KissMeData/079160/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193500,2574536045,4940,4940,4940,4940,13021
20231024,193400,2574536045,4940,4940,4940,4940,0
20231024,193300,2574536045,4940,4940,4940,4940,0
20231024,193200,2574536045,4940,4940,4940,4940,0
20231024,193100,2574536045,4940,4940,4940,4940,0
20231024,193000,2574536045,4940,4940,4940,4940,0
20231024,192900,2574536045,4940,4940,4940,4940,0
20231024,192800,2574536045,4940,4940,4940,4940,0
20231024,192700,2574536045,4940,4940,4940,4940,0
20231024,192600,2574536045,4940,4940,4940,4940,0
20231024,192500,2574536045,4940,4940,4940,4940,0
20231024,192400,2574536045,4940,4940,4940,4940,0
20231024,192300,2574536045,4940,4940,4940,4940,0
20231024,192200,2574536045,4940,4940,4940,4940,0
20231024,192100,2574536045,4940,4940,4940,4940,0
20231024,192000,2574536045,4940,4940,4940,4940,0
20231024,191900,2574536045,4940,4940,4940,4940,0
20231024,191800,2574536045,4940,4940,4940,4940,0
20231024,191700,2574536045,4940,4940,4940,4940,0
20231024,191600,2574536045,4940,4940,4940,4940,0
20231024,191500,2574536045,4940,4940,4940,4940,0
20231024,191400,2574536045,4940,4940,4940,4940,0
20231024,191300,2574536045,4940,4940,4940,4940,0
20231024,191200,2574536045,4940,4940,4940,4940,0
20231024,191100,2574536045,4940,4940,4940,4940,0
20231024,191000,2574536045,4940,4940,4940,4940,0
20231024,190900,2574536045,4940,4940,4940,4940,0
20231024,190800,2574536045,4940,4940,4940,4940,0
20231024,190700,2574536045,4940,4940,4940,4940,0
20231024,190600,2574536045,4940,4940,4940,4940,0
20231024,190500,2574536045,4940,4940,4940,4940,13021
20231024,190400,2574536045,4940,4940,4940,4940,0
20231024,190300,2574536045,4940,4940,4940,4940,0
20231024,190200,2574536045,4940,4940,4940,4940,0
20231024,190100,2574536045,4940,4940,4940,4940,0
20231024,190000,2574536045,4940,4940,4940,4940,0
20231024,185900,2574536045,4940,4940,4940,4940,0
20231024,185800,2574536045,4940,4940,4940,4940,0
20231024,185700,2574536045,4940,4940,4940,4940,0
20231024,185600,2574536045,4940,4940,4940,4940,0
20231024,185500,2574536045,4940,4940,4940,4940,0
20231024,185400,2574536045,4940,4940,4940,4940,0
20231024,185300,2574536045,4940,4940,4940,4940,0
20231024,185200,2574536045,4940,4940,4940,4940,0
20231024,185100,2574536045,4940,4940,4940,4940,0
20231024,185000,2574536045,4940,4940,4940,4940,0
20231024,184900,2574536045,4940,4940,4940,4940,0
20231024,184800,2574536045,4940,4940,4940,4940,0
20231024,184700,2574536045,4940,4940,4940,4940,0
20231024,184600,2574536045,4940,4940,4940,4940,0
20231024,184500,2574536045,4940,4940,4940,4940,0
20231024,184400,2574536045,4940,4940,4940,4940,0
20231024,184300,2574536045,4940,4940,4940,4940,0
20231024,184200,2574536045,4940,4940,4940,4940,0
20231024,184100,2574536045,4940,4940,4940,4940,0
20231024,184000,2574536045,4940,4940,4940,4940,0
20231024,183900,2574536045,4940,4940,4940,4940,0
20231024,183800,2574536045,4940,4940,4940,4940,0
20231024,183700,2574536045,4940,4940,4940,4940,0
20231024,183600,2574536045,4940,4940,4940,4940,0
20231024,183500,2574536045,4940,4940,4940,4940,13021
20231024,183400,2574536045,4940,4940,4940,4940,0
20231024,183300,2574536045,4940,4940,4940,4940,0
20231024,183200,2574536045,4940,4940,4940,4940,0
20231024,183100,2574536045,4940,4940,4940,4940,0
20231024,183000,2574536045,4940,4940,4940,4940,0
20231024,182900,2574536045,4940,4940,4940,4940,0
20231024,182800,2574536045,4940,4940,4940,4940,0
20231024,182700,2574536045,4940,4940,4940,4940,0
20231024,182600,2574536045,4940,4940,4940,4940,0
20231024,182500,2574536045,4940,4940,4940,4940,0
20231024,182400,2574536045,4940,4940,4940,4940,0
20231024,182300,2574536045,4940,4940,4940,4940,0
20231024,182200,2574536045,4940,4940,4940,4940,0
20231024,182100,2574536045,4940,4940,4940,4940,0
20231024,182000,2574536045,4940,4940,4940,4940,0
20231024,181900,2574536045,4940,4940,4940,4940,0
20231024,181800,2574536045,4940,4940,4940,4940,0
20231024,181700,2574536045,4940,4940,4940,4940,0
20231024,181600,2574536045,4940,4940,4940,4940,0
