KissMeData/395400/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204800,746848690,3830,3830,3830,3830,2299
20231024,204700,746848690,3830,3830,3830,3830,0
20231024,204600,746848690,3830,3830,3830,3830,0
20231024,204500,746848690,3830,3830,3830,3830,0
20231024,204400,746848690,3830,3830,3830,3830,0
20231024,204300,746848690,3830,3830,3830,3830,0
20231024,204200,746848690,3830,3830,3830,3830,0
20231024,204100,746848690,3830,3830,3830,3830,0
20231024,204000,746848690,3830,3830,3830,3830,0
20231024,203900,746848690,3830,3830,3830,3830,0
20231024,203800,746848690,3830,3830,3830,3830,0
20231024,203700,746848690,3830,3830,3830,3830,0
20231024,203600,746848690,3830,3830,3830,3830,0
20231024,203500,746848690,3830,3830,3830,3830,0
20231024,203400,746848690,3830,3830,3830,3830,0
20231024,203300,746848690,3830,3830,3830,3830,0
20231024,203200,746848690,3830,3830,3830,3830,0
20231024,203100,746848690,3830,3830,3830,3830,0
20231024,203000,746848690,3830,3830,3830,3830,0
20231024,202900,746848690,3830,3830,3830,3830,0
20231024,202800,746848690,3830,3830,3830,3830,0
20231024,202700,746848690,3830,3830,3830,3830,0
20231024,202600,746848690,3830,3830,3830,3830,0
20231024,202500,746848690,3830,3830,3830,3830,0
20231024,202400,746848690,3830,3830,3830,3830,0
20231024,202300,746848690,3830,3830,3830,3830,0
20231024,202200,746848690,3830,3830,3830,3830,0
20231024,202100,746848690,3830,3830,3830,3830,0
20231024,202000,746848690,3830,3830,3830,3830,0
20231024,201900,746848690,3830,3830,3830,3830,0
20231024,201800,746848690,3830,3830,3830,3830,2299
20231024,201700,746848690,3830,3830,3830,3830,0
20231024,201600,746848690,3830,3830,3830,3830,0
20231024,201500,746848690,3830,3830,3830,3830,0
20231024,201400,746848690,3830,3830,3830,3830,0
20231024,201300,746848690,3830,3830,3830,3830,0
20231024,201200,746848690,3830,3830,3830,3830,0
20231024,201100,746848690,3830,3830,3830,3830,0
20231024,201000,746848690,3830,3830,3830,3830,0
20231024,200900,746848690,3830,3830,3830,3830,0
20231024,200800,746848690,3830,3830,3830,3830,0
20231024,200700,746848690,3830,3830,3830,3830,0
20231024,200600,746848690,3830,3830,3830,3830,0
20231024,200500,746848690,3830,3830,3830,3830,0
20231024,200400,746848690,3830,3830,3830,3830,0
20231024,200300,746848690,3830,3830,3830,3830,0
20231024,200200,746848690,3830,3830,3830,3830,0
20231024,200100,746848690,3830,3830,3830,3830,0
20231024,200000,746848690,3830,3830,3830,3830,0
20231024,195900,746848690,3830,3830,3830,3830,0
20231024,195800,746848690,3830,3830,3830,3830,0
20231024,195700,746848690,3830,3830,3830,3830,0
20231024,195600,746848690,3830,3830,3830,3830,0
20231024,195500,746848690,3830,3830,3830,3830,0
20231024,195400,746848690,3830,3830,3830,3830,0
20231024,195300,746848690,3830,3830,3830,3830,0
20231024,195200,746848690,3830,3830,3830,3830,0
20231024,195100,746848690,3830,3830,3830,3830,0
20231024,195000,746848690,3830,3830,3830,3830,0
20231024,194900,746848690,3830,3830,3830,3830,0
20231024,194800,746848690,3830,3830,3830,3830,2299
20231024,194700,746848690,3830,3830,3830,3830,0
20231024,194600,746848690,3830,3830,3830,3830,0
20231024,194500,746848690,3830,3830,3830,3830,0
20231024,194400,746848690,3830,3830,3830,3830,0
20231024,194300,746848690,3830,3830,3830,3830,0
20231024,194200,746848690,3830,3830,3830,3830,0
20231024,194100,746848690,3830,3830,3830,3830,0
20231024,194000,746848690,3830,3830,3830,3830,0
20231024,193900,746848690,3830,3830,3830,3830,0
20231024,193800,746848690,3830,3830,3830,3830,0
20231024,193700,746848690,3830,3830,3830,3830,0
20231024,193600,746848690,3830,3830,3830,3830,0
20231024,193500,746848690,3830,3830,3830,3830,0
20231024,193400,746848690,3830,3830,3830,3830,0
20231024,193300,746848690,3830,3830,3830,3830,0
20231024,193200,746848690,3830,3830,3830,3830,0
20231024,193100,746848690,3830,3830,3830,3830,0
20231024,193000,746848690,3830,3830,3830,3830,0
20231024,192900,746848690,3830,3830,3830,3830,0
20231024,192800,746848690,3830,3830,3830,3830,0
20231024,192700,746848690,3830,3830,3830,3830,0
20231024,192600,746848690,3830,3830,3830,3830,0
20231024,192500,746848690,3830,3830,3830,3830,0
20231024,192400,746848690,3830,3830,3830,3830,0
20231024,192300,746848690,3830,3830,3830,3830,0
20231024,192200,746848690,3830,3830,3830,3830,0
20231024,192100,746848690,3830,3830,3830,3830,0
20231024,192000,746848690,3830,3830,3830,3830,0
