KissMeData/321370/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203600,2384410765,3930,3930,3930,3930,9715
20231024,203500,2384410765,3930,3930,3930,3930,0
20231024,203400,2384410765,3930,3930,3930,3930,0
20231024,203300,2384410765,3930,3930,3930,3930,0
20231024,203200,2384410765,3930,3930,3930,3930,0
20231024,203100,2384410765,3930,3930,3930,3930,0
20231024,203000,2384410765,3930,3930,3930,3930,0
20231024,202900,2384410765,3930,3930,3930,3930,0
20231024,202800,2384410765,3930,3930,3930,3930,0
20231024,202700,2384410765,3930,3930,3930,3930,0
20231024,202600,2384410765,3930,3930,3930,3930,0
20231024,202500,2384410765,3930,3930,3930,3930,0
20231024,202400,2384410765,3930,3930,3930,3930,0
20231024,202300,2384410765,3930,3930,3930,3930,0
20231024,202200,2384410765,3930,3930,3930,3930,0
20231024,202100,2384410765,3930,3930,3930,3930,0
20231024,202000,2384410765,3930,3930,3930,3930,0
20231024,201900,2384410765,3930,3930,3930,3930,0
20231024,201800,2384410765,3930,3930,3930,3930,0
20231024,201700,2384410765,3930,3930,3930,3930,0
20231024,201600,2384410765,3930,3930,3930,3930,0
20231024,201500,2384410765,3930,3930,3930,3930,0
20231024,201400,2384410765,3930,3930,3930,3930,0
20231024,201300,2384410765,3930,3930,3930,3930,0
20231024,201200,2384410765,3930,3930,3930,3930,0
20231024,201100,2384410765,3930,3930,3930,3930,0
20231024,201000,2384410765,3930,3930,3930,3930,0
20231024,200900,2384410765,3930,3930,3930,3930,0
20231024,200800,2384410765,3930,3930,3930,3930,0
20231024,200700,2384410765,3930,3930,3930,3930,0
20231024,200600,2384410765,3930,3930,3930,3930,9715
20231024,200500,2384410765,3930,3930,3930,3930,0
20231024,200400,2384410765,3930,3930,3930,3930,0
20231024,200300,2384410765,3930,3930,3930,3930,0
20231024,200200,2384410765,3930,3930,3930,3930,0
20231024,200100,2384410765,3930,3930,3930,3930,0
20231024,200000,2384410765,3930,3930,3930,3930,0
20231024,195900,2384410765,3930,3930,3930,3930,0
20231024,195800,2384410765,3930,3930,3930,3930,0
20231024,195700,2384410765,3930,3930,3930,3930,0
20231024,195600,2384410765,3930,3930,3930,3930,0
20231024,195500,2384410765,3930,3930,3930,3930,0
20231024,195400,2384410765,3930,3930,3930,3930,0
20231024,195300,2384410765,3930,3930,3930,3930,0
20231024,195200,2384410765,3930,3930,3930,3930,0
20231024,195100,2384410765,3930,3930,3930,3930,0
20231024,195000,2384410765,3930,3930,3930,3930,0
20231024,194900,2384410765,3930,3930,3930,3930,0
20231024,194800,2384410765,3930,3930,3930,3930,0
20231024,194700,2384410765,3930,3930,3930,3930,0
20231024,194600,2384410765,3930,3930,3930,3930,0
20231024,194500,2384410765,3930,3930,3930,3930,0
20231024,194400,2384410765,3930,3930,3930,3930,0
20231024,194300,2384410765,3930,3930,3930,3930,0
20231024,194200,2384410765,3930,3930,3930,3930,0
20231024,194100,2384410765,3930,3930,3930,3930,0
20231024,194000,2384410765,3930,3930,3930,3930,0
20231024,193900,2384410765,3930,3930,3930,3930,0
20231024,193800,2384410765,3930,3930,3930,3930,0
20231024,193700,2384410765,3930,3930,3930,3930,0
20231024,193600,2384410765,3930,3930,3930,3930,9715
20231024,193500,2384410765,3930,3930,3930,3930,0
20231024,193400,2384410765,3930,3930,3930,3930,0
20231024,193300,2384410765,3930,3930,3930,3930,0
20231024,193200,2384410765,3930,3930,3930,3930,0
20231024,193100,2384410765,3930,3930,3930,3930,0
20231024,193000,2384410765,3930,3930,3930,3930,0
20231024,192900,2384410765,3930,3930,3930,3930,0
20231024,192800,2384410765,3930,3930,3930,3930,0
20231024,192700,2384410765,3930,3930,3930,3930,0
20231024,192600,2384410765,3930,3930,3930,3930,0
20231024,192500,2384410765,3930,3930,3930,3930,0
20231024,192400,2384410765,3930,3930,3930,3930,0
20231024,192300,2384410765,3930,3930,3930,3930,0
20231024,192200,2384410765,3930,3930,3930,3930,0
20231024,192100,2384410765,3930,3930,3930,3930,0
20231024,192000,2384410765,3930,3930,3930,3930,0
20231024,191900,2384410765,3930,3930,3930,3930,0
20231024,191800,2384410765,3930,3930,3930,3930,0
20231024,191700,2384410765,3930,3930,3930,3930,0
20231024,191600,2384410765,3930,3930,3930,3930,0
20231024,191500,2384410765,3930,3930,3930,3930,0
20231024,191400,2384410765,3930,3930,3930,3930,0
20231024,191300,2384410765,3930,3930,3930,3930,0
20231024,191200,2384410765,3930,3930,3930,3930,0
20231024,191100,2384410765,3930,3930,3930,3930,0
20231024,191000,2384410765,3930,3930,3930,3930,0
20231024,190900,2384410765,3930,3930,3930,3930,0