20231024,181500,2574536045,4940,4940,4940,4940,0
20231024,181400,2574536045,4940,4940,4940,4940,0
20231024,181300,2574536045,4940,4940,4940,4940,0
20231024,181200,2574536045,4940,4940,4940,4940,0
20231024,181100,2574536045,4940,4940,4940,4940,0
20231024,181000,2574536045,4940,4940,4940,4940,0
20231024,180900,2574536045,4940,4940,4940,4940,0
20231024,180800,2574536045,4940,4940,4940,4940,0
20231024,180700,2574536045,4940,4940,4940,4940,0
20231024,180600,2574536045,4940,4940,4940,4940,0
20231024,180500,2574536045,4940,4940,4940,4940,13021
20231024,180400,2574536045,4940,4940,4940,4940,0
20231024,180300,2574536045,4940,4940,4940,4940,0
20231024,180200,2574536045,4940,4940,4940,4940,0
20231024,180100,2574536045,4940,4940,4940,4940,0
20231024,180000,2574536045,4940,4940,4940,4940,0
20231024,175900,2574536045,4940,4940,4940,4940,0
20231024,175800,2574536045,4940,4940,4940,4940,0
20231024,175700,2574536045,4940,4940,4940,4940,0
20231024,175600,2574536045,4940,4940,4940,4940,0
20231024,175500,2574536045,4940,4940,4940,4940,0
20231024,175400,2574536045,4940,4940,4940,4940,0
20231024,175300,2574536045,4940,4940,4940,4940,0
20231024,175200,2574536045,4940,4940,4940,4940,0
20231024,175100,2574536045,4940,4940,4940,4940,0
20231024,175000,2574536045,4940,4940,4940,4940,0
20231024,174900,2574536045,4940,4940,4940,4940,0
20231024,174800,2574536045,4940,4940,4940,4940,0
20231024,174700,2574536045,4940,4940,4940,4940,0
20231024,174600,2574536045,4940,4940,4940,4940,0
20231024,174500,2574536045,4940,4940,4940,4940,0
20231024,174400,2574536045,4940,4940,4940,4940,0
20231024,174300,2574536045,4940,4940,4940,4940,0
20231024,174200,2574536045,4940,4940,4940,4940,0
20231024,174100,2574536045,4940,4940,4940,4940,0
20231024,174000,2574536045,4940,4940,4940,4940,0
20231024,173900,2574536045,4940,4940,4940,4940,0
20231024,173800,2574536045,4940,4940,4940,4940,0
20231024,173700,2574536045,4940,4940,4940,4940,0
20231024,173600,2574536045,4940,4940,4940,4940,0
20231024,173500,2574536045,4940,4940,4940,4940,13021
20231024,173400,2574536045,4940,4940,4940,4940,0
20231024,173300,2574536045,4940,4940,4940,4940,0
20231024,173200,2574536045,4940,4940,4940,4940,0
20231024,173100,2574536045,4940,4940,4940,4940,0
20231024,173000,2574536045,4940,4940,4940,4940,0
20231024,172900,2574536045,4940,4940,4940,4940,0
20231024,172800,2574536045,4940,4940,4940,4940,0
20231024,172700,2574536045,4940,4940,4940,4940,0
20231024,172600,2574536045,4940,4940,4940,4940,0
20231024,172500,2574536045,4940,4940,4940,4940,0
20231024,172400,2574536045,4940,4940,4940,4940,0
20231024,172300,2574536045,4940,4940,4940,4940,0
20231024,172200,2574536045,4940,4940,4940,4940,0
20231024,172100,2574536045,4940,4940,4940,4940,0
20231024,172000,2574536045,4940,4940,4940,4940,0
20231024,171900,2574536045,4940,4940,4940,4940,0
20231024,171800,2574536045,4940,4940,4940,4940,0
20231024,171700,2574536045,4940,4940,4940,4940,0
20231024,171600,2574536045,4940,4940,4940,4940,0
20231024,171500,2574536045,4940,4940,4940,4940,0
20231024,171400,2574536045,4940,4940,4940,4940,0
20231024,171300,2574536045,4940,4940,4940,4940,0
20231024,171200,2574536045,4940,4940,4940,4940,0
20231024,171100,2574536045,4940,4940,4940,4940,0
20231024,171000,2574536045,4940,4940,4940,4940,0
20231024,170900,2574536045,4940,4940,4940,4940,0
20231024,170800,2574536045,4940,4940,4940,4940,0
20231024,170700,2574536045,4940,4940,4940,4940,0
20231024,170600,2574536045,4940,4940,4940,4940,0
20231024,170500,2574536045,4940,4940,4940,4940,13021
20231024,170400,2574536045,4940,4940,4940,4940,0
20231024,170300,2574536045,4940,4940,4940,4940,0
20231024,170200,2574536045,4940,4940,4940,4940,0
20231024,170100,2574536045,4940,4940,4940,4940,0
20231024,170000,2574536045,4940,4940,4940,4940,0
20231024,165900,2574536045,4940,4940,4940,4940,0
20231024,165800,2574536045,4940,4940,4940,4940,0
20231024,165700,2574536045,4940,4940,4940,4940,0
20231024,165600,2574536045,4940,4940,4940,4940,0
20231024,165500,2574536045,4940,4940,4940,4940,0
20231024,165400,2574536045,4940,4940,4940,4940,0