20231024,191900,746848690,3830,3830,3830,3830,0
20231024,191800,746848690,3830,3830,3830,3830,2299
20231024,191700,746848690,3830,3830,3830,3830,0
20231024,191600,746848690,3830,3830,3830,3830,0
20231024,191500,746848690,3830,3830,3830,3830,0
20231024,191400,746848690,3830,3830,3830,3830,0
20231024,191300,746848690,3830,3830,3830,3830,0
20231024,191200,746848690,3830,3830,3830,3830,0
20231024,191100,746848690,3830,3830,3830,3830,0
20231024,191000,746848690,3830,3830,3830,3830,0
20231024,190900,746848690,3830,3830,3830,3830,0
20231024,190800,746848690,3830,3830,3830,3830,0
20231024,190700,746848690,3830,3830,3830,3830,0
20231024,190600,746848690,3830,3830,3830,3830,0
20231024,190500,746848690,3830,3830,3830,3830,0
20231024,190400,746848690,3830,3830,3830,3830,0
20231024,190300,746848690,3830,3830,3830,3830,0
20231024,190200,746848690,3830,3830,3830,3830,0
20231024,190100,746848690,3830,3830,3830,3830,0
20231024,190000,746848690,3830,3830,3830,3830,0
20231024,185900,746848690,3830,3830,3830,3830,0
20231024,185800,746848690,3830,3830,3830,3830,0
20231024,185700,746848690,3830,3830,3830,3830,0
20231024,185600,746848690,3830,3830,3830,3830,0
20231024,185500,746848690,3830,3830,3830,3830,0
20231024,185400,746848690,3830,3830,3830,3830,0
20231024,185300,746848690,3830,3830,3830,3830,0
20231024,185200,746848690,3830,3830,3830,3830,0
20231024,185100,746848690,3830,3830,3830,3830,0
20231024,185000,746848690,3830,3830,3830,3830,0
20231024,184900,746848690,3830,3830,3830,3830,0
20231024,184800,746848690,3830,3830,3830,3830,2299
20231024,184700,746848690,3830,3830,3830,3830,0
20231024,184600,746848690,3830,3830,3830,3830,0
20231024,184500,746848690,3830,3830,3830,3830,0
20231024,184400,746848690,3830,3830,3830,3830,0
20231024,184300,746848690,3830,3830,3830,3830,0
20231024,184200,746848690,3830,3830,3830,3830,0
20231024,184100,746848690,3830,3830,3830,3830,0
20231024,184000,746848690,3830,3830,3830,3830,0
20231024,183900,746848690,3830,3830,3830,3830,0
20231024,183800,746848690,3830,3830,3830,3830,0
20231024,183700,746848690,3830,3830,3830,3830,0
20231024,183600,746848690,3830,3830,3830,3830,0
20231024,183500,746848690,3830,3830,3830,3830,0
20231024,183400,746848690,3830,3830,3830,3830,0
20231024,183300,746848690,3830,3830,3830,3830,0
20231024,183200,746848690,3830,3830,3830,3830,0
20231024,183100,746848690,3830,3830,3830,3830,0
20231024,183000,746848690,3830,3830,3830,3830,0
20231024,182900,746848690,3830,3830,3830,3830,0
20231024,182800,746848690,3830,3830,3830,3830,0
20231024,182700,746848690,3830,3830,3830,3830,0
20231024,182600,746848690,3830,3830,3830,3830,0
20231024,182500,746848690,3830,3830,3830,3830,0
20231024,182400,746848690,3830,3830,3830,3830,0
20231024,182300,746848690,3830,3830,3830,3830,0
20231024,182200,746848690,3830,3830,3830,3830,0
20231024,182100,746848690,3830,3830,3830,3830,0
20231024,182000,746848690,3830,3830,3830,3830,0
20231024,181900,746848690,3830,3830,3830,3830,0
20231024,181800,746848690,3830,3830,3830,3830,2299
20231024,181700,746848690,3830,3830,3830,3830,0
20231024,181600,746848690,3830,3830,3830,3830,0
20231024,181500,746848690,3830,3830,3830,3830,0
20231024,181400,746848690,3830,3830,3830,3830,0
20231024,181300,746848690,3830,3830,3830,3830,0
20231024,181200,746848690,3830,3830,3830,3830,0
20231024,181100,746848690,3830,3830,3830,3830,0
20231024,181000,746848690,3830,3830,3830,3830,0
20231024,180900,746848690,3830,3830,3830,3830,0
20231024,180800,746848690,3830,3830,3830,3830,0
20231024,180700,746848690,3830,3830,3830,3830,0
20231024,180600,746848690,3830,3830,3830,3830,0
20231024,180500,746848690,3830,3830,3830,3830,0
20231024,180400,746848690,3830,3830,3830,3830,0
20231024,180300,746848690,3830,3830,3830,3830,0
20231024,180200,746848690,3830,3830,3830,3830,0
20231024,180100,746848690,3830,3830,3830,3830,0
20231024,180000,746848690,3830,3830,3830,3830,0
20231024,175900,746848690,3830,3830,3830,3830,0
20231024,175800,746848690,3830,3830,3830,3830,0
20231024,175700,746848690,3830,3830,3830,3830,0
20231024,175600,746848690,3830,3830,3830,3830,0
20231024,175500,746848690,3830,3830,3830,3830,0
20231024,175400,746848690,3830,3830,3830,3830,0
20231024,175300,746848690,3830,3830,3830,3830,0
20231024,175200,746848690,3830,3830,3830,3830,0
20231024,175100,746848690,3830,3830,3830,3830,0
20231024,175000,746848690,3830,3830,3830,3830,0
20231024,174900,746848690,3830,3830,3830,3830,0
