KissMeData/076080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193300,700757980,3350,3350,3350,3350,8927
20231024,193200,700757980,3350,3350,3350,3350,0
20231024,193100,700757980,3350,3350,3350,3350,0
20231024,193000,700757980,3350,3350,3350,3350,0
20231024,192900,700757980,3350,3350,3350,3350,0
20231024,192800,700757980,3350,3350,3350,3350,0
20231024,192700,700757980,3350,3350,3350,3350,0
20231024,192600,700757980,3350,3350,3350,3350,0
20231024,192500,700757980,3350,3350,3350,3350,0
20231024,192400,700757980,3350,3350,3350,3350,0
20231024,192300,700757980,3350,3350,3350,3350,0
20231024,192200,700757980,3350,3350,3350,3350,0
20231024,192100,700757980,3350,3350,3350,3350,0
20231024,192000,700757980,3350,3350,3350,3350,0
20231024,191900,700757980,3350,3350,3350,3350,0
20231024,191800,700757980,3350,3350,3350,3350,0
20231024,191700,700757980,3350,3350,3350,3350,0
20231024,191600,700757980,3350,3350,3350,3350,0
20231024,191500,700757980,3350,3350,3350,3350,0
20231024,191400,700757980,3350,3350,3350,3350,0
20231024,191300,700757980,3350,3350,3350,3350,0
20231024,191200,700757980,3350,3350,3350,3350,0
20231024,191100,700757980,3350,3350,3350,3350,0
20231024,191000,700757980,3350,3350,3350,3350,0
20231024,190900,700757980,3350,3350,3350,3350,0
20231024,190800,700757980,3350,3350,3350,3350,0
20231024,190700,700757980,3350,3350,3350,3350,0
20231024,190600,700757980,3350,3350,3350,3350,0
20231024,190500,700757980,3350,3350,3350,3350,0
20231024,190400,700757980,3350,3350,3350,3350,0
20231024,190300,700757980,3350,3350,3350,3350,8927
20231024,190200,700757980,3350,3350,3350,3350,0
20231024,190100,700757980,3350,3350,3350,3350,0
20231024,190000,700757980,3350,3350,3350,3350,0
20231024,185900,700757980,3350,3350,3350,3350,0
20231024,185800,700757980,3350,3350,3350,3350,0
20231024,185700,700757980,3350,3350,3350,3350,0
20231024,185600,700757980,3350,3350,3350,3350,0
20231024,185500,700757980,3350,3350,3350,3350,0
20231024,185400,700757980,3350,3350,3350,3350,0
20231024,185300,700757980,3350,3350,3350,3350,0
20231024,185200,700757980,3350,3350,3350,3350,0
20231024,185100,700757980,3350,3350,3350,3350,0
20231024,185000,700757980,3350,3350,3350,3350,0
20231024,184900,700757980,3350,3350,3350,3350,0
20231024,184800,700757980,3350,3350,3350,3350,0
20231024,184700,700757980,3350,3350,3350,3350,0
20231024,184600,700757980,3350,3350,3350,3350,0
20231024,184500,700757980,3350,3350,3350,3350,0
20231024,184400,700757980,3350,3350,3350,3350,0
20231024,184300,700757980,3350,3350,3350,3350,0
20231024,184200,700757980,3350,3350,3350,3350,0
20231024,184100,700757980,3350,3350,3350,3350,0
20231024,184000,700757980,3350,3350,3350,3350,0
20231024,183900,700757980,3350,3350,3350,3350,0
20231024,183800,700757980,3350,3350,3350,3350,0
20231024,183700,700757980,3350,3350,3350,3350,0
20231024,183600,700757980,3350,3350,3350,3350,0
20231024,183500,700757980,3350,3350,3350,3350,0
20231024,183400,700757980,3350,3350,3350,3350,0
20231024,183300,700757980,3350,3350,3350,3350,8927
20231024,183200,700757980,3350,3350,3350,3350,0
20231024,183100,700757980,3350,3350,3350,3350,0
20231024,183000,700757980,3350,3350,3350,3350,0
20231024,182900,700757980,3350,3350,3350,3350,0
20231024,182800,700757980,3350,3350,3350,3350,0
20231024,182700,700757980,3350,3350,3350,3350,0
20231024,182600,700757980,3350,3350,3350,3350,0
20231024,182500,700757980,3350,3350,3350,3350,0
20231024,182400,700757980,3350,3350,3350,3350,0
20231024,182300,700757980,3350,3350,3350,3350,0
20231024,182200,700757980,3350,3350,3350,3350,0
20231024,182100,700757980,3350,3350,3350,3350,0
20231024,182000,700757980,3350,3350,3350,3350,0
20231024,181900,700757980,3350,3350,3350,3350,0
20231024,181800,700757980,3350,3350,3350,3350,0
20231024,181700,700757980,3350,3350,3350,3350,0
20231024,181600,700757980,3350,3350,3350,3350,0
20231024,181500,700757980,3350,3350,3350,3350,0
