025615,4240,4240,4240,4240,0
20231024,165800,667025615,4240,4240,4240,4240,0
20231024,165700,667025615,4240,4240,4240,4240,0
20231024,165600,667025615,4240,4240,4240,4240,0
20231024,165500,667025615,4240,4240,4240,4240,0
20231024,165400,667025615,4240,4240,4240,4240,0
20231024,165300,667025615,4240,4240,4240,4240,0
20231024,165200,667025615,4240,4240,4240,4240,0
20231024,165100,667025615,4240,4240,4240,4240,0
20231024,165000,667025615,4240,4240,4240,4240,0
20231024,164900,667025615,4240,4240,4240,4240,0
20231024,164800,667025615,4240,4240,4240,4240,0
20231024,164700,667025615,4240,4240,4240,4240,0
20231024,164600,667025615,4240,4240,4240,4240,0
20231024,164500,667025615,4240,4240,4240,4240,0
20231024,164400,667025615,4240,4240,4240,4240,0
20231024,164300,667025615,4240,4240,4240,4240,0
20231024,164200,667025615,4240,4240,4240,4240,0
20231024,164100,667025615,4240,4240,4240,4240,0
20231024,164000,667025615,4240,4240,4240,4240,1861
20231024,163900,667025615,4240,4240,4240,4240,0
20231024,163800,667025615,4240,4240,4240,4240,0
20231024,163700,667025615,4240,4240,4240,4240,0
20231024,163600,667025615,4240,4240,4240,4240,0
20231024,163500,667025615,4240,4240,4240,4240,0
20231024,163400,667025615,4240,4240,4240,4240,0
20231024,163300,667025615,4240,4240,4240,4240,0
20231024,163200,667025615,4240,4240,4240,4240,0
20231024,163100,667025615,4240,4240,4240,4240,0
20231024,163000,667025615,4240,4240,4240,4240,0
20231024,162900,667025615,4240,4240,4240,4240,0
20231024,162800,667025615,4240,4240,4240,4240,0
20231024,162700,667025615,4240,4240,4240,4240,0
20231024,162600,667025615,4240,4240,4240,4240,0
20231024,162500,667025615,4240,4240,4240,4240,0
20231024,162400,667025615,4240,4240,4240,4240,0
20231024,162300,667025615,4240,4240,4240,4240,0
20231024,162200,667025615,4240,4240,4240,4240,0
20231024,162100,667025615,4240,4240,4240,4240,0
20231024,162000,667025615,4240,4240,4240,4240,0
20231024,161900,667025615,4240,4240,4240,4240,0
20231024,161800,667025615,4240,4240,4240,4240,0
20231024,161700,667025615,4240,4240,4240,4240,0
20231024,161600,667025615,4240,4240,4240,4240,0
20231024,161500,667025615,4240,4240,4240,4240,0
20231024,161400,667025615,4240,4240,4240,4240,0
20231024,161300,667025615,4240,4240,4240,4240,0
20231024,161200,667025615,4240,4240,4240,4240,0
20231024,161100,667025615,4240,4240,4240,4240,0
20231024,161000,667025615,4240,4240,4240,4240,1861
20231024,160900,667025615,4240,4240,4240,4240,0
20231024,160800,667025615,4240,4240,4240,4240,0
20231024,160700,667025615,4240,4240,4240,4240,0
20231024,160600,667025615,4240,4240,4240,4240,0
20231024,160500,667025615,4240,4240,4240,4240,0
20231024,160400,667025615,4240,4240,4240,4240,0
20231024,160300,667025615,4240,4240,4240,4240,0
20231024,160200,667025615,4240,4240,4240,4240,0
20231024,160100,667025615,4240,4240,4240,4240,0
20231024,160000,667025615,4240,4240,4240,4240,0
20231024,155900,667025615,4240,4240,4240,4240,0
20231024,155800,667025615,4240,4240,4240,4240,0
20231024,155700,667025615,4240,4240,4240,4240,0
20231024,155600,667025615,4240,4240,4240,4240,0
20231024,155500,667025615,4240,4240,4240,4240,0
20231024,155400,667025615,4240,4240,4240,4240,0
20231024,155300,667025615,4240,4240,4240,4240,0
20231024,155200,667025615,4240,4240,4240,4240,0
20231024,155100,667025615,4240,4240,4240,4240,0
20231024,155000,667025615,4240,4240,4240,4240,0