20231024,174800,746848690,3830,3830,3830,3830,2299
20231024,174700,746848690,3830,3830,3830,3830,0
20231024,174600,746848690,3830,3830,3830,3830,0
20231024,174500,746848690,3830,3830,3830,3830,0
20231024,174400,746848690,3830,3830,3830,3830,0
20231024,174300,746848690,3830,3830,3830,3830,0
20231024,174200,746848690,3830,3830,3830,3830,0
20231024,174100,746848690,3830,3830,3830,3830,0
20231024,174000,746848690,3830,3830,3830,3830,0
20231024,173900,746848690,3830,3830,3830,3830,0
20231024,173800,746848690,3830,3830,3830,3830,0
20231024,173700,746848690,3830,3830,3830,3830,0
20231024,173600,746848690,3830,3830,3830,3830,0
20231024,173500,746848690,3830,3830,3830,3830,0
20231024,173400,746848690,3830,3830,3830,3830,0
20231024,173300,746848690,3830,3830,3830,3830,0
20231024,173200,746848690,3830,3830,3830,3830,0
20231024,173100,746848690,3830,3830,3830,3830,0
20231024,173000,746848690,3830,3830,3830,3830,0
20231024,172900,746848690,3830,3830,3830,3830,0
20231024,172800,746848690,3830,3830,3830,3830,0
20231024,172700,746848690,3830,3830,3830,3830,0
20231024,172600,746848690,3830,3830,3830,3830,0
20231024,172500,746848690,3830,3830,3830,3830,0
20231024,172400,746848690,3830,3830,3830,3830,0
20231024,172300,746848690,3830,3830,3830,3830,0
20231024,172200,746848690,3830,3830,3830,3830,0
20231024,172100,746848690,3830,3830,3830,3830,0
20231024,172000,746848690,3830,3830,3830,3830,0
20231024,171900,746848690,3830,3830,3830,3830,0
20231024,171800,746848690,3830,3830,3830,3830,2299
20231024,171700,746848690,3830,3830,3830,3830,0
20231024,171600,746848690,3830,3830,3830,3830,0
20231024,171500,746848690,3830,3830,3830,3830,0
20231024,171400,746848690,3830,3830,3830,3830,0
20231024,171300,746848690,3830,3830,3830,3830,0
20231024,171200,746848690,3830,3830,3830,3830,0
20231024,171100,746848690,3830,3830,3830,3830,0
20231024,171000,746848690,3830,3830,3830,3830,0
20231024,170900,746848690,3830,3830,3830,3830,0
20231024,170800,746848690,3830,3830,3830,3830,0
20231024,170700,746848690,3830,3830,3830,3830,0
20231024,170600,746848690,3830,3830,3830,3830,0
20231024,170500,746848690,3830,3830,3830,3830,0
20231024,170400,746848690,3830,3830,3830,3830,0
20231024,170300,746848690,3830,3830,3830,3830,0
20231024,170200,746848690,3830,3830,3830,3830,0
20231024,170100,746848690,3830,3830,3830,3830,0
20231024,170000,746848690,3830,3830,3830,3830,0
20231024,165900,746848690,3830,3830,3830,3830,0
20231024,165800,746848690,3830,3830,3830,3830,0
20231024,165700,746848690,3830,3830,3830,3830,0
20231024,165600,746848690,3830,3830,3830,3830,0
20231024,165500,746848690,3830,3830,3830,3830,0
20231024,165400,746848690,3830,3830,3830,3830,0
20231024,165300,746848690,3830,3830,3830,3830,0
20231024,165200,746848690,3830,3830,3830,3830,0
20231024,165100,746848690,3830,3830,3830,3830,0
20231024,165000,746848690,3830,3830,3830,3830,0
20231024,164900,746848690,3830,3830,3830,3830,0
20231024,164800,746848690,3830,3830,3830,3830,2299
20231024,164700,746848690,3830,3830,3830,3830,0
20231024,164600,746848690,3830,3830,3830,3830,0
20231024,164500,746848690,3830,3830,3830,3830,0
20231024,164400,746848690,3830,3830,3830,3830,0
20231024,164300,746848690,3830,3830,3830,3830,0
20231024,164200,746848690,3830,3830,3830,3830,0
20231024,164100,746848690,3830,3830,3830,3830,0
20231024,164000,746848690,3830,3830,3830,3830,0
20231024,163900,746848690,3830,3830,3830,3830,0
20231024,163800,746848690,3830,3830,3830,3830,0
20231024,163700,746848690,3830,3830,3830,3830,0
20231024,163600,746848690,3830,3830,3830,3830,0
20231024,163500,746848690,3830,3830,3830,3830,0
20231024,163400,746848690,3830,3830,3830,3830,0
20231024,163300,746848690,3830,3830,3830,3830,0
20231024,163200,746848690,3830,3830,3830,3830,0
20231024,163100,746848690,3830,3830,3830,3830,0
20231024,163000,746848690,3830,3830,3830,3830,0
20231024,162900,746848690,3830,3830,3830,3830,0
20231024,162800,746848690,3830,3830,3830,3830,0
20231024,162700,746848690,3830,3830,3830,3830,0
20231024,162600,746848690,3830,3830,3830,3830,0
20231024,162500,746848690,3830,3830,3830,3830,0
20231024,162400,746848690,3830,3830,3830,3830,0
20231024,162300,746848690,3830,3830,3830,3830,0
20231024,162200,746848690,3830,3830,3830,3830,0
20231024,162100,746848690,3830,3830,3830,3830,0
20231024,162000,746848690,3830,3830,3830,3830,0
20231024,161900,746848690,3830,3830,3830,3830,0