20231024,181400,700757980,3350,3350,3350,3350,0
20231024,181300,700757980,3350,3350,3350,3350,0
20231024,181200,700757980,3350,3350,3350,3350,0
20231024,181100,700757980,3350,3350,3350,3350,0
20231024,181000,700757980,3350,3350,3350,3350,0
20231024,180900,700757980,3350,3350,3350,3350,0
20231024,180800,700757980,3350,3350,3350,3350,0
20231024,180700,700757980,3350,3350,3350,3350,0
20231024,180600,700757980,3350,3350,3350,3350,0
20231024,180500,700757980,3350,3350,3350,3350,0
20231024,180400,700757980,3350,3350,3350,3350,0
20231024,180300,700757980,3350,3350,3350,3350,8927
20231024,180200,700757980,3350,3350,3350,3350,0
20231024,180100,700757980,3350,3350,3350,3350,0
20231024,180000,700757980,3350,3350,3350,3350,0
20231024,175900,700757980,3350,3350,3350,3350,0
20231024,175800,700757980,3350,3350,3350,3350,0
20231024,175700,700757980,3350,3350,3350,3350,0
20231024,175600,700757980,3350,3350,3350,3350,0
20231024,175500,700757980,3350,3350,3350,3350,0
20231024,175400,700757980,3350,3350,3350,3350,0
20231024,175300,700757980,3350,3350,3350,3350,0
20231024,175200,700757980,3350,3350,3350,3350,0
20231024,175100,700757980,3350,3350,3350,3350,0
20231024,175000,700757980,3350,3350,3350,3350,0
20231024,174900,700757980,3350,3350,3350,3350,0
20231024,174800,700757980,3350,3350,3350,3350,0
20231024,174700,700757980,3350,3350,3350,3350,0
20231024,174600,700757980,3350,3350,3350,3350,0
20231024,174500,700757980,3350,3350,3350,3350,0
20231024,174400,700757980,3350,3350,3350,3350,0
20231024,174300,700757980,3350,3350,3350,3350,0
20231024,174200,700757980,3350,3350,3350,3350,0
20231024,174100,700757980,3350,3350,3350,3350,0
20231024,174000,700757980,3350,3350,3350,3350,0
20231024,173900,700757980,3350,3350,3350,3350,0
20231024,173800,700757980,3350,3350,3350,3350,0
20231024,173700,700757980,3350,3350,3350,3350,0
20231024,173600,700757980,3350,3350,3350,3350,0
20231024,173500,700757980,3350,3350,3350,3350,0
20231024,173400,700757980,3350,3350,3350,3350,0
20231024,173300,700757980,3350,3350,3350,3350,8927
20231024,173200,700757980,3350,3350,3350,3350,0
20231024,173100,700757980,3350,3350,3350,3350,0
20231024,173000,700757980,3350,3350,3350,3350,0
20231024,172900,700757980,3350,3350,3350,3350,0
20231024,172800,700757980,3350,3350,3350,3350,0
20231024,172700,700757980,3350,3350,3350,3350,0
20231024,172600,700757980,3350,3350,3350,3350,0
20231024,172500,700757980,3350,3350,3350,3350,0
20231024,172400,700757980,3350,3350,3350,3350,0
20231024,172300,700757980,3350,3350,3350,3350,0
20231024,172200,700757980,3350,3350,3350,3350,0
20231024,172100,700757980,3350,3350,3350,3350,0
20231024,172000,700757980,3350,3350,3350,3350,0
20231024,171900,700757980,3350,3350,3350,3350,0
20231024,171800,700757980,3350,3350,3350,3350,0
20231024,171700,700757980,3350,3350,3350,3350,0
20231024,171600,700757980,3350,3350,3350,3350,0
20231024,171500,700757980,3350,3350,3350,3350,0
20231024,171400,700757980,3350,3350,3350,3350,0
20231024,171300,700757980,3350,3350,3350,3350,0
20231024,171200,700757980,3350,3350,3350,3350,0
20231024,171100,700757980,3350,3350,3350,3350,0
20231024,171000,700757980,3350,3350,3350,3350,0
20231024,170900,700757980,3350,3350,3350,3350,0
20231024,170800,700757980,3350,3350,3350,3350,0
20231024,170700,700757980,3350,3350,3350,3350,0
20231024,170600,700757980,3350,3350,3350,3350,0
20231024,170500,700757980,3350,3350,3350,3350,0
20231024,170400,700757980,3350,3350,3350,3350,0
20231024,170300,700757980,3350,3350,3350,3350,8927
20231024,170200,700757980,3350,3350,3350,3350,0
20231024,170100,700757980,3350,3350,3350,3350,0
20231024,170000,700757980,3350,3350,3350,3350,0
20231024,165900,700757980,3350,3350,3350,3350,0
20231024,165800,700757980,3350,3350,3350,3350,0
20231024,165700,700757980,3350,3350,3350,3350,0
20231024,165600,700757980,3350,3350,3350,3350,0
20231024,165500,700757980,3350,3350,3350,3350,0
