KissMeData/095570/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194500,605304350,3920,3920,3920,3920,753
20231024,194400,605304350,3920,3920,3920,3920,0
20231024,194300,605304350,3920,3920,3920,3920,0
20231024,194200,605304350,3920,3920,3920,3920,0
20231024,194100,605304350,3920,3920,3920,3920,0
20231024,194000,605304350,3920,3920,3920,3920,0
20231024,193900,605304350,3920,3920,3920,3920,0
20231024,193800,605304350,3920,3920,3920,3920,0
20231024,193700,605304350,3920,3920,3920,3920,0
20231024,193600,605304350,3920,3920,3920,3920,0
20231024,193500,605304350,3920,3920,3920,3920,0
20231024,193400,605304350,3920,3920,3920,3920,0
20231024,193300,605304350,3920,3920,3920,3920,0
20231024,193200,605304350,3920,3920,3920,3920,0
20231024,193100,605304350,3920,3920,3920,3920,0
20231024,193000,605304350,3920,3920,3920,3920,0
20231024,192900,605304350,3920,3920,3920,3920,0
20231024,192800,605304350,3920,3920,3920,3920,0
20231024,192700,605304350,3920,3920,3920,3920,0
20231024,192600,605304350,3920,3920,3920,3920,0
20231024,192500,605304350,3920,3920,3920,3920,0
20231024,192400,605304350,3920,3920,3920,3920,0
20231024,192300,605304350,3920,3920,3920,3920,0
20231024,192200,605304350,3920,3920,3920,3920,0
20231024,192100,605304350,3920,3920,3920,3920,0
20231024,192000,605304350,3920,3920,3920,3920,0
20231024,191900,605304350,3920,3920,3920,3920,0
20231024,191800,605304350,3920,3920,3920,3920,0
20231024,191700,605304350,3920,3920,3920,3920,0
20231024,191600,605304350,3920,3920,3920,3920,0
20231024,191500,605304350,3920,3920,3920,3920,753
20231024,191400,605304350,3920,3920,3920,3920,0
20231024,191300,605304350,3920,3920,3920,3920,0
20231024,191200,605304350,3920,3920,3920,3920,0
20231024,191100,605304350,3920,3920,3920,3920,0
20231024,191000,605304350,3920,3920,3920,3920,0
20231024,190900,605304350,3920,3920,3920,3920,0
20231024,190800,605304350,3920,3920,3920,3920,0
20231024,190700,605304350,3920,3920,3920,3920,0
20231024,190600,605304350,3920,3920,3920,3920,0
20231024,190500,605304350,3920,3920,3920,3920,0
20231024,190400,605304350,3920,3920,3920,3920,0
20231024,190300,605304350,3920,3920,3920,3920,0
20231024,190200,605304350,3920,3920,3920,3920,0
20231024,190100,605304350,3920,3920,3920,3920,0
20231024,190000,605304350,3920,3920,3920,3920,0
20231024,185900,605304350,3920,3920,3920,3920,0
20231024,185800,605304350,3920,3920,3920,3920,0
20231024,185700,605304350,3920,3920,3920,3920,0
20231024,185600,605304350,3920,3920,3920,3920,0
20231024,185500,605304350,3920,3920,3920,3920,0
20231024,185400,605304350,3920,3920,3920,3920,0
20231024,185300,605304350,3920,3920,3920,3920,0
20231024,185200,605304350,3920,3920,3920,3920,0
20231024,185100,605304350,3920,3920,3920,3920,0
20231024,185000,605304350,3920,3920,3920,3920,0
20231024,184900,605304350,3920,3920,3920,3920,0
20231024,184800,605304350,3920,3920,3920,3920,0
20231024,184700,605304350,3920,3920,3920,3920,0
20231024,184600,605304350,3920,3920,3920,3920,0
20231024,184500,605304350,3920,3920,3920,3920,753
20231024,184400,605304350,3920,3920,3920,3920,0
20231024,184300,605304350,3920,3920,3920,3920,0
20231024,184200,605304350,3920,3920,3920,3920,0
20231024,184100,605304350,3920,3920,3920,3920,0
20231024,184000,605304350,3920,3920,3920,3920,0
20231024,183900,605304350,3920,3920,3920,3920,0
20231024,183800,605304350,3920,3920,3920,3920,0
20231024,183700,605304350,3920,3920,3920,3920,0
20231024,183600,605304350,3920,3920,3920,3920,0
20231024,183500,605304350,3920,3920,3920,3920,0
20231024,183400,605304350,3920,3920,3920,3920,0
20231024,183300,605304350,3920,3920,3920,3920,0
20231024,183200,605304350,3920,3920,3920,3920,0
20231024,183100,605304350,3920,3920,3920,3920,0
20231024,183000,605304350,3920,3920,3920,3920,0
20231024,182900,605304350,3920,3920,3920,3920,0
20231024,182800,605304350,3920,3920,3920,3920,0
20231024,182700,605304350,3920,3920,3920,3920,0
20231024,182600,605304350,3920,3920,3920,3920,0
20231024,182500,605304350,3920,3920,3920,3920,0