20231024,165300,2574536045,4940,4940,4940,4940,0
20231024,165200,2574536045,4940,4940,4940,4940,0
20231024,165100,2574536045,4940,4940,4940,4940,0
20231024,165000,2574536045,4940,4940,4940,4940,0
20231024,164900,2574536045,4940,4940,4940,4940,0
20231024,164800,2574536045,4940,4940,4940,4940,0
20231024,164700,2574536045,4940,4940,4940,4940,0
20231024,164600,2574536045,4940,4940,4940,4940,0
20231024,164500,2574536045,4940,4940,4940,4940,0
20231024,164400,2574536045,4940,4940,4940,4940,0
20231024,164300,2574536045,4940,4940,4940,4940,0
20231024,164200,2574536045,4940,4940,4940,4940,0
20231024,164100,2574536045,4940,4940,4940,4940,0
20231024,164000,2574536045,4940,4940,4940,4940,0
20231024,163900,2574536045,4940,4940,4940,4940,0
20231024,163800,2574536045,4940,4940,4940,4940,0
20231024,163700,2574536045,4940,4940,4940,4940,0
20231024,163600,2574536045,4940,4940,4940,4940,0
20231024,163500,2574536045,4940,4940,4940,4940,13021
20231024,163400,2574536045,4940,4940,4940,4940,0
20231024,163300,2574536045,4940,4940,4940,4940,0
20231024,163200,2574536045,4940,4940,4940,4940,0
20231024,163100,2574536045,4940,4940,4940,4940,0
20231024,163000,2574536045,4940,4940,4940,4940,0
20231024,162900,2574536045,4940,4940,4940,4940,0
20231024,162800,2574536045,4940,4940,4940,4940,0
20231024,162700,2574536045,4940,4940,4940,4940,0
20231024,162600,2574536045,4940,4940,4940,4940,0
20231024,162500,2574536045,4940,4940,4940,4940,0
20231024,162400,2574536045,4940,4940,4940,4940,0
20231024,162300,2574536045,4940,4940,4940,4940,0
20231024,162200,2574536045,4940,4940,4940,4940,0
20231024,162100,2574536045,4940,4940,4940,4940,0
20231024,162000,2574536045,4940,4940,4940,4940,0
20231024,161900,2574536045,4940,4940,4940,4940,0
20231024,161800,2574536045,4940,4940,4940,4940,0
20231024,161700,2574536045,4940,4940,4940,4940,0
20231024,161600,2574536045,4940,4940,4940,4940,0
20231024,161500,2574536045,4940,4940,4940,4940,0
20231024,161400,2574536045,4940,4940,4940,4940,0
20231024,161300,2574536045,4940,4940,4940,4940,0
20231024,161200,2574536045,4940,4940,4940,4940,0
20231024,161100,2574536045,4940,4940,4940,4940,0
20231024,161000,2574536045,4940,4940,4940,4940,0
20231024,160900,2574536045,4940,4940,4940,4940,0
20231024,160800,2574536045,4940,4940,4940,4940,0
20231024,160700,2574536045,4940,4940,4940,4940,0
20231024,160600,2574536045,4940,4940,4940,4940,0
20231024,160500,2574536045,4940,4940,4940,4940,13021
20231024,160400,2574536045,4940,4940,4940,4940,0
20231024,160300,2574536045,4940,4940,4940,4940,0
20231024,160200,2574536045,4940,4940,4940,4940,0
20231024,160100,2574536045,4940,4940,4940,4940,0
20231024,160000,2574536045,4940,4940,4940,4940,0
20231024,155900,2574536045,4940,4940,4940,4940,0
20231024,155800,2574536045,4940,4940,4940,4940,0
20231024,155700,2574536045,4940,4940,4940,4940,0
20231024,155600,2574536045,4940,4940,4940,4940,0
20231024,155500,2574536045,4940,4940,4940,4940,0
20231024,155400,2574536045,4940,4940,4940,4940,0
20231024,155300,2574536045,4940,4940,4940,4940,0
20231024,155200,2574536045,4940,4940,4940,4940,0
20231024,155100,2574536045,4940,4940,4940,4940,0
20231024,155000,2574536045,4940,4940,4940,4940,0
20231024,154900,2574536045,4940,4940,4940,4940,0
20231024,154800,2574536045,4940,4940,4940,4940,0
20231024,154700,2574536045,4940,4940,4940,4940,0
20231024,154600,2574536045,4940,4940,4940,4940,0
20231024,154500,2574536045,4940,4940,4940,4940,0
20231024,154400,2574536045,4940,4940,4940,4940,0
20231024,154300,2574536045,4940,4940,4940,4940,0
20231024,154200,2574536045,4940,4940,4940,4940,0
20231024,154100,2574536045,4940,4940,4940,4940,0
20231024,154000,2574536045,4940,4940,4940,4940,0
20231024,153900,2574536045,4940,4940,4940,4940,0
20231024,153800,2574536045,4940,4940,4940,4940,0
20231024,153700,2574536045,4940,4940,4940,4940,0
20231024,153600,2574536045,4940,4940,4940,4940,0
20231024,153500,2574536045,4940,4940,4940,4940,13021
20231024,153400,2574536045,4940,4940,4940,4940,0
20231024,153300,2574536045,4940,4940,4940,4940,0