20231024,190800,2384410765,3930,3930,3930,3930,0
20231024,190700,2384410765,3930,3930,3930,3930,0
20231024,190600,2384410765,3930,3930,3930,3930,9715
20231024,190500,2384410765,3930,3930,3930,3930,0
20231024,190400,2384410765,3930,3930,3930,3930,0
20231024,190300,2384410765,3930,3930,3930,3930,0
20231024,190200,2384410765,3930,3930,3930,3930,0
20231024,190100,2384410765,3930,3930,3930,3930,0
20231024,190000,2384410765,3930,3930,3930,3930,0
20231024,185900,2384410765,3930,3930,3930,3930,0
20231024,185800,2384410765,3930,3930,3930,3930,0
20231024,185700,2384410765,3930,3930,3930,3930,0
20231024,185600,2384410765,3930,3930,3930,3930,0
20231024,185500,2384410765,3930,3930,3930,3930,0
20231024,185400,2384410765,3930,3930,3930,3930,0
20231024,185300,2384410765,3930,3930,3930,3930,0
20231024,185200,2384410765,3930,3930,3930,3930,0
20231024,185100,2384410765,3930,3930,3930,3930,0
20231024,185000,2384410765,3930,3930,3930,3930,0
20231024,184900,2384410765,3930,3930,3930,3930,0
20231024,184800,2384410765,3930,3930,3930,3930,0
20231024,184700,2384410765,3930,3930,3930,3930,0
20231024,184600,2384410765,3930,3930,3930,3930,0
20231024,184500,2384410765,3930,3930,3930,3930,0
20231024,184400,2384410765,3930,3930,3930,3930,0
20231024,184300,2384410765,3930,3930,3930,3930,0
20231024,184200,2384410765,3930,3930,3930,3930,0
20231024,184100,2384410765,3930,3930,3930,3930,0
20231024,184000,2384410765,3930,3930,3930,3930,0
20231024,183900,2384410765,3930,3930,3930,3930,0
20231024,183800,2384410765,3930,3930,3930,3930,0
20231024,183700,2384410765,3930,3930,3930,3930,0
20231024,183600,2384410765,3930,3930,3930,3930,9715
20231024,183500,2384410765,3930,3930,3930,3930,0
20231024,183400,2384410765,3930,3930,3930,3930,0
20231024,183300,2384410765,3930,3930,3930,3930,0
20231024,183200,2384410765,3930,3930,3930,3930,0
20231024,183100,2384410765,3930,3930,3930,3930,0
20231024,183000,2384410765,3930,3930,3930,3930,0
20231024,182900,2384410765,3930,3930,3930,3930,0
20231024,182800,2384410765,3930,3930,3930,3930,0
20231024,182700,2384410765,3930,3930,3930,3930,0
20231024,182600,2384410765,3930,3930,3930,3930,0
20231024,182500,2384410765,3930,3930,3930,3930,0
20231024,182400,2384410765,3930,3930,3930,3930,0
20231024,182300,2384410765,3930,3930,3930,3930,0
20231024,182200,2384410765,3930,3930,3930,3930,0
20231024,182100,2384410765,3930,3930,3930,3930,0
20231024,182000,2384410765,3930,3930,3930,3930,0
20231024,181900,2384410765,3930,3930,3930,3930,0
20231024,181800,2384410765,3930,3930,3930,3930,0
20231024,181700,2384410765,3930,3930,3930,3930,0
20231024,181600,2384410765,3930,3930,3930,3930,0
20231024,181500,2384410765,3930,3930,3930,3930,0
20231024,181400,2384410765,3930,3930,3930,3930,0
20231024,181300,2384410765,3930,3930,3930,3930,0
20231024,181200,2384410765,3930,3930,3930,3930,0
20231024,181100,2384410765,3930,3930,3930,3930,0
20231024,181000,2384410765,3930,3930,3930,3930,0
20231024,180900,2384410765,3930,3930,3930,3930,0
20231024,180800,2384410765,3930,3930,3930,3930,0
20231024,180700,2384410765,3930,3930,3930,3930,0
20231024,180600,2384410765,3930,3930,3930,3930,9715
20231024,180500,2384410765,3930,3930,3930,3930,0
20231024,180400,2384410765,3930,3930,3930,3930,0
20231024,180300,2384410765,3930,3930,3930,3930,0
20231024,180200,2384410765,3930,3930,3930,3930,0
20231024,180100,2384410765,3930,3930,3930,3930,0
20231024,180000,2384410765,3930,3930,3930,3930,0
20231024,175900,2384410765,3930,3930,3930,3930,0
20231024,175800,2384410765,3930,3930,3930,3930,0
20231024,175700,2384410765,3930,3930,3930,3930,0
20231024,175600,2384410765,3930,3930,3930,3930,0
20231024,175500,2384410765,3930,3930,3930,3930,0
20231024,175400,2384410765,3930,3930,3930,3930,0
20231024,175300,2384410765,3930,3930,3930,3930,0
20231024,175200,2384410765,3930,3930,3930,3930,0
20231024,175100,2384410765,3930,3930,3930,3930,0
20231024,175000,2384410765,3930,3930,3930,3930,0
20231024,174900,2384410765,3930,3930,3930,3930,0
20231024,174800,2384410765,3930,3930,3930,3930,0
20231024,174700,2384410765,3930,3930,3930,3930,0
20231024,174600,2384410765,3930,3930,3930,3930,0
20231024,174500,2384410765,3930,3930,3930,3930,0
20231024,174400,2384410765,3930,3930,3930,3930,0
20231024,174300,2384410765,3930,3930,3930,3930,0
20231024,174200,2384410765,3930,3930,3930,3930,0
20231024,174100,2384410765,3930,3930,3930,3930,0
20231024,174000,2384410765,3930,3930,3930,3930,0
