KissMeData/047080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191700,596975040,2430,2430,2430,2430,4568
20231024,191600,596975040,2430,2430,2430,2430,0
20231024,191500,596975040,2430,2430,2430,2430,0
20231024,191400,596975040,2430,2430,2430,2430,0
20231024,191300,596975040,2430,2430,2430,2430,0
20231024,191200,596975040,2430,2430,2430,2430,0
20231024,191100,596975040,2430,2430,2430,2430,0
20231024,191000,596975040,2430,2430,2430,2430,0
20231024,190900,596975040,2430,2430,2430,2430,0
20231024,190800,596975040,2430,2430,2430,2430,0
20231024,190700,596975040,2430,2430,2430,2430,0
20231024,190600,596975040,2430,2430,2430,2430,0
20231024,190500,596975040,2430,2430,2430,2430,0
20231024,190400,596975040,2430,2430,2430,2430,0
20231024,190300,596975040,2430,2430,2430,2430,0
20231024,190200,596975040,2430,2430,2430,2430,0
20231024,190100,596975040,2430,2430,2430,2430,0
20231024,190000,596975040,2430,2430,2430,2430,0
20231024,185900,596975040,2430,2430,2430,2430,0
20231024,185800,596975040,2430,2430,2430,2430,0
20231024,185700,596975040,2430,2430,2430,2430,0
20231024,185600,596975040,2430,2430,2430,2430,0
20231024,185500,596975040,2430,2430,2430,2430,0
20231024,185400,596975040,2430,2430,2430,2430,0
20231024,185300,596975040,2430,2430,2430,2430,0
20231024,185200,596975040,2430,2430,2430,2430,0
20231024,185100,596975040,2430,2430,2430,2430,0
20231024,185000,596975040,2430,2430,2430,2430,0
20231024,184900,596975040,2430,2430,2430,2430,0
20231024,184800,596975040,2430,2430,2430,2430,0
20231024,184700,596975040,2430,2430,2430,2430,4568
20231024,184600,596975040,2430,2430,2430,2430,0
20231024,184500,596975040,2430,2430,2430,2430,0
20231024,184400,596975040,2430,2430,2430,2430,0
20231024,184300,596975040,2430,2430,2430,2430,0
20231024,184200,596975040,2430,2430,2430,2430,0
20231024,184100,596975040,2430,2430,2430,2430,0
20231024,184000,596975040,2430,2430,2430,2430,0
20231024,183900,596975040,2430,2430,2430,2430,0
20231024,183800,596975040,2430,2430,2430,2430,0
20231024,183700,596975040,2430,2430,2430,2430,0
20231024,183600,596975040,2430,2430,2430,2430,0
20231024,183500,596975040,2430,2430,2430,2430,0
20231024,183400,596975040,2430,2430,2430,2430,0
20231024,183300,596975040,2430,2430,2430,2430,0
20231024,183200,596975040,2430,2430,2430,2430,0
20231024,183100,596975040,2430,2430,2430,2430,0
20231024,183000,596975040,2430,2430,2430,2430,0
20231024,182900,596975040,2430,2430,2430,2430,0
20231024,182800,596975040,2430,2430,2430,2430,0
20231024,182700,596975040,2430,2430,2430,2430,0
20231024,182600,596975040,2430,2430,2430,2430,0
20231024,182500,596975040,2430,2430,2430,2430,0
20231024,182400,596975040,2430,2430,2430,2430,0
20231024,182300,596975040,2430,2430,2430,2430,0
20231024,182200,596975040,2430,2430,2430,2430,0
20231024,182100,596975040,2430,2430,2430,2430,0
20231024,182000,596975040,2430,2430,2430,2430,0
20231024,181900,596975040,2430,2430,2430,2430,0
20231024,181800,596975040,2430,2430,2430,2430,0
20231024,181700,596975040,2430,2430,2430,2430,4568
20231024,181600,596975040,2430,2430,2430,2430,0
20231024,181500,596975040,2430,2430,2430,2430,0
20231024,181400,596975040,2430,2430,2430,2430,0
20231024,181300,596975040,2430,2430,2430,2430,0
20231024,181200,596975040,2430,2430,2430,2430,0
20231024,181100,596975040,2430,2430,2430,2430,0
20231024,181000,596975040,2430,2430,2430,2430,0
20231024,180900,596975040,2430,2430,2430,2430,0
20231024,180800,596975040,2430,2430,2430,2430,0
20231024,180700,596975040,2430,2430,2430,2430,0
20231024,180600,596975040,2430,2430,2430,2430,0
20231024,180500,596975040,2430,2430,2430,2430,0
20231024,180400,596975040,2430,2430,2430,2430,0
20231024,180300,596975040,2430,2430,2430,2430,0
20231024,180200,596975040,2430,2430,2430,2430,0
20231024,180100,596975040,2430,2430,2430,2430,0