20231024,182400,605304350,3920,3920,3920,3920,0
20231024,182300,605304350,3920,3920,3920,3920,0
20231024,182200,605304350,3920,3920,3920,3920,0
20231024,182100,605304350,3920,3920,3920,3920,0
20231024,182000,605304350,3920,3920,3920,3920,0
20231024,181900,605304350,3920,3920,3920,3920,0
20231024,181800,605304350,3920,3920,3920,3920,0
20231024,181700,605304350,3920,3920,3920,3920,0
20231024,181600,605304350,3920,3920,3920,3920,0
20231024,181500,605304350,3920,3920,3920,3920,753
20231024,181400,605304350,3920,3920,3920,3920,0
20231024,181300,605304350,3920,3920,3920,3920,0
20231024,181200,605304350,3920,3920,3920,3920,0
20231024,181100,605304350,3920,3920,3920,3920,0
20231024,181000,605304350,3920,3920,3920,3920,0
20231024,180900,605304350,3920,3920,3920,3920,0
20231024,180800,605304350,3920,3920,3920,3920,0
20231024,180700,605304350,3920,3920,3920,3920,0
20231024,180600,605304350,3920,3920,3920,3920,0
20231024,180500,605304350,3920,3920,3920,3920,0
20231024,180400,605304350,3920,3920,3920,3920,0
20231024,180300,605304350,3920,3920,3920,3920,0
20231024,180200,605304350,3920,3920,3920,3920,0
20231024,180100,605304350,3920,3920,3920,3920,0
20231024,180000,605304350,3920,3920,3920,3920,0
20231024,175900,605304350,3920,3920,3920,3920,0
20231024,175800,605304350,3920,3920,3920,3920,0
20231024,175700,605304350,3920,3920,3920,3920,0
20231024,175600,605304350,3920,3920,3920,3920,0
20231024,175500,605304350,3920,3920,3920,3920,0
20231024,175400,605304350,3920,3920,3920,3920,0
20231024,175300,605304350,3920,3920,3920,3920,0
20231024,175200,605304350,3920,3920,3920,3920,0
20231024,175100,605304350,3920,3920,3920,3920,0
20231024,175000,605304350,3920,3920,3920,3920,0
20231024,174900,605304350,3920,3920,3920,3920,0
20231024,174800,605304350,3920,3920,3920,3920,0
20231024,174700,605304350,3920,3920,3920,3920,0
20231024,174600,605304350,3920,3920,3920,3920,0
20231024,174500,605304350,3920,3920,3920,3920,753
20231024,174400,605304350,3920,3920,3920,3920,0
20231024,174300,605304350,3920,3920,3920,3920,0
20231024,174200,605304350,3920,3920,3920,3920,0
20231024,174100,605304350,3920,3920,3920,3920,0
20231024,174000,605304350,3920,3920,3920,3920,0
20231024,173900,605304350,3920,3920,3920,3920,0
20231024,173800,605304350,3920,3920,3920,3920,0
20231024,173700,605304350,3920,3920,3920,3920,0
20231024,173600,605304350,3920,3920,3920,3920,0
20231024,173500,605304350,3920,3920,3920,3920,0
20231024,173400,605304350,3920,3920,3920,3920,0
20231024,173300,605304350,3920,3920,3920,3920,0
20231024,173200,605304350,3920,3920,3920,3920,0
20231024,173100,605304350,3920,3920,3920,3920,0
20231024,173000,605304350,3920,3920,3920,3920,0
20231024,172900,605304350,3920,3920,3920,3920,0
20231024,172800,605304350,3920,3920,3920,3920,0
20231024,172700,605304350,3920,3920,3920,3920,0
20231024,172600,605304350,3920,3920,3920,3920,0
20231024,172500,605304350,3920,3920,3920,3920,0
20231024,172400,605304350,3920,3920,3920,3920,0
20231024,172300,605304350,3920,3920,3920,3920,0
20231024,172200,605304350,3920,3920,3920,3920,0
20231024,172100,605304350,3920,3920,3920,3920,0
20231024,172000,605304350,3920,3920,3920,3920,0
20231024,171900,605304350,3920,3920,3920,3920,0
20231024,171800,605304350,3920,3920,3920,3920,0
20231024,171700,605304350,3920,3920,3920,3920,0
20231024,171600,605304350,3920,3920,3920,3920,0
20231024,171500,605304350,3920,3920,3920,3920,753
20231024,171400,605304350,3920,3920,3920,3920,0
20231024,171300,605304350,3920,3920,3920,3920,0
20231024,171200,605304350,3920,3920,3920,3920,0
20231024,171100,605304350,3920,3920,3920,3920,0
20231024,171000,605304350,3920,3920,3920,3920,0
20231024,170900,605304350,3920,3920,3920,3920,0
20231024,170800,605304350,3920,3920,3920,3920,0
20231024,170700,605304350,3920,3920,3920,3920,0
20231024,170600,605304350,3920,3920,3920,3920,0
20231024,170500,605304350,3920,3920,3920,3920,0
20231024,170400,605304350,3920,3920,3920,3920,0
