KissMeData/187270/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200600,368079765,4335,4335,4335,4335,886
20231024,200500,368079765,4335,4335,4335,4335,0
20231024,200400,368079765,4335,4335,4335,4335,0
20231024,200300,368079765,4335,4335,4335,4335,0
20231024,200200,368079765,4335,4335,4335,4335,0
20231024,200100,368079765,4335,4335,4335,4335,0
20231024,200000,368079765,4335,4335,4335,4335,0
20231024,195900,368079765,4335,4335,4335,4335,0
20231024,195800,368079765,4335,4335,4335,4335,0
20231024,195700,368079765,4335,4335,4335,4335,0
20231024,195600,368079765,4335,4335,4335,4335,0
20231024,195500,368079765,4335,4335,4335,4335,0
20231024,195400,368079765,4335,4335,4335,4335,0
20231024,195300,368079765,4335,4335,4335,4335,0
20231024,195200,368079765,4335,4335,4335,4335,0
20231024,195100,368079765,4335,4335,4335,4335,0
20231024,195000,368079765,4335,4335,4335,4335,0
20231024,194900,368079765,4335,4335,4335,4335,0
20231024,194800,368079765,4335,4335,4335,4335,0
20231024,194700,368079765,4335,4335,4335,4335,0
20231024,194600,368079765,4335,4335,4335,4335,0
20231024,194500,368079765,4335,4335,4335,4335,0
20231024,194400,368079765,4335,4335,4335,4335,0
20231024,194300,368079765,4335,4335,4335,4335,0
20231024,194200,368079765,4335,4335,4335,4335,0
20231024,194100,368079765,4335,4335,4335,4335,0
20231024,194000,368079765,4335,4335,4335,4335,0
20231024,193900,368079765,4335,4335,4335,4335,0
20231024,193800,368079765,4335,4335,4335,4335,0
20231024,193700,368079765,4335,4335,4335,4335,0
20231024,193600,368079765,4335,4335,4335,4335,886
20231024,193500,368079765,4335,4335,4335,4335,0
20231024,193400,368079765,4335,4335,4335,4335,0
20231024,193300,368079765,4335,4335,4335,4335,0
20231024,193200,368079765,4335,4335,4335,4335,0
20231024,193100,368079765,4335,4335,4335,4335,0
20231024,193000,368079765,4335,4335,4335,4335,0
20231024,192900,368079765,4335,4335,4335,4335,0
20231024,192800,368079765,4335,4335,4335,4335,0
20231024,192700,368079765,4335,4335,4335,4335,0
20231024,192600,368079765,4335,4335,4335,4335,0
20231024,192500,368079765,4335,4335,4335,4335,0
20231024,192400,368079765,4335,4335,4335,4335,0
20231024,192300,368079765,4335,4335,4335,4335,0
20231024,192200,368079765,4335,4335,4335,4335,0
20231024,192100,368079765,4335,4335,4335,4335,0
20231024,192000,368079765,4335,4335,4335,4335,0
20231024,191900,368079765,4335,4335,4335,4335,0
20231024,191800,368079765,4335,4335,4335,4335,0
20231024,191700,368079765,4335,4335,4335,4335,0
20231024,191600,368079765,4335,4335,4335,4335,0
20231024,191500,368079765,4335,4335,4335,4335,0
20231024,191400,368079765,4335,4335,4335,4335,0
20231024,191300,368079765,4335,4335,4335,4335,0
20231024,191200,368079765,4335,4335,4335,4335,0
20231024,191100,368079765,4335,4335,4335,4335,0
20231024,191000,368079765,4335,4335,4335,4335,0
20231024,190900,368079765,4335,4335,4335,4335,0
20231024,190800,368079765,4335,4335,4335,4335,0
20231024,190700,368079765,4335,4335,4335,4335,0
20231024,190600,368079765,4335,4335,4335,4335,886
20231024,190500,368079765,4335,4335,4335,4335,0
20231024,190400,368079765,4335,4335,4335,4335,0
20231024,190300,368079765,4335,4335,4335,4335,0
20231024,190200,368079765,4335,4335,4335,4335,0
20231024,190100,368079765,4335,4335,4335,4335,0
20231024,190000,368079765,4335,4335,4335,4335,0
20231024,185900,368079765,4335,4335,4335,4335,0
20231024,185800,368079765,4335,4335,4335,4335,0
20231024,185700,368079765,4335,4335,4335,4335,0
20231024,185600,368079765,4335,4335,4335,4335,0
20231024,185500,368079765,4335,4335,4335,4335,0
20231024,185400,368079765,4335,4335,4335,4335,0
20231024,185300,368079765,4335,4335,4335,4335,0
20231024,185200,368079765,4335,4335,4335,4335,0
20231024,185100,368079765,4335,4335,4335,4335,0
20231024,185000,368079765,4335,4335,4335,4335,0
20231024,184900,368079765,4335,4335,4335,4335,0
20231024,184800,368079765,4335,4335,4335,4335,0
20231024,184700,368079765,4335,4335,4335,4335,0
20231024,184600,368079765,4335,4335,4335,4335,0
20231024,184500,368079765,4335,4335,4335,4335,0
20231024,184400,368079765,4335,4335,4335,4335,0