20231024,154900,667025615,4240,4240,4240,4240,0
20231024,154800,667025615,4240,4240,4240,4240,0
20231024,154700,667025615,4240,4240,4240,4240,0
20231024,154600,667025615,4240,4240,4240,4240,0
20231024,154500,667025615,4240,4240,4240,4240,0
20231024,154400,667025615,4240,4240,4240,4240,0
20231024,154300,667025615,4240,4240,4240,4240,0
20231024,154200,667025615,4240,4240,4240,4240,0
20231024,154100,667025615,4240,4240,4240,4240,0
20231024,154000,667025615,4240,4240,4240,4240,1861
20231024,153900,667025615,4240,4240,4240,4240,0
20231024,153800,667025615,4240,4240,4240,4240,0
20231024,153700,667025615,4240,4240,4240,4240,0
20231024,153600,667025615,4240,4240,4240,4240,0
20231024,153500,667025615,4240,4240,4240,4240,0
20231024,153400,667025615,4240,4240,4240,4240,0
20231024,153300,667025615,4240,4240,4240,4240,0
20231024,153200,667025615,4240,4240,4240,4240,0
20231024,153100,667025615,4240,4240,4240,4240,0
20231024,153000,667025615,4240,4240,4240,4240,1861
20231024,152900,659134975,4235,4235,4235,4235,0
20231024,152800,659134975,4235,4235,4235,4235,0
20231024,152700,659134975,4235,4235,4235,4235,0
20231024,152600,659134975,4235,4235,4235,4235,0
20231024,152500,659134975,4235,4235,4235,4235,0
20231024,152400,659134975,4235,4235,4235,4235,0
20231024,152300,659134975,4235,4235,4235,4235,0
20231024,152200,659134975,4235,4235,4235,4235,0
20231024,152100,659134975,4235,4235,4235,4235,0
20231024,152000,659134975,4235,4235,4235,4235,0
20231024,151900,659134975,4235,4230,4235,4220,402
20231024,151800,657436190,4230,4235,4235,4230,1028
20231024,151700,653084305,4230,4230,4230,4230,2
20231024,151600,653075845,4230,4235,4235,4220,89
20231024,151500,652699430,4235,4235,4235,4235,1
20231024,151400,652695195,4230,4230,4230,4230,237
20231024,151300,651692685,4230,4205,4230,4205,3461
20231024,151200,637087700,4205,4205,4205,4205,850
20231024,151100,633513450,4210,4210,4210,4210,0
20231024,151000,633513450,4210,4215,4215,4210,530
20231024,150900,631279650,4210,4205,4210,4205,66
20231024,150800,631002090,4215,4215,4215,4215,0
20231024,150700,631002090,4215,4215,4215,4215,302
20231024,150600,629729160,4215,4215,4215,4215,0
20231024,150500,629729160,4215,4215,4215,4215,474
20231024,150400,627731250,4215,4215,4215,4215,0
20231024,150300,627731250,4215,4215,4215,4215,0
20231024,150200,627731250,4215,4195,4215,4195,80
20231024,150100,627395630,4195,4200,4200,4195,9
20231024,150000,627357865,4215,4200,4215,4200,4
20231024,145900,627341050,4200,4200,4200,4195,2671
20231024,145800,616125330,4205,4210,4210,4205,1043
20231024,145700,611739330,4215,4210,4215,4210,30
20231024,145600,611613025,4215,4215,4215,4215,0
20231024,145500,611613025,4215,4210,4215,4210,129
20231024,145400,611069345,4210,4210,4210,4210,214
20231024,145300,610168405,4215,4215,4215,4215,1
20231024,145200,610164190,4210,4210,4210,4210,582
20231024,145100,607713970,4210,4210,4210,4210,308
20231024,145000,606417290,4210,4210,4210,4210,121
20231024,144900,605907880,4215,4215,4215,4215,202
20231024,144800,605056450,4210,4210,4215,4210,4
20231024,144700,605039605,4215,4215,4215,4210,943
20231024,144600,601064985,4220,4220,4220,4215,328
20231024,144500,599682445,4220,4220,4220,4220,528
20231024,144400,597454285,4220,4220,4220,4220,190
20231024,144300,596652485,4215,4215,4215,4215,1178
20231024,144200,591687215,4215,4215,4215,4215,1187