20231024,153200,2574536045,4940,4940,4940,4940,0
20231024,153100,2574536045,4940,4940,4940,4940,0
20231024,153000,2574536045,4940,4940,4940,4940,13021
20231024,152900,2510212305,4935,4935,4935,4935,0
20231024,152800,2510212305,4935,4935,4935,4935,0
20231024,152700,2510212305,4935,4935,4935,4935,0
20231024,152600,2510212305,4935,4935,4935,4935,0
20231024,152500,2510212305,4935,4935,4935,4935,0
20231024,152400,2510212305,4935,4935,4935,4935,0
20231024,152300,2510212305,4935,4935,4935,4935,0
20231024,152200,2510212305,4935,4935,4935,4935,0
20231024,152100,2510212305,4935,4935,4935,4935,0
20231024,152000,2510212305,4935,4935,4935,4935,0
20231024,151900,2510212305,4935,4930,4935,4920,1483
20231024,151800,2502907510,4925,4920,4930,4920,1743
20231024,151700,2494323390,4925,4925,4925,4920,1005
20231024,151600,2489373945,4925,4925,4930,4925,785
20231024,151500,2485507095,4925,4925,4925,4925,810
20231024,151400,2481517845,4930,4925,4930,4925,596
20231024,151300,2478580060,4925,4920,4925,4920,2108
20231024,151200,2468198250,4920,4915,4920,4910,1414
20231024,151100,2461245475,4915,4915,4915,4910,2073
20231024,151000,2451056840,4915,4905,4915,4905,1688
20231024,150900,2442768690,4910,4910,4915,4905,874
20231024,150800,2438479140,4910,4905,4915,4905,1435
20231024,150700,2431432205,4900,4895,4905,4895,3910
20231024,150600,2412279140,4895,4890,4895,4890,105
20231024,150500,2411765275,4890,4890,4895,4890,1577
20231024,150400,2404048695,4890,4890,4890,4885,1939
20231024,150300,2394567465,4885,4890,4890,4885,279
20231024,150200,2393204280,4890,4890,4890,4880,120
20231024,150100,2392617580,4880,4880,4890,4880,345
20231024,150000,2390932025,4880,4890,4890,4880,322
20231024,145900,2389359305,4890,4890,4890,4880,292
20231024,145800,2387931450,4890,4895,4895,4890,228
20231024,145700,2386816315,4890,4885,4890,4885,625
20231024,145600,2383763070,4880,4880,4880,4880,155
20231024,145500,2383006670,4880,4880,4880,4880,1076
20231024,145400,2377755790,4880,4880,4880,4880,200
20231024,145300,2376779790,4880,4880,4880,4880,4120
20231024,145200,2356674190,4875,4875,4880,4875,5408
20231024,145100,2330308805,4875,4875,4875,4875,82
20231024,145000,2329909055,4870,4870,4870,4865,2257
20231024,144900,2318917475,4870,4870,4870,4870,50
20231024,144800,2318673975,4870,4870,4870,4865,992
20231024,144700,2313845410,4870,4870,4875,4870,653
20231024,144600,2310665295,4865,4870,4870,4865,1685
20231024,144500,2302464295,4870,4870,4870,4870,200
20231024,144400,2301490295,4870,4865,4870,4860,600
20231024,144300,2298572160,4870,4875,4875,4870,1711
20231024,144200,2290237235,4880,4880,4880,4880,145
20231024,144100,2289529635,4875,4880,4880,4875,88
20231024,144000,2289100465,4885,4875,4885,4875,43
20231024,143900,2288890435,4880,4885,4885,4880,103
20231024,143800,2288387295,4885,4885,4885,4885,310
20231024,143700,2286872945,4885,4885,4890,4885,224
20231024,143600,2285778250,4890,4890,4890,4890,1
20231024,143500,2285773360,4890,4865,4890,4865,14
20231024,143400,2285704925,4865,4880,4880,4860,738
20231024,143300,2282113290,4880,4895,4895,4880,267
20231024,143200,2280808575,4875,4895,4895,4870,22
20231024,143100,2280701100,4865,4895,4895,4865,10389
20231024,143000,2230058320,4895,4890,4895,4890,1363
20231024,142900,2223386510,4890,4890,4890,4890,418
20231024,142800,2221342490,4890,4890,4895,4890,1016
20231024,142700,2216374240,4890,4895,4895,4890,157
20231024,142600,2215606230,4895,4895,4900,4895,2695
20231024,142500,2202409215,4895,4895,4895,4895,130
20231024,142400,2201772865,4890,4890,4890,4890,0
20231024,142300,2201772865,4890,4890,4890,4890,690
20231024,142200,2198398765,4890,4890,4895,4890,780
20231024,142100,2194581015,4895,4890,4895,4890,535
20231024,142000,2191963420,4895,4890,4895,4890,638
20231024,141900,2188840605,4890,4890,4900,4890,516
20231024,141800,2186317070,4890,4895,4900,4890,937
20231024,141700,2181730930,4895,4895,4895,4895,187
20231024,141600,2180815565,4895,4895,4895,4890,999
20231024,141500,2175927720,4895,4895,4895,4895,774
20231024,141400,2172138990,4895,4895,4895,4895,702