20231024,184300,368079765,4335,4335,4335,4335,0
20231024,184200,368079765,4335,4335,4335,4335,0
20231024,184100,368079765,4335,4335,4335,4335,0
20231024,184000,368079765,4335,4335,4335,4335,0
20231024,183900,368079765,4335,4335,4335,4335,0
20231024,183800,368079765,4335,4335,4335,4335,0
20231024,183700,368079765,4335,4335,4335,4335,0
20231024,183600,368079765,4335,4335,4335,4335,886
20231024,183500,368079765,4335,4335,4335,4335,0
20231024,183400,368079765,4335,4335,4335,4335,0
20231024,183300,368079765,4335,4335,4335,4335,0
20231024,183200,368079765,4335,4335,4335,4335,0
20231024,183100,368079765,4335,4335,4335,4335,0
20231024,183000,368079765,4335,4335,4335,4335,0
20231024,182900,368079765,4335,4335,4335,4335,0
20231024,182800,368079765,4335,4335,4335,4335,0
20231024,182700,368079765,4335,4335,4335,4335,0
20231024,182600,368079765,4335,4335,4335,4335,0
20231024,182500,368079765,4335,4335,4335,4335,0
20231024,182400,368079765,4335,4335,4335,4335,0
20231024,182300,368079765,4335,4335,4335,4335,0
20231024,182200,368079765,4335,4335,4335,4335,0
20231024,182100,368079765,4335,4335,4335,4335,0
20231024,182000,368079765,4335,4335,4335,4335,0
20231024,181900,368079765,4335,4335,4335,4335,0
20231024,181800,368079765,4335,4335,4335,4335,0
20231024,181700,368079765,4335,4335,4335,4335,0
20231024,181600,368079765,4335,4335,4335,4335,0
20231024,181500,368079765,4335,4335,4335,4335,0
20231024,181400,368079765,4335,4335,4335,4335,0
20231024,181300,368079765,4335,4335,4335,4335,0
20231024,181200,368079765,4335,4335,4335,4335,0
20231024,181100,368079765,4335,4335,4335,4335,0
20231024,181000,368079765,4335,4335,4335,4335,0
20231024,180900,368079765,4335,4335,4335,4335,0
20231024,180800,368079765,4335,4335,4335,4335,0
20231024,180700,368079765,4335,4335,4335,4335,0
20231024,180600,368079765,4335,4335,4335,4335,886
20231024,180500,368079765,4335,4335,4335,4335,0
20231024,180400,368079765,4335,4335,4335,4335,0
20231024,180300,368079765,4335,4335,4335,4335,0
20231024,180200,368079765,4335,4335,4335,4335,0
20231024,180100,368079765,4335,4335,4335,4335,0
20231024,180000,368079765,4335,4335,4335,4335,0
20231024,175900,368079765,4335,4335,4335,4335,0
20231024,175800,368079765,4335,4335,4335,4335,0
20231024,175700,368079765,4335,4335,4335,4335,0
20231024,175600,368079765,4335,4335,4335,4335,0
20231024,175500,368079765,4335,4335,4335,4335,0
20231024,175400,368079765,4335,4335,4335,4335,0
20231024,175300,368079765,4335,4335,4335,4335,0
20231024,175200,368079765,4335,4335,4335,4335,0
20231024,175100,368079765,4335,4335,4335,4335,0
20231024,175000,368079765,4335,4335,4335,4335,0
20231024,174900,368079765,4335,4335,4335,4335,0
20231024,174800,368079765,4335,4335,4335,4335,0
20231024,174700,368079765,4335,4335,4335,4335,0
20231024,174600,368079765,4335,4335,4335,4335,0
20231024,174500,368079765,4335,4335,4335,4335,0
20231024,174400,368079765,4335,4335,4335,4335,0
20231024,174300,368079765,4335,4335,4335,4335,0
20231024,174200,368079765,4335,4335,4335,4335,0
20231024,174100,368079765,4335,4335,4335,4335,0
20231024,174000,368079765,4335,4335,4335,4335,0
20231024,173900,368079765,4335,4335,4335,4335,0
20231024,173800,368079765,4335,4335,4335,4335,0
20231024,173700,368079765,4335,4335,4335,4335,0
20231024,173600,368079765,4335,4335,4335,4335,886
20231024,173500,368079765,4335,4335,4335,4335,0
20231024,173400,368079765,4335,4335,4335,4335,0
20231024,173300,368079765,4335,4335,4335,4335,0
20231024,173200,368079765,4335,4335,4335,4335,0
20231024,173100,368079765,4335,4335,4335,4335,0
20231024,173000,368079765,4335,4335,4335,4335,0
20231024,172900,368079765,4335,4335,4335,4335,0
20231024,172800,368079765,4335,4335,4335,4335,0
20231024,172700,368079765,4335,4335,4335,4335,0
20231024,172600,368079765,4335,4335,4335,4335,0
20231024,172500,368079765,4335,4335,4335,4335,0
20231024,172400,368079765,4335,4335,4335,4335,0
20231024,172300,368079765,4335,4335,4335,4335,0
20231024,172200,368079765,4335,4335,4335,4335,0
20231024,172100,368079765,4335,4335,4335,4335,0
20231024,172000,368079765,4335,4335,4335,4335,0