20231024,144100,586684010,4215,4215,4215,4215,1
20231024,144000,586679795,4210,4210,4210,4210,0
20231024,143900,586679795,4210,4205,4210,4205,708
20231024,143800,583699365,4205,4205,4205,4205,591
20231024,143700,581214210,4205,4205,4205,4205,17
20231024,143600,581142725,4200,4200,4200,4200,839
20231024,143500,577618925,4200,4205,4205,4200,212
20231024,143400,576728445,4200,4205,4205,4200,230
20231024,143300,575762295,4210,4210,4210,4210,0
20231024,143200,575762295,4210,4200,4210,4200,754
20231024,143100,572594140,4200,4200,4200,4200,1616
20231024,143000,565806940,4200,4200,4200,4200,39
20231024,142900,565643140,4200,4205,4205,4200,2
20231024,142800,565634735,4200,4185,4200,4185,2600
20231024,142700,554722210,4180,4180,4180,4180,10
20231024,142600,554680410,4175,4175,4180,4175,199
20231024,142500,553849095,4175,4180,4180,4175,106
20231024,142400,553406535,4180,4185,4185,4180,70
20231024,142300,553113635,4180,4190,4190,4180,1066
20231024,142200,548653575,4185,4170,4185,4170,422
20231024,142100,546887535,4180,4180,4185,4180,705
20231024,142000,543939140,4185,4165,4185,4165,933
20231024,141900,540043510,4170,4170,4170,4170,397
20231024,141800,538388020,4170,4170,4170,4170,51
20231024,141700,538175350,4170,4160,4170,4160,1187
20231024,141600,533231010,4160,4160,4160,4160,333
20231024,141500,531845730,4155,4145,4155,4145,880
20231024,141400,528195315,4140,4145,4145,4140,930
20231024,141300,524345015,4145,4150,4150,4145,120
20231024,141200,523847365,4150,4150,4150,4150,0
20231024,141100,523847365,4150,4155,4155,4150,5657
20231024,141000,500368785,4155,4155,4155,4155,428
20231024,140900,498590445,4155,4150,4155,4150,399
20231024,140800,496932850,4150,4145,4150,4145,819
20231024,140700,493534505,4150,4145,4150,4145,153
20231024,140600,492900305,4150,4155,4155,4150,299
20231024,140500,491657965,4155,4145,4155,4145,1301
20231024,140400,486262430,4145,4145,4145,4145,500
20231024,140300,484189930,4150,4150,4155,4150,2063
20231024,140200,475626060,4145,4130,4145,4130,7753
20231024,140100,443581110,4120,4130,4130,4120,2
20231024,140000,443572860,4125,4125,4125,4125,60
20231024,135900,443325360,4130,4130,4130,4130,0
20231024,135800,443325360,4130,4130,4130,4130,0
20231024,135700,443325360,4130,4125,4130,4125,1482
20231024,135600,437209610,4125,4120,4125,4120,15
20231024,135500,437147790,4125,4125,4125,4125,13
20231024,135400,437094165,4125,4120,4125,4120,5244
20231024,135300,415488880,4115,4110,4115,4110,246
20231024,135200,414476595,4110,4120,4120,4110,124
20231024,135100,413965745,4120,4120,4120,4120,175
20231024,135000,413244745,4120,4125,4125,4115,112
20231024,134900,412783850,4115,4115,4115,4115,1
20231024,134800,412779735,4120,4115,4125,4115,161
20231024,134700,412116320,4125,4125,4125,4125,171
20231024,134600,411410945,4115,4115,4115,4115,80
20231024,134500,411081745,4120,4125,4125,4120,92
20231024,134400,410702685,4125,4125,4125,4125,46
20231024,134300,410512935,4125,4120,4125,4120,184
20231024,134200,409754555,4120,4120,4120,4120,150
20231024,134100,409136555,4115,4115,4115,4115,343
20231024,134000,407725110,4115,4115,4115,4115,293
20231024,133900,406519415,4115,4115,4115,4115,50
20231024,133800,406313665,4110,4110,4110,4110,50
20231024,133700,406108165,4115,4115,4115,4115,1
20231024,133600,406104050,4110,4110,4110,4110,0
20231024,133500,406104050,4110,4100,4110,4100,1479
20231024,133400,400029610,4100,4110,4110,4100,76