20231024,161800,746848690,3830,3830,3830,3830,2299
20231024,161700,746848690,3830,3830,3830,3830,0
20231024,161600,746848690,3830,3830,3830,3830,0
20231024,161500,746848690,3830,3830,3830,3830,0
20231024,161400,746848690,3830,3830,3830,3830,0
20231024,161300,746848690,3830,3830,3830,3830,0
20231024,161200,746848690,3830,3830,3830,3830,0
20231024,161100,746848690,3830,3830,3830,3830,0
20231024,161000,746848690,3830,3830,3830,3830,0
20231024,160900,746848690,3830,3830,3830,3830,0
20231024,160800,746848690,3830,3830,3830,3830,0
20231024,160700,746848690,3830,3830,3830,3830,0
20231024,160600,746848690,3830,3830,3830,3830,0
20231024,160500,746848690,3830,3830,3830,3830,0
20231024,160400,746848690,3830,3830,3830,3830,0
20231024,160300,746848690,3830,3830,3830,3830,0
20231024,160200,746848690,3830,3830,3830,3830,0
20231024,160100,746848690,3830,3830,3830,3830,0
20231024,160000,746848690,3830,3830,3830,3830,0
20231024,155900,746848690,3830,3830,3830,3830,0
20231024,155800,746848690,3830,3830,3830,3830,0
20231024,155700,746848690,3830,3830,3830,3830,0
20231024,155600,746848690,3830,3830,3830,3830,0
20231024,155500,746848690,3830,3830,3830,3830,0
20231024,155400,746848690,3830,3830,3830,3830,0
20231024,155300,746848690,3830,3830,3830,3830,0
20231024,155200,746848690,3830,3830,3830,3830,0
20231024,155100,746848690,3830,3830,3830,3830,0
20231024,155000,746848690,3830,3830,3830,3830,0
20231024,154900,746848690,3830,3830,3830,3830,0
20231024,154800,746848690,3830,3830,3830,3830,2299
20231024,154700,746848690,3830,3830,3830,3830,0
20231024,154600,746848690,3830,3830,3830,3830,0
20231024,154500,746848690,3830,3830,3830,3830,0
20231024,154400,746848690,3830,3830,3830,3830,0
20231024,154300,746848690,3830,3830,3830,3830,0
20231024,154200,746848690,3830,3830,3830,3830,0
20231024,154100,746848690,3830,3830,3830,3830,0
20231024,154000,746848690,3830,3830,3830,3830,0
20231024,153900,746848690,3830,3830,3830,3830,0
20231024,153800,746848690,3830,3830,3830,3830,0
20231024,153700,746848690,3830,3830,3830,3830,0
20231024,153600,746848690,3830,3830,3830,3830,0
20231024,153500,746848690,3830,3830,3830,3830,0
20231024,153400,746848690,3830,3830,3830,3830,0
20231024,153300,746848690,3830,3830,3830,3830,0
20231024,153200,746848690,3830,3830,3830,3830,0
20231024,153100,746848690,3830,3830,3830,3830,0
20231024,153000,746848690,3830,3830,3830,3830,2299
20231024,152900,738043520,3830,3830,3830,3830,0
20231024,152800,738043520,3830,3830,3830,3830,0
20231024,152700,738043520,3830,3830,3830,3830,0
20231024,152600,738043520,3830,3830,3830,3830,0
20231024,152500,738043520,3830,3830,3830,3830,0
20231024,152400,738043520,3830,3830,3830,3830,0
20231024,152300,738043520,3830,3830,3830,3830,0
20231024,152200,738043520,3830,3830,3830,3830,0
20231024,152100,738043520,3830,3830,3830,3830,0
20231024,152000,738043520,3830,3830,3830,3830,0
20231024,151900,738043520,3830,3825,3830,3825,417
20231024,151800,736447370,3830,3830,3830,3825,103
20231024,151700,736053120,3835,3830,3835,3830,515
20231024,151600,734078975,3835,3835,3835,3830,833
20231024,151500,730887945,3835,3830,3835,3830,525
20231024,151400,728876800,3835,3835,3835,3830,289
20231024,151300,727769385,3830,3830,3835,3830,788
20231024,151200,724749725,3830,3830,3830,3830,145
20231024,151100,724194375,3835,3835,3840,3830,1520
20231024,151000,718365145,3835,3840,3840,3835,304
20231024,150900,717199160,3840,3835,3840,3835,348
20231024,150800,715864130,3835,3835,3835,3835,424
20231024,150700,714238090,3835,3835,3835,3835,58
20231024,150600,714015660,3840,3835,3840,3835,187
20231024,150500,713298385,3835,3840,3840,3835,75
20231024,150400,713010610,3835,3835,3840,3835,267
20231024,150300,711985360,3835,3835,3840,3835,148
20231024,150200,711417770,3840,3835,3840,3835,147
20231024,150100,710854015,3835,3835,3835,3835,78
20231024,150000,710554885,3835,3840,3840,3835,276
20231024,145900,709495575,3840,3840,3840,3835,243
20231024,145800,708562905,3840,3835,3840,3835,275
20231024,145700,707507585,3840,3835,3840,3830,219
20231024,145600,706667770,3835,3835,3840,3835,546
20231024,145500,704571385,3835,3840,3840,3835,598
20231024,145400,702277755,3840,3840,3840,3835,1421
20231024,145300,696826815,3840,3840,3840,3835,400
20231024,145200,695291565,3835,3830,3840,3830,499
20231024,145100,693376965,3835,3840,3840,3830,1325
20231024,145000,688295890,3840,3835,3840,3835,440