20231024,171900,368079765,4335,4335,4335,4335,0
20231024,171800,368079765,4335,4335,4335,4335,0
20231024,171700,368079765,4335,4335,4335,4335,0
20231024,171600,368079765,4335,4335,4335,4335,0
20231024,171500,368079765,4335,4335,4335,4335,0
20231024,171400,368079765,4335,4335,4335,4335,0
20231024,171300,368079765,4335,4335,4335,4335,0
20231024,171200,368079765,4335,4335,4335,4335,0
20231024,171100,368079765,4335,4335,4335,4335,0
20231024,171000,368079765,4335,4335,4335,4335,0
20231024,170900,368079765,4335,4335,4335,4335,0
20231024,170800,368079765,4335,4335,4335,4335,0
20231024,170700,368079765,4335,4335,4335,4335,0
20231024,170600,368079765,4335,4335,4335,4335,886
20231024,170500,368079765,4335,4335,4335,4335,0
20231024,170400,368079765,4335,4335,4335,4335,0
20231024,170300,368079765,4335,4335,4335,4335,0
20231024,170200,368079765,4335,4335,4335,4335,0
20231024,170100,368079765,4335,4335,4335,4335,0
20231024,170000,368079765,4335,4335,4335,4335,0
20231024,165900,368079765,4335,4335,4335,4335,0
20231024,165800,368079765,4335,4335,4335,4335,0
20231024,165700,368079765,4335,4335,4335,4335,0
20231024,165600,368079765,4335,4335,4335,4335,0
20231024,165500,368079765,4335,4335,4335,4335,0
20231024,165400,368079765,4335,4335,4335,4335,0
20231024,165300,368079765,4335,4335,4335,4335,0
20231024,165200,368079765,4335,4335,4335,4335,0
20231024,165100,368079765,4335,4335,4335,4335,0
20231024,165000,368079765,4335,4335,4335,4335,0
20231024,164900,368079765,4335,4335,4335,4335,0
20231024,164800,368079765,4335,4335,4335,4335,0
20231024,164700,368079765,4335,4335,4335,4335,0
20231024,164600,368079765,4335,4335,4335,4335,0
20231024,164500,368079765,4335,4335,4335,4335,0
20231024,164400,368079765,4335,4335,4335,4335,0
20231024,164300,368079765,4335,4335,4335,4335,0
20231024,164200,368079765,4335,4335,4335,4335,0
20231024,164100,368079765,4335,4335,4335,4335,0
20231024,164000,368079765,4335,4335,4335,4335,0
20231024,163900,368079765,4335,4335,4335,4335,0
20231024,163800,368079765,4335,4335,4335,4335,0
20231024,163700,368079765,4335,4335,4335,4335,0
20231024,163600,368079765,4335,4335,4335,4335,886
20231024,163500,368079765,4335,4335,4335,4335,0
20231024,163400,368079765,4335,4335,4335,4335,0
20231024,163300,368079765,4335,4335,4335,4335,0
20231024,163200,368079765,4335,4335,4335,4335,0
20231024,163100,368079765,4335,4335,4335,4335,0
20231024,163000,368079765,4335,4335,4335,4335,0
20231024,162900,368079765,4335,4335,4335,4335,0
20231024,162800,368079765,4335,4335,4335,4335,0
20231024,162700,368079765,4335,4335,4335,4335,0
20231024,162600,368079765,4335,4335,4335,4335,0
20231024,162500,368079765,4335,4335,4335,4335,0
20231024,162400,368079765,4335,4335,4335,4335,0
20231024,162300,368079765,4335,4335,4335,4335,0
20231024,162200,368079765,4335,4335,4335,4335,0
20231024,162100,368079765,4335,4335,4335,4335,0
20231024,162000,368079765,4335,4335,4335,4335,0
20231024,161900,368079765,4335,4335,4335,4335,0
20231024,161800,368079765,4335,4335,4335,4335,0
20231024,161700,368079765,4335,4335,4335,4335,0
20231024,161600,368079765,4335,4335,4335,4335,0
20231024,161500,368079765,4335,4335,4335,4335,0
20231024,161400,368079765,4335,4335,4335,4335,0
20231024,161300,368079765,4335,4335,4335,4335,0
20231024,161200,368079765,4335,4335,4335,4335,0
20231024,161100,368079765,4335,4335,4335,4335,0
20231024,161000,368079765,4335,4335,4335,4335,0
20231024,160900,368079765,4335,4335,4335,4335,0
20231024,160800,368079765,4335,4335,4335,4335,0
20231024,160700,368079765,4335,4335,4335,4335,0
20231024,160600,368079765,4335,4335,4335,4335,886
20231024,160500,368079765,4335,4335,4335,4335,0
20231024,160400,368079765,4335,4335,4335,4335,0
20231024,160300,368079765,4335,4335,4335,4335,0
20231024,160200,368079765,4335,4335,4335,4335,0
20231024,160100,368079765,4335,4335,4335,4335,0
20231024,160000,368079765,4335,4335,4335,4335,0
20231024,155900,368079765,4335,4335,4335,4335,0
20231024,155800,368079765,4335,4335,4335,4335,0
20231024,155700,368079765,4335,4335,4335,4335,0
20231024,155600,368079765,4335,4335,4335,4335,0