20231024,133300,399718000,4110,4110,4110,4110,0
20231024,133200,399718000,4110,4110,4110,4110,10
20231024,133100,399676900,4110,4110,4110,4110,10
20231024,133000,399635800,4110,4110,4110,4100,76
20231024,132900,399324180,4110,4110,4110,4100,263
20231024,132800,398243555,4105,4105,4105,4105,200
20231024,132700,397422555,4105,4110,4110,4105,73
20231024,132600,397122875,4110,4110,4110,4110,50
20231024,132500,396917375,4110,4110,4110,4110,1
20231024,132400,396913265,4105,4095,4105,4095,4082
20231024,132300,380174805,4100,4090,4100,4090,2
20231024,132200,380166615,4100,4100,4100,4100,1
20231024,132100,380162515,4100,4100,4100,4100,1
20231024,132000,380158415,4090,4100,4100,4090,35
20231024,131900,380015255,4100,4100,4100,4100,10
20231024,131800,379974255,4100,4100,4100,4100,0
20231024,131700,379974255,4100,4095,4100,4095,491
20231024,131600,377963605,4090,4090,4090,4090,100
20231024,131500,377554605,4090,4090,4090,4090,0
20231024,131400,377554605,4090,4090,4090,4090,1
20231024,131300,377550515,4095,4095,4095,4095,0
20231024,131200,377550515,4095,4095,4095,4095,10
20231024,131100,377509565,4090,4090,4090,4090,8
20231024,131000,377476845,4095,4095,4095,4095,20
20231024,130900,377394945,4095,4095,4095,4095,53
20231024,130800,377177910,4095,4095,4095,4095,0
20231024,130700,377177910,4095,4095,4095,4095,0
20231024,130600,377177910,4095,4095,4095,4095,0
20231024,130500,377177910,4095,4095,4095,4095,0
20231024,130400,377177910,4095,4095,4095,4095,0
20231024,130300,377177910,4095,4095,4095,4095,0
20231024,130200,377177910,4095,4095,4095,4095,5
20231024,130100,377157435,4095,4095,4095,4095,1
20231024,130000,377153340,4090,4090,4090,4090,222
20231024,125900,376245360,4090,4090,4090,4090,2
20231024,125800,376237180,4090,4090,4090,4090,163
20231024,125700,375570510,4080,4080,4080,4080,0
20231024,125600,375570510,4080,4080,4080,4080,0
20231024,125500,375570510,4080,4085,4085,4080,1284
20231024,125400,370328160,4085,4085,4085,4085,0
20231024,125300,370328160,4085,4085,4085,4085,0
20231024,125200,370328160,4085,4085,4085,4085,0
20231024,125100,370328160,4085,4085,4085,4085,24
20231024,125000,370230120,4085,4085,4085,4085,2
20231024,124900,370221950,4085,4085,4085,4085,0
20231024,124800,370221950,4085,4085,4085,4085,1
20231024,124700,370217865,4085,4085,4085,4085,8
20231024,124600,370185185,4085,4085,4085,4085,1
20231024,124500,370181100,4080,4085,4085,4080,53
20231024,124400,369964845,4085,4085,4085,4085,0
20231024,124300,369964845,4085,4085,4085,4085,1
20231024,124200,369960760,4085,4085,4085,4085,0
20231024,124100,369960760,4085,4085,4085,4085,1
20231024,124000,369956675,4080,4080,4080,4080,0
20231024,123900,369956675,4080,4080,4080,4080,391
20231024,123800,368361395,4080,4080,4080,4080,0
20231024,123700,368361395,4080,4080,4080,4080,0
20231024,123600,368361395,4080,4070,4080,4070,838
20231024,123500,364945825,4080,4080,4080,4080,0
20231024,123400,364945825,4080,4080,4080,4080,0
20231024,123300,364945825,4080,4080,4080,4080,9
20231024,123200,364909105,4080,4070,4080,4070,108
20231024,123100,364469525,4080,4080,4080,4080,2
20231024,123000,364461365,4080,4080,4080,4080,0
20231024,122900,364461365,4080,4080,4080,4080,0
20231024,122800,364461365,4080,4080,4080,4080,3
20231024,122700,364449125,4080,4080,4080,4080,1
20231024,122600,364445045,4080,4080,4080,4080,0
20231024,122500,364445045,4080,4080,4080,4080,5