20231024,173900,2384410765,3930,3930,3930,3930,0
20231024,173800,2384410765,3930,3930,3930,3930,0
20231024,173700,2384410765,3930,3930,3930,3930,0
20231024,173600,2384410765,3930,3930,3930,3930,9715
20231024,173500,2384410765,3930,3930,3930,3930,0
20231024,173400,2384410765,3930,3930,3930,3930,0
20231024,173300,2384410765,3930,3930,3930,3930,0
20231024,173200,2384410765,3930,3930,3930,3930,0
20231024,173100,2384410765,3930,3930,3930,3930,0
20231024,173000,2384410765,3930,3930,3930,3930,0
20231024,172900,2384410765,3930,3930,3930,3930,0
20231024,172800,2384410765,3930,3930,3930,3930,0
20231024,172700,2384410765,3930,3930,3930,3930,0
20231024,172600,2384410765,3930,3930,3930,3930,0
20231024,172500,2384410765,3930,3930,3930,3930,0
20231024,172400,2384410765,3930,3930,3930,3930,0
20231024,172300,2384410765,3930,3930,3930,3930,0
20231024,172200,2384410765,3930,3930,3930,3930,0
20231024,172100,2384410765,3930,3930,3930,3930,0
20231024,172000,2384410765,3930,3930,3930,3930,0
20231024,171900,2384410765,3930,3930,3930,3930,0
20231024,171800,2384410765,3930,3930,3930,3930,0
20231024,171700,2384410765,3930,3930,3930,3930,0
20231024,171600,2384410765,3930,3930,3930,3930,0
20231024,171500,2384410765,3930,3930,3930,3930,0
20231024,171400,2384410765,3930,3930,3930,3930,0
20231024,171300,2384410765,3930,3930,3930,3930,0
20231024,171200,2384410765,3930,3930,3930,3930,0
20231024,171100,2384410765,3930,3930,3930,3930,0
20231024,171000,2384410765,3930,3930,3930,3930,0
20231024,170900,2384410765,3930,3930,3930,3930,0
20231024,170800,2384410765,3930,3930,3930,3930,0
20231024,170700,2384410765,3930,3930,3930,3930,0
20231024,170600,2384410765,3930,3930,3930,3930,9715
20231024,170500,2384410765,3930,3930,3930,3930,0
20231024,170400,2384410765,3930,3930,3930,3930,0
20231024,170300,2384410765,3930,3930,3930,3930,0
20231024,170200,2384410765,3930,3930,3930,3930,0
20231024,170100,2384410765,3930,3930,3930,3930,0
20231024,170000,2384410765,3930,3930,3930,3930,0
20231024,165900,2384410765,3930,3930,3930,3930,0
20231024,165800,2384410765,3930,3930,3930,3930,0
20231024,165700,2384410765,3930,3930,3930,3930,0
20231024,165600,2384410765,3930,3930,3930,3930,0
20231024,165500,2384410765,3930,3930,3930,3930,0
20231024,165400,2384410765,3930,3930,3930,3930,0
20231024,165300,2384410765,3930,3930,3930,3930,0
20231024,165200,2384410765,3930,3930,3930,3930,0
20231024,165100,2384410765,3930,3930,3930,3930,0
20231024,165000,2384410765,3930,3930,3930,3930,0
20231024,164900,2384410765,3930,3930,3930,3930,0
20231024,164800,2384410765,3930,3930,3930,3930,0
20231024,164700,2384410765,3930,3930,3930,3930,0
20231024,164600,2384410765,3930,3930,3930,3930,0
20231024,164500,2384410765,3930,3930,3930,3930,0
20231024,164400,2384410765,3930,3930,3930,3930,0
20231024,164300,2384410765,3930,3930,3930,3930,0
20231024,164200,2384410765,3930,3930,3930,3930,0
20231024,164100,2384410765,3930,3930,3930,3930,0
20231024,164000,2384410765,3930,3930,3930,3930,0
20231024,163900,2384410765,3930,3930,3930,3930,0
20231024,163800,2384410765,3930,3930,3930,3930,0
20231024,163700,2384410765,3930,3930,3930,3930,0
20231024,163600,2384410765,3930,3930,3930,3930,9715
20231024,163500,2384410765,3930,3930,3930,3930,0
20231024,163400,2384410765,3930,3930,3930,3930,0
20231024,163300,2384410765,3930,3930,3930,3930,0
20231024,163200,2384410765,3930,3930,3930,3930,0
20231024,163100,2384410765,3930,3930,3930,3930,0
20231024,163000,2384410765,3930,3930,3930,3930,0
20231024,162900,2384410765,3930,3930,3930,3930,0
20231024,162800,2384410765,3930,3930,3930,3930,0
20231024,162700,2384410765,3930,3930,3930,3930,0
20231024,162600,2384410765,3930,3930,3930,3930,0
20231024,162500,2384410765,3930,3930,3930,3930,0
20231024,162400,2384410765,3930,3930,3930,3930,0
20231024,162300,2384410765,3930,3930,3930,3930,0
20231024,162200,2384410765,3930,3930,3930,3930,0
20231024,162100,2384410765,3930,3930,3930,3930,0
20231024,162000,2384410765,3930,3930,3930,3930,0
20231024,161900,2384410765,3930,3930,3930,3930,0
20231024,161800,2384410765,3930,3930,3930,3930,0
20231024,161700,2384410765,3930,3930,3930,3930,0
20231024,161600,2384410765,3930,3930,3930,3930,0
20231024,161500,2384410765,3930,3930,3930,3930,0
20231024,161400,2384410765,3930,3930,3930,3930,0
20231024,161300,2384410765,3930,3930,3930,3930,0
20231024,161200,2384410765,3930,3930,3930,3930,0
20231024,161100,2384410765,3930,3930,3930,3930,0