20231024,141300,2168702700,4885,4890,4900,4885,616
20231024,141200,2165692325,4885,4900,4900,4885,2721
20231024,141100,2152383580,4900,4875,4900,4875,3015
20231024,141000,2137641550,4875,4875,4875,4875,55
20231024,140900,2137373425,4875,4875,4875,4875,653
20231024,140800,2134190050,4880,4875,4880,4870,1307
20231024,140700,2127818465,4875,4865,4875,4860,1587
20231024,140600,2120092530,4865,4860,4870,4860,1551
20231024,140500,2112547430,4860,4855,4860,4855,2260
20231024,140400,2101575125,4860,4855,4865,4850,2183
20231024,140300,2090971365,4850,4850,4855,4850,94
20231024,140200,2090515440,4850,4845,4850,4845,3734
20231024,140100,2072405565,4845,4840,4845,4840,1965
20231024,140000,2062885295,4840,4840,4840,4840,405
20231024,135900,2060925095,4840,4835,4840,4835,1122
20231024,135800,2055498190,4840,4835,4840,4835,2165
20231024,135700,2045027660,4840,4825,4845,4825,5052
20231024,135600,2020589180,4830,4825,4830,4825,4809
20231024,135500,1997373065,4820,4820,4820,4820,29
20231024,135400,1997233285,4820,4815,4820,4815,1228
20231024,135300,1991315215,4820,4820,4820,4815,103
20231024,135200,1990819195,4825,4820,4825,4820,226
20231024,135100,1989729780,4820,4825,4825,4820,629
20231024,135000,1986697090,4825,4825,4825,4825,229
20231024,134900,1985592165,4825,4815,4825,4810,1091
20231024,134800,1980331895,4815,4815,4820,4815,207
20231024,134700,1979334935,4805,4815,4815,4805,263
20231024,134600,1978069820,4815,4805,4815,4800,1345
20231024,134500,1971607850,4805,4810,4810,4800,649
20231024,134400,1968489470,4810,4815,4815,4810,396
20231024,134300,1966583190,4815,4810,4815,4810,182
20231024,134200,1965706885,4810,4815,4820,4800,8241
20231024,134100,1926134970,4820,4820,4820,4820,460
20231024,134000,1923917770,4820,4825,4825,4820,705
20231024,133900,1920517395,4830,4830,4830,4830,551
20231024,133800,1917856065,4830,4830,4830,4830,11
20231024,133700,1917802935,4825,4835,4835,4825,1519
20231024,133600,1910465390,4835,4835,4835,4835,664
20231024,133500,1907254950,4830,4835,4835,4830,50
20231024,133400,1907013350,4835,4835,4835,4835,613
20231024,133300,1904049495,4830,4835,4835,4830,673
20231024,133200,1900796230,4835,4835,4840,4835,1776
20231024,133100,1892208015,4835,4835,4835,4835,619
20231024,133000,1889215150,4835,4835,4835,4835,120
20231024,132900,1888634950,4835,4840,4840,4835,191
20231024,132800,1887711215,4835,4840,4840,4835,1554
20231024,132700,1880189860,4840,4835,4840,4835,191
20231024,132600,1879266090,4835,4830,4835,4830,185
20231024,132500,1878371705,4830,4840,4840,4830,311
20231024,132400,1876869475,4825,4845,4845,4825,3187
20231024,132300,1861454815,4845,4840,4845,4840,272
20231024,132200,1860137080,4840,4835,4845,4835,450
20231024,132100,1857958870,4840,4840,4840,4835,508
20231024,132000,1855500450,4840,4835,4840,4830,2347
20231024,131900,1844156205,4830,4830,4830,4830,363
20231024,131800,1842402915,4825,4825,4825,4825,233
20231024,131700,1841278690,4825,4825,4825,4825,1018
20231024,131600,1836366840,4825,4825,4825,4820,1241
20231024,131500,1830379025,4820,4820,4820,4820,20
20231024,131400,1830282625,4820,4820,4820,4820,548
20231024,131300,1827641265,4820,4820,4820,4820,111
20231024,131200,1827106245,4815,4815,4815,4815,431
20231024,131100,1825030980,4815,4815,4815,4815,88
20231024,131000,1824607260,4815,4825,4825,4815,7825
20231024,130900,1786885750,4830,4830,4830,4830,2187
20231024,130800,1776322540,4830,4835,4835,4830,371
20231024,130700,1774529610,4835,4835,4835,4830,190
20231024,130600,1773611620,4835,4835,4835,4830,391
20231024,130500,1771721185,4840,4840,4840,4835,2498
20231024,130400,1759631035,4845,4845,4845,4840,948
20231024,130300,1755038675,4845,4845,4845,4840,1064
20231024,130200,1749884350,4845,4835,4845,4835,645
20231024,130100,1746764910,4840,4820,4840,4820,8248
20231024,130000,1706927560,4825,4820,4825,4820,232
20231024,125900,1705809280,4820,4820,4820,4820,3005
20231024,125800,1691325180,4815,4815,4815,4815,24
20231024,125700,1691209620,4815,4810,4815,4810,606
20231024,125600,1688291735,4810,4810,4810,4810,1083