20231024,122400,364424645,4080,4080,4080,4080,0
20231024,122300,364424645,4080,4080,4080,4080,27
20231024,122200,364314485,4075,4075,4075,4075,740
20231024,122100,361298985,4070,4070,4070,4070,990
20231024,122000,357269685,4070,4070,4070,4070,10
20231024,121900,357228985,4070,4070,4070,4070,11
20231024,121800,357184215,4070,4070,4070,4070,10
20231024,121700,357143515,4070,4070,4070,4070,10
20231024,121600,357102815,4070,4070,4070,4070,0
20231024,121500,357102815,4070,4070,4070,4070,0
20231024,121400,357102815,4070,4070,4070,4070,0
20231024,121300,357102815,4070,4070,4070,4070,3
20231024,121200,357090605,4070,4070,4070,4070,5
20231024,121100,357070255,4070,4070,4070,4070,0
20231024,121000,357070255,4070,4070,4070,4070,0
20231024,120900,357070255,4070,4070,4070,4070,0
20231024,120800,357070255,4070,4070,4070,4070,0
20231024,120700,357070255,4070,4070,4070,4070,1
20231024,120600,357066185,4060,4060,4060,4060,4
20231024,120500,357049945,4070,4070,4070,4070,0
20231024,120400,357049945,4070,4070,4070,4070,11
20231024,120300,357005175,4060,4070,4070,4060,11
20231024,120200,356960505,4055,4055,4055,4055,0
20231024,120100,356960505,4055,4055,4055,4055,0
20231024,120000,356960505,4055,4055,4055,4055,3000
20231024,115900,344795505,4060,4055,4070,4055,2001
20231024,115800,336676435,4055,4070,4070,4055,799
20231024,115700,333432410,4065,4065,4065,4065,500
20231024,115600,331399910,4070,4070,4070,4070,0
20231024,115500,331399910,4070,4050,4070,4050,2
20231024,115400,331391790,4060,4060,4060,4060,10
20231024,115300,331351190,4065,4060,4065,4055,1353
20231024,115200,325858620,4060,4060,4060,4060,2
20231024,115100,325850500,4060,4060,4060,4060,0
20231024,115000,325850500,4060,4060,4060,4060,50
20231024,114900,325647500,4060,4060,4060,4060,0
20231024,114800,325647500,4060,4060,4060,4060,1
20231024,114700,325643440,4060,4060,4060,4060,10
20231024,114600,325602840,4060,4060,4060,4060,0
20231024,114500,325602840,4060,4060,4060,4060,1
20231024,114400,325598780,4055,4055,4055,4055,0
20231024,114300,325598780,4055,4055,4055,4055,19
20231024,114200,325521735,4055,4055,4055,4055,1
20231024,114100,325517680,4050,4050,4050,4050,5
20231024,114000,325497430,4050,4050,4050,4050,500
20231024,113900,323472430,4050,4050,4050,4050,0
20231024,113800,323472430,4050,4050,4050,4050,0
20231024,113700,323472430,4050,4050,4050,4050,324
20231024,113600,322160230,4055,4055,4055,4055,0
20231024,113500,322160230,4055,4055,4055,4055,22
20231024,113400,322071020,4060,4060,4060,4060,0
20231024,113300,322071020,4060,4055,4065,4055,762
20231024,113200,318981080,4050,4050,4050,4050,70
20231024,113100,318697580,4045,4045,4045,4045,233
20231024,113000,317755095,4040,4040,4040,4040,62
20231024,112900,317504615,4040,4040,4040,4040,18
20231024,112800,317431895,4040,4040,4040,4040,3
20231024,112700,317419775,4040,4040,4040,4040,2
20231024,112600,317411695,4040,4040,4040,4040,17
20231024,112500,317343015,4040,4040,4040,4040,0
20231024,112400,317343015,4040,4040,4040,4040,39
20231024,112300,317185455,4030,4030,4030,4030,0
20231024,112200,317185455,4030,4030,4040,4030,151
20231024,112100,316576915,4035,4010,4035,4010,154
20231024,112000,315956350,3995,3995,3995,3995,0
20231024,111900,315956350,3995,4010,4010,3995,1300
20231024,111800,310756335,4035,4035,4035,4035,2
20231024,111700,310748265,4035,4035,4035,4035,0
