KissMeData/082640/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193700,1707424885,4490,4490,4490,4490,1120
20231024,193600,1707424885,4490,4490,4490,4490,0
20231024,193500,1707424885,4490,4490,4490,4490,0
20231024,193400,1707424885,4490,4490,4490,4490,0
20231024,193300,1707424885,4490,4490,4490,4490,0
20231024,193200,1707424885,4490,4490,4490,4490,0
20231024,193100,1707424885,4490,4490,4490,4490,0
20231024,193000,1707424885,4490,4490,4490,4490,0
20231024,192900,1707424885,4490,4490,4490,4490,0
20231024,192800,1707424885,4490,4490,4490,4490,0
20231024,192700,1707424885,4490,4490,4490,4490,0
20231024,192600,1707424885,4490,4490,4490,4490,0
20231024,192500,1707424885,4490,4490,4490,4490,0
20231024,192400,1707424885,4490,4490,4490,4490,0
20231024,192300,1707424885,4490,4490,4490,4490,0
20231024,192200,1707424885,4490,4490,4490,4490,0
20231024,192100,1707424885,4490,4490,4490,4490,0
20231024,192000,1707424885,4490,4490,4490,4490,0
20231024,191900,1707424885,4490,4490,4490,4490,0
20231024,191800,1707424885,4490,4490,4490,4490,0
20231024,191700,1707424885,4490,4490,4490,4490,0
20231024,191600,1707424885,4490,4490,4490,4490,0
20231024,191500,1707424885,4490,4490,4490,4490,0
20231024,191400,1707424885,4490,4490,4490,4490,0
20231024,191300,1707424885,4490,4490,4490,4490,0
20231024,191200,1707424885,4490,4490,4490,4490,0
20231024,191100,1707424885,4490,4490,4490,4490,0
20231024,191000,1707424885,4490,4490,4490,4490,0
20231024,190900,1707424885,4490,4490,4490,4490,0
20231024,190800,1707424885,4490,4490,4490,4490,0
20231024,190700,1707424885,4490,4490,4490,4490,1120
20231024,190600,1707424885,4490,4490,4490,4490,0
20231024,190500,1707424885,4490,4490,4490,4490,0
20231024,190400,1707424885,4490,4490,4490,4490,0
20231024,190300,1707424885,4490,4490,4490,4490,0
20231024,190200,1707424885,4490,4490,4490,4490,0
20231024,190100,1707424885,4490,4490,4490,4490,0
20231024,190000,1707424885,4490,4490,4490,4490,0
20231024,185900,1707424885,4490,4490,4490,4490,0
20231024,185800,1707424885,4490,4490,4490,4490,0
20231024,185700,1707424885,4490,4490,4490,4490,0
20231024,185600,1707424885,4490,4490,4490,4490,0
20231024,185500,1707424885,4490,4490,4490,4490,0
20231024,185400,1707424885,4490,4490,4490,4490,0
20231024,185300,1707424885,4490,4490,4490,4490,0
20231024,185200,1707424885,4490,4490,4490,4490,0
20231024,185100,1707424885,4490,4490,4490,4490,0
20231024,185000,1707424885,4490,4490,4490,4490,0
20231024,184900,1707424885,4490,4490,4490,4490,0
20231024,184800,1707424885,4490,4490,4490,4490,0
20231024,184700,1707424885,4490,4490,4490,4490,0
20231024,184600,1707424885,4490,4490,4490,4490,0
20231024,184500,1707424885,4490,4490,4490,4490,0
20231024,184400,1707424885,4490,4490,4490,4490,0
20231024,184300,1707424885,4490,4490,4490,4490,0
20231024,184200,1707424885,4490,4490,4490,4490,0
20231024,184100,1707424885,4490,4490,4490,4490,0
20231024,184000,1707424885,4490,4490,4490,4490,0
20231024,183900,1707424885,4490,4490,4490,4490,0
20231024,183800,1707424885,4490,4490,4490,4490,0