20231024,161000,2384410765,3930,3930,3930,3930,0
20231024,160900,2384410765,3930,3930,3930,3930,0
20231024,160800,2384410765,3930,3930,3930,3930,0
20231024,160700,2384410765,3930,3930,3930,3930,0
20231024,160600,2384410765,3930,3930,3930,3930,9715
20231024,160500,2384410765,3930,3930,3930,3930,0
20231024,160400,2384410765,3930,3930,3930,3930,0
20231024,160300,2384410765,3930,3930,3930,3930,0
20231024,160200,2384410765,3930,3930,3930,3930,0
20231024,160100,2384410765,3930,3930,3930,3930,0
20231024,160000,2384410765,3930,3930,3930,3930,0
20231024,155900,2384410765,3930,3930,3930,3930,0
20231024,155800,2384410765,3930,3930,3930,3930,0
20231024,155700,2384410765,3930,3930,3930,3930,0
20231024,155600,2384410765,3930,3930,3930,3930,0
20231024,155500,2384410765,3930,3930,3930,3930,0
20231024,155400,2384410765,3930,3930,3930,3930,0
20231024,155300,2384410765,3930,3930,3930,3930,0
20231024,155200,2384410765,3930,3930,3930,3930,0
20231024,155100,2384410765,3930,3930,3930,3930,0
20231024,155000,2384410765,3930,3930,3930,3930,0
20231024,154900,2384410765,3930,3930,3930,3930,0
20231024,154800,2384410765,3930,3930,3930,3930,0
20231024,154700,2384410765,3930,3930,3930,3930,0
20231024,154600,2384410765,3930,3930,3930,3930,0
20231024,154500,2384410765,3930,3930,3930,3930,0
20231024,154400,2384410765,3930,3930,3930,3930,0
20231024,154300,2384410765,3930,3930,3930,3930,0
20231024,154200,2384410765,3930,3930,3930,3930,0
20231024,154100,2384410765,3930,3930,3930,3930,0
20231024,154000,2384410765,3930,3930,3930,3930,0
20231024,153900,2384410765,3930,3930,3930,3930,0
20231024,153800,2384410765,3930,3930,3930,3930,0
20231024,153700,2384410765,3930,3930,3930,3930,0
20231024,153600,2384410765,3930,3930,3930,3930,9715
20231024,153500,2384410765,3930,3930,3930,3930,0
20231024,153400,2384410765,3930,3930,3930,3930,0
20231024,153300,2384410765,3930,3930,3930,3930,0
20231024,153200,2384410765,3930,3930,3930,3930,0
20231024,153100,2384410765,3930,3930,3930,3930,0
20231024,153000,2384410765,3930,3930,3930,3930,9715
20231024,152900,2346230815,3930,3930,3930,3930,0
20231024,152800,2346230815,3930,3930,3930,3930,0
20231024,152700,2346230815,3930,3930,3930,3930,0
20231024,152600,2346230815,3930,3930,3930,3930,0
20231024,152500,2346230815,3930,3930,3930,3930,0
20231024,152400,2346230815,3930,3930,3930,3930,0
20231024,152300,2346230815,3930,3930,3930,3930,0
20231024,152200,2346230815,3930,3930,3930,3930,0
20231024,152100,2346230815,3930,3930,3930,3930,0
20231024,152000,2346230815,3930,3930,3930,3930,0
20231024,151900,2346230815,3930,3925,3930,3915,739
20231024,151800,2343333030,3930,3925,3930,3910,2885
20231024,151700,2332027340,3930,3925,3930,3920,899
20231024,151600,2328496765,3925,3930,3935,3925,260
20231024,151500,2327475155,3930,3930,3935,3920,1046
20231024,151400,2323365750,3925,3925,3930,3925,378
20231024,151300,2321882020,3930,3930,3935,3925,586
20231024,151200,2319579885,3935,3915,3935,3905,6702
20231024,151100,2293252890,3905,3905,3915,3900,446
20231024,151000,2291511120,3905,3905,3905,3895,2509
20231024,150900,2281719740,3905,3910,3915,3905,210
20231024,150800,2280898595,3910,3920,3920,3910,311
20231024,150700,2279682265,3930,3930,3935,3905,2409
20231024,150600,2270259120,3930,3930,3935,3930,973
20231024,150500,2266432730,3930,3940,3945,3930,1491
20231024,150400,2260560495,3935,3905,3940,3905,5385
20231024,150300,2239384625,3920,3905,3920,3905,1158
20231024,150200,2234856895,3905,3905,3915,3905,415
20231024,150100,2233234430,3905,3895,3915,3895,1201
20231024,150000,2228551940,3890,3885,3890,3885,193
20231024,145900,2227801685,3885,3890,3890,3885,512
20231024,145800,2225810700,3890,3885,3890,3885,804
20231024,145700,2222685930,3885,3890,3895,3880,228
20231024,145600,2221800395,3890,3880,3890,3875,292
20231024,145500,2220667355,3875,3875,3900,3870,841
20231024,145400,2217404815,3875,3875,3875,3870,419
20231024,145300,2215781860,3875,3880,3880,3870,398
20231024,145200,2214239190,3880,3870,3885,3870,445
20231024,145100,2212514390,3870,3870,3880,3870,633
20231024,145000,2210061580,3870,3870,3885,3870,454
20231024,144900,2208302360,3885,3870,3885,3870,215
20231024,144800,2207470295,3880,3865,3885,3865,575
20231024,144700,2205242020,3870,3865,3870,3860,1020
20231024,144600,2201302025,3865,3865,3870,3865,311
20231024,144500,2200099495,3865,3860,3875,3860,456
20231024,144400,2198336220,3860,3880,3880,3860,3144
20231024,144300,2186187270,3880,3880,3885,3880,509