20231024,155500,368079765,4335,4335,4335,4335,0
20231024,155400,368079765,4335,4335,4335,4335,0
20231024,155300,368079765,4335,4335,4335,4335,0
20231024,155200,368079765,4335,4335,4335,4335,0
20231024,155100,368079765,4335,4335,4335,4335,0
20231024,155000,368079765,4335,4335,4335,4335,0
20231024,154900,368079765,4335,4335,4335,4335,0
20231024,154800,368079765,4335,4335,4335,4335,0
20231024,154700,368079765,4335,4335,4335,4335,0
20231024,154600,368079765,4335,4335,4335,4335,0
20231024,154500,368079765,4335,4335,4335,4335,0
20231024,154400,368079765,4335,4335,4335,4335,0
20231024,154300,368079765,4335,4335,4335,4335,0
20231024,154200,368079765,4335,4335,4335,4335,0
20231024,154100,368079765,4335,4335,4335,4335,0
20231024,154000,368079765,4335,4335,4335,4335,0
20231024,153900,368079765,4335,4335,4335,4335,0
20231024,153800,368079765,4335,4335,4335,4335,0
20231024,153700,368079765,4335,4335,4335,4335,0
20231024,153600,368079765,4335,4335,4335,4335,886
20231024,153500,368079765,4335,4335,4335,4335,0
20231024,153400,368079765,4335,4335,4335,4335,0
20231024,153300,368079765,4335,4335,4335,4335,0
20231024,153200,368079765,4335,4335,4335,4335,0
20231024,153100,368079765,4335,4335,4335,4335,0
20231024,153000,368079765,4335,4335,4335,4335,886
20231024,152900,364238955,4335,4335,4335,4335,0
20231024,152800,364238955,4335,4335,4335,4335,0
20231024,152700,364238955,4335,4335,4335,4335,0
20231024,152600,364238955,4335,4335,4335,4335,0
20231024,152500,364238955,4335,4335,4335,4335,0
20231024,152400,364238955,4335,4335,4335,4335,0
20231024,152300,364238955,4335,4335,4335,4335,0
20231024,152200,364238955,4335,4335,4335,4335,0
20231024,152100,364238955,4335,4335,4335,4335,0
20231024,152000,364238955,4335,4335,4335,4335,0
20231024,151900,364238955,4335,4335,4335,4335,102
20231024,151800,363796785,4335,4330,4335,4330,200
20231024,151700,362930730,4330,4330,4330,4330,0
20231024,151600,362930730,4330,4330,4330,4330,5
20231024,151500,362909080,4320,4320,4320,4320,0
20231024,151400,362909080,4320,4320,4320,4320,0
20231024,151300,362909080,4320,4320,4320,4320,133
20231024,151200,362334520,4320,4320,4320,4320,0
20231024,151100,362334520,4320,4320,4320,4320,0
20231024,151000,362334520,4320,4320,4320,4320,215
20231024,150900,361405720,4320,4320,4320,4320,200
20231024,150800,360541720,4320,4310,4320,4310,258
20231024,150700,359429170,4320,4320,4320,4320,0
20231024,150600,359429170,4320,4320,4320,4320,0
20231024,150500,359429170,4320,4320,4320,4320,0
20231024,150400,359429170,4320,4315,4320,4315,660
20231024,150300,356578770,4320,4320,4320,4320,247
20231024,150200,355511730,4340,4340,4340,4340,0
20231024,150100,355511730,4340,4340,4340,4340,0
20231024,150000,355511730,4340,4340,4340,4340,17
20231024,145900,355437950,4320,4320,4320,4320,0
20231024,145800,355437950,4320,4320,4320,4320,0
20231024,145700,355437950,4320,4320,4320,4320,1
20231024,145600,355433630,4320,4340,4340,4320,400
20231024,145500,353705590,4330,4330,4330,4330,26
20231024,145400,353593010,4340,4340,4340,4340,0
20231024,145300,353593010,4340,4340,4340,4340,0
20231024,145200,353593010,4340,4340,4340,4340,2
20231024,145100,353584330,4335,4335,4335,4335,50
20231024,145000,353367580,4335,4335,4335,4335,464
20231024,144900,351356140,4340,4345,4345,4340,36
20231024,144800,351199895,4335,4335,4335,4335,228
20231024,144700,350211515,4370,4365,4370,4365,500
20231024,144600,348027140,4375,4375,4375,4375,0
20231024,144500,348027140,4375,4375,4375,4375,0
20231024,144400,348027140,4375,4375,4375,4375,0
20231024,144300,348027140,4375,4375,4375,4375,0
20231024,144200,348027140,4375,4375,4375,4375,0
20231024,144100,348027140,4375,4375,4375,4375,0
20231024,144000,348027140,4375,4375,4375,4375,0
20231024,143900,348027140,4375,4370,4375,4370,34
20231024,143800,347878395,4380,4380,4380,4380,0
20231024,143700,347878395,4380,4380,4380,4380,0
20231024,143600,347878395,4380,4380,4380,4380,0
20231024,143500,347878395,4380,4350,4380,4350,1824
20231024,143400,339911215,4355,4330,4355,4330,1641
20231024,143300,332805660,4330,4330,4330,4330,20
