KissMeData/073240/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193300,1011757280,4255,4255,4255,4255,12373
20231024,193200,1011757280,4255,4255,4255,4255,0
20231024,193100,1011757280,4255,4255,4255,4255,0
20231024,193000,1011757280,4255,4255,4255,4255,0
20231024,192900,1011757280,4255,4255,4255,4255,0
20231024,192800,1011757280,4255,4255,4255,4255,0
20231024,192700,1011757280,4255,4255,4255,4255,0
20231024,192600,1011757280,4255,4255,4255,4255,0
20231024,192500,1011757280,4255,4255,4255,4255,0
20231024,192400,1011757280,4255,4255,4255,4255,0
20231024,192300,1011757280,4255,4255,4255,4255,0
20231024,192200,1011757280,4255,4255,4255,4255,0
20231024,192100,1011757280,4255,4255,4255,4255,0
20231024,192000,1011757280,4255,4255,4255,4255,0
20231024,191900,1011757280,4255,4255,4255,4255,0
20231024,191800,1011757280,4255,4255,4255,4255,0
20231024,191700,1011757280,4255,4255,4255,4255,0
20231024,191600,1011757280,4255,4255,4255,4255,0
20231024,191500,1011757280,4255,4255,4255,4255,0
20231024,191400,1011757280,4255,4255,4255,4255,0
20231024,191300,1011757280,4255,4255,4255,4255,0
20231024,191200,1011757280,4255,4255,4255,4255,0
20231024,191100,1011757280,4255,4255,4255,4255,0
20231024,191000,1011757280,4255,4255,4255,4255,0
20231024,190900,1011757280,4255,4255,4255,4255,0
20231024,190800,1011757280,4255,4255,4255,4255,0
20231024,190700,1011757280,4255,4255,4255,4255,0
20231024,190600,1011757280,4255,4255,4255,4255,0
20231024,190500,1011757280,4255,4255,4255,4255,0
20231024,190400,1011757280,4255,4255,4255,4255,0
20231024,190300,1011757280,4255,4255,4255,4255,12373
20231024,190200,1011757280,4255,4255,4255,4255,0
20231024,190100,1011757280,4255,4255,4255,4255,0
20231024,190000,1011757280,4255,4255,4255,4255,0
20231024,185900,1011757280,4255,4255,4255,4255,0
20231024,185800,1011757280,4255,4255,4255,4255,0
20231024,185700,1011757280,4255,4255,4255,4255,0
20231024,185600,1011757280,4255,4255,4255,4255,0
20231024,185500,1011757280,4255,4255,4255,4255,0
20231024,185400,1011757280,4255,4255,4255,4255,0
20231024,185300,1011757280,4255,4255,4255,4255,0
20231024,185200,1011757280,4255,4255,4255,4255,0
20231024,185100,1011757280,4255,4255,4255,4255,0
20231024,185000,1011757280,4255,4255,4255,4255,0
20231024,184900,1011757280,4255,4255,4255,4255,0
20231024,184800,1011757280,4255,4255,4255,4255,0
20231024,184700,1011757280,4255,4255,4255,4255,0
20231024,184600,1011757280,4255,4255,4255,4255,0
20231024,184500,1011757280,4255,4255,4255,4255,0
20231024,184400,1011757280,4255,4255,4255,4255,0
20231024,184300,1011757280,4255,4255,4255,4255,0
20231024,184200,1011757280,4255,4255,4255,4255,0
20231024,184100,1011757280,4255,4255,4255,4255,0
20231024,184000,1011757280,4255,4255,4255,4255,0
20231024,183900,1011757280,4255,4255,4255,4255,0
20231024,183800,1011757280,4255,4255,4255,4255,0
20231024,183700,1011757280,4255,4255,4255,4255,0
20231024,183600,1011757280,4255,4255,4255,4255,0
20231024,183500,1011757280,4255,4255,4255,4255,0
20231024,183400,1011757280,4255,4255,4255,4255,0
20231024,183300,1011757280,4255,4255,4255,4255,12373
20231024,183200,1011757280,4255,4255,4255,4255,0
20231024,183100,1011757280,4255,4255,4255,4255,0
20231024,183000,1011757280,4255,4255,4255,4255,0
20231024,182900,1011757280,4255,4255,4255,4255,0
20231024,182800,1011757280,4255,4255,4255,4255,0
20231024,182700,1011757280,4255,4255,4255,4255,0
20231024,182600,1011757280,4255,4255,4255,4255,0
20231024,182500,1011757280,4255,4255,4255,4255,0
20231024,182400,1011757280,4255,4255,4255,4255,0
20231024,182300,1011757280,4255,4255,4255,4255,0
20231024,182200,1011757280,4255,4255,4255,4255,0
20231024,182100,1011757280,4255,4255,4255,4255,0
20231024,182000,1011757280,4255,4255,4255,4255,0
20231024,181900,1011757280,4255,4255,4255,4255,0
20231024,181800,1011757280,4255,4255,4255,4255,0
20231024,181700,1011757280,4255,4255,4255,4255,0
20231024,181600,1011757280,4255,4255,4255,4255,0