20231024,170300,605304350,3920,3920,3920,3920,0
20231024,170200,605304350,3920,3920,3920,3920,0
20231024,170100,605304350,3920,3920,3920,3920,0
20231024,170000,605304350,3920,3920,3920,3920,0
20231024,165900,605304350,3920,3920,3920,3920,0
20231024,165800,605304350,3920,3920,3920,3920,0
20231024,165700,605304350,3920,3920,3920,3920,0
20231024,165600,605304350,3920,3920,3920,3920,0
20231024,165500,605304350,3920,3920,3920,3920,0
20231024,165400,605304350,3920,3920,3920,3920,0
20231024,165300,605304350,3920,3920,3920,3920,0
20231024,165200,605304350,3920,3920,3920,3920,0
20231024,165100,605304350,3920,3920,3920,3920,0
20231024,165000,605304350,3920,3920,3920,3920,0
20231024,164900,605304350,3920,3920,3920,3920,0
20231024,164800,605304350,3920,3920,3920,3920,0
20231024,164700,605304350,3920,3920,3920,3920,0
20231024,164600,605304350,3920,3920,3920,3920,0
20231024,164500,605304350,3920,3920,3920,3920,753
20231024,164400,605304350,3920,3920,3920,3920,0
20231024,164300,605304350,3920,3920,3920,3920,0
20231024,164200,605304350,3920,3920,3920,3920,0
20231024,164100,605304350,3920,3920,3920,3920,0
20231024,164000,605304350,3920,3920,3920,3920,0
20231024,163900,605304350,3920,3920,3920,3920,0
20231024,163800,605304350,3920,3920,3920,3920,0
20231024,163700,605304350,3920,3920,3920,3920,0
20231024,163600,605304350,3920,3920,3920,3920,0
20231024,163500,605304350,3920,3920,3920,3920,0
20231024,163400,605304350,3920,3920,3920,3920,0
20231024,163300,605304350,3920,3920,3920,3920,0
20231024,163200,605304350,3920,3920,3920,3920,0
20231024,163100,605304350,3920,3920,3920,3920,0
20231024,163000,605304350,3920,3920,3920,3920,0
20231024,162900,605304350,3920,3920,3920,3920,0
20231024,162800,605304350,3920,3920,3920,3920,0
20231024,162700,605304350,3920,3920,3920,3920,0
20231024,162600,605304350,3920,3920,3920,3920,0
20231024,162500,605304350,3920,3920,3920,3920,0
20231024,162400,605304350,3920,3920,3920,3920,0
20231024,162300,605304350,3920,3920,3920,3920,0
20231024,162200,605304350,3920,3920,3920,3920,0
20231024,162100,605304350,3920,3920,3920,3920,0
20231024,162000,605304350,3920,3920,3920,3920,0
20231024,161900,605304350,3920,3920,3920,3920,0
20231024,161800,605304350,3920,3920,3920,3920,0
20231024,161700,605304350,3920,3920,3920,3920,0
20231024,161600,605304350,3920,3920,3920,3920,0
20231024,161500,605304350,3920,3920,3920,3920,753
20231024,161400,605304350,3920,3920,3920,3920,0
20231024,161300,605304350,3920,3920,3920,3920,0
20231024,161200,605304350,3920,3920,3920,3920,0
20231024,161100,605304350,3920,3920,3920,3920,0
20231024,161000,605304350,3920,3920,3920,3920,0
20231024,160900,605304350,3920,3920,3920,3920,0
20231024,160800,605304350,3920,3920,3920,3920,0
20231024,160700,605304350,3920,3920,3920,3920,0
20231024,160600,605304350,3920,3920,3920,3920,0
20231024,160500,605304350,3920,3920,3920,3920,0
20231024,160400,605304350,3920,3920,3920,3920,0
20231024,160300,605304350,3920,3920,3920,3920,0
20231024,160200,605304350,3920,3920,3920,3920,0
20231024,160100,605304350,3920,3920,3920,3920,0
20231024,160000,605304350,3920,3920,3920,3920,0
20231024,155900,605304350,3920,3920,3920,3920,0
20231024,155800,605304350,3920,3920,3920,3920,0
20231024,155700,605304350,3920,3920,3920,3920,0
20231024,155600,605304350,3920,3920,3920,3920,0
20231024,155500,605304350,3920,3920,3920,3920,0
20231024,155400,605304350,3920,3920,3920,3920,0
20231024,155300,605304350,3920,3920,3920,3920,0
20231024,155200,605304350,3920,3920,3920,3920,0
20231024,155100,605304350,3920,3920,3920,3920,0
20231024,155000,605304350,3920,3920,3920,3920,0
20231024,154900,605304350,3920,3920,3920,3920,0
20231024,154800,605304350,3920,3920,3920,3920,0
20231024,154700,605304350,3920,3920,3920,3920,0
20231024,154600,605304350,3920,3920,3920,3920,0
20231024,154500,605304350,3920,3920,3920,3920,753
20231024,154400,605304350,3920,3920,3920,3920,0
20231024,154300,605304350,3920,3920,3920,3920,0
20231024,154200,605304350,3920,3920,3920,3920,0