20231024,143200,332719060,4330,4330,4330,4330,46
20231024,143100,332519880,4330,4340,4340,4330,700
20231024,143000,329488870,4365,4355,4365,4355,90
20231024,142900,329096910,4355,4345,4355,4345,102
20231024,142800,328652720,4355,4355,4355,4355,19
20231024,142700,328569975,4355,4355,4355,4355,51
20231024,142600,328347870,4355,4355,4355,4355,0
20231024,142500,328347870,4355,4355,4355,4355,0
20231024,142400,328347870,4355,4360,4360,4355,336
20231024,142300,326884065,4360,4365,4370,4360,28
20231024,142200,326761965,4370,4370,4370,4370,1
20231024,142100,326757595,4370,4370,4370,4370,619
20231024,142000,324052565,4370,4370,4370,4355,184
20231024,141900,323249640,4370,4360,4370,4360,1060
20231024,141800,318622470,4360,4355,4360,4355,52
20231024,141700,318396005,4360,4360,4360,4360,146
20231024,141600,317759445,4365,4360,4365,4360,100
20231024,141500,317323440,4360,4330,4360,4330,6749
20231024,141400,288069440,4330,4330,4330,4330,0
20231024,141300,288069440,4330,4330,4330,4330,103
20231024,141200,287623450,4330,4325,4330,4325,69
20231024,141100,287324885,4330,4330,4330,4330,0
20231024,141000,287324885,4330,4330,4330,4330,20
20231024,140900,287238285,4330,4330,4330,4330,0
20231024,140800,287238285,4330,4330,4330,4330,50
20231024,140700,287021785,4330,4330,4330,4330,0
20231024,140600,287021785,4330,4330,4330,4330,50
20231024,140500,286805285,4330,4330,4330,4330,20
20231024,140400,286718685,4335,4330,4335,4330,200
20231024,140300,285852185,4330,4330,4330,4330,22
20231024,140200,285756925,4335,4335,4335,4335,184
20231024,140100,284959285,4335,4330,4335,4330,3
20231024,140000,284946290,4335,4335,4335,4335,0
20231024,135900,284946290,4335,4330,4335,4300,258
20231024,135800,283828000,4335,4335,4335,4335,19
20231024,135700,283745635,4335,4330,4335,4330,35
20231024,135600,283594075,4315,4295,4315,4295,3973
20231024,135500,266506495,4300,4300,4300,4300,0
20231024,135400,266506495,4300,4300,4300,4300,0
20231024,135300,266506495,4300,4300,4300,4300,0
20231024,135200,266506495,4300,4295,4300,4295,135
20231024,135100,265926655,4295,4295,4295,4295,141
20231024,135000,265321060,4295,4295,4295,4295,654
20231024,134900,262512130,4295,4295,4295,4295,0
20231024,134800,262512130,4295,4295,4295,4295,10
20231024,134700,262469180,4295,4295,4295,4295,0
20231024,134600,262469180,4295,4295,4295,4295,0
20231024,134500,262469180,4295,4295,4295,4295,0
20231024,134400,262469180,4295,4295,4295,4295,0
20231024,134300,262469180,4295,4295,4295,4295,0
20231024,134200,262469180,4295,4295,4295,4295,12
20231024,134100,262417640,4290,4290,4290,4290,50
20231024,134000,262203140,4290,4290,4290,4290,0
20231024,133900,262203140,4290,4290,4290,4290,0
20231024,133800,262203140,4290,4290,4290,4290,300
20231024,133700,260916140,4280,4280,4280,4280,0
20231024,133600,260916140,4280,4280,4280,4280,50
20231024,133500,260702140,4280,4285,4285,4280,119
20231024,133400,260192745,4295,4295,4295,4295,0
20231024,133300,260192745,4295,4295,4295,4295,0
20231024,133200,260192745,4295,4295,4295,4295,0
20231024,133100,260192745,4295,4295,4295,4295,0
20231024,133000,260192745,4295,4295,4295,4295,60
20231024,132900,259935045,4295,4295,4295,4295,23
20231024,132800,259836260,4300,4300,4300,4300,0
20231024,132700,259836260,4300,4300,4300,4300,100
20231024,132600,259406260,4300,4300,4300,4300,202
20231024,132500,258537660,4300,4300,4300,4300,201
20231024,132400,257673360,4300,4300,4300,4300,0
20231024,132300,257673360,4300,4280,4300,4280,13
20231024,132200,257617560,4300,4300,4300,4300,0
20231024,132100,257617560,4300,4285,4300,4275,2926
20231024,132000,245067940,4285,4285,4285,4285,0
20231024,131900,245067940,4285,4285,4285,4285,51
20231024,131800,244849405,4285,4280,4285,4280,860
20231024,131700,241165590,4280,4280,4280,4280,111
20231024,131600,240690510,4280,4280,4280,4280,13
20231024,131500,240634870,4280,4275,4280,4275,1372
20231024,131400,234767560,4275,4275,4275,4275,0
20231024,131300,234767560,4275,4275,4275,4275,0
20231024,131200,234767560,4275,4275,4275,4275,0
20231024,131100,234767560,4275,4275,4275,4275,0
20231024,131000,234767560,4275,4275,4275,4275,0