20231024,180000,596975040,2430,2430,2430,2430,0
20231024,175900,596975040,2430,2430,2430,2430,0
20231024,175800,596975040,2430,2430,2430,2430,0
20231024,175700,596975040,2430,2430,2430,2430,0
20231024,175600,596975040,2430,2430,2430,2430,0
20231024,175500,596975040,2430,2430,2430,2430,0
20231024,175400,596975040,2430,2430,2430,2430,0
20231024,175300,596975040,2430,2430,2430,2430,0
20231024,175200,596975040,2430,2430,2430,2430,0
20231024,175100,596975040,2430,2430,2430,2430,0
20231024,175000,596975040,2430,2430,2430,2430,0
20231024,174900,596975040,2430,2430,2430,2430,0
20231024,174800,596975040,2430,2430,2430,2430,0
20231024,174700,596975040,2430,2430,2430,2430,4568
20231024,174600,596975040,2430,2430,2430,2430,0
20231024,174500,596975040,2430,2430,2430,2430,0
20231024,174400,596975040,2430,2430,2430,2430,0
20231024,174300,596975040,2430,2430,2430,2430,0
20231024,174200,596975040,2430,2430,2430,2430,0
20231024,174100,596975040,2430,2430,2430,2430,0
20231024,174000,596975040,2430,2430,2430,2430,0
20231024,173900,596975040,2430,2430,2430,2430,0
20231024,173800,596975040,2430,2430,2430,2430,0
20231024,173700,596975040,2430,2430,2430,2430,0
20231024,173600,596975040,2430,2430,2430,2430,0
20231024,173500,596975040,2430,2430,2430,2430,0
20231024,173400,596975040,2430,2430,2430,2430,0
20231024,173300,596975040,2430,2430,2430,2430,0
20231024,173200,596975040,2430,2430,2430,2430,0
20231024,173100,596975040,2430,2430,2430,2430,0
20231024,173000,596975040,2430,2430,2430,2430,0
20231024,172900,596975040,2430,2430,2430,2430,0
20231024,172800,596975040,2430,2430,2430,2430,0
20231024,172700,596975040,2430,2430,2430,2430,0
20231024,172600,596975040,2430,2430,2430,2430,0
20231024,172500,596975040,2430,2430,2430,2430,0
20231024,172400,596975040,2430,2430,2430,2430,0
20231024,172300,596975040,2430,2430,2430,2430,0
20231024,172200,596975040,2430,2430,2430,2430,0
20231024,172100,596975040,2430,2430,2430,2430,0
20231024,172000,596975040,2430,2430,2430,2430,0
20231024,171900,596975040,2430,2430,2430,2430,0
20231024,171800,596975040,2430,2430,2430,2430,0
20231024,171700,596975040,2430,2430,2430,2430,4568
20231024,171600,596975040,2430,2430,2430,2430,0
20231024,171500,596975040,2430,2430,2430,2430,0
20231024,171400,596975040,2430,2430,2430,2430,0
20231024,171300,596975040,2430,2430,2430,2430,0
20231024,171200,596975040,2430,2430,2430,2430,0
20231024,171100,596975040,2430,2430,2430,2430,0
20231024,171000,596975040,2430,2430,2430,2430,0
20231024,170900,596975040,2430,2430,2430,2430,0
20231024,170800,596975040,2430,2430,2430,2430,0
20231024,170700,596975040,2430,2430,2430,2430,0
20231024,170600,596975040,2430,2430,2430,2430,0
20231024,170500,596975040,2430,2430,2430,2430,0
20231024,170400,596975040,2430,2430,2430,2430,0
20231024,170300,596975040,2430,2430,2430,2430,0
20231024,170200,596975040,2430,2430,2430,2430,0
20231024,170100,596975040,2430,2430,2430,2430,0
20231024,170000,596975040,2430,2430,2430,2430,0
20231024,165900,596975040,2430,2430,2430,2430,0
20231024,165800,596975040,2430,2430,2430,2430,0
20231024,165700,596975040,2430,2430,2430,2430,0
20231024,165600,596975040,2430,2430,2430,2430,0
20231024,165500,596975040,2430,2430,2430,2430,0
20231024,165400,596975040,2430,2430,2430,2430,0
20231024,165300,596975040,2430,2430,2430,2430,0
20231024,165200,596975040,2430,2430,2430,2430,0
20231024,165100,596975040,2430,2430,2430,2430,0
20231024,165000,596975040,2430,2430,2430,2430,0
20231024,164900,596975040,2430,2430,2430,2430,0
20231024,164800,596975040,2430,2430,2430,2430,0
20231024,164700,596975040,2430,2430,2430,2430,4568
20231024,164600,596975040,2430,2430,2430,2430,0
20231024,164500,596975040,2430,2430,2430,2430,0
20231024,164400,596975040,2430,2430,2430,2430,0
20231024,164300,596975040,2430,2430,2430,2430,0
20231024,164200,596975040,2430,2430,2430,2430,0