20231024,154100,605304350,3920,3920,3920,3920,0
20231024,154000,605304350,3920,3920,3920,3920,0
20231024,153900,605304350,3920,3920,3920,3920,0
20231024,153800,605304350,3920,3920,3920,3920,0
20231024,153700,605304350,3920,3920,3920,3920,0
20231024,153600,605304350,3920,3920,3920,3920,0
20231024,153500,605304350,3920,3920,3920,3920,0
20231024,153400,605304350,3920,3920,3920,3920,0
20231024,153300,605304350,3920,3920,3920,3920,0
20231024,153200,605304350,3920,3920,3920,3920,0
20231024,153100,605304350,3920,3920,3920,3920,0
20231024,153000,605304350,3920,3920,3920,3920,753
20231024,152900,602352590,3920,3920,3920,3920,0
20231024,152800,602352590,3920,3920,3920,3920,0
20231024,152700,602352590,3920,3920,3920,3920,0
20231024,152600,602352590,3920,3920,3920,3920,0
20231024,152500,602352590,3920,3920,3920,3920,0
20231024,152400,602352590,3920,3920,3920,3920,0
20231024,152300,602352590,3920,3920,3920,3920,0
20231024,152200,602352590,3920,3920,3920,3920,0
20231024,152100,602352590,3920,3920,3920,3920,0
20231024,152000,602352590,3920,3920,3920,3920,0
20231024,151900,602352590,3920,3910,3920,3910,368
20231024,151800,600913030,3910,3910,3910,3910,28
20231024,151700,600803550,3915,3915,3915,3915,0
20231024,151600,600803550,3915,3915,3915,3915,1
20231024,151500,600799635,3915,3910,3915,3910,4
20231024,151400,600783990,3910,3910,3910,3910,0
20231024,151300,600783990,3910,3910,3910,3910,1
20231024,151200,600780080,3920,3910,3920,3910,6
20231024,151100,600756570,3910,3915,3920,3910,303
20231024,151000,599569300,3910,3910,3915,3910,60
20231024,150900,599334575,3905,3905,3905,3905,1
20231024,150800,599330670,3905,3910,3910,3905,2
20231024,150700,599322855,3905,3910,3910,3905,4
20231024,150600,599307225,3910,3910,3910,3910,1
20231024,150500,599303315,3910,3910,3910,3910,1
20231024,150400,599299405,3910,3910,3910,3910,1
20231024,150300,599295495,3905,3910,3920,3905,2504
20231024,150200,589504840,3910,3925,3925,3910,51
20231024,150100,589304680,3925,3905,3925,3900,12
20231024,150000,589257805,3905,3905,3905,3905,2
20231024,145900,589249995,3925,3925,3925,3925,0
20231024,145800,589249995,3925,3900,3925,3900,13713
20231024,145700,535458110,3900,3910,3910,3900,9381
20231024,145600,498825735,3910,3910,3910,3910,0
20231024,145500,498825735,3910,3920,3920,3910,1718
20231024,145400,492098420,3925,3925,3925,3925,0
20231024,145300,492098420,3925,3925,3925,3925,0
20231024,145200,492098420,3925,3925,3925,3925,0
20231024,145100,492098420,3925,3925,3925,3925,0
20231024,145000,492098420,3925,3925,3925,3925,0
20231024,144900,492098420,3925,3925,3925,3925,267
20231024,144800,491050445,3925,3925,3925,3925,24
20231024,144700,490956245,3925,3925,3925,3925,0
20231024,144600,490956245,3925,3925,3925,3925,36
20231024,144500,490814945,3930,3930,3930,3930,1
20231024,144400,490811015,3930,3930,3930,3930,125
20231024,144300,490319765,3930,3930,3930,3930,90
20231024,144200,489966065,3930,3930,3930,3930,1
20231024,144100,489962135,3930,3920,3930,3920,135
20231024,144000,489431785,3920,3920,3920,3920,11
20231024,143900,489388665,3920,3920,3920,3920,0
20231024,143800,489388665,3920,3920,3925,3920,270
20231024,143700,488330015,3920,3920,3920,3920,125
20231024,143600,487840015,3920,3920,3920,3920,23
20231024,143500,487749855,3930,3930,3930,3930,0
20231024,143400,487749855,3930,3930,3930,3930,0
20231024,143300,487749855,3930,3930,3930,3930,19
20231024,143200,487675185,3930,3930,3930,3930,31
20231024,143100,487553355,3920,3920,3920,3920,24
20231024,143000,487459275,3920,3920,3920,3920,2
20231024,142900,487451435,3920,3920,3920,3920,15
20231024,142800,487392635,3920,3920,3920,3920,11
20231024,142700,487349515,3920,3920,3920,3920,0
20231024,142600,487349515,3920,3925,3925,3920,24
20231024,142500,487255430,3920,3920,3920,3920,0
20231024,142400,487255430,3920,3920,3920,3920,24
20231024,142300,487161350,3920,3920,3920,3920,0
20231024,142200,487161350,3920,3920,3920,3920,13
20231024,142100,487110390,3920,3920,3920,3920,11