20231024,183700,1707424885,4490,4490,4490,4490,1120
20231024,183600,1707424885,4490,4490,4490,4490,0
20231024,183500,1707424885,4490,4490,4490,4490,0
20231024,183400,1707424885,4490,4490,4490,4490,0
20231024,183300,1707424885,4490,4490,4490,4490,0
20231024,183200,1707424885,4490,4490,4490,4490,0
20231024,183100,1707424885,4490,4490,4490,4490,0
20231024,183000,1707424885,4490,4490,4490,4490,0
20231024,182900,1707424885,4490,4490,4490,4490,0
20231024,182800,1707424885,4490,4490,4490,4490,0
20231024,182700,1707424885,4490,4490,4490,4490,0
20231024,182600,1707424885,4490,4490,4490,4490,0
20231024,182500,1707424885,4490,4490,4490,4490,0
20231024,182400,1707424885,4490,4490,4490,4490,0
20231024,182300,1707424885,4490,4490,4490,4490,0
20231024,182200,1707424885,4490,4490,4490,4490,0
20231024,182100,1707424885,4490,4490,4490,4490,0
20231024,182000,1707424885,4490,4490,4490,4490,0
20231024,181900,1707424885,4490,4490,4490,4490,0
20231024,181800,1707424885,4490,4490,4490,4490,0
20231024,181700,1707424885,4490,4490,4490,4490,0
20231024,181600,1707424885,4490,4490,4490,4490,0
20231024,181500,1707424885,4490,4490,4490,4490,0
20231024,181400,1707424885,4490,4490,4490,4490,0
20231024,181300,1707424885,4490,4490,4490,4490,0
20231024,181200,1707424885,4490,4490,4490,4490,0
20231024,181100,1707424885,4490,4490,4490,4490,0
20231024,181000,1707424885,4490,4490,4490,4490,0
20231024,180900,1707424885,4490,4490,4490,4490,0
20231024,180800,1707424885,4490,4490,4490,4490,0
20231024,180700,1707424885,4490,4490,4490,4490,1120
20231024,180600,1707424885,4490,4490,4490,4490,0
20231024,180500,1707424885,4490,4490,4490,4490,0
20231024,180400,1707424885,4490,4490,4490,4490,0
20231024,180300,1707424885,4490,4490,4490,4490,0
20231024,180200,1707424885,4490,4490,4490,4490,0
20231024,180100,1707424885,4490,4490,4490,4490,0
20231024,180000,1707424885,4490,4490,4490,4490,0
20231024,175900,1707424885,4490,4490,4490,4490,0
20231024,175800,1707424885,4490,4490,4490,4490,0
20231024,175700,1707424885,4490,4490,4490,4490,0
20231024,175600,1707424885,4490,4490,4490,4490,0
20231024,175500,1707424885,4490,4490,4490,4490,0
20231024,175400,1707424885,4490,4490,4490,4490,0
20231024,175300,1707424885,4490,4490,4490,4490,0
20231024,175200,1707424885,4490,4490,4490,4490,0
20231024,175100,1707424885,4490,4490,4490,4490,0
20231024,175000,1707424885,4490,4490,4490,4490,0
20231024,174900,1707424885,4490,4490,4490,4490,0
20231024,174800,1707424885,4490,4490,4490,4490,0
20231024,174700,1707424885,4490,4490,4490,4490,0
20231024,174600,1707424885,4490,4490,4490,4490,0
20231024,174500,1707424885,4490,4490,4490,4490,0
20231024,174400,1707424885,4490,4490,4490,4490,0
20231024,174300,1707424885,4490,4490,4490,4490,0
20231024,174200,1707424885,4490,4490,4490,4490,0
20231024,174100,1707424885,4490,4490,4490,4490,0
20231024,174000,1707424885,4490,4490,4490,4490,0
20231024,173900,1707424885,4490,4490,4490,4490,0
20231024,173800,1707424885,4490,4490,4490,4490,0
20231024,173700,1707424885,4490,4490,4490,4490,1120