20231024,144200,2184211750,3880,3890,3895,3880,1855
20231024,144100,2176996840,3895,3900,3900,3890,1449
20231024,144000,2171355930,3895,3900,3900,3890,9751
20231024,143900,2133369965,3900,3900,3900,3900,738
20231024,143800,2130491765,3900,3895,3910,3895,519
20231024,143700,2128466110,3895,3905,3905,3895,1803
20231024,143600,2121428370,3905,3915,3915,3905,2349
20231024,143500,2112244410,3915,3905,3920,3900,3336
20231024,143400,2099191945,3910,3895,3910,3895,532
20231024,143300,2097114385,3895,3895,3905,3895,4151
20231024,143200,2080921835,3900,3905,3910,3895,1019
20231024,143100,2076942930,3905,3895,3915,3890,3432
20231024,143000,2063534810,3895,3890,3895,3890,252
20231024,142900,2062554430,3895,3890,3905,3880,2017
20231024,142800,2054694375,3890,3870,3890,3865,2629
20231024,142700,2044489305,3870,3855,3875,3855,910
20231024,142600,2040966700,3855,3850,3870,3850,287
20231024,142500,2039860065,3850,3850,3855,3850,275
20231024,142400,2038801290,3850,3855,3860,3845,871
20231024,142300,2035447270,3855,3860,3875,3855,703
20231024,142200,2032733160,3860,3860,3880,3860,278
20231024,142100,2031656835,3855,3855,3865,3855,279
20231024,142000,2030580350,3855,3860,3880,3855,1162
20231024,141900,2026088715,3865,3860,3865,3860,178
20231024,141800,2025401375,3860,3855,3860,3850,802
20231024,141700,2022307675,3855,3855,3865,3855,390
20231024,141600,2020804070,3855,3850,3870,3850,677
20231024,141500,2018191410,3850,3855,3870,3850,1927
20231024,141400,2010747880,3855,3875,3875,3855,1122
20231024,141300,2006402130,3875,3865,3880,3860,520
20231024,141200,2004388715,3865,3850,3865,3850,838
20231024,141100,2001158015,3850,3855,3855,3850,1564
20231024,141000,1995135455,3855,3855,3860,3855,327
20231024,140900,1993874860,3855,3860,3860,3855,358
20231024,140800,1992494705,3855,3855,3860,3855,333
20231024,140700,1991210855,3855,3855,3855,3855,415
20231024,140600,1989611030,3855,3855,3855,3855,977
20231024,140500,1985844695,3855,3855,3860,3855,1304
20231024,140400,1980816205,3855,3855,3855,3855,94
20231024,140300,1980453835,3855,3870,3875,3855,3989
20231024,140200,1965042120,3870,3870,3870,3870,458
20231024,140100,1963269660,3870,3880,3880,3870,850
20231024,140000,1959975520,3880,3875,3880,3870,2496
20231024,135900,1950297005,3880,3865,3880,3860,2802
20231024,135800,1939460850,3865,3865,3865,3865,458
20231024,135700,1937690680,3865,3865,3870,3865,1362
20231024,135600,1932424050,3865,3870,3875,3865,1556
20231024,135500,1926401680,3870,3870,3875,3870,687
20231024,135400,1923742740,3870,3875,3875,3870,595
20231024,135300,1921437585,3870,3875,3875,3870,775
20231024,135200,1918436225,3875,3880,3885,3870,1051
20231024,135100,1914358370,3880,3890,3890,3875,440
20231024,135000,1912650430,3895,3875,3910,3875,2617
20231024,134900,1902451725,3875,3870,3875,3870,696
20231024,134800,1899757995,3870,3875,3880,3870,250
20231024,134700,1898789545,3880,3880,3880,3870,11072
20231024,134600,1855838755,3885,3895,3895,3880,3577
20231024,134500,1841941960,3895,3890,3900,3890,1188
20231024,134400,1837311960,3895,3890,3895,3890,619
20231024,134300,1834903070,3885,3900,3900,3885,1996
20231024,134200,1827136210,3900,3920,3920,3900,3970
20231024,134100,1811612525,3920,3935,3940,3920,5772
20231024,134000,1788930430,3935,3950,3950,3925,8736
20231024,133900,1754509910,3950,3925,3965,3925,12810
20231024,133800,1703993560,3925,3925,3935,3920,4719
20231024,133700,1685460185,3935,3900,3935,3900,5358
20231024,133600,1664433360,3900,3870,3900,3870,8771
20231024,133500,1630327705,3870,3860,3875,3860,428
20231024,133400,1628673780,3855,3860,3860,3855,743
20231024,133300,1625807600,3875,3880,3880,3855,2672
20231024,133200,1615440800,3880,3875,3885,3845,2274
20231024,133100,1606622115,3885,3845,3885,3840,4429
20231024,133000,1589545405,3845,3855,3860,3845,2010
20231024,132900,1581803380,3855,3860,3860,3855,993
20231024,132800,1577970890,3860,3860,3870,3860,1555
20231024,132700,1571961475,3855,3865,3865,3855,2408
20231024,132600,1562667635,3870,3865,3875,3860,2373
20231024,132500,1553489770,3865,3860,3895,3860,12107
20231024,132400,1506556725,3860,3850,3865,3840,3092
20231024,132300,1494633425,3850,3825,3850,3820,7557
20231024,132200,1465599375,3825,3815,3830,3815,1684
20231024,132100,1459162410,3820,3800,3820,3800,5133
20231024,132000,1439574245,3805,3805,3815,3800,727
20231024,131900,1436805470,3800,3780,3800,3775,4200
20231024,131800,1420881785,3775,3775,3780,3775,78