20231024,111600,310748265,4035,4035,4035,4035,1
20231024,111500,310744230,4030,4030,4030,4030,30
20231024,111400,310623330,4030,4030,4030,4030,0
20231024,111300,310623330,4030,4030,4030,4030,1
20231024,111200,310619300,4025,4025,4025,4025,31
20231024,111100,310494525,4010,4010,4010,4010,0
20231024,111000,310494525,4010,4010,4010,4010,0
20231024,110900,310494525,4010,4010,4010,4010,40
20231024,110800,310334125,4015,4015,4015,4015,6
20231024,110700,310310035,4015,4015,4015,4015,0
20231024,110600,310310035,4015,4015,4015,4015,544
20231024,110500,308125875,4015,4005,4015,4005,724
20231024,110400,305222675,4005,4010,4010,4005,530
20231024,110300,303097525,4000,4010,4010,4000,34
20231024,110200,302961515,3995,4005,4005,3995,500
20231024,110100,300962840,4000,4000,4000,4000,0
20231024,110000,300962840,4000,4000,4000,4000,0
20231024,105900,300962840,4000,4000,4000,4000,144
20231024,105800,300386840,3995,3995,3995,3995,120
20231024,105700,299907440,4000,4000,4000,4000,2
20231024,105600,299899440,4000,4000,4000,4000,0
20231024,105500,299899440,4000,4000,4000,4000,80
20231024,105400,299579440,4000,4000,4000,4000,0
20231024,105300,299579440,4000,4000,4000,4000,19
20231024,105200,299503440,3995,4000,4000,3995,50
20231024,105100,299303685,4000,4010,4010,4000,477
20231024,105000,297395675,4000,4000,4000,4000,0
20231024,104900,297395675,4000,4010,4010,4000,13
20231024,104800,297343665,4000,4005,4005,4000,406
20231024,104700,295719055,4005,4005,4005,4005,10
20231024,104600,295679005,4010,4010,4010,4010,6
20231024,104500,295654945,4010,4005,4010,4005,3
20231024,104400,295642925,4010,4010,4010,4010,2
20231024,104300,295634905,4010,4010,4010,4010,10
20231024,104200,295594805,4010,4010,4010,4010,2
20231024,104100,295586785,4010,4010,4010,4005,107
20231024,104000,295157725,4000,4000,4000,4000,2
20231024,103900,295149725,4000,3995,4000,3995,120
20231024,103800,294669790,3995,3990,3995,3990,582
20231024,103700,292347385,3990,3985,3990,3985,635
20231024,103600,289816840,3990,4000,4000,3990,2124
20231024,103500,281340435,4000,4000,4000,4000,14
20231024,103400,281284435,3995,3995,3995,3995,876
20231024,103300,277784815,3995,4000,4000,3995,6473
20231024,103200,251897280,4000,4005,4005,4000,1817
20231024,103100,244628820,4005,4005,4005,4005,0
20231024,103000,244628820,4005,4020,4020,4005,33
20231024,102900,244496190,4020,4020,4020,4020,1
20231024,102800,244492170,4005,4005,4005,4005,0
20231024,102700,244492170,4005,4005,4005,4005,9
20231024,102600,244456125,4020,4020,4020,4020,0
20231024,102500,244456125,4020,4020,4020,4020,0
20231024,102400,244456125,4020,4010,4020,4000,7063
20231024,102300,216172160,4010,4020,4020,4010,772
20231024,102200,213076420,4020,4020,4020,4020,1
20231024,102100,213072400,4015,4030,4030,4015,4202
20231024,102000,196201195,4020,4020,4020,4020,0
20231024,101900,196201195,4020,4020,4020,4020,1173
20231024,101800,191485735,4025,4025,4025,4025,1267
20231024,101700,186386060,4030,4025,4030,4025,806
20231024,101600,183141380,4030,4030,4030,4030,1343
20231024,101500,177729090,4035,4045,4045,4035,648
20231024,101400,175114170,4035,4035,4035,4035,201
20231024,101300,174303135,4035,4035,4035,4035,0
20231024,101200,174303135,4035,4035,4035,4035,500
20231024,101100,172285635,4045,4045,4045,4045,12
20231024,101000,172237095,4045,4035,4045,4035,1024
20231024,100900,168105015,4045,4045,4045,4045,0