20231024,144900,686607240,3840,3840,3840,3840,253
20231024,144800,685635720,3840,3840,3840,3835,493
20231024,144700,683743700,3840,3835,3840,3835,290
20231024,144600,682630260,3835,3840,3840,3835,374
20231024,144500,681194820,3835,3835,3840,3830,583
20231024,144400,678959315,3835,3835,3840,3835,857
20231024,144300,675672320,3840,3835,3840,3830,457
20231024,144200,673920225,3840,3840,3840,3835,576
20231024,144100,671710015,3840,3835,3840,3830,330
20231024,144000,670444335,3830,3840,3840,3830,293
20231024,143900,669319680,3835,3835,3840,3835,493
20231024,143800,667427775,3835,3840,3840,3835,221
20231024,143700,666579815,3840,3835,3840,3835,562
20231024,143600,664423395,3835,3840,3840,3835,1120
20231024,143500,660127985,3840,3835,3840,3835,408
20231024,143400,658562055,3835,3835,3840,3835,554
20231024,143300,656435965,3840,3840,3840,3835,426
20231024,143200,654801005,3835,3835,3840,3830,345
20231024,143100,653477875,3835,3835,3835,3830,240
20231024,143000,652557975,3830,3835,3835,3830,544
20231024,142900,650472185,3835,3830,3835,3830,642
20231024,142800,648010675,3830,3830,3835,3825,319
20231024,142700,646789005,3835,3830,3835,3830,250
20231024,142600,645830585,3830,3830,3835,3830,651
20231024,142500,643336955,3830,3825,3830,3825,715
20231024,142400,640598885,3825,3835,3835,3825,146
20231024,142300,640039355,3830,3835,3835,3830,505
20231024,142200,638103060,3830,3825,3835,3825,1340
20231024,142100,632972635,3825,3825,3830,3815,316
20231024,142000,631764780,3830,3825,3830,3820,210
20231024,141900,630961510,3815,3830,3830,3815,1072
20231024,141800,626865510,3830,3825,3830,3825,464
20231024,141700,625089010,3820,3830,3830,3820,338
20231024,141600,623795670,3825,3835,3835,3825,434
20231024,141500,622133355,3830,3830,3835,3825,443
20231024,141400,620436615,3830,3830,3830,3825,284
20231024,141300,619349915,3830,3825,3830,3825,266
20231024,141200,618331285,3825,3825,3830,3820,1806
20231024,141100,611422505,3820,3815,3820,3810,2612
20231024,141000,601451195,3810,3810,3810,3810,967
20231024,140900,597766925,3810,3810,3810,3805,370
20231024,140800,596357855,3810,3815,3815,3805,576
20231024,140700,594163585,3810,3810,3810,3810,160
20231024,140600,593553985,3810,3805,3810,3805,138
20231024,140500,593028255,3800,3815,3815,3800,610
20231024,140400,590703170,3810,3805,3810,3805,216
20231024,140300,589880710,3805,3810,3815,3805,229
20231024,140200,589007605,3810,3805,3810,3805,1068
20231024,140100,584938605,3805,3810,3810,3805,548
20231024,140000,582851215,3805,3805,3805,3805,265
20231024,135900,581842890,3805,3805,3810,3805,390
20231024,135800,580358190,3805,3805,3810,3805,205
20231024,135700,579577415,3810,3810,3810,3810,450
20231024,135600,577862915,3810,3800,3810,3800,200
20231024,135500,577101880,3800,3810,3810,3800,805
20231024,135400,574038605,3805,3805,3805,3805,150
20231024,135300,573467855,3800,3800,3805,3800,669
20231024,135200,570925210,3800,3810,3810,3800,300
20231024,135100,569783710,3810,3810,3810,3805,326
20231024,135000,568541920,3810,3810,3810,3805,360
20231024,134900,567171170,3805,3805,3810,3805,358
20231024,134800,565808230,3805,3810,3810,3805,313
20231024,134700,564616515,3805,3805,3805,3805,239
20231024,134600,563707120,3800,3800,3800,3800,20
20231024,134500,563631120,3800,3805,3810,3800,430
20231024,134400,561994400,3805,3810,3810,3805,172
20231024,134300,561339180,3800,3810,3810,3800,567
20231024,134200,559179990,3810,3800,3810,3800,251
20231024,134100,558225040,3800,3805,3810,3800,871
20231024,134000,554908150,3805,3805,3810,3805,391
20231024,133900,553419645,3805,3810,3810,3805,152
20231024,133800,552840665,3805,3805,3810,3800,312
20231024,133700,551654025,3805,3800,3805,3800,194
20231024,133600,550916555,3805,3805,3810,3805,176
20231024,133500,550246375,3805,3800,3805,3800,203
20231024,133400,549474460,3805,3805,3810,3805,1364
20231024,133300,544283935,3805,3815,3815,3805,325
20231024,133200,543045360,3810,3810,3815,3810,215
20231024,133100,542226205,3810,3810,3815,3810,272
20231024,133000,541189105,3815,3805,3815,3805,239
20231024,132900,540279190,3805,3815,3815,3805,765
20231024,132800,537363930,3815,3805,3815,3805,841
20231024,132700,534161720,3800,3800,3805,3800,117
20231024,132600,533716990,3800,3810,3815,3800,361
20231024,132500,532341595,3805,3810,3810,3805,176
20231024,132400,531671405,3810,3810,3815,3810,352
20231024,132300,530329535,3810,3810,3815,3810,200