20231024,130900,234767560,4275,4275,4275,4275,0
20231024,130800,234767560,4275,4275,4275,4275,0
20231024,130700,234767560,4275,4275,4275,4275,0
20231024,130600,234767560,4275,4275,4275,4275,0
20231024,130500,234767560,4275,4275,4275,4275,0
20231024,130400,234767560,4275,4270,4275,4270,12
20231024,130300,234716315,4275,4275,4275,4275,90
20231024,130200,234331565,4275,4275,4275,4275,0
20231024,130100,234331565,4275,4275,4275,4275,0
20231024,130000,234331565,4275,4275,4275,4275,0
20231024,125900,234331565,4275,4270,4275,4270,34
20231024,125800,234186315,4270,4275,4275,4270,13
20231024,125700,234130795,4275,4275,4275,4275,5
20231024,125600,234109420,4270,4270,4270,4270,100
20231024,125500,233682420,4275,4275,4275,4275,1
20231024,125400,233678145,4275,4275,4275,4275,0
20231024,125300,233678145,4275,4275,4275,4275,1
20231024,125200,233673870,4275,4275,4275,4275,2
20231024,125100,233665320,4275,4275,4275,4275,0
20231024,125000,233665320,4275,4260,4275,4260,82
20231024,124900,233315650,4250,4250,4250,4250,1176
20231024,124800,228317650,4250,4250,4250,4250,1177
20231024,124700,223315400,4260,4260,4260,4260,50
20231024,124600,223102400,4270,4265,4270,4265,52
20231024,124500,222880445,4275,4275,4275,4275,0
20231024,124400,222880445,4275,4275,4275,4275,0
20231024,124300,222880445,4275,4275,4275,4275,5
20231024,124200,222859070,4280,4240,4280,4240,3501
20231024,124100,207992720,4240,4235,4240,4235,10
20231024,124000,207950330,4240,4235,4240,4235,11
20231024,123900,207903695,4240,4240,4240,4240,0
20231024,123800,207903695,4240,4240,4240,4240,0
20231024,123700,207903695,4240,4240,4240,4240,117
20231024,123600,207407615,4240,4240,4240,4240,32
20231024,123500,207271935,4240,4240,4240,4240,0
20231024,123400,207271935,4240,4240,4240,4240,2
20231024,123300,207263455,4240,4240,4240,4240,13
20231024,123200,207208335,4240,4240,4240,4240,0
20231024,123100,207208335,4240,4240,4240,4240,11
20231024,123000,207161695,4240,4240,4240,4240,2
20231024,122900,207153215,4240,4240,4240,4240,0
20231024,122800,207153215,4240,4240,4240,4240,0
20231024,122700,207153215,4240,4240,4240,4240,0
20231024,122600,207153215,4240,4240,4240,4240,32
20231024,122500,207017535,4240,4240,4240,4240,142
20231024,122400,206415455,4240,4240,4240,4240,13
20231024,122300,206360335,4240,4240,4240,4240,0
20231024,122200,206360335,4240,4240,4240,4240,0
20231024,122100,206360335,4240,4240,4240,4240,0
20231024,122000,206360335,4240,4240,4240,4240,0
20231024,121900,206360335,4240,4240,4240,4240,0
20231024,121800,206360335,4240,4215,4240,4210,70
20231024,121700,206065060,4250,4250,4250,4250,0
20231024,121600,206065060,4250,4245,4250,4245,543
20231024,121500,203759865,4245,4245,4245,4245,10
20231024,121400,203717415,4245,4245,4245,4245,37
20231024,121300,203560350,4245,4245,4245,4245,18
20231024,121200,203483940,4245,4245,4245,4245,110
20231024,121100,203016990,4245,4245,4245,4245,51
20231024,121000,202800495,4250,4245,4250,4245,110
20231024,120900,202333520,4250,4250,4250,4250,0
20231024,120800,202333520,4250,4250,4250,4250,0
20231024,120700,202333520,4250,4250,4250,4250,100
20231024,120600,201908520,4250,4240,4250,4230,572
20231024,120500,199478650,4240,4240,4240,4240,10
20231024,120400,199436250,4240,4240,4240,4240,0
20231024,120300,199436250,4240,4225,4240,4225,50
20231024,120200,199224700,4240,4235,4240,4235,10
20231024,120100,199182335,4235,4235,4235,4235,250
20231024,120000,198123585,4235,4235,4235,4235,0
20231024,115900,198123585,4235,4210,4235,4210,50
20231024,115800,197912375,4210,4210,4210,4210,65
20231024,115700,197638725,4230,4230,4230,4230,9
20231024,115600,197600655,4210,4210,4210,4210,103
20231024,115500,197167025,4210,4210,4210,4210,0
20231024,115400,197167025,4210,4205,4210,4205,1346
20231024,115300,191506795,4205,4205,4205,4205,40
20231024,115200,191338595,4205,4200,4205,4200,32
20231024,115100,191204180,4200,4195,4200,4195,45
20231024,115000,191015360,4190,4175,4190,4175,2393
20231024,114900,181004480,4175,4175,4175,4175,0
20231024,114800,181004480,4175,4175,4175,4175,0
20231024,114700,181004480,4175,4170,4175,4170,65