20231024,142000,487067270,3920,3930,3930,3920,432
20231024,141900,485370700,3930,3930,3930,3930,324
20231024,141800,484097380,3930,3930,3930,3930,19
20231024,141700,484022710,3930,3930,3930,3930,15
20231024,141600,483963760,3930,3930,3930,3930,414
20231024,141500,482336740,3935,3935,3935,3935,1742
20231024,141400,475481970,3935,3935,3935,3935,10
20231024,141300,475442620,3940,3940,3940,3940,62
20231024,141200,475198340,3940,3940,3940,3940,134
20231024,141100,474670380,3940,3935,3940,3935,2
20231024,141000,474662505,3940,3940,3940,3940,0
20231024,140900,474662505,3940,3940,3940,3940,10
20231024,140800,474623105,3940,3940,3940,3940,469
20231024,140700,472775245,3940,3940,3940,3940,0
20231024,140600,472775245,3940,3940,3940,3940,0
20231024,140500,472775245,3940,3940,3940,3940,0
20231024,140400,472775245,3940,3940,3940,3940,0
20231024,140300,472775245,3940,3935,3940,3935,1255
20231024,140200,467830610,3935,3935,3935,3935,3
20231024,140100,467818805,3940,3940,3940,3940,0
20231024,140000,467818805,3940,3940,3940,3940,0
20231024,135900,467818805,3940,3930,3940,3930,22
20231024,135800,467732325,3930,3930,3930,3930,15
20231024,135700,467673375,3930,3930,3930,3930,11
20231024,135600,467630145,3930,3930,3930,3930,13
20231024,135500,467579055,3930,3930,3930,3930,11
20231024,135400,467535825,3930,3930,3930,3930,0
20231024,135300,467535825,3930,3930,3930,3930,13
20231024,135200,467484735,3930,3930,3930,3930,11
20231024,135100,467441505,3930,3930,3930,3930,13
20231024,135000,467390415,3930,3930,3930,3930,11
20231024,134900,467347185,3930,3930,3930,3930,682
20231024,134800,464666925,3930,3930,3930,3930,11
20231024,134700,464623695,3930,3930,3930,3930,0
20231024,134600,464623695,3930,3930,3930,3930,13
20231024,134500,464572605,3930,3930,3930,3930,11
20231024,134400,464529375,3930,3930,3930,3930,13
20231024,134300,464478285,3930,3930,3930,3930,76
20231024,134200,464179605,3940,3940,3940,3940,52
20231024,134100,463974725,3935,3930,3940,3930,413
20231024,134000,462349395,3930,3930,3930,3930,30
20231024,133900,462231495,3925,3925,3925,3925,13
20231024,133800,462180470,3925,3925,3925,3925,12
20231024,133700,462133370,3930,3930,3930,3930,0
20231024,133600,462133370,3930,3930,3930,3930,10
20231024,133500,462094070,3930,3930,3930,3930,0
20231024,133400,462094070,3930,3930,3930,3930,10
20231024,133300,462054770,3930,3930,3930,3930,49
20231024,133200,461862200,3930,3930,3930,3930,1
20231024,133100,461858270,3930,3930,3930,3930,179
20231024,133000,461154800,3930,3930,3930,3930,30
20231024,132900,461036900,3935,3935,3935,3935,65
20231024,132800,460781125,3935,3935,3935,3935,271
20231024,132700,459714740,3930,3930,3930,3930,66
20231024,132600,459455360,3935,3935,3935,3935,0
20231024,132500,459455360,3935,3935,3935,3935,0
20231024,132400,459455360,3935,3935,3935,3935,1
20231024,132300,459451425,3935,3935,3935,3935,19
20231024,132200,459376660,3935,3935,3935,3935,0
20231024,132100,459376660,3935,3935,3935,3935,20
20231024,132000,459297960,3940,3940,3940,3940,0
20231024,131900,459297960,3940,3940,3940,3940,0
20231024,131800,459297960,3940,3940,3940,3940,82
20231024,131700,458974880,3940,3940,3940,3940,4040
20231024,131600,443057280,3945,3945,3945,3945,70
20231024,131500,442781130,3940,3935,3940,3935,1970
20231024,131400,435022340,3930,3930,3930,3930,17
20231024,131300,434955530,3935,3935,3935,3935,21
20231024,131200,434872895,3925,3925,3925,3925,12
20231024,131100,434825795,3925,3920,3935,3920,2964
20231024,131000,423184715,3920,3920,3920,3920,21
20231024,130900,423102395,3920,3920,3920,3920,3
20231024,130800,423090635,3915,3915,3915,3915,1140
20231024,130700,418627535,3910,3910,3910,3910,12
20231024,130600,418580615,3910,3910,3910,3910,13
20231024,130500,418529785,3910,3915,3915,3910,110
20231024,130400,418099285,3915,3910,3915,3910,15
20231024,130300,418040625,3910,3910,3910,3910,41
20231024,130200,417880315,3910,3910,3910,3910,53
20231024,130100,417673085,3910,3910,3910,3910,1
20231024,130000,417669175,3910,3910,3910,3910,454