20231024,132200,529567475,3810,3805,3810,3805,200
20231024,132100,528805925,3810,3810,3815,3810,280
20231024,132000,527738760,3810,3810,3815,3810,424
20231024,131900,526122570,3805,3810,3810,3805,165
20231024,131800,525493995,3800,3810,3810,3800,360
20231024,131700,524123395,3810,3810,3810,3810,150
20231024,131600,523551895,3805,3805,3805,3805,215
20231024,131500,522733820,3805,3805,3810,3805,252
20231024,131400,521774460,3805,3810,3810,3805,265
20231024,131300,520765385,3805,3805,3810,3805,337
20231024,131200,519482350,3805,3805,3810,3805,177
20231024,131100,518808255,3805,3805,3805,3805,177
20231024,131000,518134770,3805,3810,3810,3805,212
20231024,130900,517327275,3805,3810,3810,3805,600
20231024,130800,515042025,3810,3805,3810,3805,299
20231024,130700,513903670,3805,3805,3810,3805,366
20231024,130600,512510290,3805,3810,3810,3805,250
20231024,130500,511558290,3805,3810,3810,3805,356
20231024,130400,510202180,3810,3805,3810,3805,396
20231024,130300,508694370,3805,3810,3810,3805,331
20231024,130200,507434260,3810,3810,3810,3810,65
20231024,130100,507186610,3810,3810,3815,3810,226
20231024,130000,506325525,3810,3810,3810,3810,117
20231024,125900,505879755,3810,3810,3810,3810,369
20231024,125800,504473865,3805,3805,3810,3805,204
20231024,125700,503697580,3810,3810,3810,3810,9
20231024,125600,503663290,3810,3815,3815,3810,171
20231024,125500,503011765,3810,3810,3810,3810,115
20231024,125400,502573615,3815,3810,3815,3810,354
20231024,125300,501224865,3810,3805,3810,3805,104
20231024,125200,500829080,3805,3810,3810,3805,150
20231024,125100,500258080,3810,3810,3815,3810,246
20231024,125000,499320615,3810,3810,3810,3810,183
20231024,124900,498623385,3810,3810,3810,3810,215
20231024,124800,497804235,3810,3810,3810,3810,27
20231024,124700,497701365,3810,3810,3810,3810,674
20231024,124600,495133425,3805,3805,3805,3800,202
20231024,124500,494364825,3810,3810,3810,3805,1022
20231024,124400,490471490,3805,3800,3805,3800,477
20231024,124300,488657255,3800,3805,3805,3800,4
20231024,124200,488642045,3800,3800,3805,3800,171
20231024,124100,487992145,3805,3805,3805,3805,170
20231024,124000,487345295,3805,3805,3805,3805,354
20231024,123900,485998325,3800,3800,3800,3800,100
20231024,123800,485618325,3800,3800,3800,3800,50
20231024,123700,485428325,3800,3805,3805,3800,324
20231024,123600,484196005,3805,3805,3805,3805,380
20231024,123500,482750105,3800,3800,3800,3800,167
20231024,123400,482115505,3800,3800,3800,3800,100
20231024,123300,481735505,3800,3805,3805,3800,134
20231024,123200,481225885,3800,3800,3800,3800,100
20231024,123100,480845885,3800,3800,3800,3800,850
20231024,123000,477615885,3800,3800,3800,3800,100
20231024,122900,477235885,3800,3800,3800,3795,311
20231024,122800,476054335,3800,3795,3800,3795,434
20231024,122700,474405385,3800,3800,3800,3800,18
20231024,122600,474336985,3800,3795,3800,3795,201
20231024,122500,473573435,3800,3800,3800,3800,750
20231024,122400,470723435,3800,3795,3800,3795,65
20231024,122300,470476685,3795,3795,3795,3795,15
20231024,122200,470419760,3795,3795,3795,3795,150
20231024,122100,469850510,3795,3795,3795,3795,0
20231024,122000,469850510,3795,3800,3800,3795,51
20231024,121900,469656960,3800,3795,3800,3795,353
20231024,121800,468315810,3800,3800,3800,3800,1
20231024,121700,468312010,3795,3795,3795,3795,50
20231024,121600,468122260,3800,3800,3800,3795,199
20231024,121500,467366295,3800,3800,3800,3800,190
20231024,121400,466644295,3800,3795,3800,3795,402
20231024,121300,465118200,3800,3800,3800,3800,1235
20231024,121200,460425200,3800,3800,3800,3800,140
20231024,121100,459893200,3800,3800,3800,3800,120
20231024,121000,459437200,3800,3800,3800,3800,151
20231024,120900,458863400,3800,3800,3800,3800,0
20231024,120800,458863400,3800,3800,3810,3800,151
20231024,120700,458289590,3800,3800,3800,3800,101
20231024,120600,457905790,3805,3800,3805,3800,469
20231024,120500,456121495,3800,3800,3800,3800,100
20231024,120400,455741495,3800,3800,3800,3800,90
20231024,120300,455399495,3800,3800,3805,3800,4993
20231024,120200,436425960,3800,3800,3800,3795,543
20231024,120100,434362810,3800,3800,3800,3800,1083
20231024,120000,430247410,3800,3805,3805,3800,1158
20231024,115900,425843025,3805,3805,3805,3805,50
20231024,115800,425652775,3805,3805,3805,3805,117
20231024,115700,425207590,3805,3805,3805,3805,331
20231024,115600,423948135,3800,3805,3805,3800,707
20231024,115500,421258500,3800,3800,3800,3800,190