20231024,114600,180733395,4170,4170,4170,4170,32
20231024,114500,180599955,4170,4170,4170,4170,50
20231024,114400,180391455,4170,4170,4170,4170,0
20231024,114300,180391455,4170,4170,4170,4170,0
20231024,114200,180391455,4170,4170,4170,4170,2
20231024,114100,180383115,4175,4175,4175,4175,0
20231024,114000,180383115,4175,4175,4175,4175,10
20231024,113900,180341365,4175,4175,4175,4175,0
20231024,113800,180341365,4175,4175,4175,4175,0
20231024,113700,180341365,4175,4170,4175,4170,38
20231024,113600,180182855,4170,4160,4170,4160,137
20231024,113500,179611755,4165,4165,4165,4165,30
20231024,113400,179486805,4165,4165,4165,4165,0
20231024,113300,179486805,4165,4165,4165,4165,20
20231024,113200,179403505,4165,4165,4165,4165,13
20231024,113100,179349360,4165,4165,4165,4165,0
20231024,113000,179349360,4165,4165,4165,4165,1
20231024,112900,179345195,4165,4165,4165,4165,14
20231024,112800,179286885,4165,4165,4165,4165,0
20231024,112700,179286885,4165,4165,4165,4165,2
20231024,112600,179278555,4165,4165,4165,4165,32
20231024,112500,179145275,4165,4165,4165,4165,1
20231024,112400,179141110,4135,4135,4135,4135,0
20231024,112300,179141110,4135,4170,4170,4135,143
20231024,112200,178549700,4135,4135,4135,4135,34
20231024,112100,178409110,4170,4165,4170,4165,25
20231024,112000,178304980,4170,4170,4170,4170,0
20231024,111900,178304980,4170,4170,4170,4170,0
20231024,111800,178304980,4170,4170,4170,4170,34
20231024,111700,178163200,4170,4150,4170,4150,4216
20231024,111600,160664440,4150,4140,4150,4140,619
20231024,111500,158098735,4140,4140,4140,4140,0
20231024,111400,158098735,4140,4140,4140,4140,15
20231024,111300,158036635,4140,4140,4140,4140,0
20231024,111200,158036635,4140,4140,4140,4140,2
20231024,111100,158028355,4130,4130,4130,4130,2
20231024,111000,158020095,4140,4140,4140,4140,0
20231024,110900,158020095,4140,4140,4140,4140,0
20231024,110800,158020095,4140,4140,4140,4140,0
20231024,110700,158020095,4140,4130,4140,4130,390
20231024,110600,156409365,4130,4130,4130,4130,13
20231024,110500,156355675,4130,4130,4130,4130,4
20231024,110400,156339155,4125,4125,4130,4125,64
20231024,110300,156075055,4125,4125,4125,4125,0
20231024,110200,156075055,4125,4125,4125,4125,242
20231024,110100,155076805,4125,4095,4125,4095,107
20231024,110000,154636195,4110,4110,4110,4110,16
20231024,105900,154570435,4095,4095,4095,4095,0
20231024,105800,154570435,4095,4095,4095,4095,0
20231024,105700,154570435,4095,4095,4095,4095,24
20231024,105600,154472155,4090,4090,4090,4090,0
20231024,105500,154472155,4090,4090,4090,4090,740
20231024,105400,151445555,4100,4100,4100,4100,0
20231024,105300,151445555,4100,4100,4100,4100,0
20231024,105200,151445555,4100,4100,4100,4100,0
20231024,105100,151445555,4100,4100,4100,4100,250
20231024,105000,150420555,4110,4110,4110,4110,0
20231024,104900,150420555,4110,4110,4110,4110,100
20231024,104800,150009555,4110,4110,4110,4110,138
20231024,104700,149442375,4085,4085,4085,4085,0
20231024,104600,149442375,4085,4085,4085,4085,30
20231024,104500,149319825,4085,4085,4085,4085,0
20231024,104400,149319825,4085,4085,4085,4085,258
20231024,104300,148265895,4085,4085,4085,4085,0
20231024,104200,148265895,4085,4085,4085,4085,4
20231024,104100,148249555,4085,4085,4085,4085,0
20231024,104000,148249555,4085,4085,4090,4085,1063
20231024,103900,143904415,4090,4090,4090,4090,10
20231024,103800,143863515,4090,4090,4090,4090,100
20231024,103700,143454515,4090,4095,4095,4090,200
20231024,103600,142636490,4110,4110,4110,4110,1
20231024,103500,142632380,4110,4110,4110,4085,1778
20231024,103400,135350910,4095,4095,4095,4095,490
20231024,103300,133344360,4095,4095,4095,4095,0
20231024,103200,133344360,4095,4095,4095,4095,0
20231024,103100,133344360,4095,4095,4095,4095,0
20231024,103000,133344360,4095,4095,4095,4095,243
20231024,102900,132349275,4120,4120,4120,4120,17
20231024,102800,132279235,4095,4095,4095,4095,0
20231024,102700,132279235,4095,4095,4095,4095,101
20231024,102600,131865640,4095,4095,4095,4095,0
20231024,102500,131865640,4095,4095,4095,4095,179
20231024,102400,131132635,4095,4095,4095,4095,600