20231024,165400,700757980,3350,3350,3350,3350,0
20231024,165300,700757980,3350,3350,3350,3350,0
20231024,165200,700757980,3350,3350,3350,3350,0
20231024,165100,700757980,3350,3350,3350,3350,0
20231024,165000,700757980,3350,3350,3350,3350,0
20231024,164900,700757980,3350,3350,3350,3350,0
20231024,164800,700757980,3350,3350,3350,3350,0
20231024,164700,700757980,3350,3350,3350,3350,0
20231024,164600,700757980,3350,3350,3350,3350,0
20231024,164500,700757980,3350,3350,3350,3350,0
20231024,164400,700757980,3350,3350,3350,3350,0
20231024,164300,700757980,3350,3350,3350,3350,0
20231024,164200,700757980,3350,3350,3350,3350,0
20231024,164100,700757980,3350,3350,3350,3350,0
20231024,164000,700757980,3350,3350,3350,3350,0
20231024,163900,700757980,3350,3350,3350,3350,0
20231024,163800,700757980,3350,3350,3350,3350,0
20231024,163700,700757980,3350,3350,3350,3350,0
20231024,163600,700757980,3350,3350,3350,3350,0
20231024,163500,700757980,3350,3350,3350,3350,0
20231024,163400,700757980,3350,3350,3350,3350,0
20231024,163300,700757980,3350,3350,3350,3350,8927
20231024,163200,700757980,3350,3350,3350,3350,0
20231024,163100,700757980,3350,3350,3350,3350,0
20231024,163000,700757980,3350,3350,3350,3350,0
20231024,162900,700757980,3350,3350,3350,3350,0
20231024,162800,700757980,3350,3350,3350,3350,0
20231024,162700,700757980,3350,3350,3350,3350,0
20231024,162600,700757980,3350,3350,3350,3350,0
20231024,162500,700757980,3350,3350,3350,3350,0
20231024,162400,700757980,3350,3350,3350,3350,0
20231024,162300,700757980,3350,3350,3350,3350,0
20231024,162200,700757980,3350,3350,3350,3350,0
20231024,162100,700757980,3350,3350,3350,3350,0
20231024,162000,700757980,3350,3350,3350,3350,0
20231024,161900,700757980,3350,3350,3350,3350,0
20231024,161800,700757980,3350,3350,3350,3350,0
20231024,161700,700757980,3350,3350,3350,3350,0
20231024,161600,700757980,3350,3350,3350,3350,0
20231024,161500,700757980,3350,3350,3350,3350,0
20231024,161400,700757980,3350,3350,3350,3350,0
20231024,161300,700757980,3350,3350,3350,3350,0
20231024,161200,700757980,3350,3350,3350,3350,0
20231024,161100,700757980,3350,3350,3350,3350,0
20231024,161000,700757980,3350,3350,3350,3350,0
20231024,160900,700757980,3350,3350,3350,3350,0
20231024,160800,700757980,3350,3350,3350,3350,0
20231024,160700,700757980,3350,3350,3350,3350,0
20231024,160600,700757980,3350,3350,3350,3350,0
20231024,160500,700757980,3350,3350,3350,3350,0
20231024,160400,700757980,3350,3350,3350,3350,0
20231024,160300,700757980,3350,3350,3350,3350,8927
20231024,160200,700757980,3350,3350,3350,3350,0
20231024,160100,700757980,3350,3350,3350,3350,0
20231024,160000,700757980,3350,3350,3350,3350,0
20231024,155900,700757980,3350,3350,3350,3350,0
20231024,155800,700757980,3350,3350,3350,3350,0
20231024,155700,700757980,3350,3350,3350,3350,0
20231024,155600,700757980,3350,3350,3350,3350,0
20231024,155500,700757980,3350,3350,3350,3350,0
20231024,155400,700757980,3350,3350,3350,3350,0
20231024,155300,700757980,3350,3350,3350,3350,0
20231024,155200,700757980,3350,3350,3350,3350,0
20231024,155100,700757980,3350,3350,3350,3350,0
20231024,155000,700757980,3350,3350,3350,3350,0
20231024,154900,700757980,3350,3350,3350,3350,0
20231024,154800,700757980,3350,3350,3350,3350,0
20231024,154700,700757980,3350,3350,3350,3350,0
20231024,154600,700757980,3350,3350,3350,3350,0
20231024,154500,700757980,3350,3350,3350,3350,0
20231024,154400,700757980,3350,3350,3350,3350,0
20231024,154300,700757980,3350,3350,3350,3350,0
20231024,154200,700757980,3350,3350,3350,3350,0
20231024,154100,700757980,3350,3350,3350,3350,0
20231024,154000,700757980,3350,3350,3350,3350,0
20231024,153900,700757980,3350,3350,3350,3350,0
20231024,153800,700757980,3350,3350,3350,3350,0
20231024,153700,700757980,3350,3350,3350,3350,0
20231024,153600,700757980,3350,3350,3350,3350,0
20231024,153500,700757980,3350,3350,3350,3350,0
20231024,153400,700757980,3350,3350,3350,3350,0