20231024,131700,1420587325,3780,3775,3785,3770,569
20231024,131600,1418439535,3775,3780,3785,3770,305
20231024,131500,1417287460,3780,3790,3790,3780,1055
20231024,131400,1413289650,3780,3770,3785,3770,787
20231024,131300,1410317200,3765,3765,3765,3765,252
20231024,131200,1409368420,3765,3765,3770,3765,818
20231024,131100,1406288600,3765,3765,3770,3765,285
20231024,131000,1405215570,3765,3775,3775,3765,166
20231024,130900,1404590555,3775,3765,3775,3765,125
20231024,130800,1404119910,3765,3770,3775,3760,2572
20231024,130700,1394426165,3770,3775,3785,3770,135
20231024,130600,1393917095,3775,3780,3780,3770,361
20231024,130500,1392552775,3780,3775,3780,3770,372
20231024,130400,1391149960,3775,3770,3785,3770,1618
20231024,130300,1385035340,3770,3775,3780,3770,149
20231024,130200,1384472805,3775,3770,3775,3770,182
20231024,130100,1383786565,3770,3770,3775,3755,4741
20231024,130000,1365949050,3765,3790,3790,3765,319
20231024,125900,1364746725,3775,3770,3790,3770,846
20231024,125800,1361549080,3770,3770,3775,3770,353
20231024,125700,1360218265,3765,3760,3765,3755,285
20231024,125600,1359147155,3760,3765,3765,3760,382
20231024,125500,1357710175,3770,3755,3770,3755,636
20231024,125400,1355316735,3760,3755,3760,3755,147
20231024,125300,1354764745,3755,3755,3760,3755,459
20231024,125200,1353040225,3760,3755,3760,3755,537
20231024,125100,1351021255,3760,3755,3760,3750,141
20231024,125000,1350492170,3755,3750,3760,3750,175
20231024,124900,1349835665,3750,3750,3755,3745,728
20231024,124800,1347105895,3750,3755,3760,3750,128
20231024,124700,1346625300,3755,3760,3765,3755,1263
20231024,124600,1341882485,3755,3755,3755,3755,141
20231024,124500,1341353030,3750,3755,3780,3745,613
20231024,124400,1339047325,3750,3745,3750,3740,918
20231024,124300,1335606220,3750,3750,3755,3745,91
20231024,124200,1335265220,3750,3745,3750,3745,143
20231024,124100,1334729255,3745,3745,3750,3740,739
20231024,124000,1331960705,3740,3745,3745,3740,118
20231024,123900,1331519375,3745,3740,3745,3735,192
20231024,123800,1330801425,3740,3740,3740,3735,268
20231024,123700,1329799275,3740,3740,3740,3735,526
20231024,123600,1327833125,3740,3735,3740,3735,132
20231024,123500,1327339890,3735,3735,3740,3735,124
20231024,123400,1326876635,3730,3735,3735,3730,805
20231024,123300,1323870360,3735,3740,3750,3735,1689
20231024,123200,1317554990,3740,3750,3750,3740,59
20231024,123100,1317334165,3745,3750,3765,3745,126
20231024,123000,1316860895,3745,3755,3755,3740,924
20231024,122900,1313397950,3750,3755,3755,3750,319
20231024,122800,1312201595,3755,3750,3755,3750,131
20231024,122700,1311710110,3765,3750,3765,3750,618
20231024,122600,1309386445,3750,3750,3750,3750,418
20231024,122500,1307818945,3760,3760,3760,3760,12
20231024,122400,1307773825,3760,3750,3760,3745,179
20231024,122300,1307102405,3750,3735,3750,3735,499
20231024,122200,1305234760,3735,3735,3740,3735,307
20231024,122100,1304087755,3740,3740,3740,3730,244
20231024,122000,1303175630,3735,3735,3735,3730,545
20231024,121900,1301140245,3730,3730,3735,3730,245
20231024,121800,1300226390,3730,3730,3730,3730,387
20231024,121700,1298782880,3730,3730,3735,3730,226
20231024,121600,1297939570,3730,3730,3730,3730,123
20231024,121500,1297480780,3730,3735,3735,3730,259
20231024,121400,1296514425,3735,3735,3735,3735,2661
20231024,121300,1286575590,3740,3735,3740,3735,196
20231024,121200,1285843185,3740,3745,3745,3735,64
20231024,121100,1285604110,3745,3740,3745,3735,598
20231024,121000,1283369580,3750,3745,3750,3745,124
20231024,120900,1282904945,3745,3740,3745,3735,147
20231024,120800,1282355315,3740,3745,3745,3740,567
20231024,120700,1280234730,3740,3745,3745,3740,556
20231024,120600,1278155255,3745,3745,3750,3740,321
20231024,120500,1276954175,3745,3745,3745,3740,1095
20231024,120400,1272858850,3745,3740,3745,3740,268
20231024,120300,1271856525,3740,3740,3745,3735,479
20231024,120200,1270064640,3740,3725,3740,3725,361
20231024,120100,1268717840,3720,3725,3725,3720,105
20231024,120000,1268326995,3725,3730,3730,3725,1360
20231024,115900,1263260105,3730,3730,3735,3730,313
20231024,115800,1262092485,3730,3730,3730,3730,1661
20231024,115700,1255896955,3735,3730,3735,3730,504
20231024,115600,1254016995,3730,3745,3750,3730,837
20231024,115500,1250890850,3755,3770,3775,3745,5869
20231024,115400,1228796500,3770,3770,3775,3770,1809
20231024,115300,1221976560,3770,3780,3785,3770,346