20231024,181500,1011757280,4255,4255,4255,4255,0
20231024,181400,1011757280,4255,4255,4255,4255,0
20231024,181300,1011757280,4255,4255,4255,4255,0
20231024,181200,1011757280,4255,4255,4255,4255,0
20231024,181100,1011757280,4255,4255,4255,4255,0
20231024,181000,1011757280,4255,4255,4255,4255,0
20231024,180900,1011757280,4255,4255,4255,4255,0
20231024,180800,1011757280,4255,4255,4255,4255,0
20231024,180700,1011757280,4255,4255,4255,4255,0
20231024,180600,1011757280,4255,4255,4255,4255,0
20231024,180500,1011757280,4255,4255,4255,4255,0
20231024,180400,1011757280,4255,4255,4255,4255,0
20231024,180300,1011757280,4255,4255,4255,4255,12373
20231024,180200,1011757280,4255,4255,4255,4255,0
20231024,180100,1011757280,4255,4255,4255,4255,0
20231024,180000,1011757280,4255,4255,4255,4255,0
20231024,175900,1011757280,4255,4255,4255,4255,0
20231024,175800,1011757280,4255,4255,4255,4255,0
20231024,175700,1011757280,4255,4255,4255,4255,0
20231024,175600,1011757280,4255,4255,4255,4255,0
20231024,175500,1011757280,4255,4255,4255,4255,0
20231024,175400,1011757280,4255,4255,4255,4255,0
20231024,175300,1011757280,4255,4255,4255,4255,0
20231024,175200,1011757280,4255,4255,4255,4255,0
20231024,175100,1011757280,4255,4255,4255,4255,0
20231024,175000,1011757280,4255,4255,4255,4255,0
20231024,174900,1011757280,4255,4255,4255,4255,0
20231024,174800,1011757280,4255,4255,4255,4255,0
20231024,174700,1011757280,4255,4255,4255,4255,0
20231024,174600,1011757280,4255,4255,4255,4255,0
20231024,174500,1011757280,4255,4255,4255,4255,0
20231024,174400,1011757280,4255,4255,4255,4255,0
20231024,174300,1011757280,4255,4255,4255,4255,0
20231024,174200,1011757280,4255,4255,4255,4255,0
20231024,174100,1011757280,4255,4255,4255,4255,0
20231024,174000,1011757280,4255,4255,4255,4255,0
20231024,173900,1011757280,4255,4255,4255,4255,0
20231024,173800,1011757280,4255,4255,4255,4255,0
20231024,173700,1011757280,4255,4255,4255,4255,0
20231024,173600,1011757280,4255,4255,4255,4255,0
20231024,173500,1011757280,4255,4255,4255,4255,0
20231024,173400,1011757280,4255,4255,4255,4255,0
20231024,173300,1011757280,4255,4255,4255,4255,12373
20231024,173200,1011757280,4255,4255,4255,4255,0
20231024,173100,1011757280,4255,4255,4255,4255,0
20231024,173000,1011757280,4255,4255,4255,4255,0
20231024,172900,1011757280,4255,4255,4255,4255,0
20231024,172800,1011757280,4255,4255,4255,4255,0
20231024,172700,1011757280,4255,4255,4255,4255,0
20231024,172600,1011757280,4255,4255,4255,4255,0
20231024,172500,1011757280,4255,4255,4255,4255,0
20231024,172400,1011757280,4255,4255,4255,4255,0
20231024,172300,1011757280,4255,4255,4255,4255,0
20231024,172200,1011757280,4255,4255,4255,4255,0
20231024,172100,1011757280,4255,4255,4255,4255,0
20231024,172000,1011757280,4255,4255,4255,4255,0
20231024,171900,1011757280,4255,4255,4255,4255,0
20231024,171800,1011757280,4255,4255,4255,4255,0
20231024,171700,1011757280,4255,4255,4255,4255,0
20231024,171600,1011757280,4255,4255,4255,4255,0
20231024,171500,1011757280,4255,4255,4255,4255,0
20231024,171400,1011757280,4255,4255,4255,4255,0
20231024,171300,1011757280,4255,4255,4255,4255,0
20231024,171200,1011757280,4255,4255,4255,4255,0
20231024,171100,1011757280,4255,4255,4255,4255,0
20231024,171000,1011757280,4255,4255,4255,4255,0
20231024,170900,1011757280,4255,4255,4255,4255,0
20231024,170800,1011757280,4255,4255,4255,4255,0
20231024,170700,1011757280,4255,4255,4255,4255,0
20231024,170600,1011757280,4255,4255,4255,4255,0
20231024,170500,1011757280,4255,4255,4255,4255,0
20231024,170400,1011757280,4255,4255,4255,4255,0
20231024,170300,1011757280,4255,4255,4255,4255,12373
20231024,170200,1011757280,4255,4255,4255,4255,0
20231024,170100,1011757280,4255,4255,4255,4255,0
20231024,170000,1011757280,4255,4255,4255,4255,0
20231024,165900,1011757280,4255,4255,4255,4255,0
20231024,165800,1011757280,4255,4255,4255,4255,0
20231024,165700,1011757280,4255,4255,4255,4255,0
20231024,165600,1011757280,4255,4255,4255,4255,0