20231024,164100,596975040,2430,2430,2430,2430,0
20231024,164000,596975040,2430,2430,2430,2430,0
20231024,163900,596975040,2430,2430,2430,2430,0
20231024,163800,596975040,2430,2430,2430,2430,0
20231024,163700,596975040,2430,2430,2430,2430,0
20231024,163600,596975040,2430,2430,2430,2430,0
20231024,163500,596975040,2430,2430,2430,2430,0
20231024,163400,596975040,2430,2430,2430,2430,0
20231024,163300,596975040,2430,2430,2430,2430,0
20231024,163200,596975040,2430,2430,2430,2430,0
20231024,163100,596975040,2430,2430,2430,2430,0
20231024,163000,596975040,2430,2430,2430,2430,0
20231024,162900,596975040,2430,2430,2430,2430,0
20231024,162800,596975040,2430,2430,2430,2430,0
20231024,162700,596975040,2430,2430,2430,2430,0
20231024,162600,596975040,2430,2430,2430,2430,0
20231024,162500,596975040,2430,2430,2430,2430,0
20231024,162400,596975040,2430,2430,2430,2430,0
20231024,162300,596975040,2430,2430,2430,2430,0
20231024,162200,596975040,2430,2430,2430,2430,0
20231024,162100,596975040,2430,2430,2430,2430,0
20231024,162000,596975040,2430,2430,2430,2430,0
20231024,161900,596975040,2430,2430,2430,2430,0
20231024,161800,596975040,2430,2430,2430,2430,0
20231024,161700,596975040,2430,2430,2430,2430,4568
20231024,161600,596975040,2430,2430,2430,2430,0
20231024,161500,596975040,2430,2430,2430,2430,0
20231024,161400,596975040,2430,2430,2430,2430,0
20231024,161300,596975040,2430,2430,2430,2430,0
20231024,161200,596975040,2430,2430,2430,2430,0
20231024,161100,596975040,2430,2430,2430,2430,0
20231024,161000,596975040,2430,2430,2430,2430,0
20231024,160900,596975040,2430,2430,2430,2430,0
20231024,160800,596975040,2430,2430,2430,2430,0
20231024,160700,596975040,2430,2430,2430,2430,0
20231024,160600,596975040,2430,2430,2430,2430,0
20231024,160500,596975040,2430,2430,2430,2430,0
20231024,160400,596975040,2430,2430,2430,2430,0
20231024,160300,596975040,2430,2430,2430,2430,0
20231024,160200,596975040,2430,2430,2430,2430,0
20231024,160100,596975040,2430,2430,2430,2430,0
20231024,160000,596975040,2430,2430,2430,2430,0
20231024,155900,596975040,2430,2430,2430,2430,0
20231024,155800,596975040,2430,2430,2430,2430,0
20231024,155700,596975040,2430,2430,2430,2430,0
20231024,155600,596975040,2430,2430,2430,2430,0
20231024,155500,596975040,2430,2430,2430,2430,0
20231024,155400,596975040,2430,2430,2430,2430,0
20231024,155300,596975040,2430,2430,2430,2430,0
20231024,155200,596975040,2430,2430,2430,2430,0
20231024,155100,596975040,2430,2430,2430,2430,0
20231024,155000,596975040,2430,2430,2430,2430,0
20231024,154900,596975040,2430,2430,2430,2430,0
20231024,154800,596975040,2430,2430,2430,2430,0
20231024,154700,596975040,2430,2430,2430,2430,4568
20231024,154600,596975040,2430,2430,2430,2430,0
20231024,154500,596975040,2430,2430,2430,2430,0
20231024,154400,596975040,2430,2430,2430,2430,0
20231024,154300,596975040,2430,2430,2430,2430,0
20231024,154200,596975040,2430,2430,2430,2430,0
20231024,154100,596975040,2430,2430,2430,2430,0
20231024,154000,596975040,2430,2430,2430,2430,0
20231024,153900,596975040,2430,2430,2430,2430,0
20231024,153800,596975040,2430,2430,2430,2430,0
20231024,153700,596975040,2430,2430,2430,2430,0
20231024,153600,596975040,2430,2430,2430,2430,0
20231024,153500,596975040,2430,2430,2430,2430,0
20231024,153400,596975040,2430,2430,2430,2430,0
20231024,153300,596975040,2430,2430,2430,2430,0
20231024,153200,596975040,2430,2430,2430,2430,0
20231024,153100,596975040,2430,2430,2430,2430,0
20231024,153000,596975040,2430,2430,2430,2430,4568
20231024,152900,585874800,2445,2445,2445,2445,0
20231024,152800,585874800,2445,2445,2445,2445,0
20231024,152700,585874800,2445,2445,2445,2445,0
20231024,152600,585874800,2445,2445,2445,2445,0
20231024,152500,585874800,2445,2445,2445,2445,0
20231024,152400,585874800,2445,2445,2445,2445,0