20231024,115400,420536500,3800,3805,3805,3800,50
20231024,115300,420346450,3800,3800,3800,3800,190
20231024,115200,419624450,3805,3800,3805,3800,70
20231024,115100,419358350,3800,3800,3800,3800,140
20231024,115000,418826350,3800,3800,3800,3800,190
20231024,114900,418104350,3800,3800,3800,3800,0
20231024,114800,418104350,3800,3800,3800,3795,217
20231024,114700,417280000,3805,3800,3805,3800,163
20231024,114600,416660550,3800,3800,3800,3800,207
20231024,114500,415873950,3800,3800,3800,3800,0
20231024,114400,415873950,3800,3800,3800,3795,8282
20231024,114300,384402600,3800,3800,3800,3800,190
20231024,114200,383680600,3805,3800,3805,3800,259
20231024,114100,382695340,3800,3810,3810,3800,929
20231024,114000,379161025,3805,3805,3810,3805,161
20231024,113900,378548145,3805,3805,3805,3805,245
20231024,113800,377615920,3805,3805,3805,3805,127
20231024,113700,377132685,3805,3805,3810,3805,603
20231024,113600,374836030,3805,3805,3805,3805,419
20231024,113500,373241735,3805,3805,3805,3805,324
20231024,113400,372008915,3805,3805,3805,3805,150
20231024,113300,371438165,3805,3805,3805,3805,208
20231024,113200,370646725,3805,3805,3805,3805,90
20231024,113100,370304275,3805,3805,3805,3805,140
20231024,113000,369771575,3805,3805,3805,3805,50
20231024,112900,369581325,3805,3805,3805,3805,140
20231024,112800,369048625,3805,3805,3805,3805,224
20231024,112700,368196305,3805,3805,3805,3805,0
20231024,112600,368196305,3805,3810,3810,3805,1110
20231024,112500,363968155,3810,3810,3815,3810,1132
20231024,112400,359655210,3810,3820,3820,3805,383
20231024,112300,358194905,3820,3815,3820,3815,294
20231024,112200,357072075,3820,3820,3820,3815,189
20231024,112100,356350980,3815,3815,3815,3815,227
20231024,112000,355484975,3815,3815,3815,3815,145
20231024,111900,354931800,3820,3820,3820,3815,577
20231024,111800,352728545,3820,3815,3820,3815,214
20231024,111700,351912125,3815,3820,3820,3815,537
20231024,111600,349862075,3820,3815,3820,3815,210
20231024,111500,349060910,3815,3815,3815,3805,1655
20231024,111400,342756220,3815,3815,3815,3815,207
20231024,111300,341966515,3815,3815,3815,3815,217
20231024,111200,341138660,3815,3815,3815,3815,573
20231024,111100,338952665,3815,3815,3815,3815,1027
20231024,111000,335034660,3815,3815,3815,3815,115
20231024,110900,334595935,3815,3810,3815,3810,1349
20231024,110800,329450135,3810,3805,3810,3805,1449
20231024,110700,323935350,3805,3800,3805,3800,281
20231024,110600,322867095,3805,3800,3805,3800,576
20231024,110500,320678280,3800,3800,3800,3800,190
20231024,110400,319956280,3800,3805,3805,3800,401
20231024,110300,318430975,3800,3805,3805,3800,124
20231024,110200,317959760,3800,3800,3800,3800,140
20231024,110100,317427760,3800,3800,3800,3800,50
20231024,110000,317237760,3800,3800,3800,3800,140
20231024,105900,316705760,3800,3805,3805,3800,265
20231024,105800,315698385,3805,3800,3805,3800,91
20231024,105700,315352580,3805,3805,3805,3800,402
20231024,105600,313823470,3805,3800,3805,3800,469
20231024,105500,312040770,3800,3805,3805,3800,446
20231024,105400,310344465,3800,3800,3800,3800,312
20231024,105300,309158865,3805,3800,3805,3800,569
20231024,105200,306996630,3800,3800,3800,3800,1226
20231024,105100,302337830,3800,3800,3800,3800,53
20231024,105000,302136430,3800,3800,3800,3800,593
20231024,104900,299883030,3800,3800,3805,3800,101
20231024,104800,299499210,3800,3805,3805,3800,152
20231024,104700,298921550,3805,3800,3805,3800,815
20231024,104600,295821440,3800,3800,3800,3800,0
20231024,104500,295821440,3800,3800,3800,3800,258
20231024,104400,294841040,3800,3800,3805,3800,280
20231024,104300,293776880,3800,3800,3800,3800,190
20231024,104200,293054880,3800,3800,3800,3800,100
20231024,104100,292674880,3800,3800,3800,3800,590
20231024,104000,290432880,3800,3800,3800,3800,258
20231024,103900,289452480,3800,3800,3800,3800,0
20231024,103800,289452480,3800,3800,3805,3800,465
20231024,103700,287685470,3800,3800,3800,3800,1241
20231024,103600,282969670,3800,3800,3800,3800,1360
20231024,103500,277801670,3800,3800,3800,3800,450
20231024,103400,276091670,3800,3800,3800,3800,261
20231024,103300,275099870,3800,3800,3800,3800,140
20231024,103200,274567870,3800,3805,3805,3800,91
20231024,103100,274222065,3805,3800,3805,3800,948
20231024,103000,270615675,3800,3800,3805,3800,1696
20231024,102900,264165845,3800,3800,3800,3800,90
20231024,102800,263823845,3805,3805,3805,3800,5940