20231024,165500,1011757280,4255,4255,4255,4255,0
20231024,165400,1011757280,4255,4255,4255,4255,0
20231024,165300,1011757280,4255,4255,4255,4255,0
20231024,165200,1011757280,4255,4255,4255,4255,0
20231024,165100,1011757280,4255,4255,4255,4255,0
20231024,165000,1011757280,4255,4255,4255,4255,0
20231024,164900,1011757280,4255,4255,4255,4255,0
20231024,164800,1011757280,4255,4255,4255,4255,0
20231024,164700,1011757280,4255,4255,4255,4255,0
20231024,164600,1011757280,4255,4255,4255,4255,0
20231024,164500,1011757280,4255,4255,4255,4255,0
20231024,164400,1011757280,4255,4255,4255,4255,0
20231024,164300,1011757280,4255,4255,4255,4255,0
20231024,164200,1011757280,4255,4255,4255,4255,0
20231024,164100,1011757280,4255,4255,4255,4255,0
20231024,164000,1011757280,4255,4255,4255,4255,0
20231024,163900,1011757280,4255,4255,4255,4255,0
20231024,163800,1011757280,4255,4255,4255,4255,0
20231024,163700,1011757280,4255,4255,4255,4255,0
20231024,163600,1011757280,4255,4255,4255,4255,0
20231024,163500,1011757280,4255,4255,4255,4255,0
20231024,163400,1011757280,4255,4255,4255,4255,0
20231024,163300,1011757280,4255,4255,4255,4255,12373
20231024,163200,1011757280,4255,4255,4255,4255,0
20231024,163100,1011757280,4255,4255,4255,4255,0
20231024,163000,1011757280,4255,4255,4255,4255,0
20231024,162900,1011757280,4255,4255,4255,4255,0
20231024,162800,1011757280,4255,4255,4255,4255,0
20231024,162700,1011757280,4255,4255,4255,4255,0
20231024,162600,1011757280,4255,4255,4255,4255,0
20231024,162500,1011757280,4255,4255,4255,4255,0
20231024,162400,1011757280,4255,4255,4255,4255,0
20231024,162300,1011757280,4255,4255,4255,4255,0
20231024,162200,1011757280,4255,4255,4255,4255,0
20231024,162100,1011757280,4255,4255,4255,4255,0
20231024,162000,1011757280,4255,4255,4255,4255,0
20231024,161900,1011757280,4255,4255,4255,4255,0
20231024,161800,1011757280,4255,4255,4255,4255,0
20231024,161700,1011757280,4255,4255,4255,4255,0
20231024,161600,1011757280,4255,4255,4255,4255,0
20231024,161500,1011757280,4255,4255,4255,4255,0
20231024,161400,1011757280,4255,4255,4255,4255,0
20231024,161300,1011757280,4255,4255,4255,4255,0
20231024,161200,1011757280,4255,4255,4255,4255,0
20231024,161100,1011757280,4255,4255,4255,4255,0
20231024,161000,1011757280,4255,4255,4255,4255,0
20231024,160900,1011757280,4255,4255,4255,4255,0
20231024,160800,1011757280,4255,4255,4255,4255,0
20231024,160700,1011757280,4255,4255,4255,4255,0
20231024,160600,1011757280,4255,4255,4255,4255,0
20231024,160500,1011757280,4255,4255,4255,4255,0
20231024,160400,1011757280,4255,4255,4255,4255,0
20231024,160300,1011757280,4255,4255,4255,4255,12373
20231024,160200,1011757280,4255,4255,4255,4255,0
20231024,160100,1011757280,4255,4255,4255,4255,0
20231024,160000,1011757280,4255,4255,4255,4255,0
20231024,155900,1011757280,4255,4255,4255,4255,0
20231024,155800,1011757280,4255,4255,4255,4255,0
20231024,155700,1011757280,4255,4255,4255,4255,0
20231024,155600,1011757280,4255,4255,4255,4255,0
20231024,155500,1011757280,4255,4255,4255,4255,0
20231024,155400,1011757280,4255,4255,4255,4255,0
20231024,155300,1011757280,4255,4255,4255,4255,0
20231024,155200,1011757280,4255,4255,4255,4255,0
20231024,155100,1011757280,4255,4255,4255,4255,0
20231024,155000,1011757280,4255,4255,4255,4255,0
20231024,154900,1011757280,4255,4255,4255,4255,0
20231024,154800,1011757280,4255,4255,4255,4255,0
20231024,154700,1011757280,4255,4255,4255,4255,0
20231024,154600,1011757280,4255,4255,4255,4255,0
20231024,154500,1011757280,4255,4255,4255,4255,0
20231024,154400,1011757280,4255,4255,4255,4255,0
20231024,154300,1011757280,4255,4255,4255,4255,0
20231024,154200,1011757280,4255,4255,4255,4255,0
20231024,154100,1011757280,4255,4255,4255,4255,0
20231024,154000,1011757280,4255,4255,4255,4255,0
20231024,153900,1011757280,4255,4255,4255,4255,0
20231024,153800,1011757280,4255,4255,4255,4255,0
20231024,153700,1011757280,4255,4255,4255,4255,0
20231024,153600,1011757280,4255,4255,4255,4255,0