20231024,152300,585874800,2445,2445,2445,2445,0
20231024,152200,585874800,2445,2445,2445,2445,0
20231024,152100,585874800,2445,2445,2445,2445,0
20231024,152000,585874800,2445,2445,2445,2445,0
20231024,151900,585874800,2445,2450,2450,2435,650
20231024,151800,584290235,2450,2450,2450,2440,343
20231024,151700,583450025,2450,2440,2450,2435,2222
20231024,151600,578011835,2440,2435,2440,2435,997
20231024,151500,575583930,2435,2435,2435,2430,930
20231024,151400,573322805,2440,2435,2440,2435,12
20231024,151300,573293540,2440,2435,2440,2435,510
20231024,151200,572051605,2435,2435,2440,2435,781
20231024,151100,570149815,2440,2440,2445,2435,2471
20231024,151000,564118000,2445,2440,2445,2435,585
20231024,150900,562689560,2445,2435,2445,2430,1429
20231024,150800,559204440,2440,2435,2440,2435,995
20231024,150700,556777090,2420,2435,2440,2420,380
20231024,150600,555854240,2435,2435,2435,2435,0
20231024,150500,555854240,2435,2430,2435,2430,1000
20231024,150400,553420165,2430,2430,2430,2430,0
20231024,150300,553420165,2430,2430,2430,2430,0
20231024,150200,553420165,2430,2430,2430,2430,528
20231024,150100,552137125,2435,2425,2435,2425,2602
20231024,150000,545815430,2425,2425,2425,2425,1
20231024,145900,545813005,2425,2420,2425,2420,671
20231024,145800,544189180,2410,2410,2410,2410,2163
20231024,145700,538976350,2410,2405,2410,2405,206
20231024,145600,538480905,2405,2400,2405,2400,128
20231024,145500,538173690,2385,2415,2415,2385,968
20231024,145400,535857970,2420,2420,2420,2420,75
20231024,145300,535676470,2420,2420,2420,2420,0
20231024,145200,535676470,2420,2415,2420,2415,46
20231024,145100,535565375,2415,2425,2425,2415,1987
20231024,145000,530766740,2425,2425,2425,2425,5
20231024,144900,530754615,2425,2425,2425,2425,1400
20231024,144800,527359615,2430,2415,2430,2415,193
20231024,144700,526892965,2415,2420,2430,2415,811
20231024,144600,524934335,2420,2420,2420,2420,2679
20231024,144500,518451155,2430,2425,2430,2425,2121
20231024,144400,513297965,2430,2430,2430,2430,206
20231024,144300,512797385,2430,2430,2430,2430,2
20231024,144200,512792525,2430,2420,2430,2415,923
20231024,144100,510563120,2430,2420,2430,2420,1038
20231024,144000,508051150,2420,2430,2430,2420,887
20231024,143900,505904065,2435,2435,2435,2435,2
20231024,143800,505899195,2435,2435,2435,2430,98
20231024,143700,505660570,2435,2430,2435,2430,1089
20231024,143600,503014285,2430,2430,2430,2420,24
20231024,143500,502956110,2425,2425,2430,2425,216
20231024,143400,502432260,2425,2415,2425,2415,89
20231024,143300,502216890,2415,2415,2420,2415,37
20231024,143200,502127510,2420,2420,2420,2420,14
20231024,143100,502093630,2430,2420,2430,2410,4007
20231024,143000,492433715,2425,2415,2425,2415,2609
20231024,142900,486112025,2415,2415,2415,2415,1
20231024,142800,486109610,2370,2405,2415,2370,1667
20231024,142700,482099300,2405,2405,2405,2405,1
20231024,142600,482096895,2395,2395,2395,2395,50
20231024,142500,481977145,2395,2400,2400,2395,429
20231024,142400,480948690,2405,2405,2405,2405,0
20231024,142300,480948690,2405,2405,2405,2405,0
20231024,142200,480948690,2405,2410,2410,2405,96
20231024,142100,480717760,2410,2410,2410,2410,0
20231024,142000,480717760,2410,2405,2415,2405,4
20231024,141900,480708120,2415,2415,2415,2415,0
20231024,141800,480708120,2415,2415,2415,2415,0
20231024,141700,480708120,2415,2410,2420,2405,1109
20231024,141600,478039370,2420,2415,2420,2415,3
20231024,141500,478032120,2410,2420,2420,2410,145
20231024,141400,477681300,2415,2410,2415,2410,1296
20231024,141300,474551610,2410,2410,2410,2410,1
20231024,141200,474549200,2400,2400,2400,2400,32
20231024,141100,474472400,2415,2415,2415,2415,0
20231024,141000,474472400,2415,2395,2415,2395,10
20231024,140900,474448430,2395,2410,2415,2395,120
20231024,140800,474159280,2405,2405,2405,2405,1124
20231024,140700,471456060,2405,2390,2405,2390,2