20231024,125500,1683082505,4805,4800,4805,4800,1681
20231024,125400,1675005615,4800,4805,4805,4800,760
20231024,125300,1671356280,4805,4805,4805,4805,440
20231024,125200,1669242080,4805,4805,4805,4805,337
20231024,125100,1667622795,4805,4805,4805,4805,1801
20231024,125000,1658968990,4805,4800,4805,4800,6302
20231024,124900,1628717515,4800,4795,4800,4795,238
20231024,124800,1627575855,4795,4800,4800,4795,463
20231024,124700,1625355380,4795,4795,4795,4795,101
20231024,124600,1624871085,4795,4795,4795,4795,1078
20231024,124500,1619702075,4795,4795,4795,4795,872
20231024,124400,1615520835,4795,4795,4795,4795,1740
20231024,124300,1607177535,4790,4790,4790,4790,356
20231024,124200,1605472295,4790,4785,4790,4785,117
20231024,124100,1604911965,4790,4790,4790,4790,226
20231024,124000,1603829425,4790,4790,4790,4790,127
20231024,123900,1603221095,4790,4790,4790,4785,1131
20231024,123800,1597804210,4790,4790,4790,4790,50
20231024,123700,1597564710,4790,4790,4790,4785,1276
20231024,123600,1591453170,4790,4790,4790,4790,41
20231024,123500,1591256780,4790,4785,4790,4785,241
20231024,123400,1590102400,4785,4785,4790,4785,265
20231024,123300,1588834370,4790,4790,4790,4790,2179
20231024,123200,1578396960,4790,4790,4790,4790,1926
20231024,123100,1569171420,4790,4790,4790,4785,338
20231024,123000,1567552950,4790,4790,4790,4790,221
20231024,122900,1566494360,4785,4795,4795,4785,1943
20231024,122800,1557180415,4800,4795,4800,4795,361
20231024,122700,1555448545,4795,4795,4800,4795,851
20231024,122600,1551367455,4795,4795,4795,4785,1133
20231024,122500,1545935465,4795,4795,4795,4795,3
20231024,122400,1545921080,4795,4795,4795,4795,2587
20231024,122300,1533516415,4800,4800,4800,4800,653
20231024,122200,1530382015,4795,4790,4795,4790,1703
20231024,122100,1522216305,4790,4780,4790,4780,4784
20231024,122000,1499311060,4785,4780,4785,4780,73
20231024,121900,1498962115,4780,4775,4780,4775,76
20231024,121800,1498598850,4775,4775,4780,4775,2905
20231024,121700,1484717475,4775,4775,4775,4775,0
20231024,121600,1484717475,4775,4775,4775,4770,2209
20231024,121500,1474170250,4770,4770,4770,4770,151
20231024,121400,1473449980,4770,4770,4770,4770,15
20231024,121300,1473378430,4770,4770,4770,4770,1000
20231024,121200,1468608430,4775,4770,4775,4770,71
20231024,121100,1468269655,4770,4770,4770,4770,0
20231024,121000,1468269655,4770,4770,4770,4770,50
20231024,120900,1468031155,4770,4775,4775,4770,219
20231024,120800,1466985985,4765,4765,4770,4765,387
20231024,120700,1465141430,4775,4765,4775,4765,5093
20231024,120600,1440852130,4765,4765,4770,4765,193
20231024,120500,1439932165,4765,4765,4765,4765,223
20231024,120400,1438869570,4765,4765,4765,4765,408
20231024,120300,1436925450,4765,4765,4770,4765,269
20231024,120200,1435643565,4770,4770,4770,4770,62
20231024,120100,1435347825,4770,4770,4770,4765,25
20231024,120000,1435228625,4770,4770,4770,4770,395
20231024,115900,1433344475,4770,4770,4770,4770,44
20231024,115800,1433134595,4770,4770,4770,4770,18
20231024,115700,1433048735,4770,4770,4770,4770,630
20231024,115600,1430043635,4770,4775,4775,4765,1009
20231024,115500,1425233420,4770,4770,4775,4765,182
20231024,115400,1424365335,4770,4765,4770,4765,2346
20231024,115300,1413175685,4765,4765,4770,4765,124
20231024,115200,1412584715,4770,4770,4775,4770,1252
20231024,115100,1406611670,4775,4775,4775,4775,727
20231024,115000,1403140245,4775,4775,4775,4775,32
20231024,114900,1402987445,4775,4775,4775,4775,179
20231024,114800,1402132720,4775,4770,4775,4770,200
20231024,114700,1401178470,4770,4775,4775,4770,1040
20231024,114600,1396212620,4770,4775,4775,4770,45
20231024,114500,1395997895,4775,4770,4775,4770,306
20231024,114400,1394537750,4765,4775,4780,4765,1000
20231024,114300,1389762980,4775,4765,4780,4760,7063
20231024,114200,1356084895,4765,4760,4765,4760,1179
20231024,114100,1350472655,4760,4760,4760,4755,95
20231024,114000,1350020460,4765,4760,4765,4760,3249
20231024,113900,1334554310,4755,4760,4760,4755,1016
20231024,113800,1329723180,4755,4755,4760,4755,1660