20231024,153500,1011757280,4255,4255,4255,4255,0
20231024,153400,1011757280,4255,4255,4255,4255,0
20231024,153300,1011757280,4255,4255,4255,4255,12373
20231024,153200,1011757280,4255,4255,4255,4255,0
20231024,153100,1011757280,4255,4255,4255,4255,0
20231024,153000,1011757280,4255,4255,4255,4255,12373
20231024,152900,959110165,4260,4260,4260,4260,0
20231024,152800,959110165,4260,4260,4260,4260,0
20231024,152700,959110165,4260,4260,4260,4260,0
20231024,152600,959110165,4260,4260,4260,4260,0
20231024,152500,959110165,4260,4260,4260,4260,0
20231024,152400,959110165,4260,4260,4260,4260,0
20231024,152300,959110165,4260,4260,4260,4260,0
20231024,152200,959110165,4260,4260,4260,4260,0
20231024,152100,959110165,4260,4260,4260,4260,0
20231024,152000,959110165,4260,4260,4260,4260,0
20231024,151900,959110165,4260,4250,4260,4240,2911
20231024,151800,946726195,4250,4245,4250,4245,169
20231024,151700,946008035,4250,4250,4250,4250,159
20231024,151600,945332285,4245,4250,4255,4245,1787
20231024,151500,937743700,4250,4250,4255,4250,113
20231024,151400,937263410,4255,4250,4255,4245,184
20231024,151300,936480900,4250,4245,4250,4245,518
20231024,151200,934279480,4245,4245,4250,4245,10
20231024,151100,934237025,4245,4250,4250,4245,77
20231024,151000,933909805,4255,4250,4255,4250,1613
20231024,150900,927049340,4250,4250,4250,4250,17
20231024,150800,926977090,4250,4250,4255,4250,51
20231024,150700,926760130,4255,4255,4255,4250,758
20231024,150600,923534885,4255,4245,4255,4245,940
20231024,150500,919537130,4250,4245,4250,4245,77
20231024,150400,919210050,4245,4245,4245,4245,9
20231024,150300,919171845,4250,4245,4250,4240,30
20231024,150200,919044495,4245,4245,4245,4245,9
20231024,150100,919006290,4250,4255,4255,4250,1201
20231024,150000,913901890,4255,4235,4255,4235,1292
20231024,145900,908407960,4245,4245,4245,4245,1597
20231024,145800,901628695,4250,4250,4250,4250,421
20231024,145700,899839445,4245,4245,4245,4245,8
20231024,145600,899805485,4245,4245,4245,4245,0
20231024,145500,899805485,4245,4240,4245,4235,523
20231024,145400,897587920,4245,4245,4245,4245,0
20231024,145300,897587920,4245,4240,4245,4235,30
20231024,145200,897460740,4240,4240,4240,4240,121
20231024,145100,896947700,4240,4230,4240,4230,709
20231024,145000,893945090,4235,4230,4235,4230,52
20231024,144900,893724915,4230,4235,4235,4230,10
20231024,144800,893682570,4240,4240,4240,4240,42
20231024,144700,893504490,4240,4240,4240,4235,1996
20231024,144600,885042765,4245,4245,4245,4245,267
20231024,144500,883909350,4245,4245,4245,4245,22
20231024,144400,883815960,4250,4250,4250,4250,0
20231024,144300,883815960,4250,4245,4250,4245,51
20231024,144200,883599250,4245,4245,4245,4245,10
20231024,144100,883556800,4245,4250,4250,4245,177
20231024,144000,882805205,4255,4250,4255,4250,195
20231024,143900,881976240,4250,4250,4250,4250,271
20231024,143800,880824490,4255,4255,4255,4255,42
20231024,143700,880645780,4250,4250,4250,4250,8
20231024,143600,880611780,4250,4250,4250,4250,700
20231024,143500,877636780,4250,4245,4250,4245,11
20231024,143400,877590070,4250,4250,4250,4250,1467
20231024,143300,871355320,4250,4255,4255,4250,51
20231024,143200,871138355,4255,4250,4255,4250,202
20231024,143100,870279845,4255,4250,4255,4250,367
20231024,143000,868720090,4250,4245,4250,4245,60
20231024,142900,868465380,4245,4250,4250,4245,1388
20231024,142800,862570360,4250,4250,4250,4250,1819
20231024,142700,854839610,4250,4245,4250,4245,108
20231024,142600,854380650,4250,4250,4250,4250,100
20231024,142500,853955650,4250,4250,4250,4245,272
20231024,142400,852799695,4250,4255,4260,4250,186
20231024,142300,852008665,4260,4250,4260,4245,3696
20231024,142200,836301870,4260,4245,4260,4245,16988
20231024,142100,763980220,4245,4240,4245,4240,258
20231024,142000,762885550,4240,4245,4245,4240,143
20231024,141900,762278520,4245,4245,4245,4240,169
20231024,141800,761561155,4245,4245,4245,4245,131
20231024,141700,761005060,4245,4245,4245,4240,172