20231024,102300,128675635,4095,4110,4110,4095,5237
20231024,102200,107181100,4105,4105,4105,4105,0
20231024,102100,107181100,4105,4105,4105,4105,0
20231024,102000,107181100,4105,4105,4105,4105,0
20231024,101900,107181100,4105,4105,4105,4105,0
20231024,101800,107181100,4105,4105,4105,4105,0
20231024,101700,107181100,4105,4105,4110,4105,160
20231024,101600,106524295,4105,4105,4105,4105,0
20231024,101500,106524295,4105,4115,4115,4105,1496
20231024,101400,100373070,4125,4115,4125,4115,205
20231024,101300,99529245,4120,4125,4125,4120,1086
20231024,101200,95054545,4140,4140,4140,4140,0
20231024,101100,95054545,4140,4140,4140,4140,1
20231024,101000,95050405,4125,4125,4125,4125,0
20231024,100900,95050405,4125,4125,4125,4125,24
20231024,100800,94951405,4125,4125,4125,4125,0
20231024,100700,94951405,4125,4125,4125,4125,0
20231024,100600,94951405,4125,4125,4125,4125,60
20231024,100500,94703905,4125,4125,4125,4125,0
20231024,100400,94703905,4125,4125,4125,4125,0
20231024,100300,94703905,4125,4125,4125,4125,0
20231024,100200,94703905,4125,4125,4125,4125,0
20231024,100100,94703905,4125,4125,4125,4125,0
20231024,100000,94703905,4125,4125,4125,4125,0
20231024,095900,94703905,4125,4125,4125,4125,445
20231024,095800,92868280,4125,4130,4130,4125,1387
20231024,095700,87142970,4130,4130,4130,4130,0
20231024,095600,87142970,4130,4130,4130,4130,200
20231024,095500,86316970,4130,4130,4130,4130,87
20231024,095400,85957660,4130,4130,4130,4130,0
20231024,095300,85957660,4130,4130,4130,4130,0
20231024,095200,85957660,4130,4130,4130,4130,0
20231024,095100,85957660,4130,4130,4130,4130,0
20231024,095000,85957660,4130,4130,4130,4130,29
20231024,094900,85837890,4140,4140,4140,4140,0
20231024,094800,85837890,4140,4130,4140,4130,1950
20231024,094700,77784260,4130,4130,4130,4130,160
20231024,094600,77123460,4140,4140,4140,4140,358
20231024,094500,75641340,4135,4135,4135,4135,0
20231024,094400,75641340,4135,4135,4135,4135,0
20231024,094300,75641340,4135,4135,4135,4135,485
20231024,094200,73635865,4135,4135,4135,4135,110
20231024,094100,73181015,4135,4140,4140,4135,452
20231024,094000,71311535,4140,4145,4145,4140,222
20231024,093900,70391620,4145,4145,4145,4145,407
20231024,093800,68704605,4150,4150,4150,4150,3
20231024,093700,68692155,4145,4150,4150,4145,3029
20231024,093600,56125800,4150,4155,4155,4150,104
20231024,093500,55693800,4155,4155,4155,4155,0
20231024,093400,55693800,4155,4155,4155,4155,12
20231024,093300,55643940,4155,4155,4155,4155,2
20231024,093200,55635630,4155,4155,4155,4155,0
20231024,093100,55635630,4155,4155,4155,4155,1
20231024,093000,55631475,4155,4160,4160,4155,94
20231024,092900,55240665,4140,4140,4140,4140,0
20231024,092800,55240665,4140,4140,4140,4140,3
20231024,092700,55228245,4135,4135,4135,4135,0
20231024,092600,55228245,4135,4135,4135,4135,0
20231024,092500,55228245,4135,4160,4160,4135,1520
20231024,092400,48927630,4160,4160,4160,4160,5
20231024,092300,48906830,4155,4155,4155,4155,0
20231024,092200,48906830,4155,4155,4155,4155,0
20231024,092100,48906830,4155,4155,4155,4155,431
20231024,092000,47116025,4150,4150,4150,4150,0
20231024,091900,47116025,4150,4150,4150,4150,0
20231024,091800,47116025,4150,4150,4150,4150,0
20231024,091700,47116025,4150,4150,4150,4150,0
20231024,091600,47116025,4150,4150,4150,4150,0
20231024,091500,47116025,4150,4170,4170,4150,31
20231024,091400,46987355,4175,4175,4175,4175,0
20231024,091300,46987355,4175,4175,4175,4175,2
20231024,091200,46979005,4175,4170,4175,4150,464
20231024,091100,45045870,4170,4165,4170,4165,2
20231024,091000,45037535,4170,4175,4175,4165,1334
20231024,090900,39474750,4170,4170,4175,4170,672
20231024,090800,36672500,4170,4170,4175,4170,217
20231024,090700,35766685,4175,4180,4180,4155,110
20231024,090600,35308645,4150,4150,4180,4150,414
20231024,090500,33589605,4150,4150,4150,4150,60
20231024,090400,33340605,4170,4170,4180,4170,225
20231024,090300,32402335,4170,4170,4170,4170,4
20231024,090200,32385655,4170,4170,4170,4170,5
20231024,090100,32364805,4150,4150,4150,4150,53
20231024,090000,32144855,4150,4100,4150,4100,7817