20231024,173600,1707424885,4490,4490,4490,4490,0
20231024,173500,1707424885,4490,4490,4490,4490,0
20231024,173400,1707424885,4490,4490,4490,4490,0
20231024,173300,1707424885,4490,4490,4490,4490,0
20231024,173200,1707424885,4490,4490,4490,4490,0
20231024,173100,1707424885,4490,4490,4490,4490,0
20231024,173000,1707424885,4490,4490,4490,4490,0
20231024,172900,1707424885,4490,4490,4490,4490,0
20231024,172800,1707424885,4490,4490,4490,4490,0
20231024,172700,1707424885,4490,4490,4490,4490,0
20231024,172600,1707424885,4490,4490,4490,4490,0
20231024,172500,1707424885,4490,4490,4490,4490,0
20231024,172400,1707424885,4490,4490,4490,4490,0
20231024,172300,1707424885,4490,4490,4490,4490,0
20231024,172200,1707424885,4490,4490,4490,4490,0
20231024,172100,1707424885,4490,4490,4490,4490,0
20231024,172000,1707424885,4490,4490,4490,4490,0
20231024,171900,1707424885,4490,4490,4490,4490,0
20231024,171800,1707424885,4490,4490,4490,4490,0
20231024,171700,1707424885,4490,4490,4490,4490,0
20231024,171600,1707424885,4490,4490,4490,4490,0
20231024,171500,1707424885,4490,4490,4490,4490,0
20231024,171400,1707424885,4490,4490,4490,4490,0
20231024,171300,1707424885,4490,4490,4490,4490,0
20231024,171200,1707424885,4490,4490,4490,4490,0
20231024,171100,1707424885,4490,4490,4490,4490,0
20231024,171000,1707424885,4490,4490,4490,4490,0
20231024,170900,1707424885,4490,4490,4490,4490,0
20231024,170800,1707424885,4490,4490,4490,4490,0
20231024,170700,1707424885,4490,4490,4490,4490,1120
20231024,170600,1707424885,4490,4490,4490,4490,0
20231024,170500,1707424885,4490,4490,4490,4490,0
20231024,170400,1707424885,4490,4490,4490,4490,0
20231024,170300,1707424885,4490,4490,4490,4490,0
20231024,170200,1707424885,4490,4490,4490,4490,0
20231024,170100,1707424885,4490,4490,4490,4490,0
20231024,170000,1707424885,4490,4490,4490,4490,0
20231024,165900,1707424885,4490,4490,4490,4490,0
20231024,165800,1707424885,4490,4490,4490,4490,0
20231024,165700,1707424885,4490,4490,4490,4490,0
20231024,165600,1707424885,4490,4490,4490,4490,0
20231024,165500,1707424885,4490,4490,4490,4490,0
20231024,165400,1707424885,4490,4490,4490,4490,0
20231024,165300,1707424885,4490,4490,4490,4490,0
20231024,165200,1707424885,4490,4490,4490,4490,0
20231024,165100,1707424885,4490,4490,4490,4490,0
20231024,165000,1707424885,4490,4490,4490,4490,0
20231024,164900,1707424885,4490,4490,4490,4490,0
20231024,164800,1707424885,4490,4490,4490,4490,0
20231024,164700,1707424885,4490,4490,4490,4490,0
20231024,164600,1707424885,4490,4490,4490,4490,0
20231024,164500,1707424885,4490,4490,4490,4490,0
20231024,164400,1707424885,4490,4490,4490,4490,0
20231024,164300,1707424885,4490,4490,4490,4490,0
20231024,164200,1707424885,4490,4490,4490,4490,0
20231024,164100,1707424885,4490,4490,4490,4490,0
20231024,164000,1707424885,4490,4490,4490,4490,0
20231024,163900,1707424885,4490,4490,4490,4490,0
20231024,163800,1707424885,4490,4490,4490,4490,0
20231024,163700,1707424885,4490,4490,4490,4490,1120
20231024,163600,1707424885,4490,4490,4490,4490,0