20231024,141600,760274965,4245,4245,4245,4245,175
20231024,141500,759532090,4245,4245,4245,4240,261
20231024,141400,758424185,4245,4250,4250,4245,541
20231024,141300,756127140,4250,4245,4250,4240,273
20231024,141200,754968045,4245,4245,4245,4245,150
20231024,141100,754331295,4240,4235,4240,4235,118
20231024,141000,753831015,4235,4235,4235,4235,339
20231024,140900,752395350,4230,4235,4235,4230,129
20231024,140800,751849075,4235,4235,4235,4235,100
20231024,140700,751425575,4235,4230,4235,4230,207
20231024,140600,750549000,4235,4240,4240,4235,144
20231024,140500,749938910,4240,4240,4240,4230,159
20231024,140400,749264835,4235,4240,4245,4235,202
20231024,140300,748408225,4245,4245,4245,4240,121
20231024,140200,747894665,4245,4245,4245,4245,100
20231024,140100,747470165,4245,4240,4245,4235,646
20231024,140000,744729375,4240,4235,4245,4230,1188
20231024,135900,739688775,4235,4245,4245,4230,1552
20231024,135800,733112200,4245,4245,4245,4245,301
20231024,135700,731834455,4245,4240,4245,4240,201
20231024,135600,730981250,4240,4240,4240,4240,252
20231024,135500,729912770,4240,4240,4245,4240,815
20231024,135400,726456920,4235,4230,4235,4230,1205
20231024,135300,721355955,4230,4225,4230,4225,432
20231024,135200,719530505,4225,4225,4225,4225,153
20231024,135100,718884080,4225,4225,4225,4220,193
20231024,135000,718068695,4225,4225,4225,4220,243
20231024,134900,717042475,4225,4225,4225,4220,131
20231024,134800,716489050,4220,4220,4220,4220,453
20231024,134700,714577390,4215,4210,4215,4210,382
20231024,134600,712968095,4215,4215,4215,4215,92
20231024,134500,712580315,4210,4215,4215,4210,68
20231024,134400,712293735,4215,4220,4220,4215,47
20231024,134300,712095610,4220,4215,4220,4210,201
20231024,134200,711248120,4215,4210,4215,4210,376
20231024,134100,709664135,4210,4210,4210,4210,8
20231024,134000,709630455,4215,4210,4215,4210,43
20231024,133900,709449215,4210,4210,4215,4210,171
20231024,133800,708729295,4215,4215,4215,4215,52
20231024,133700,708510115,4215,4215,4215,4210,1058
20231024,133600,704050685,4215,4215,4215,4215,407
20231024,133500,702335180,4215,4220,4225,4215,155
20231024,133400,701680965,4220,4225,4225,4220,401
20231024,133300,699987240,4230,4230,4230,4230,0
20231024,133200,699987240,4230,4230,4230,4230,592
20231024,133100,697483080,4235,4245,4245,4235,2038
20231024,133000,688842995,4250,4255,4255,4250,768
20231024,132900,685576470,4255,4260,4260,4250,1265
20231024,132800,680196690,4260,4245,4260,4245,5460
20231024,132700,656987535,4240,4240,4240,4235,3571
20231024,132600,641848015,4240,4230,4240,4230,11004
20231024,132500,595257965,4225,4225,4225,4225,3640
20231024,132400,579878965,4225,4225,4225,4215,936
20231024,132300,575928010,4220,4220,4225,4220,412
20231024,132200,574189285,4220,4215,4220,4215,4737
20231024,132100,554205170,4215,4215,4215,4215,0
20231024,132000,554205170,4215,4215,4215,4215,0
20231024,131900,554205170,4215,4205,4215,4205,1523
20231024,131800,547793095,4210,4210,4210,4210,0
20231024,131700,547793095,4210,4210,4210,4210,43
20231024,131600,547612065,4205,4200,4205,4200,934
20231024,131500,543686965,4200,4200,4200,4200,0
20231024,131400,543686965,4200,4200,4200,4200,43
20231024,131300,543506365,4195,4195,4195,4195,1
20231024,131200,543502170,4200,4200,4200,4200,42
20231024,131100,543325770,4195,4195,4195,4195,0
20231024,131000,543325770,4195,4190,4195,4190,907
20231024,130900,539521210,4190,4190,4190,4190,43
20231024,130800,539341040,4190,4190,4190,4190,0
20231024,130700,539341040,4190,4190,4190,4190,43
20231024,130600,539160870,4190,4190,4190,4190,500
20231024,130500,537065870,4190,4190,4190,4190,1004
20231024,130400,532859110,4190,4190,4190,4190,43
20231024,130300,532678940,4190,4190,4190,4190,0
20231024,130200,532678940,4190,4185,4190,4185,535
20231024,130100,530439755,4185,4190,4190,4185,1948
20231024,130000,522279235,4195,4195,4195,4195,0
20231024,125900,522279235,4195,4195,4195,4195,43