20231024,140600,471451265,2395,2395,2395,2395,0
20231024,140500,471451265,2395,2395,2395,2395,0
20231024,140400,471451265,2395,2395,2395,2395,0
20231024,140300,471451265,2395,2395,2395,2395,18
20231024,140200,471408155,2395,2395,2395,2395,90
20231024,140100,471192605,2395,2405,2405,2395,1400
20231024,140000,467839495,2395,2395,2395,2395,167
20231024,135900,467439530,2400,2400,2400,2400,0
20231024,135800,467439530,2400,2400,2400,2400,217
20231024,135700,466918730,2400,2395,2400,2395,5
20231024,135600,466906750,2400,2405,2405,2400,48
20231024,135500,466791460,2405,2405,2405,2400,933
20231024,135400,464547680,2405,2405,2405,2405,116
20231024,135300,464268700,2410,2405,2410,2405,1356
20231024,135200,461000765,2410,2410,2410,2410,3
20231024,135100,460993535,2395,2395,2395,2395,542
20231024,135000,459695445,2410,2395,2410,2395,146
20231024,134900,459345760,2410,2395,2410,2395,178
20231024,134800,458917595,2395,2400,2410,2395,135
20231024,134700,458593515,2400,2410,2410,2400,45
20231024,134600,458485205,2415,2390,2415,2390,1856
20231024,134500,454036475,2390,2380,2390,2380,15
20231024,134400,454000675,2390,2385,2390,2385,30
20231024,134300,453929100,2390,2385,2390,2385,413
20231024,134200,452944020,2385,2385,2385,2385,0
20231024,134100,452944020,2385,2375,2385,2375,1141
20231024,134000,450228400,2380,2380,2380,2370,30
20231024,133900,450157100,2380,2375,2380,2375,2
20231024,133800,450152345,2380,2380,2380,2380,0
20231024,133700,450152345,2380,2380,2380,2380,0
20231024,133600,450152345,2380,2380,2380,2380,0
20231024,133500,450152345,2380,2380,2380,2380,0
20231024,133400,450152345,2380,2375,2380,2375,10
20231024,133300,450128565,2380,2380,2380,2380,0
20231024,133200,450128565,2380,2360,2380,2360,2389
20231024,133100,444486355,2365,2365,2365,2365,0
20231024,133000,444486355,2365,2365,2365,2365,2
20231024,132900,444481625,2365,2375,2375,2365,27
20231024,132800,444417720,2355,2375,2375,2355,152
20231024,132700,444059470,2375,2375,2375,2375,50
20231024,132600,443940720,2375,2375,2375,2375,0
20231024,132500,443940720,2375,2375,2375,2375,5
20231024,132400,443928845,2375,2375,2375,2375,1
20231024,132300,443926470,2370,2370,2370,2370,1000
20231024,132200,441556470,2370,2370,2370,2370,0
20231024,132100,441556470,2370,2370,2370,2370,0
20231024,132000,441556470,2370,2370,2370,2355,228
20231024,131900,441019400,2370,2370,2370,2370,3
20231024,131800,441012290,2370,2370,2370,2360,28
20231024,131700,440946090,2370,2365,2375,2350,441
20231024,131600,439904470,2365,2365,2365,2365,1
20231024,131500,439902105,2360,2360,2360,2360,0
20231024,131400,439902105,2360,2355,2360,2355,2616
20231024,131300,433729205,2355,2355,2355,2355,2
20231024,131200,433724495,2355,2355,2355,2355,1
20231024,131100,433722140,2345,2345,2350,2345,3977
20231024,131000,424393445,2350,2350,2350,2350,0
20231024,130900,424393445,2350,2335,2350,2335,412
20231024,130800,423431245,2350,2350,2350,2350,0
20231024,130700,423431245,2350,2350,2350,2350,0
20231024,130600,423431245,2350,2345,2350,2345,1209
20231024,130500,420591630,2345,2335,2345,2335,700
20231024,130400,418956880,2335,2335,2335,2335,33
20231024,130300,418879825,2345,2345,2345,2345,0
20231024,130200,418879825,2345,2345,2345,2345,27
20231024,130100,418816510,2345,2345,2345,2345,0
20231024,130000,418816510,2345,2345,2345,2345,0
20231024,125900,418816510,2345,2345,2345,2345,452
20231024,125800,417756570,2345,2345,2345,2345,100
20231024,125700,417522070,2355,2350,2355,2350,75
20231024,125600,417345695,2360,2360,2360,2360,0
20231024,125500,417345695,2360,2360,2360,2360,1
20231024,125400,417343335,2345,2360,2360,2315,4472
20231024,125300,406952850,2365,2365,2365,2365,12
20231024,125200,406924470,2360,2360,2360,2360,7
20231024,125100,406907950,2365,2365,2365,2365,0
20231024,125000,406907950,2365,2365,2365,2365,6