20231024,100800,168105015,4045,4045,4045,4045,8
20231024,100700,168072655,4050,4050,4050,4050,303
20231024,100600,166845505,4055,4055,4055,4055,0
20231024,100500,166845505,4055,4055,4055,4055,14
20231024,100400,166788735,4035,4035,4055,4035,2250
20231024,100300,157707835,4035,4035,4035,4035,100
20231024,100200,157304335,4035,4035,4035,4030,52
20231024,100100,157094595,4035,4035,4035,4035,123
20231024,100000,156598290,4035,4035,4035,4035,0
20231024,095900,156598290,4035,4035,4035,4035,100
20231024,095800,156194790,4060,4060,4060,4060,2
20231024,095700,156186670,4035,4035,4035,4035,913
20231024,095600,152502715,4035,4045,4045,4035,233
20231024,095500,151561975,4085,4085,4085,4085,1
20231024,095400,151557890,4085,4055,4085,4055,501
20231024,095300,149517970,4055,4055,4055,4055,0
20231024,095200,149517970,4055,4055,4055,4055,2
20231024,095100,149509860,4040,4040,4040,4040,100
20231024,095000,149105860,4025,4030,4035,4025,10300
20231024,094900,107628085,4030,4030,4030,4030,0
20231024,094800,107628085,4030,4060,4060,4030,7784
20231024,094700,76134735,4055,4060,4060,4055,1994
20231024,094600,68044710,4060,4060,4060,4060,210
20231024,094500,67192110,4060,4060,4060,4060,0
20231024,094400,67192110,4060,4060,4060,4060,4
20231024,094300,67175870,4065,4065,4065,4065,100
20231024,094200,66769370,4065,4065,4065,4065,0
20231024,094100,66769370,4065,4070,4070,4065,182
20231024,094000,66029155,4070,4070,4070,4070,47
20231024,093900,65837865,4065,4065,4065,4065,0
20231024,093800,65837865,4065,4080,4080,4065,349
20231024,093700,64415135,4080,4080,4080,4080,20
20231024,093600,64333535,4080,4080,4080,4080,0
20231024,093500,64333535,4080,4080,4080,4080,2267
20231024,093400,55084175,4085,4085,4085,4085,0
20231024,093300,55084175,4085,4075,4085,4075,731
20231024,093200,52102690,4075,4070,4075,4070,165
20231024,093100,51431115,4070,4070,4070,4070,0
20231024,093000,51431115,4070,4065,4070,4065,355
20231024,092900,49988035,4065,4065,4065,4065,0
20231024,092800,49988035,4065,4065,4065,4065,200
20231024,092700,49175035,4065,4065,4065,4065,0
20231024,092600,49175035,4065,4070,4070,4065,300
20231024,092500,47955435,4075,4075,4075,4075,0
20231024,092400,47955435,4075,4075,4075,4075,850
20231024,092300,44491685,4075,4075,4075,4075,0
20231024,092200,44491685,4075,4075,4075,4075,0
20231024,092100,44491685,4075,4065,4075,4065,62
20231024,092000,44239265,4060,4060,4060,4060,0
20231024,091900,44239265,4060,4060,4060,4060,930
20231024,091800,40463465,4060,4060,4060,4060,78
20231024,091700,40146785,4060,4065,4065,4060,1290
20231024,091600,34907545,4065,4075,4080,4065,439
20231024,091500,33122660,4075,4065,4075,4065,126
20231024,091400,32610210,4065,4070,4080,4065,419
20231024,091300,30903630,4070,4070,4070,4070,1
20231024,091200,30899560,4080,4070,4080,4070,2290
20231024,091100,21559160,4070,4080,4080,4070,300
20231024,091000,20336975,4100,4100,4100,4100,0
20231024,090900,20336975,4100,4100,4100,4100,0
20231024,090800,20336975,4100,4075,4100,4075,304
20231024,090700,19093175,4100,4100,4100,4100,299
20231024,090600,17867275,4100,4100,4100,4070,148
20231024,090500,17261965,4095,4100,4100,4095,165
20231024,090400,16585965,4110,4105,4110,4105,342
20231024,090300,15181345,4105,4100,4105,4100,1021
20231024,090200,10993245,4100,4100,4100,4100,0
20231024,090100,10993245,4100,4100,4110,4100,1029
20231024,090000,6774305,4100,4025,4100,4025,1670