20231024,125800,522098850,4190,4190,4190,4190,1
20231024,125700,522094660,4195,4195,4195,4195,43
20231024,125600,521914275,4195,4195,4195,4195,0
20231024,125500,521914275,4195,4195,4195,4195,133
20231024,125400,521356340,4195,4195,4195,4195,44
20231024,125300,521171760,4195,4195,4195,4195,0
20231024,125200,521171760,4195,4195,4195,4195,42
20231024,125100,520995570,4195,4195,4195,4195,0
20231024,125000,520995570,4195,4195,4195,4195,0
20231024,124900,520995570,4195,4190,4195,4190,59
20231024,124800,520748095,4195,4195,4195,4195,0
20231024,124700,520748095,4195,4195,4195,4195,43
20231024,124600,520567710,4190,4190,4190,4190,10
20231024,124500,520525810,4195,4195,4195,4195,0
20231024,124400,520525810,4195,4185,4195,4180,1515
20231024,124300,514188235,4195,4180,4195,4180,2473
20231024,124200,503838355,4180,4185,4185,4180,246
20231024,124100,502809860,4185,4185,4185,4185,3
20231024,124000,502797305,4185,4185,4185,4185,0
20231024,123900,502797305,4185,4185,4185,4185,121
20231024,123800,502290920,4185,4185,4185,4185,0
20231024,123700,502290920,4185,4185,4185,4185,43
20231024,123600,502110965,4180,4180,4180,4180,0
20231024,123500,502110965,4180,4180,4180,4180,100
20231024,123400,501692965,4185,4185,4185,4185,42
20231024,123300,501517195,4185,4185,4185,4185,2024
20231024,123200,493046755,4185,4185,4185,4185,110
20231024,123100,492586405,4190,4185,4190,4185,2216
20231024,123000,483311915,4190,4190,4190,4190,1
20231024,122900,483307725,4190,4190,4190,4185,47
20231024,122800,483110805,4185,4185,4185,4185,0
20231024,122700,483110805,4185,4185,4185,4185,3
20231024,122600,483098250,4190,4190,4190,4190,45
20231024,122500,482909700,4190,4190,4190,4190,10
20231024,122400,482867800,4190,4190,4190,4190,82
20231024,122300,482524220,4185,4185,4185,4185,0
20231024,122200,482524220,4185,4185,4185,4185,89
20231024,122100,482151755,4185,4190,4190,4185,47
20231024,122000,481954835,4190,4190,4190,4190,1003
20231024,121900,477752265,4190,4190,4190,4190,43
20231024,121800,477572095,4190,4190,4190,4190,0
20231024,121700,477572095,4190,4190,4190,4190,0
20231024,121600,477572095,4190,4190,4190,4190,43
20231024,121500,477391925,4190,4190,4190,4190,0
20231024,121400,477391925,4190,4195,4195,4190,1425
20231024,121300,471414650,4200,4195,4200,4195,122
20231024,121200,470902750,4200,4200,4200,4200,0
20231024,121100,470902750,4200,4205,4205,4200,45
20231024,121000,470713740,4200,4200,4200,4200,0
20231024,120900,470713740,4200,4200,4200,4200,210
20231024,120800,469831740,4200,4200,4200,4200,0
20231024,120700,469831740,4200,4200,4200,4200,1
20231024,120600,469827540,4200,4200,4200,4200,43
20231024,120500,469646940,4200,4200,4200,4200,0
20231024,120400,469646940,4200,4200,4200,4200,44
20231024,120300,469462140,4200,4200,4200,4200,248
20231024,120200,468420540,4200,4200,4200,4200,0
20231024,120100,468420540,4200,4200,4200,4200,43
20231024,120000,468239940,4200,4200,4200,4200,45
20231024,115900,468050940,4205,4205,4205,4205,33
20231024,115800,467912175,4200,4200,4200,4200,304
20231024,115700,466635375,4200,4200,4200,4200,0
20231024,115600,466635375,4200,4200,4200,4200,42
20231024,115500,466458975,4200,4200,4200,4200,4
20231024,115400,466442175,4205,4205,4205,4200,345
20231024,115300,464992950,4205,4205,4205,4205,0
20231024,115200,464992950,4205,4205,4205,4205,0
20231024,115100,464992950,4205,4205,4205,4205,43
20231024,115000,464812135,4205,4205,4205,4205,0
20231024,114900,464812135,4205,4205,4205,4205,43
20231024,114800,464631320,4205,4200,4205,4200,1648
20231024,114700,457709710,4195,4195,4195,4195,7
20231024,114600,457680345,4200,4200,4200,4200,42
20231024,114500,457503945,4200,4200,4200,4200,2
20231024,114400,457495545,4195,4200,4200,4195,110
20231024,114300,457033550,4200,4200,4200,4200,2
20231024,114200,457025150,4195,4195,4195,4195,200
20231024,114100,456186150,4200,4200,4200,4200,287
20231024,114000,454980750,4200,4200,4200,4200,4
20231024,113900,454963950,4200,4200,4200,4200,0