20231024,153300,700757980,3350,3350,3350,3350,8927
20231024,153200,700757980,3350,3350,3350,3350,0
20231024,153100,700757980,3350,3350,3350,3350,0
20231024,153000,700757980,3350,3350,3350,3350,8927
20231024,152900,670852530,3360,3360,3360,3360,0
20231024,152800,670852530,3360,3360,3360,3360,0
20231024,152700,670852530,3360,3360,3360,3360,0
20231024,152600,670852530,3360,3360,3360,3360,0
20231024,152500,670852530,3360,3360,3360,3360,0
20231024,152400,670852530,3360,3360,3360,3360,0
20231024,152300,670852530,3360,3360,3360,3360,0
20231024,152200,670852530,3360,3360,3360,3360,0
20231024,152100,670852530,3360,3360,3360,3360,0
20231024,152000,670852530,3360,3360,3360,3360,0
20231024,151900,670852530,3360,3360,3360,3360,9
20231024,151800,670822290,3360,3355,3360,3355,995
20231024,151700,667483590,3355,3350,3355,3350,517
20231024,151600,665750220,3355,3355,3355,3355,18
20231024,151500,665689830,3355,3355,3355,3355,150
20231024,151400,665186580,3360,3360,3360,3360,1
20231024,151300,665183220,3360,3360,3360,3360,53
20231024,151200,665005140,3360,3360,3360,3360,285
20231024,151100,664047540,3360,3360,3360,3360,2
20231024,151000,664040820,3360,3360,3360,3355,828
20231024,150900,661261455,3360,3360,3360,3360,15
20231024,150800,661211055,3360,3365,3365,3360,325
20231024,150700,660118985,3355,3355,3355,3355,560
20231024,150600,658240185,3370,3355,3370,3355,2
20231024,150500,658233460,3355,3355,3355,3355,219
20231024,150400,657498715,3355,3360,3360,3355,1688
20231024,150300,651834940,3360,3365,3365,3360,155
20231024,150200,651313490,3365,3365,3365,3365,300
20231024,150100,650303990,3365,3365,3365,3365,0
20231024,150000,650303990,3365,3365,3365,3365,2
20231024,145900,650297260,3370,3365,3370,3365,458
20231024,145800,648754750,3365,3365,3365,3365,72
20231024,145700,648512470,3365,3365,3365,3365,50
20231024,145600,648344220,3370,3370,3370,3370,0
20231024,145500,648344220,3370,3370,3370,3370,0
20231024,145400,648344220,3370,3365,3370,3365,329
20231024,145300,647236690,3365,3365,3365,3365,207
20231024,145200,646540135,3365,3370,3370,3365,102
20231024,145100,646196595,3375,3375,3375,3375,1
20231024,145000,646193220,3370,3370,3375,3370,2271
20231024,144900,638539945,3365,3355,3365,3355,3468
20231024,144800,626879755,3360,3355,3360,3355,530
20231024,144700,625101460,3355,3355,3355,3355,0
20231024,144600,625101460,3355,3355,3355,3355,180
20231024,144500,624497560,3355,3355,3355,3355,10
20231024,144400,624464010,3360,3360,3360,3360,126
20231024,144300,624040650,3365,3365,3365,3365,10
20231024,144200,624007000,3365,3365,3365,3365,10
20231024,144100,623973350,3365,3360,3365,3350,2003
20231024,144000,617254040,3360,3360,3360,3360,10
20231024,143900,617220440,3370,3370,3370,3370,0
20231024,143800,617220440,3370,3370,3370,3370,53
20231024,143700,617041830,3370,3370,3370,3370,119
20231024,143600,616640800,3370,3370,3370,3370,40
20231024,143500,616506000,3375,3360,3375,3360,1802
20231024,143400,610424325,3360,3360,3360,3360,112
20231024,143300,610048005,3375,3375,3375,3375,0
20231024,143200,610048005,3375,3375,3375,3375,100
20231024,143100,609710505,3375,3375,3375,3375,1
20231024,143000,609707130,3380,3370,3380,3370,3381
20231024,142900,598296645,3370,3370,3370,3370,2
20231024,142800,598289905,3375,3370,3375,3370,910
20231024,142700,595223200,3370,3375,3375,3370,101
20231024,142600,594882780,3375,3375,3375,3375,1
20231024,142500,594879405,3375,3360,3375,3360,1665
20231024,142400,589264945,3365,3365,3365,3365,300
20231024,142300,588255445,3365,3365,3365,3365,261
20231024,142200,587377180,3365,3365,3365,3365,506
20231024,142100,585674490,3365,3360,3365,3360,87
20231024,142000,585381770,3370,3370,3370,3370,0
20231024,141900,585381770,3370,3365,3370,3365,945
20231024,141800,582198620,3360,3360,3360,3360,600
20231024,141700,580182620,3365,3365,3365,3365,100
20231024,141600,579846120,3370,3370,3370,3370,0