20231024,124900,406893760,2365,2365,2365,2365,12
20231024,124800,406865380,2360,2360,2360,2360,0
20231024,124700,406865380,2360,2360,2360,2360,0
20231024,124600,406865380,2360,2360,2360,2360,50
20231024,124500,406747380,2365,2365,2365,2365,0
20231024,124400,406747380,2365,2365,2365,2365,0
20231024,124300,406747380,2365,2365,2365,2365,0
20231024,124200,406747380,2365,2365,2365,2365,10
20231024,124100,406723730,2365,2370,2370,2365,639
20231024,124000,405209495,2370,2360,2370,2360,35
20231024,123900,405126795,2360,2360,2360,2360,50
20231024,123800,405008795,2360,2360,2370,2360,440
20231024,123700,403969780,2360,2355,2360,2355,468
20231024,123600,402867115,2355,2355,2355,2355,0
20231024,123500,402867115,2355,2355,2355,2355,0
20231024,123400,402867115,2355,2355,2355,2355,1
20231024,123300,402864760,2335,2350,2355,2335,211
20231024,123200,402369700,2350,2350,2350,2350,21
20231024,123100,402320350,2350,2345,2350,2345,69
20231024,123000,402158540,2350,2345,2350,2345,330
20231024,122900,401384030,2345,2340,2345,2340,4
20231024,122800,401374665,2345,2345,2345,2345,1
20231024,122700,401372320,2310,2340,2340,2310,6632
20231024,122600,385949340,2340,2330,2340,2330,4
20231024,122500,385940010,2330,2335,2335,2330,350
20231024,122400,385124045,2340,2335,2340,2335,5
20231024,122300,385112350,2335,2340,2340,2335,21
20231024,122200,385063290,2340,2340,2340,2340,197
20231024,122100,384602310,2340,2340,2340,2340,0
20231024,122000,384602310,2340,2340,2340,2340,0
20231024,121900,384602310,2340,2340,2340,2340,1086
20231024,121800,382061070,2345,2340,2345,2340,300
20231024,121700,381358570,2345,2345,2345,2345,0
20231024,121600,381358570,2345,2345,2345,2345,0
20231024,121500,381358570,2345,2345,2345,2345,5
20231024,121400,381346845,2345,2345,2345,2345,20
20231024,121300,381299945,2345,2335,2345,2335,37
20231024,121200,381213540,2340,2340,2340,2340,0
20231024,121100,381213540,2340,2345,2345,2340,501
20231024,121000,380041195,2340,2340,2340,2340,456
20231024,120900,378974155,2345,2340,2345,2340,13
20231024,120800,378943730,2340,2340,2340,2340,153
20231024,120700,378585710,2345,2340,2345,2340,3
20231024,120600,378578685,2340,2340,2340,2340,156
20231024,120500,378213645,2340,2340,2340,2340,0
20231024,120400,378213645,2340,2340,2340,2340,0
20231024,120300,378213645,2340,2340,2340,2340,1
20231024,120200,378211305,2335,2335,2335,2335,0
20231024,120100,378211305,2335,2335,2335,2335,101
20231024,120000,377975470,2335,2335,2340,2335,138
20231024,115900,377653235,2340,2340,2340,2340,1
20231024,115800,377650895,2340,2340,2340,2340,0
20231024,115700,377650895,2340,2340,2340,2340,33
20231024,115600,377573675,2340,2340,2340,2340,2
20231024,115500,377568995,2340,2340,2340,2340,1
20231024,115400,377566655,2340,2340,2340,2340,0
20231024,115300,377566655,2340,2340,2340,2340,1
20231024,115200,377564315,2340,2340,2340,2340,10
20231024,115100,377540915,2340,2340,2340,2340,9
20231024,115000,377519855,2340,2340,2340,2340,14
20231024,114900,377487095,2340,2340,2340,2340,76
20231024,114800,377309255,2340,2340,2340,2340,0
20231024,114700,377309255,2340,2340,2340,2340,0
20231024,114600,377309255,2340,2340,2340,2340,1
20231024,114500,377306915,2335,2345,2345,2335,23
20231024,114400,377253190,2345,2345,2345,2345,0
20231024,114300,377253190,2345,2345,2345,2345,5
20231024,114200,377241465,2330,2330,2330,2330,0
20231024,114100,377241465,2330,2330,2330,2330,0
20231024,114000,377241465,2330,2340,2340,2330,194
20231024,113900,376788715,2340,2340,2340,2340,437
20231024,113800,375766135,2340,2340,2340,2340,2
20231024,113700,375761455,2340,2345,2350,2340,207
20231024,113600,375276025,2345,2345,2345,2345,2
20231024,113500,375271335,2345,2345,2345,2345,0
20231024,113400,375271335,2345,2345,2345,2345,5
20231024,113300,375259610,2325,2345,2345,2325,443