20231024,102700,241222645,3800,3800,3805,3800,607
20231024,102600,238914545,3800,3800,3800,3800,357
20231024,102500,237557945,3800,3800,3800,3800,807
20231024,102400,234491345,3800,3800,3800,3800,100
20231024,102300,234111345,3800,3805,3805,3800,475
20231024,102200,232306265,3805,3800,3805,3800,240
20231024,102100,231393765,3800,3800,3805,3800,151
20231024,102000,230819910,3805,3800,3805,3800,2028
20231024,101900,223107045,3800,3800,3800,3800,540
20231024,101800,221055045,3805,3805,3805,3800,750
20231024,101700,218204745,3805,3800,3805,3800,349
20231024,101600,216877000,3800,3805,3805,3800,176
20231024,101500,216208070,3805,3805,3805,3800,3412
20231024,101400,203225610,3800,3800,3800,3800,5190
20231024,101300,183503610,3800,3800,3800,3800,3150
20231024,101200,171533610,3805,3805,3805,3805,555
20231024,101100,169421835,3805,3805,3805,3805,233
20231024,101000,168535270,3805,3805,3810,3805,99
20231024,100900,168158565,3810,3805,3810,3805,1582
20231024,100800,162136995,3810,3810,3810,3805,247
20231024,100700,161196900,3810,3810,3810,3805,1563
20231024,100600,155242455,3805,3805,3805,3805,1483
20231024,100500,149599640,3805,3810,3810,3805,77
20231024,100400,149306605,3810,3805,3810,3805,289
20231024,100300,148205765,3805,3810,3810,3805,1051
20231024,100200,144205405,3810,3810,3810,3810,2680
20231024,100100,133994605,3810,3810,3810,3810,644
20231024,100000,131540965,3810,3815,3815,3810,883
20231024,095900,128176695,3810,3815,3815,3810,1031
20231024,095800,124244160,3815,3815,3815,3810,717
20231024,095700,121509055,3810,3810,3810,3810,640
20231024,095600,119070655,3810,3815,3815,3810,1008
20231024,095500,115228585,3815,3810,3815,3810,897
20231024,095400,111809500,3815,3810,3815,3810,182
20231024,095300,111115720,3810,3810,3810,3810,51
20231024,095200,110921410,3810,3810,3810,3810,101
20231024,095100,110536600,3815,3815,3815,3810,945
20231024,095000,106932175,3810,3810,3815,3805,615
20231024,094900,104591005,3805,3810,3810,3805,1116
20231024,094800,100344245,3810,3810,3810,3810,327
20231024,094700,99098375,3810,3815,3815,3805,173
20231024,094600,98439960,3805,3815,3815,3805,170
20231024,094500,97792810,3805,3815,3815,3805,1515
20231024,094400,92025625,3815,3810,3815,3810,1423
20231024,094300,86600815,3815,3815,3815,3815,554
20231024,094200,84487305,3815,3815,3815,3815,150
20231024,094100,83915055,3815,3815,3815,3815,100
20231024,094000,83533555,3820,3815,3820,3815,944
20231024,093900,79927975,3815,3815,3815,3815,103
20231024,093800,79535030,3815,3815,3815,3810,1094
20231024,093700,75365170,3810,3810,3815,3810,1250
20231024,093600,70598170,3815,3810,3815,3810,109
20231024,093500,70182825,3810,3810,3815,3810,171
20231024,093400,69530960,3810,3810,3810,3810,0
20231024,093300,69530960,3810,3815,3815,3810,334
20231024,093200,68258250,3815,3820,3820,3805,1013
20231024,093100,64401325,3820,3830,3830,3810,1351
20231024,093000,59252620,3820,3810,3820,3810,80
20231024,092900,58947220,3810,3820,3820,3810,857
20231024,092800,55682030,3810,3825,3825,3810,2219
20231024,092700,47209590,3825,3825,3825,3825,0
20231024,092600,47209590,3825,3830,3830,3825,350
20231024,092500,45869340,3830,3825,3830,3825,73
20231024,092400,45590065,3825,3830,3830,3825,59
20231024,092300,45364345,3830,3830,3830,3825,308
20231024,092200,44186205,3825,3830,3830,3825,350
20231024,092100,42845955,3830,3830,3830,3830,3835
20231024,092000,28157905,3830,3835,3835,3830,304
20231024,091900,26992320,3835,3830,3835,3830,52
20231024,091800,26793150,3835,3835,3835,3835,302
20231024,091700,25634980,3835,3830,3835,3830,52
20231024,091600,25435810,3835,3835,3835,3835,319
20231024,091500,24212445,3835,3830,3835,3830,901
20231024,091400,20761340,3835,3835,3835,3835,9
20231024,091300,20726825,3835,3835,3835,3830,446
20231024,091200,19016665,3835,3840,3840,3835,217
20231024,091100,18184440,3835,3835,3840,3835,683
20231024,091000,15565085,3840,3835,3840,3835,54
20231024,090900,15357975,3840,3835,3840,3835,101
20231024,090800,14970635,3835,3835,3835,3835,60
20231024,090700,14740535,3835,3835,3835,3835,1124
20231024,090600,10429995,3830,3835,3835,3830,1856
20231024,090500,3314985,3830,3835,3835,3830,123
20231024,090400,2843780,3830,3835,3835,3830,85
20231024,090300,2518225,3835,3835,3835,3835,132
20231024,090200,2012005,3830,3830,3835,3830,105
20231024,090100,1609845,3830,3825,3830,3825,74
20231024,090000,1326675,3830,3835,3835,3830,346