20231024,115200,1220669350,3780,3775,3785,3770,577
20231024,115100,1218490590,3775,3775,3780,3770,833
20231024,115000,1215345305,3775,3805,3815,3775,5106
20231024,114900,1196020555,3815,3790,3830,3775,3593
20231024,114800,1182316515,3770,3770,3820,3765,7231
20231024,114700,1154898285,3770,3750,3770,3750,1480
20231024,114600,1149332970,3750,3750,3750,3750,245
20231024,114500,1148414220,3755,3755,3775,3755,771
20231024,114400,1145507795,3755,3735,3755,3730,765
20231024,114300,1142647910,3735,3725,3735,3720,175
20231024,114200,1141996185,3760,3710,3765,3710,9503
20231024,114100,1106403690,3710,3705,3710,3700,177
20231024,114000,1105747895,3700,3695,3705,3690,1129
20231024,113900,1101573150,3700,3695,3700,3690,632
20231024,113800,1099238250,3695,3685,3700,3685,111
20231024,113700,1098828485,3685,3695,3700,3685,547
20231024,113600,1096809445,3695,3700,3705,3695,225
20231024,113500,1095977655,3700,3700,3710,3700,559
20231024,113400,1093904355,3700,3690,3700,3685,381
20231024,113300,1092498350,3685,3685,3685,3685,419
20231024,113200,1090954335,3695,3695,3700,3695,431
20231024,113100,1089361285,3695,3695,3700,3695,777
20231024,113000,1086490260,3695,3695,3700,3695,266
20231024,112900,1085507185,3700,3700,3705,3695,768
20231024,112800,1082665710,3705,3700,3705,3700,187
20231024,112700,1081973310,3700,3710,3710,3700,922
20231024,112600,1078553280,3710,3730,3735,3710,419
20231024,112500,1076988995,3740,3710,3740,3710,1486
20231024,112400,1071451160,3710,3710,3710,3710,27
20231024,112300,1071350990,3730,3705,3730,3700,1104
20231024,112200,1067239565,3700,3695,3705,3695,1478
20231024,112100,1061766250,3695,3695,3695,3690,397
20231024,112000,1060300745,3680,3675,3700,3675,264
20231024,111900,1059330305,3675,3690,3695,3670,3024
20231024,111800,1048196610,3685,3670,3685,3670,416
20231024,111700,1046666755,3670,3670,3670,3670,884
20231024,111600,1043422475,3680,3670,3680,3670,123
20231024,111500,1042970390,3670,3675,3685,3670,118
20231024,111400,1042536855,3670,3680,3680,3670,360
20231024,111300,1041214305,3670,3670,3670,3665,355
20231024,111200,1039913150,3665,3665,3675,3665,174
20231024,111100,1039274915,3665,3660,3665,3655,1237
20231024,111000,1034752005,3660,3665,3665,3660,393
20231024,110900,1033311865,3665,3660,3665,3660,382
20231024,110800,1031912185,3655,3655,3660,3655,385
20231024,110700,1030504970,3660,3665,3665,3660,1830
20231024,110600,1023803855,3665,3670,3670,3665,196
20231024,110500,1023084720,3665,3670,3675,3665,446
20231024,110400,1021448235,3665,3670,3670,3665,130
20231024,110300,1020971370,3670,3675,3675,3665,173
20231024,110200,1020336505,3670,3665,3675,3665,492
20231024,110100,1018531895,3670,3670,3670,3665,109
20231024,110000,1018132245,3675,3665,3675,3665,65
20231024,105900,1017893850,3665,3665,3675,3660,980
20231024,105800,1014297265,3660,3655,3660,3655,2451
20231024,105700,1005327475,3660,3650,3660,3650,158
20231024,105600,1004750480,3660,3670,3670,3630,4791
20231024,105500,987268675,3670,3660,3670,3660,2121
20231024,105400,979486905,3660,3670,3670,3660,771
20231024,105300,976660775,3665,3660,3665,3660,330
20231024,105200,975451880,3660,3635,3665,3635,2049
20231024,105100,967959755,3650,3640,3650,3635,1378
20231024,105000,962931740,3640,3640,3645,3640,504
20231024,104900,961096945,3645,3635,3645,3635,69
20231024,104800,960845715,3640,3625,3650,3625,1246
20231024,104700,956302550,3625,3630,3630,3625,218
20231024,104600,955511530,3625,3625,3635,3625,1267
20231024,104500,950912690,3625,3625,3630,3625,354
20231024,104400,949627910,3625,3630,3635,3625,799
20231024,104300,946727850,3630,3645,3665,3615,6989
20231024,104200,921430455,3640,3670,3670,3640,3163
20231024,104100,909910910,3670,3635,3670,3630,886
20231024,104000,906667900,3635,3625,3650,3620,3051
20231024,103900,895608440,3625,3625,3625,3620,715
20231024,103800,893017125,3625,3625,3625,3625,153
20231024,103700,892462500,3625,3620,3625,3620,2229
20231024,103600,884390085,3620,3615,3625,3615,5937
20231024,103500,862911870,3620,3635,3635,3615,10842
20231024,103400,823582145,3635,3640,3640,3635,382
20231024,103300,822191745,3645,3645,3645,3640,1439
20231024,103200,816949570,3650,3645,3650,3640,1643
20231024,103100,810953045,3640,3650,3650,3640,2585
20231024,103000,801536325,3650,3640,3650,3640,982
20231024,102900,797956750,3640,3640,3645,3640,1607
20231024,102800,792101640,3640,3640,3640,3640,615
20231024,102700,789863040,3640,3650,3650,3640,1134