20231024,113200,374229315,2325,2325,2345,2325,440
20231024,113100,373206295,2325,2345,2345,2325,239
20231024,113000,372650355,2350,2350,2350,2350,0
20231024,112900,372650355,2350,2350,2350,2350,0
20231024,112800,372650355,2350,2350,2350,2350,27
20231024,112700,372586905,2350,2350,2350,2350,398
20231024,112600,371651605,2340,2330,2340,2330,1737
20231024,112500,367587330,2330,2335,2335,2330,52
20231024,112400,367465915,2340,2340,2340,2340,85
20231024,112300,367267015,2350,2350,2350,2350,2
20231024,112200,367262315,2355,2355,2355,2355,0
20231024,112100,367262315,2355,2355,2355,2355,3
20231024,112000,367255250,2350,2345,2350,2345,31
20231024,111900,367182505,2340,2340,2340,2340,1023
20231024,111800,364788685,2340,2340,2340,2340,0
20231024,111700,364788685,2340,2340,2340,2340,10
20231024,111600,364765285,2335,2335,2335,2335,1051
20231024,111500,362311200,2335,2335,2335,2335,15
20231024,111400,362276175,2335,2335,2335,2335,0
20231024,111300,362276175,2335,2335,2335,2335,2
20231024,111200,362271505,2340,2340,2340,2340,0
20231024,111100,362271505,2340,2340,2340,2340,0
20231024,111000,362271505,2340,2340,2340,2340,0
20231024,110900,362271505,2340,2340,2340,2340,0
20231024,110800,362271505,2340,2340,2340,2340,0
20231024,110700,362271505,2340,2340,2340,2315,3403
20231024,110600,354379130,2340,2340,2340,2340,104
20231024,110500,354135770,2340,2330,2340,2330,4
20231024,110400,354126440,2320,2320,2320,2320,200
20231024,110300,353662440,2335,2335,2335,2335,0
20231024,110200,353662440,2335,2335,2335,2335,1834
20231024,110100,349380050,2335,2320,2335,2320,1883
20231024,110000,345011475,2315,2315,2315,2315,53
20231024,105900,344888780,2315,2310,2315,2300,1252
20231024,105800,341997145,2315,2315,2315,2315,194
20231024,105700,341548035,2320,2320,2320,2320,116
20231024,105600,341278915,2320,2320,2320,2320,0
20231024,105500,341278915,2320,2320,2320,2320,3
20231024,105400,341271955,2325,2325,2325,2325,3
20231024,105300,341264980,2325,2325,2325,2325,1
20231024,105200,341262655,2330,2330,2330,2330,0
20231024,105100,341262655,2330,2330,2330,2330,101
20231024,105000,341027325,2335,2335,2335,2335,100
20231024,104900,340793825,2335,2335,2335,2335,0
20231024,104800,340793825,2335,2335,2335,2335,74
20231024,104700,340621035,2335,2335,2335,2335,11
20231024,104600,340595350,2305,2330,2335,2305,3145
20231024,104500,333325685,2330,2330,2330,2330,0
20231024,104400,333325685,2330,2330,2330,2330,0
20231024,104300,333325685,2330,2325,2330,2325,129
20231024,104200,333025125,2325,2325,2325,2325,78
20231024,104100,332843775,2325,2320,2325,2320,2
20231024,104000,332839130,2320,2320,2320,2320,6
20231024,103900,332825210,2325,2325,2325,2320,210
20231024,103800,332337955,2325,2325,2325,2325,0
20231024,103700,332337955,2325,2320,2325,2320,59
20231024,103600,332201015,2320,2320,2320,2320,52
20231024,103500,332080375,2325,2320,2325,2320,223
20231024,103400,331563010,2320,2320,2320,2320,22
20231024,103300,331511970,2330,2330,2330,2330,37
20231024,103200,331425760,2330,2310,2330,2305,347
20231024,103100,330624960,2300,2310,2310,2300,212
20231024,103000,330135280,2330,2325,2335,2300,752
20231024,102900,328399805,2340,2325,2340,2320,1030
20231024,102800,326005695,2330,2330,2330,2330,55
20231024,102700,325877545,2340,2340,2340,2340,20
20231024,102600,325830745,2340,2340,2340,2340,1
20231024,102500,325828405,2320,2340,2340,2320,2236
20231024,102400,320626530,2330,2330,2335,2330,112
20231024,102300,320365070,2330,2330,2330,2330,1337
20231024,102200,317249860,2335,2345,2345,2335,910
20231024,102100,315123235,2345,2360,2360,2345,3913
20231024,102000,305921445,2360,2365,2365,2360,2369
20231024,101900,300324775,2365,2370,2370,2365,243
20231024,101800,299749370,2370,2380,2380,2370,40
20231024,101700,299654550,2385,2385,2385,2385,1
20231024,101600,299652165,2385,2380,2385,2380,110