20231024,125900,415894035,3910,3910,3910,3910,82
20231024,125800,415573415,3910,3910,3910,3910,0
20231024,125700,415573415,3910,3910,3910,3905,252
20231024,125600,414589240,3910,3910,3910,3910,0
20231024,125500,414589240,3910,3910,3910,3910,317
20231024,125400,413349770,3910,3910,3910,3910,8
20231024,125300,413318490,3910,3910,3910,3910,134
20231024,125200,412794550,3910,3910,3910,3910,1
20231024,125100,412790640,3910,3910,3910,3910,0
20231024,125000,412790640,3910,3910,3910,3910,12
20231024,124900,412743720,3910,3910,3910,3910,13
20231024,124800,412692890,3910,3910,3910,3910,21
20231024,124700,412610780,3910,3910,3910,3910,4
20231024,124600,412595140,3910,3910,3910,3910,36
20231024,124500,412454380,3915,3915,3915,3915,58
20231024,124400,412227310,3915,3915,3915,3915,0
20231024,124300,412227310,3915,3900,3915,3900,2363
20231024,124200,402994035,3900,3900,3900,3900,13
20231024,124100,402943335,3900,3900,3900,3900,0
20231024,124000,402943335,3900,3900,3900,3900,25
20231024,123900,402845835,3900,3900,3900,3900,200
20231024,123800,402065835,3900,3905,3905,3900,65
20231024,123700,401812060,3905,3905,3905,3905,73
20231024,123600,401526995,3905,3905,3905,3905,12
20231024,123500,401480135,3905,3905,3905,3905,13
20231024,123400,401429370,3900,3900,3900,3900,0
20231024,123300,401429370,3900,3915,3915,3900,899
20231024,123200,397920180,3915,3915,3915,3915,0
20231024,123100,397920180,3915,3915,3915,3915,1792
20231024,123000,390904500,3915,3915,3915,3915,214
20231024,122900,390066690,3920,3915,3920,3915,2
20231024,122800,390058855,3920,3920,3920,3920,58
20231024,122700,389831495,3920,3915,3920,3915,381
20231024,122600,388337985,3920,3920,3920,3920,903
20231024,122500,384798225,3920,3920,3920,3920,255
20231024,122400,383798625,3920,3910,3920,3910,5886
20231024,122300,360750530,3910,3910,3910,3910,1657
20231024,122200,354271660,3905,3905,3905,3905,0
20231024,122100,354271660,3905,3915,3915,3905,1083
20231024,122000,350033030,3910,3910,3910,3910,653
20231024,121900,347479800,3910,3910,3910,3910,1
20231024,121800,347475890,3910,3905,3910,3905,2049
20231024,121700,339472365,3900,3900,3900,3900,1002
20231024,121600,335564565,3900,3900,3900,3900,0
20231024,121500,335564565,3900,3900,3900,3900,0
20231024,121400,335564565,3900,3900,3900,3900,1000
20231024,121300,331664565,3900,3900,3900,3900,20
20231024,121200,331586565,3900,3900,3900,3900,0
20231024,121100,331586565,3900,3900,3900,3900,1
20231024,121000,331582665,3900,3900,3900,3900,8
20231024,120900,331551465,3895,3900,3900,3895,128
20231024,120800,331052405,3900,3900,3900,3900,250
20231024,120700,330077405,3895,3895,3895,3895,25
20231024,120600,329980030,3895,3895,3895,3895,45
20231024,120500,329804755,3900,3900,3900,3900,0
20231024,120400,329804755,3900,3900,3900,3900,0
20231024,120300,329804755,3900,3900,3900,3900,22
20231024,120200,329718955,3900,3900,3900,3900,0
20231024,120100,329718955,3900,3900,3900,3900,1
20231024,120000,329715055,3895,3895,3895,3895,25
20231024,115900,329617680,3895,3895,3895,3895,0
20231024,115800,329617680,3895,3895,3895,3895,19
20231024,115700,329543675,3895,3895,3895,3895,6
20231024,115600,329520305,3895,3895,3895,3895,50
20231024,115500,329325555,3895,3895,3895,3895,25
20231024,115400,329228180,3895,3895,3895,3895,0
20231024,115300,329228180,3895,3895,3895,3895,164
20231024,115200,328589400,3895,3895,3895,3895,473
20231024,115100,326747065,3900,3900,3900,3900,2
20231024,115000,326739265,3905,3905,3905,3905,0
20231024,114900,326739265,3905,3905,3905,3905,12
20231024,114800,326692405,3905,3905,3905,3905,38
20231024,114700,326544015,3905,3905,3905,3905,0
20231024,114600,326544015,3905,3905,3905,3905,0
20231024,114500,326544015,3905,3900,3905,3900,146
20231024,114400,325974090,3900,3900,3900,3900,0
20231024,114300,325974090,3900,3900,3905,3900,297
20231024,114200,324814475,3900,3900,3900,3900,161
20231024,114100,324186575,3905,3905,3905,3905,5
20231024,114000,324167050,3905,3905,3905,3905,1