20231024,141500,579846120,3370,3370,3370,3370,0
20231024,141400,579846120,3370,3370,3370,3370,15
20231024,141300,579795570,3375,3375,3375,3375,400
20231024,141200,578445570,3380,3380,3380,3380,0
20231024,141100,578445570,3380,3355,3380,3355,7518
20231024,141000,553168210,3360,3360,3360,3360,2104
20231024,140900,546098770,3365,3365,3365,3365,0
20231024,140800,546098770,3365,3360,3365,3360,900
20231024,140700,543070770,3365,3365,3365,3365,240
20231024,140600,542263170,3365,3365,3365,3365,210
20231024,140500,541556520,3360,3360,3360,3360,0
20231024,140400,541556520,3360,3365,3365,3350,27
20231024,140300,541465780,3365,3365,3365,3365,550
20231024,140200,539615030,3365,3360,3365,3360,657
20231024,140100,537406280,3360,3365,3365,3360,43
20231024,140000,537261795,3355,3355,3355,3355,600
20231024,135900,535248795,3365,3365,3365,3365,0
20231024,135800,535248795,3365,3365,3365,3350,125
20231024,135700,534829505,3360,3360,3360,3360,363
20231024,135600,533609825,3360,3360,3360,3360,1
20231024,135500,533606465,3365,3355,3365,3355,3554
20231024,135400,521656925,3355,3360,3360,3350,508
20231024,135300,519951775,3355,3355,3355,3355,168
20231024,135200,519388135,3355,3355,3355,3350,334
20231024,135100,518269030,3355,3360,3360,3355,72
20231024,135000,518027455,3355,3355,3355,3355,118
20231024,134900,517631565,3355,3355,3355,3355,31
20231024,134800,517527560,3345,3345,3350,3340,558
20231024,134700,515658915,3345,3345,3345,3345,0
20231024,134600,515658915,3345,3345,3345,3345,6
20231024,134500,515638845,3350,3350,3350,3350,0
20231024,134400,515638845,3350,3350,3350,3350,0
20231024,134300,515638845,3350,3350,3350,3350,0
20231024,134200,515638845,3350,3350,3350,3350,390
20231024,134100,514332345,3350,3350,3350,3350,6
20231024,134000,514312245,3360,3360,3360,3360,0
20231024,133900,514312245,3360,3360,3360,3360,2
20231024,133800,514305525,3360,3345,3360,3345,706
20231024,133700,511937490,3350,3350,3350,3350,0
20231024,133600,511937490,3350,3345,3350,3345,160
20231024,133500,511402285,3345,3335,3345,3335,474
20231024,133400,509821485,3345,3345,3345,3345,12
20231024,133300,509781345,3345,3345,3345,3345,0
20231024,133200,509781345,3345,3345,3345,3345,15
20231024,133100,509731170,3340,3340,3340,3335,193
20231024,133000,509086740,3345,3345,3345,3345,0
20231024,132900,509086740,3345,3345,3345,3345,24
20231024,132800,509006460,3345,3350,3355,3345,346
20231024,132700,507848785,3350,3350,3350,3345,30
20231024,132600,507748335,3355,3350,3355,3350,11
20231024,132500,507711480,3350,3345,3350,3345,11
20231024,132400,507674680,3355,3355,3355,3355,0
20231024,132300,507674680,3355,3355,3355,3355,2
20231024,132200,507667970,3355,3350,3360,3350,1217
20231024,132100,503585855,3350,3350,3350,3350,0
20231024,132000,503585855,3350,3340,3350,3340,1101
20231024,131900,499902025,3340,3340,3340,3340,0
20231024,131800,499902025,3340,3335,3340,3335,12
20231024,131700,499861995,3340,3340,3340,3340,1
20231024,131600,499858655,3340,3350,3350,3340,266
20231024,131500,498968585,3350,3350,3350,3350,0
20231024,131400,498968585,3350,3350,3350,3345,291
20231024,131300,497993850,3350,3350,3350,3350,0
20231024,131200,497993850,3350,3340,3350,3340,829
20231024,131100,495218785,3345,3335,3345,3335,761
20231024,131000,492677040,3340,3335,3340,3335,421
20231024,130900,491272435,3330,3330,3330,3330,96
20231024,130800,490952755,3330,3325,3330,3325,902
20231024,130700,487953595,3330,3330,3330,3325,35
20231024,130600,487837160,3335,3330,3335,3330,673
20231024,130500,485595960,3325,3320,3325,3320,1415
20231024,130400,480891760,3320,3320,3320,3320,20
20231024,130300,480825360,3320,3320,3320,3320,0
20231024,130200,480825360,3320,3320,3320,3320,0
20231024,130100,480825360,3320,3320,3320,3320,0
20231024,130000,480825360,3320,3320,3320,3320,160
20231024,125900,480294160,3320,3320,3320,3320,9
20231024,125800,480264280,3320,3315,3320,3305,1490
20231024,125700,475327445,3310,3305,3310,3295,400