20231024,113800,454963950,4200,4200,4200,4200,589
20231024,113700,452490150,4200,4200,4200,4200,26
20231024,113600,452380950,4195,4195,4200,4195,582
20231024,113500,449938880,4200,4200,4200,4200,80
20231024,113400,449602880,4200,4200,4200,4195,14
20231024,113300,449544115,4200,4200,4200,4200,43
20231024,113200,449363515,4195,4195,4195,4195,1917
20231024,113100,441321700,4190,4195,4195,4190,58
20231024,113000,441078465,4190,4190,4190,4190,247
20231024,112900,440043535,4190,4190,4190,4190,1460
20231024,112800,433926135,4195,4195,4195,4195,50
20231024,112700,433716385,4190,4185,4190,4185,767
20231024,112600,430505225,4185,4185,4185,4185,42
20231024,112500,430329455,4185,4185,4185,4185,0
20231024,112400,430329455,4185,4190,4190,4185,961
20231024,112300,426307640,4190,4185,4190,4185,2060
20231024,112200,417676320,4190,4180,4190,4180,4158
20231024,112100,400273545,4180,4180,4180,4180,43
20231024,112000,400093805,4175,4175,4175,4175,0
20231024,111900,400093805,4175,4180,4180,4175,192
20231024,111800,399291965,4175,4170,4180,4170,1786
20231024,111700,391840995,4170,4170,4170,4170,1008
20231024,111600,387637635,4165,4170,4170,4165,1344
20231024,111500,382039605,4170,4155,4170,4155,3055
20231024,111400,369325785,4155,4155,4155,4155,0
20231024,111300,369325785,4155,4155,4155,4155,1117
20231024,111200,364684650,4155,4155,4155,4155,490
20231024,111100,362648700,4155,4135,4155,4135,2514
20231024,111000,352225475,4135,4135,4135,4135,1
20231024,110900,352221340,4140,4140,4140,4140,163
20231024,110800,351546520,4140,4140,4140,4140,49
20231024,110700,351343660,4135,4135,4135,4135,0
20231024,110600,351343660,4135,4145,4145,4135,966
20231024,110500,347344210,4140,4140,4140,4140,0
20231024,110400,347344210,4140,4140,4140,4140,0
20231024,110300,347344210,4140,4145,4145,4140,60
20231024,110200,347095760,4140,4145,4150,4140,1144
20231024,110100,342352440,4145,4135,4145,4135,2050
20231024,110000,333859230,4135,4135,4135,4135,8
20231024,105900,333826150,4135,4130,4140,4130,5624
20231024,105800,310577475,4130,4130,4130,4130,550
20231024,105700,308305975,4125,4125,4125,4125,0
20231024,105600,308305975,4125,4125,4125,4125,0
20231024,105500,308305975,4125,4125,4125,4125,1
20231024,105400,308301850,4130,4130,4130,4130,1
20231024,105300,308297720,4125,4130,4130,4125,12
20231024,105200,308248210,4125,4125,4125,4125,1
20231024,105100,308244085,4125,4125,4125,4125,0
20231024,105000,308244085,4125,4125,4125,4125,238
20231024,104900,307262335,4125,4125,4125,4125,243
20231024,104800,306259960,4130,4130,4130,4125,11
20231024,104700,306214540,4130,4135,4135,4130,2365
20231024,104600,296438560,4130,4130,4130,4130,1
20231024,104500,296434430,4130,4110,4130,4110,3330
20231024,104400,282723200,4115,4110,4115,4110,18
20231024,104300,282649145,4115,4120,4120,4115,1902
20231024,104200,274822165,4120,4130,4130,4120,4865
20231024,104100,254762295,4130,4130,4130,4130,244
20231024,104000,253754575,4130,4130,4130,4130,2
20231024,103900,253746315,4130,4130,4130,4130,2
20231024,103800,253738055,4130,4130,4130,4130,409
20231024,103700,252048885,4130,4130,4130,4125,2570
20231024,103600,241434935,4130,4125,4130,4125,111
20231024,103500,240976560,4130,4130,4130,4130,1202
20231024,103400,236012300,4125,4130,4135,4125,1855
20231024,103300,228354910,4130,4135,4135,4130,2041
20231024,103200,219916590,4140,4140,4140,4140,103
20231024,103100,219490170,4140,4140,4140,4140,25
20231024,103000,219386670,4140,4140,4140,4140,320
20231024,102900,218061870,4140,4140,4140,4140,1701
20231024,102800,211019730,4145,4145,4145,4145,2
20231024,102700,211011440,4140,4140,4140,4140,122
20231024,102600,210506360,4140,4140,4140,4140,163
20231024,102500,209831540,4140,4145,4145,4140,834
20231024,102400,206378235,4145,4145,4145,4145,121
20231024,102300,205876690,4145,4145,4145,4140,527
20231024,102200,203693025,4145,4150,4150,4145,1958
20231024,102100,195569675,4155,4155,4155,4155,4069
20231024,102000,178662980,4155,4155,4155,4155,500