20231024,102600,785728840,3655,3655,3655,3645,968
20231024,102500,782195765,3650,3655,3655,3650,1469
20231024,102400,776833875,3650,3660,3660,3650,5646
20231024,102300,756207425,3665,3670,3670,3665,807
20231024,102200,753247645,3670,3680,3680,3670,181
20231024,102100,752582350,3680,3710,3715,3680,1896
20231024,102000,745557655,3710,3710,3715,3710,798
20231024,101900,742595860,3710,3710,3710,3710,689
20231024,101800,740039670,3710,3715,3715,3705,281
20231024,101700,738997710,3710,3740,3740,3710,245
20231024,101600,738083720,3705,3705,3740,3705,1773
20231024,101500,731487970,3730,3715,3740,3705,2788
20231024,101400,721065615,3715,3700,3715,3700,321
20231024,101300,719877180,3700,3675,3700,3670,799
20231024,101200,716937110,3675,3685,3685,3675,233
20231024,101100,716078805,3685,3685,3685,3685,96
20231024,101000,715725045,3685,3685,3690,3685,667
20231024,100900,713266865,3685,3685,3695,3685,2120
20231024,100800,705453125,3695,3685,3700,3685,481
20231024,100700,703678155,3715,3660,3750,3660,5457
20231024,100600,683444770,3660,3660,3660,3660,930
20231024,100500,680040970,3660,3665,3665,3660,333
20231024,100400,678821790,3670,3660,3670,3655,450
20231024,100300,677176255,3655,3655,3665,3650,5820
20231024,100200,655919920,3655,3670,3670,3655,9787
20231024,100100,620028310,3675,3685,3685,3675,7397
20231024,100000,592823455,3685,3685,3685,3685,231
20231024,095900,591972220,3685,3685,3690,3685,291
20231024,095800,590899495,3690,3680,3690,3680,163
20231024,095700,590298980,3685,3680,3685,3680,488
20231024,095600,588502110,3680,3680,3680,3680,335
20231024,095500,587269310,3680,3675,3680,3675,583
20231024,095400,585124630,3675,3675,3680,3670,2074
20231024,095300,577503320,3670,3680,3680,3670,9763
20231024,095200,541605960,3680,3680,3685,3680,829
20231024,095100,538555230,3680,3685,3685,3680,410
20231024,095000,537045330,3685,3680,3690,3680,3840
20231024,094900,522898165,3680,3685,3685,3680,1203
20231024,094800,518465905,3685,3685,3685,3680,72
20231024,094700,518200920,3680,3685,3685,3680,3504
20231024,094600,505289860,3685,3690,3695,3685,810
20231024,094500,502301215,3690,3685,3695,3685,131
20231024,094400,501817890,3685,3690,3690,3685,1357
20231024,094300,496817070,3690,3680,3695,3680,604
20231024,094200,494590425,3685,3700,3700,3685,8936
20231024,094100,461566160,3700,3700,3705,3700,282
20231024,094000,460522710,3700,3700,3700,3700,520
20231024,093900,458598710,3700,3715,3715,3700,956
20231024,093800,455054695,3710,3705,3715,3705,1012
20231024,093700,451300490,3705,3715,3715,3700,1721
20231024,093600,444919615,3715,3725,3725,3705,10665
20231024,093500,405294165,3730,3735,3740,3730,5628
20231024,093400,384296360,3735,3745,3745,3735,4237
20231024,093300,368469000,3745,3750,3750,3740,3667
20231024,093200,354747070,3750,3745,3750,3745,164
20231024,093100,354132870,3745,3740,3745,3740,4107
20231024,093000,338769905,3740,3740,3740,3740,919
20231024,092900,335332845,3740,3750,3750,3740,6935
20231024,092800,309338780,3750,3755,3755,3750,3232
20231024,092700,297208200,3760,3760,3765,3760,3087
20231024,092600,285600985,3765,3770,3780,3765,1430
20231024,092500,280205305,3765,3765,3775,3765,785
20231024,092400,277248975,3765,3790,3790,3765,1186
20231024,092300,272773380,3790,3765,3790,3765,272
20231024,092200,271744035,3765,3770,3780,3765,1211
20231024,092100,267181405,3770,3760,3770,3755,1114
20231024,092000,262987725,3750,3775,3775,3750,4658
20231024,091900,245416680,3775,3790,3790,3775,1075
20231024,091800,241354205,3790,3780,3790,3775,660
20231024,091700,238858645,3780,3780,3815,3780,3411
20231024,091600,225924830,3780,3770,3780,3765,1187
20231024,091500,221441305,3770,3775,3795,3770,2029
20231024,091400,213784310,3795,3780,3815,3775,637
20231024,091300,211370245,3820,3770,3820,3770,3493
20231024,091200,198121950,3770,3780,3790,3770,857
20231024,091100,194882925,3760,3800,3820,3755,3466
20231024,091000,181763340,3800,3815,3830,3790,2345
20231024,090900,172808575,3820,3775,3820,3775,1532
20231024,090800,166990605,3775,3780,3790,3770,2309
20231024,090700,158268655,3780,3805,3805,3770,6441
20231024,090600,133918515,3805,3805,3820,3805,1718
20231024,090500,127378325,3820,3825,3850,3805,2700
20231024,090400,117050770,3830,3820,3870,3820,15295
20231024,090300,58179930,3820,3805,3820,3795,3525
20231024,090200,44749485,3805,3775,3820,3770,4540
20231024,090100,27479990,3760,3735,3775,3715,1249
20231024,090000,22791160,3740,3725,3740,3710,6124