20231024,125600,474006165,3310,3310,3310,3310,0
20231024,125500,474006165,3310,3310,3310,3310,500
20231024,125400,472351165,3315,3315,3315,3315,5
20231024,125300,472334590,3315,3315,3315,3315,0
20231024,125200,472334590,3315,3315,3315,3315,0
20231024,125100,472334590,3315,3315,3315,3315,0
20231024,125000,472334590,3315,3315,3315,3315,46
20231024,124900,472182100,3315,3315,3315,3315,200
20231024,124800,471519100,3315,3315,3315,3310,1316
20231024,124700,467159110,3315,3315,3315,3315,1
20231024,124600,467155795,3310,3300,3310,3300,1480
20231024,124500,462260720,3305,3305,3305,3305,0
20231024,124400,462260720,3305,3300,3305,3300,589
20231024,124300,460314925,3300,3300,3300,3300,3
20231024,124200,460305025,3300,3300,3300,3300,2
20231024,124100,460298425,3300,3295,3300,3295,11
20231024,124000,460262175,3300,3295,3300,3295,435
20231024,123900,458826850,3295,3290,3295,3290,372
20231024,123800,457602835,3290,3290,3290,3290,7
20231024,123700,457579805,3290,3290,3290,3290,0
20231024,123600,457579805,3290,3290,3290,3290,1
20231024,123500,457576515,3285,3285,3285,3285,357
20231024,123400,456403770,3290,3290,3290,3290,0
20231024,123300,456403770,3290,3290,3290,3290,0
20231024,123200,456403770,3290,3290,3290,3290,5
20231024,123100,456387320,3290,3290,3290,3290,8
20231024,123000,456361000,3290,3290,3290,3290,1
20231024,122900,456357710,3295,3295,3295,3295,6
20231024,122800,456337940,3295,3295,3295,3295,0
20231024,122700,456337940,3295,3295,3295,3295,0
20231024,122600,456337940,3295,3295,3295,3295,0
20231024,122500,456337940,3295,3290,3295,3290,291
20231024,122400,455380545,3290,3290,3290,3290,32
20231024,122300,455275265,3290,3290,3290,3290,0
20231024,122200,455275265,3290,3285,3290,3285,277
20231024,122100,454365315,3285,3275,3285,3275,1001
20231024,122000,451082015,3275,3275,3275,3275,5
20231024,121900,451065640,3275,3275,3275,3275,57
20231024,121800,450878965,3275,3275,3275,3275,0
20231024,121700,450878965,3275,3275,3275,3275,0
20231024,121600,450878965,3275,3275,3275,3275,12
20231024,121500,450839665,3270,3270,3270,3270,259
20231024,121400,449992735,3260,3260,3260,3260,150
20231024,121300,449503735,3270,3270,3270,3270,41
20231024,121200,449369665,3275,3275,3275,3275,0
20231024,121100,449369665,3275,3275,3275,3275,0
20231024,121000,449369665,3275,3275,3275,3275,1
20231024,120900,449366390,3270,3275,3275,3270,51
20231024,120800,449199485,3280,3280,3280,3280,2
20231024,120700,449192925,3265,3265,3265,3265,0
20231024,120600,449192925,3265,3265,3265,3265,10
20231024,120500,449160275,3275,3275,3275,3275,0
20231024,120400,449160275,3275,3275,3275,3275,1
20231024,120300,449157000,3270,3265,3270,3265,364
20231024,120200,447968530,3275,3275,3275,3275,30
20231024,120100,447870280,3280,3280,3280,3280,0
20231024,120000,447870280,3280,3280,3280,3280,2
20231024,115900,447863720,3285,3285,3285,3285,0
20231024,115800,447863720,3285,3285,3285,3285,1
20231024,115700,447860435,3275,3270,3285,3270,23
20231024,115600,447785195,3285,3285,3285,3285,1
20231024,115500,447781910,3290,3290,3290,3290,20
20231024,115400,447716110,3290,3285,3290,3285,2
20231024,115300,447709535,3290,3290,3290,3290,1
20231024,115200,447706245,3290,3290,3290,3290,0
20231024,115100,447706245,3290,3285,3290,3285,601
20231024,115000,445731455,3290,3275,3290,3275,352
20231024,114900,444575545,3280,3280,3280,3280,36
20231024,114800,444457465,3285,3285,3285,3285,0
20231024,114700,444457465,3285,3280,3285,3280,236
20231024,114600,443683380,3285,3285,3285,3285,701
20231024,114500,441380595,3285,3285,3285,3285,0
20231024,114400,441380595,3285,3275,3285,3275,13
20231024,114300,441338000,3285,3285,3285,3285,0
20231024,114200,441338000,3285,3285,3285,3285,100
20231024,114100,441009500,3285,3285,3285,3285,0
20231024,114000,441009500,3285,3285,3285,3285,0
20231024,113900,441009500,3285,3285,3285,3285,0
20231024,113800,441009500,3285,3285,3285,3285,0