20231024,101500,299389820,2385,2385,2385,2385,25
20231024,101400,299330195,2385,2385,2385,2385,200
20231024,101300,298853195,2385,2385,2385,2385,10
20231024,101200,298829345,2385,2370,2385,2370,2
20231024,101100,298824590,2365,2375,2375,2365,1151
20231024,101000,296092950,2375,2385,2385,2375,983
20231024,100900,293753650,2385,2390,2390,2385,88
20231024,100800,293543755,2390,2390,2390,2390,34
20231024,100700,293462495,2390,2390,2390,2390,20
20231024,100600,293414695,2390,2390,2390,2390,21
20231024,100500,293364505,2385,2385,2385,2385,64
20231024,100400,293211865,2385,2385,2390,2380,205
20231024,100300,292723905,2380,2390,2390,2380,111
20231024,100200,292459525,2390,2390,2390,2390,0
20231024,100100,292459525,2390,2380,2390,2375,468
20231024,100000,291347390,2390,2375,2390,2370,1683
20231024,095900,287356965,2375,2375,2375,2370,1204
20231024,095800,284502850,2375,2380,2380,2375,561
20231024,095700,283169370,2395,2395,2395,2395,0
20231024,095600,283169370,2395,2380,2395,2380,10
20231024,095500,283145465,2380,2375,2380,2375,580
20231024,095400,281766065,2370,2390,2390,2370,8480
20231024,095300,261595010,2390,2400,2400,2390,1158
20231024,095200,258819085,2410,2415,2415,2410,568
20231024,095100,257450170,2415,2415,2415,2415,14
20231024,095000,257416360,2410,2410,2410,2410,73
20231024,094900,257240430,2410,2400,2410,2400,3
20231024,094800,257233220,2400,2405,2405,2400,707
20231024,094700,255536125,2405,2415,2415,2405,1032
20231024,094600,253048980,2415,2405,2415,2405,599
20231024,094500,251603935,2405,2400,2405,2390,951
20231024,094400,249325380,2400,2400,2400,2400,1150
20231024,094300,246565380,2400,2400,2400,2400,13
20231024,094200,246534180,2405,2405,2410,2400,348
20231024,094100,245697730,2400,2410,2410,2400,1032
20231024,094000,243210735,2410,2405,2410,2405,231
20231024,093900,242654445,2400,2400,2400,2400,40
20231024,093800,242558445,2405,2410,2410,2405,114
20231024,093700,242284265,2405,2410,2410,2395,540
20231024,093600,240987690,2390,2395,2415,2390,1323
20231024,093500,237818895,2400,2410,2410,2400,2822
20231024,093400,231039555,2415,2420,2420,2410,1017
20231024,093300,228580400,2420,2420,2425,2410,1242
20231024,093200,225578000,2425,2425,2435,2415,327
20231024,093100,224785630,2425,2410,2425,2410,1384
20231024,093000,221444490,2410,2410,2415,2410,518
20231024,092900,220194025,2415,2415,2425,2395,5620
20231024,092800,206673945,2415,2450,2470,2415,7781
20231024,092700,187710555,2445,2415,2445,2410,16715
20231024,092600,147176055,2420,2410,2420,2410,5707
20231024,092500,133407885,2415,2390,2425,2390,10595
20231024,092400,107886550,2385,2390,2395,2385,1629
20231024,092300,103989595,2390,2385,2395,2385,408
20231024,092200,103013940,2395,2380,2395,2380,3331
20231024,092100,95065205,2375,2380,2380,2375,70
20231024,092000,94898905,2380,2375,2380,2370,431
20231024,091900,93876170,2370,2375,2375,2370,21
20231024,091800,93826300,2375,2380,2380,2375,659
20231024,091700,92259120,2380,2385,2390,2375,812
20231024,091600,90323815,2385,2370,2390,2370,2563
20231024,091500,84213550,2365,2355,2365,2355,781
20231024,091400,82369395,2355,2355,2360,2350,454
20231024,091300,81299970,2360,2360,2360,2360,1215
20231024,091200,78432570,2360,2370,2370,2350,3454
20231024,091100,70286375,2370,2375,2375,2370,240
20231024,091000,69716695,2375,2365,2375,2365,601
20231024,090900,68294320,2365,2375,2425,2365,949
20231024,090800,66035925,2375,2350,2375,2350,11605
20231024,090700,38643840,2355,2355,2360,2355,154
20231024,090600,38280910,2355,2360,2370,2355,2222
20231024,090500,33036465,2355,2340,2360,2340,2896
20231024,090400,26227180,2340,2345,2345,2330,7341
20231024,090300,9041555,2345,2325,2355,2325,965
20231024,090200,6780465,2320,2320,2320,2320,124
20231024,090100,6492785,2315,2305,2320,2305,207
20231024,090000,6013535,2305,2275,2305,2275,2643