20231024,113900,324163145,3900,3900,3900,3900,0
20231024,113800,324163145,3900,3900,3900,3900,25
20231024,113700,324065645,3900,3895,3900,3895,3203
20231024,113600,311586675,3900,3900,3900,3900,63
20231024,113500,311340975,3900,3900,3900,3900,37
20231024,113400,311196675,3905,3905,3905,3905,50
20231024,113300,311001425,3905,3905,3905,3905,40
20231024,113200,310845225,3895,3900,3900,3895,7
20231024,113100,310817950,3900,3900,3900,3900,25
20231024,113000,310720450,3900,3900,3900,3900,2035
20231024,112900,302783950,3900,3900,3900,3900,0
20231024,112800,302783950,3900,3900,3900,3900,50
20231024,112700,302588950,3900,3900,3900,3900,0
20231024,112600,302588950,3900,3900,3900,3900,0
20231024,112500,302588950,3900,3900,3900,3900,10
20231024,112400,302549950,3900,3900,3900,3900,12
20231024,112300,302503150,3900,3900,3900,3900,701
20231024,112200,299769250,3895,3895,3895,3895,5
20231024,112100,299749775,3900,3900,3900,3900,0
20231024,112000,299749775,3900,3900,3900,3900,26
20231024,111900,299648375,3895,3895,3895,3895,25
20231024,111800,299551000,3895,3895,3895,3895,2
20231024,111700,299543210,3895,3895,3895,3895,54
20231024,111600,299332880,3895,3895,3895,3895,388
20231024,111500,297821620,3895,3895,3895,3895,13
20231024,111400,297770985,3895,3895,3895,3895,12
20231024,111300,297724245,3895,3895,3895,3895,2
20231024,111200,297716455,3895,3895,3895,3895,87
20231024,111100,297377590,3895,3895,3895,3895,8
20231024,111000,297346430,3895,3895,3895,3895,14
20231024,110900,297291900,3900,3900,3900,3900,83
20231024,110800,296968200,3900,3895,3900,3895,33
20231024,110700,296839565,3895,3895,3895,3895,412
20231024,110600,295234825,3890,3895,3895,3890,440
20231024,110500,293521725,3895,3895,3895,3895,13
20231024,110400,293471090,3895,3900,3905,3895,2382
20231024,110300,284180685,3895,3900,3900,3895,500
20231024,110200,282232375,3905,3905,3905,3905,212
20231024,110100,281404515,3905,3895,3905,3895,121
20231024,110000,280932685,3890,3895,3895,3890,17
20231024,105900,280866550,3895,3885,3895,3885,693
20231024,105800,278172835,3880,3880,3880,3880,13
20231024,105700,278122395,3880,3880,3880,3880,511
20231024,105600,276139715,3880,3880,3880,3880,13
20231024,105500,276089275,3880,3880,3880,3880,12
20231024,105400,276042715,3880,3890,3890,3880,1255
20231024,105300,271170765,3895,3905,3905,3895,1205
20231024,105200,266468205,3905,3905,3905,3905,12
20231024,105100,266421345,3905,3895,3915,3895,2528
20231024,105000,256541520,3895,3900,3900,3895,1563
20231024,104900,250445885,3900,3900,3900,3900,989
20231024,104800,246588785,3900,3885,3900,3885,1650
20231024,104700,240168540,3885,3880,3885,3880,619
20231024,104600,237766810,3880,3875,3880,3875,1102
20231024,104500,233491550,3875,3875,3875,3875,12
20231024,104400,233445050,3875,3880,3880,3875,888
20231024,104300,230003800,3880,3880,3880,3880,0
20231024,104200,230003800,3880,3880,3880,3880,3
20231024,104100,229992160,3880,3880,3880,3880,198
20231024,104000,229223920,3885,3885,3885,3885,68
20231024,103900,228959740,3885,3885,3895,3885,1370
20231024,103800,223631595,3885,3880,3885,3875,431
20231024,103700,221958325,3875,3875,3880,3875,1012
20231024,103600,218036330,3875,3875,3875,3875,510
20231024,103500,216060080,3880,3860,3880,3860,2437
20231024,103400,206623575,3860,3850,3860,3850,717
20231024,103300,203860075,3845,3850,3850,3845,33
20231024,103200,203733030,3850,3850,3850,3850,105
20231024,103100,203328780,3850,3840,3850,3840,1688
20231024,103000,196836170,3840,3840,3840,3840,0
20231024,102900,196836170,3840,3825,3840,3825,2254
20231024,102800,188196750,3820,3820,3820,3820,54
20231024,102700,187990470,3820,3820,3820,3820,66
20231024,102600,187738350,3825,3820,3825,3820,1427
20231024,102500,182287205,3820,3820,3820,3820,30
20231024,102400,182172605,3820,3820,3820,3820,33
20231024,102300,182046545,3820,3820,3820,3820,442
20231024,102200,180358105,3820,3820,3820,3820,125
20231024,102100,179880605,3820,3825,3825,3820,1300
20231024,102000,174913395,3825,3830,3830,3825,2114