20231024,113700,441009500,3285,3285,3285,3285,100
20231024,113600,440681000,3285,3285,3285,3285,0
20231024,113500,440681000,3285,3285,3285,3285,10
20231024,113400,440648150,3285,3285,3285,3285,1
20231024,113300,440644865,3280,3280,3280,3280,183
20231024,113200,440044625,3280,3280,3280,3280,0
20231024,113100,440044625,3280,3275,3280,3270,250
20231024,113000,439226370,3275,3275,3280,3275,609
20231024,112900,437231855,3275,3275,3275,3275,0
20231024,112800,437231855,3275,3275,3275,3275,1
20231024,112700,437228580,3270,3260,3270,3260,535
20231024,112600,435481160,3255,3255,3255,3255,39
20231024,112500,435354215,3235,3265,3265,3235,2000
20231024,112400,428865125,3275,3275,3275,3275,0
20231024,112300,428865125,3275,3275,3275,3275,8
20231024,112200,428838925,3280,3275,3280,3275,150
20231024,112100,428347670,3270,3270,3270,3270,0
20231024,112000,428347670,3270,3270,3270,3270,12
20231024,111900,428308430,3270,3270,3270,3270,30
20231024,111800,428210330,3270,3265,3270,3265,3
20231024,111700,428200530,3275,3270,3275,3270,538
20231024,111600,426441265,3275,3275,3275,3275,291
20231024,111500,425488240,3275,3260,3275,3255,7729
20231024,111400,400291030,3255,3255,3255,3255,400
20231024,111300,398989030,3265,3265,3265,3265,0
20231024,111200,398989030,3265,3260,3265,3260,7
20231024,111100,398966190,3280,3280,3280,3280,0
20231024,111000,398966190,3280,3255,3280,3255,9
20231024,110900,398936870,3275,3275,3275,3275,2
20231024,110800,398930320,3275,3275,3275,3255,1802
20231024,110700,393064765,3260,3260,3260,3260,40
20231024,110600,392934365,3275,3275,3275,3275,10
20231024,110500,392901615,3275,3260,3275,3245,524
20231024,110400,391196385,3235,3225,3235,3215,14949
20231024,110300,343031105,3225,3230,3230,3225,9
20231024,110200,343002045,3235,3235,3235,3235,1
20231024,110100,342998810,3235,3235,3235,3235,41
20231024,110000,342866175,3240,3240,3240,3240,0
20231024,105900,342866175,3240,3230,3240,3230,502
20231024,105800,341241545,3235,3235,3235,3235,100
20231024,105700,340918045,3235,3235,3235,3235,70
20231024,105600,340691595,3240,3240,3240,3200,3531
20231024,105500,329366835,3240,3240,3240,3240,3
20231024,105400,329357115,3215,3235,3235,3215,100
20231024,105300,329035520,3215,3230,3230,3210,2150
20231024,105200,322112485,3235,3235,3235,3235,0
20231024,105100,322112485,3235,3235,3235,3235,109
20231024,105000,321759870,3235,3235,3235,3235,971
20231024,104900,318618685,3235,3235,3235,3235,28
20231024,104800,318528105,3230,3230,3230,3230,75
20231024,104700,318285855,3235,3235,3235,3235,29
20231024,104600,318192040,3230,3230,3230,3230,2
20231024,104500,318185580,3240,3225,3240,3215,4468
20231024,104400,303817780,3230,3230,3230,3230,126
20231024,104300,303410800,3230,3235,3235,3230,1920
20231024,104200,297209030,3240,3240,3240,3240,129
20231024,104100,296791070,3245,3245,3245,3245,2
20231024,104000,296784580,3240,3235,3240,3215,596
20231024,103900,294863635,3225,3225,3225,3225,161
20231024,103800,294344410,3225,3225,3225,3225,0
20231024,103700,294344410,3225,3225,3225,3225,31
20231024,103600,294244435,3225,3225,3225,3225,20
20231024,103500,294179935,3225,3225,3225,3225,0
20231024,103400,294179935,3225,3225,3225,3225,85
20231024,103300,293905810,3225,3225,3225,3225,21
20231024,103200,293838085,3230,3230,3230,3230,0
20231024,103100,293838085,3230,3235,3235,3230,5
20231024,103000,293821920,3240,3240,3240,3240,0
20231024,102900,293821920,3240,3240,3240,3240,1
20231024,102800,293818680,3235,3235,3235,3235,1
20231024,102700,293815445,3240,3240,3240,3240,0
20231024,102600,293815445,3240,3240,3240,3240,55
20231024,102500,293637245,3240,3240,3240,3240,2
20231024,102400,293630765,3220,3240,3245,3220,17
20231024,102300,293575660,3220,3220,3225,3220,607
20231024,102200,291620570,3220,3215,3220,3215,148
20231024,102100,291144545,3215,3250,3250,3215,3237
20231024,102000,280698525,3240,3255,3260,3235,2295
20231024,101900,273247455,3260,3250,3280,3240,11935