20231024,113700,1321823690,4750,4755,4755,4750,3298
20231024,113600,1306143050,4755,4755,4760,4755,459
20231024,113500,1303960440,4755,4755,4755,4755,4
20231024,113400,1303941420,4760,4765,4765,4760,1342
20231024,113300,1297553495,4760,4760,4760,4760,151
20231024,113200,1296834735,4760,4755,4765,4755,2562
20231024,113100,1284638865,4760,4760,4760,4760,17
20231024,113000,1284557945,4765,4760,4765,4760,1117
20231024,112900,1279241020,4760,4760,4760,4755,75
20231024,112800,1278884120,4760,4765,4765,4760,1114
20231024,112700,1273581475,4760,4760,4760,4760,886
20231024,112600,1269364115,4760,4755,4760,4755,1348
20231024,112500,1262947640,4760,4760,4760,4760,113
20231024,112400,1262409760,4755,4760,4760,4755,235
20231024,112300,1261291840,4760,4745,4760,4745,3461
20231024,112200,1244850865,4745,4745,4750,4745,2341
20231024,112100,1233742720,4745,4740,4745,4740,210
20231024,112000,1232747090,4740,4740,4740,4735,230
20231024,111900,1231657405,4735,4740,4745,4735,2166
20231024,111800,1221392230,4750,4740,4750,4740,404
20231024,111700,1219473300,4740,4745,4745,4740,1879
20231024,111600,1210562460,4740,4740,4740,4740,1160
20231024,111500,1205064060,4740,4745,4745,4740,116
20231024,111400,1204513655,4745,4740,4745,4740,920
20231024,111300,1200148765,4740,4740,4740,4735,2252
20231024,111200,1189474765,4720,4735,4735,4720,3461
20231024,111100,1173101830,4735,4725,4735,4720,2014
20231024,111000,1163578210,4725,4725,4725,4725,195
20231024,110900,1162656835,4725,4720,4725,4720,2406
20231024,110800,1151293940,4720,4720,4720,4720,52
20231024,110700,1151048500,4725,4720,4725,4720,65
20231024,110600,1150741675,4720,4720,4720,4720,22
20231024,110500,1150637835,4720,4720,4725,4720,579
20231024,110400,1147904455,4715,4720,4720,4715,147
20231024,110300,1147211335,4720,4730,4730,4710,2889
20231024,110200,1133584530,4725,4720,4725,4715,4062
20231024,110100,1114413365,4720,4715,4720,4715,1577
20231024,110000,1106974950,4715,4715,4715,4715,605
20231024,105900,1104122375,4710,4710,4710,4710,507
20231024,105800,1101734405,4710,4715,4715,4710,986
20231024,105700,1097086040,4715,4715,4720,4710,1725
20231024,105600,1088953130,4715,4705,4715,4700,2013
20231024,105500,1079472945,4705,4705,4705,4705,377
20231024,105400,1077699160,4705,4700,4705,4700,545
20231024,105300,1075137435,4705,4700,4705,4700,1555
20231024,105200,1067821185,4700,4695,4700,4695,1035
20231024,105100,1062960210,4700,4700,4700,4695,230
20231024,105000,1061879710,4700,4700,4705,4700,112
20231024,104900,1061353305,4705,4700,4705,4700,356
20231024,104800,1059680100,4700,4700,4700,4700,1765
20231024,104700,1051384600,4700,4695,4700,4695,12
20231024,104600,1051328230,4695,4690,4695,4690,1646
20231024,104500,1043600895,4690,4690,4690,4690,174
20231024,104400,1042784835,4690,4690,4690,4680,596
20231024,104300,1039994635,4685,4695,4695,4680,211
20231024,104200,1039004175,4680,4695,4695,4680,598
20231024,104100,1036203320,4690,4700,4700,4690,61
20231024,104000,1035916950,4680,4695,4700,4680,2571
20231024,103900,1023841605,4685,4680,4690,4680,1519
20231024,103800,1016727855,4680,4675,4680,4675,65
20231024,103700,1016423935,4675,4670,4675,4670,2069
20231024,103600,1006751745,4670,4670,4670,4670,65
20231024,103500,1006448195,4670,4675,4675,4670,3098
20231024,103400,991977055,4675,4675,4675,4670,2594
20231024,103300,979856325,4670,4675,4675,4670,124
20231024,103200,979276975,4675,4675,4675,4670,1353
20231024,103100,972958175,4675,4675,4675,4670,1649
20231024,103000,965254985,4670,4675,4675,4670,297
20231024,102900,963866665,4675,4680,4685,4675,1175
20231024,102800,958369590,4680,4685,4690,4680,702
20231024,102700,955083630,4680,4680,4685,4680,8294
20231024,102600,916267705,4680,4690,4690,4680,1650
20231024,102500,908537995,4690,4690,4690,4685,1896
20231024,102400,899655080,4695,4690,4695,4685,261
20231024,102300,898430360,4685,4680,4695,4680,400
20231024,102200,896556705,4680,4685,4685,4680,1673
20231024,102100,888721640,4685,4695,4695,4685,9049
20231024,102000,846287400,4695,4695,4695,4690,664