20231024,101900,176585480,4155,4155,4155,4155,0
20231024,101800,176585480,4155,4160,4160,4155,287
20231024,101700,175391565,4160,4160,4160,4160,100
20231024,101600,174975565,4160,4160,4160,4160,1
20231024,101500,174971405,4160,4160,4165,4160,312
20231024,101400,173673365,4160,4160,4160,4160,1265
20231024,101300,168410965,4155,4160,4160,4155,189
20231024,101200,167624985,4160,4160,4160,4160,155
20231024,101100,166980185,4165,4160,4165,4160,1018
20231024,101000,162745255,4165,4165,4165,4165,100
20231024,100900,162328755,4165,4165,4165,4165,0
20231024,100800,162328755,4165,4165,4165,4165,100
20231024,100700,161912255,4165,4175,4175,4165,5830
20231024,100600,137601650,4175,4175,4175,4175,146
20231024,100500,136992100,4175,4175,4175,4175,1500
20231024,100400,130729600,4175,4175,4180,4175,13
20231024,100300,130675315,4175,4175,4175,4175,211
20231024,100200,129794390,4180,4180,4180,4180,250
20231024,100100,128749390,4180,4180,4180,4180,491
20231024,100000,126697010,4185,4185,4185,4185,53
20231024,095900,126475205,4180,4180,4180,4180,0
20231024,095800,126475205,4180,4180,4180,4180,1
20231024,095700,126471025,4180,4180,4185,4180,7
20231024,095600,126441755,4180,4180,4180,4180,394
20231024,095500,124794835,4175,4175,4175,4175,190
20231024,095400,124001585,4175,4180,4180,4175,1005
20231024,095300,119800740,4185,4185,4185,4185,0
20231024,095200,119800740,4185,4185,4185,4185,1
20231024,095100,119796555,4185,4180,4185,4180,745
20231024,095000,116679720,4185,4185,4185,4185,0
20231024,094900,116679720,4185,4190,4190,4185,5197
20231024,094800,94920905,4190,4190,4190,4190,433
20231024,094700,93106635,4185,4190,4190,4185,457
20231024,094600,91191820,4195,4195,4195,4195,0
20231024,094500,91191820,4195,4190,4195,4190,524
20231024,094400,88995035,4190,4190,4190,4190,1
20231024,094300,88990845,4190,4190,4190,4190,11
20231024,094200,88944755,4190,4190,4190,4190,0
20231024,094100,88944755,4190,4190,4190,4190,552
20231024,094000,86631875,4190,4190,4190,4190,1369
20231024,093900,80895765,4195,4195,4195,4195,1
20231024,093800,80891570,4195,4195,4195,4195,0
20231024,093700,80891570,4195,4200,4200,4195,73
20231024,093600,80584995,4200,4195,4200,4195,440
20231024,093500,78739165,4195,4195,4195,4195,315
20231024,093400,77417740,4200,4200,4200,4200,5
20231024,093300,77396740,4200,4200,4200,4200,4
20231024,093200,77379940,4200,4200,4200,4200,1
20231024,093100,77375740,4200,4200,4200,4195,460
20231024,093000,75445990,4200,4200,4200,4200,572
20231024,092900,73043590,4200,4205,4205,4195,2146
20231024,092800,64034690,4205,4205,4205,4205,499
20231024,092700,61936395,4215,4215,4215,4215,0
20231024,092600,61936395,4215,4215,4215,4215,176
20231024,092500,61194555,4210,4210,4210,4210,1
20231024,092400,61190345,4210,4210,4210,4210,0
20231024,092300,61190345,4210,4210,4210,4200,871
20231024,092200,57525380,4210,4205,4210,4205,247
20231024,092100,56486740,4200,4200,4205,4200,613
20231024,092000,53912125,4200,4200,4200,4200,244
20231024,091900,52887325,4200,4200,4200,4200,1690
20231024,091800,45789325,4205,4210,4210,4205,1315
20231024,091700,40253180,4215,4210,4215,4210,557
20231024,091600,37908165,4215,4215,4215,4215,3
20231024,091500,37895520,4215,4215,4215,4210,183
20231024,091400,37124185,4215,4215,4215,4215,24
20231024,091300,37023025,4215,4215,4215,4215,600
20231024,091200,34494025,4215,4215,4215,4215,7
20231024,091100,34464520,4220,4220,4220,4220,1
20231024,091000,34460300,4215,4215,4215,4215,5
20231024,090900,34439225,4220,4230,4230,4215,248
20231024,090800,33393650,4230,4225,4230,4225,153
20231024,090700,32747215,4220,4215,4220,4215,73
20231024,090600,32439160,4215,4225,4225,4215,871
20231024,090500,28762615,4230,4220,4230,4220,86
20231024,090400,28399555,4220,4215,4230,4215,285
20231024,090300,27196855,4215,4210,4220,4210,840
20231024,090200,23659935,4210,4215,4215,4205,492
20231024,090100,21590930,4195,4225,4225,4195,397
20231024,090000,19922165,4235,4245,4245,4220,4699