20231024,101800,234402785,3245,3245,3260,3245,345
20231024,101700,233281245,3260,3290,3295,3240,6945
20231024,101600,210632205,3270,3265,3295,3260,2265
20231024,101500,203235620,3275,3285,3300,3265,6785
20231024,101400,181001025,3280,3300,3300,3280,464
20231024,101300,179472575,3280,3280,3300,3280,1318
20231024,101200,175144345,3300,3295,3300,3270,734
20231024,101100,172735105,3295,3300,3300,3275,1751
20231024,101000,166990720,3300,3280,3305,3275,793
20231024,100900,164384405,3300,3290,3305,3275,883
20231024,100800,161481570,3280,3280,3295,3270,1838
20231024,100700,155461540,3270,3280,3295,3270,1843
20231024,100600,149408600,3295,3305,3305,3270,1576
20231024,100500,144230305,3275,3280,3310,3270,3302
20231024,100400,133375400,3305,3260,3315,3260,1969
20231024,100300,126888865,3290,3285,3320,3250,818
20231024,100200,124201315,3285,3280,3290,3255,630
20231024,100100,122134825,3280,3270,3295,3255,3829
20231024,100000,109605635,3275,3275,3275,3275,0
20231024,095900,109605635,3275,3275,3275,3275,30
20231024,095800,109507385,3275,3275,3275,3275,1
20231024,095700,109504110,3265,3275,3275,3265,3053
20231024,095600,99520555,3270,3270,3270,3270,3131
20231024,095500,89282185,3275,3275,3275,3275,162
20231024,095400,88751635,3275,3270,3275,3270,341
20231024,095300,87635045,3235,3270,3275,3235,2012
20231024,095200,81091805,3270,3260,3270,3260,160
20231024,095100,80569500,3265,3270,3270,3265,25
20231024,095000,80487815,3275,3275,3275,3275,20
20231024,094900,80422315,3260,3265,3265,3250,757
20231024,094800,77958275,3275,3275,3275,3270,431
20231024,094700,76548850,3280,3280,3280,3275,4
20231024,094600,76535735,3285,3285,3285,3280,1706
20231024,094500,70939935,3285,3285,3285,3285,620
20231024,094400,68903235,3285,3285,3285,3285,0
20231024,094300,68903235,3285,3280,3285,3280,1130
20231024,094200,65196685,3285,3295,3295,3285,376
20231024,094100,63961425,3290,3300,3300,3285,4383
20231024,094000,49534755,3295,3305,3310,3295,90
20231024,093900,49237730,3305,3305,3305,3305,96
20231024,093800,48920450,3310,3310,3310,3310,30
20231024,093700,48821150,3325,3325,3325,3325,0
20231024,093600,48821150,3325,3325,3325,3325,1
20231024,093500,48817825,3310,3320,3320,3310,82
20231024,093400,48546370,3325,3330,3330,3325,3
20231024,093300,48536390,3330,3335,3335,3330,11
20231024,093200,48499720,3320,3320,3320,3320,28
20231024,093100,48406760,3335,3335,3335,3335,0
20231024,093000,48406760,3335,3330,3335,3300,2545
20231024,092900,39983375,3335,3335,3335,3335,0
20231024,092800,39983375,3335,3335,3335,3335,0
20231024,092700,39983375,3335,3315,3335,3315,1317
20231024,092600,35611120,3315,3315,3315,3315,0
20231024,092500,35611120,3315,3325,3325,3315,3
20231024,092400,35601165,3325,3325,3325,3325,4
20231024,092300,35587865,3335,3335,3335,3335,2
20231024,092200,35581195,3335,3315,3335,3315,298
20231024,092100,34592060,3310,3310,3310,3305,567
20231024,092000,32717790,3315,3335,3335,3315,243
20231024,091900,31911765,3335,3335,3335,3335,0
20231024,091800,31911765,3335,3335,3335,3335,0
20231024,091700,31911765,3335,3335,3335,3335,0
20231024,091600,31911765,3335,3335,3335,3335,15
20231024,091500,31861740,3335,3320,3335,3315,18
20231024,091400,31802035,3330,3325,3330,3325,3
20231024,091300,31792055,3325,3330,3330,3325,5
20231024,091200,31775425,3335,3315,3335,3315,2898
20231024,091100,22140515,3325,3320,3325,3310,55
20231024,091000,21957940,3325,3335,3335,3325,31
20231024,090900,21854660,3340,3340,3340,3340,2
20231024,090800,21847980,3345,3345,3345,3345,67
20231024,090700,21623865,3345,3345,3345,3340,446
20231024,090600,20134035,3345,3360,3365,3300,347
20231024,090500,18980015,3365,3355,3365,3355,360
20231024,090400,17771915,3355,3355,3355,3355,601
20231024,090300,15755560,3360,3365,3370,3360,277
20231024,090200,14823480,3370,3360,3370,3360,1134
20231024,090100,11012630,3360,3360,3360,3360,39
20231024,090000,10881590,3340,3290,3350,3290,3300