20231024,101900,843172220,4690,4695,4700,4690,953
20231024,101800,838699550,4695,4700,4700,4695,121
20231024,101700,838131400,4700,4705,4705,4695,624
20231024,101600,835201490,4705,4700,4705,4695,21058
20231024,101500,736232175,4700,4705,4705,4700,11065
20231024,101400,684220165,4700,4710,4710,4700,25018
20231024,101300,566618760,4710,4710,4710,4710,123
20231024,101200,566039430,4715,4710,4715,4710,1280
20231024,101100,560009600,4710,4710,4710,4705,368
20231024,101000,558277615,4710,4705,4710,4705,210
20231024,100900,557289550,4705,4705,4705,4705,575
20231024,100800,554584175,4705,4705,4705,4705,200
20231024,100700,553643175,4705,4710,4710,4705,915
20231024,100600,549334080,4710,4715,4715,4700,779
20231024,100500,545666335,4715,4715,4715,4700,5308
20231024,100400,520668620,4715,4715,4715,4715,116
20231024,100300,520121680,4720,4725,4725,4720,305
20231024,100200,518681565,4725,4720,4725,4720,501
20231024,100100,516316840,4730,4720,4735,4720,1831
20231024,100000,507655165,4720,4720,4720,4720,19
20231024,095900,507565485,4725,4705,4725,4705,1249
20231024,095800,501675930,4705,4705,4705,4700,4103
20231024,095700,482387200,4710,4720,4720,4705,3052
20231024,095600,468011355,4720,4725,4725,4715,1797
20231024,095500,459537115,4720,4720,4720,4715,1699
20231024,095400,451520495,4720,4720,4720,4715,836
20231024,095300,447575875,4720,4720,4720,4715,720
20231024,095200,444180220,4720,4720,4725,4720,230
20231024,095100,443094605,4720,4720,4720,4715,845
20231024,095000,439106705,4720,4725,4725,4720,563
20231024,094900,436449085,4725,4725,4730,4725,2024
20231024,094800,426885620,4725,4730,4730,4725,873
20231024,094700,422760115,4730,4730,4735,4730,1635
20231024,094600,415026560,4730,4725,4730,4725,623
20231024,094500,412080840,4725,4740,4740,4725,4281
20231024,094400,391842315,4745,4740,4745,4735,280
20231024,094300,390515290,4740,4735,4740,4735,163
20231024,094200,389742890,4735,4740,4750,4735,301
20231024,094100,388315490,4735,4750,4750,4735,1602
20231024,094000,380719255,4750,4750,4750,4750,41
20231024,093900,380524505,4750,4750,4750,4750,22
20231024,093800,380420005,4750,4755,4755,4750,641
20231024,093700,377375045,4755,4755,4755,4750,30
20231024,093600,377232400,4755,4760,4760,4755,107
20231024,093500,376723590,4760,4765,4765,4755,566
20231024,093400,374028405,4760,4765,4765,4760,101
20231024,093300,373547425,4765,4750,4765,4750,3031
20231024,093200,359122340,4760,4760,4760,4755,339
20231024,093100,357509285,4760,4755,4760,4755,2603
20231024,093000,345129640,4755,4745,4755,4745,530
20231024,092900,342612680,4750,4755,4755,4740,436
20231024,092800,340540705,4745,4750,4750,4745,1552
20231024,092700,333169420,4750,4755,4755,4750,205
20231024,092600,332195170,4755,4755,4755,4755,1112
20231024,092500,326907610,4755,4750,4755,4750,781
20231024,092400,323194955,4750,4750,4755,4750,72
20231024,092300,322852880,4750,4745,4755,4745,232
20231024,092200,321751195,4745,4750,4750,4745,1209
20231024,092100,316008450,4750,4725,4750,4700,8277
20231024,092000,276916570,4720,4740,4740,4720,695
20231024,091900,273626230,4740,4745,4745,4740,290
20231024,091800,272251580,4740,4760,4765,4740,13268
20231024,091700,209152515,4760,4765,4770,4760,5115
20231024,091600,184789645,4770,4770,4775,4770,2442
20231024,091500,173141270,4775,4775,4780,4770,2058
20231024,091400,163312345,4775,4780,4780,4770,3431
20231024,091300,146930370,4785,4780,4785,4775,838
20231024,091200,142924875,4780,4780,4780,4775,135
20231024,091100,142279750,4775,4790,4790,4775,789
20231024,091000,138504180,4790,4785,4790,4765,5109
20231024,090900,114090390,4785,4780,4785,4770,1771
20231024,090800,105633110,4785,4765,4785,4765,6465
20231024,090700,74789390,4760,4765,4765,4760,257
20231024,090600,73566025,4760,4775,4775,4755,1499
20231024,090500,66436520,4775,4780,4780,4775,264
20231024,090400,65175865,4780,4780,4785,4775,1779
20231024,090300,56669605,4780,4780,4790,4780,670
20231024,090200,53464465,4775,4765,4780,4760,3235
20231024,090100,38045765,4760,4760,4760,4760,1488
20231024,090000,30962885,4760,4720,4775,4720,6514