20231024,101900,166817530,3835,3835,3835,3835,1
20231024,101800,166813695,3835,3835,3835,3835,55
20231024,101700,166602770,3835,3835,3835,3835,5
20231024,101600,166583595,3835,3830,3835,3830,36
20231024,101500,166445670,3835,3835,3835,3835,0
20231024,101400,166445670,3835,3835,3835,3835,0
20231024,101300,166445670,3835,3835,3835,3835,5
20231024,101200,166426495,3835,3835,3835,3835,5
20231024,101100,166407320,3835,3835,3835,3835,0
20231024,101000,166407320,3835,3835,3835,3835,30
20231024,100900,166292270,3835,3835,3835,3835,100
20231024,100800,165908770,3835,3830,3835,3830,163
20231024,100700,165283730,3830,3830,3830,3830,228
20231024,100600,164410490,3830,3830,3830,3830,13
20231024,100500,164360700,3830,3830,3830,3830,0
20231024,100400,164360700,3830,3830,3830,3830,25
20231024,100300,164264950,3830,3830,3830,3830,0
20231024,100200,164264950,3830,3830,3830,3830,12
20231024,100100,164218990,3830,3830,3830,3830,264
20231024,100000,163207870,3835,3835,3835,3835,0
20231024,095900,163207870,3835,3835,3835,3835,3
20231024,095800,163196365,3830,3825,3830,3825,1052
20231024,095700,159167225,3825,3820,3825,3820,123
20231024,095600,158696815,3820,3820,3820,3820,100
20231024,095500,158314815,3820,3820,3820,3820,50
20231024,095400,158123815,3820,3815,3820,3815,63
20231024,095300,157883220,3815,3815,3815,3815,0
20231024,095200,157883220,3815,3820,3820,3815,181
20231024,095100,157192360,3820,3825,3830,3820,531
20231024,095000,155161270,3830,3830,3830,3830,0
20231024,094900,155161270,3830,3825,3830,3825,421
20231024,094800,153550940,3820,3820,3820,3820,12
20231024,094700,153505100,3820,3845,3845,3820,7825
20231024,094600,123499375,3850,3860,3865,3845,3704
20231024,094500,109224000,3860,3865,3865,3860,214
20231024,094400,108397955,3865,3865,3865,3865,3128
20231024,094300,96308235,3865,3870,3870,3865,6
20231024,094200,96285025,3870,3870,3870,3865,796
20231024,094100,93205880,3870,3875,3875,3870,812
20231024,094000,90061890,3880,3885,3885,3880,174
20231024,093900,89386765,3880,3880,3880,3880,0
20231024,093800,89386765,3880,3880,3880,3880,157
20231024,093700,88777605,3880,3880,3880,3880,11
20231024,093600,88734925,3885,3885,3885,3885,34
20231024,093500,88602835,3885,3880,3890,3880,467
20231024,093400,86788620,3885,3885,3885,3885,5
20231024,093300,86769195,3880,3880,3880,3880,25
20231024,093200,86672195,3880,3880,3880,3880,1000
20231024,093100,82792195,3880,3880,3880,3880,377
20231024,093000,81329435,3880,3880,3885,3880,144
20231024,092900,80770710,3880,3880,3880,3880,523
20231024,092800,78741470,3880,3880,3880,3880,426
20231024,092700,77088590,3880,3885,3885,3880,100
20231024,092600,76700585,3880,3885,3885,3880,627
20231024,092500,74266320,3885,3880,3890,3880,1235
20231024,092400,69466010,3870,3875,3875,3870,275
20231024,092300,68400400,3880,3880,3880,3880,396
20231024,092200,66863920,3880,3885,3885,3880,267
20231024,092100,65826635,3885,3880,3885,3880,700
20231024,092000,63108930,3875,3870,3875,3870,361
20231024,091900,61711625,3870,3875,3875,3870,522
20231024,091800,59691395,3875,3870,3875,3870,96
20231024,091700,59319490,3870,3870,3875,3870,335
20231024,091600,58021870,3870,3865,3870,3865,1439
20231024,091500,52454470,3860,3855,3860,3855,2939
20231024,091400,41109935,3855,3860,3865,3850,2501
20231024,091300,31479320,3860,3855,3860,3850,415
20231024,091200,29878140,3860,3860,3860,3860,0
20231024,091100,29878140,3860,3850,3860,3850,103
20231024,091000,29481000,3850,3850,3855,3850,458
20231024,090900,27716245,3855,3850,3855,3850,61
20231024,090800,27481100,3850,3845,3850,3845,346
20231024,090700,26149195,3845,3825,3845,3825,1491
20231024,090600,20417400,3825,3820,3825,3820,403
20231024,090500,18876120,3820,3810,3820,3810,51
20231024,090400,18681695,3810,3810,3810,3810,14
20231024,090300,18628355,3815,3810,3820,3810,189
20231024,090200,17907765,3805,3805,3805,3800,49
20231024,090100,17721430,3805,3805,3805,3800,279
20231024,090000,16660415,3795,3795,3795,3795,2947