20231024,163500,1707424885,4490,4490,4490,4490,0
20231024,163400,1707424885,4490,4490,4490,4490,0
20231024,163300,1707424885,4490,4490,4490,4490,0
20231024,163200,1707424885,4490,4490,4490,4490,0
20231024,163100,1707424885,4490,4490,4490,4490,0
20231024,163000,1707424885,4490,4490,4490,4490,0
20231024,162900,1707424885,4490,4490,4490,4490,0
20231024,162800,1707424885,4490,4490,4490,4490,0
20231024,162700,1707424885,4490,4490,4490,4490,0
20231024,162600,1707424885,4490,4490,4490,4490,0
20231024,162500,1707424885,4490,4490,4490,4490,0
20231024,162400,1707424885,4490,4490,4490,4490,0
20231024,162300,1707424885,4490,4490,4490,4490,0
20231024,162200,1707424885,4490,4490,4490,4490,0
20231024,162100,1707424885,4490,4490,4490,4490,0
20231024,162000,1707424885,4490,4490,4490,4490,0
20231024,161900,1707424885,4490,4490,4490,4490,0
20231024,161800,1707424885,4490,4490,4490,4490,0
20231024,161700,1707424885,4490,4490,4490,4490,0
20231024,161600,1707424885,4490,4490,4490,4490,0
20231024,161500,1707424885,4490,4490,4490,4490,0
20231024,161400,1707424885,4490,4490,4490,4490,0
20231024,161300,1707424885,4490,4490,4490,4490,0
20231024,161200,1707424885,4490,4490,4490,4490,0
20231024,161100,1707424885,4490,4490,4490,4490,0
20231024,161000,1707424885,4490,4490,4490,4490,0
20231024,160900,1707424885,4490,4490,4490,4490,0
20231024,160800,1707424885,4490,4490,4490,4490,0
20231024,160700,1707424885,4490,4490,4490,4490,1120
20231024,160600,1707424885,4490,4490,4490,4490,0
20231024,160500,1707424885,4490,4490,4490,4490,0
20231024,160400,1707424885,4490,4490,4490,4490,0
20231024,160300,1707424885,4490,4490,4490,4490,0
20231024,160200,1707424885,4490,4490,4490,4490,0
20231024,160100,1707424885,4490,4490,4490,4490,0
20231024,160000,1707424885,4490,4490,4490,4490,0
20231024,155900,1707424885,4490,4490,4490,4490,0
20231024,155800,1707424885,4490,4490,4490,4490,0
20231024,155700,1707424885,4490,4490,4490,4490,0
20231024,155600,1707424885,4490,4490,4490,4490,0
20231024,155500,1707424885,4490,4490,4490,4490,0
20231024,155400,1707424885,4490,4490,4490,4490,0
20231024,155300,1707424885,4490,4490,4490,4490,0
20231024,155200,1707424885,4490,4490,4490,4490,0
20231024,155100,1707424885,4490,4490,4490,4490,0
20231024,155000,1707424885,4490,4490,4490,4490,0
20231024,154900,1707424885,4490,4490,4490,4490,0
20231024,154800,1707424885,4490,4490,4490,4490,0
20231024,154700,1707424885,4490,4490,4490,4490,0
20231024,154600,1707424885,4490,4490,4490,4490,0
20231024,154500,1707424885,4490,4490,4490,4490,0
20231024,154400,1707424885,4490,4490,4490,4490,0
20231024,154300,1707424885,4490,4490,4490,4490,0
20231024,154200,1707424885,4490,4490,4490,4490,0
20231024,154100,1707424885,4490,4490,4490,4490,0
20231024,154000,1707424885,4490,4490,4490,4490,0
20231024,153900,1707424885,4490,4490,4490,4490,0
20231024,153800,1707424885,4490,4490,4490,4490,0
20231024,153700,1707424885,4490,4490,4490,4490,1120
20231024,153600,1707424885,4490,4490,4490,4490,0
20231024,153500,1707424885,4490,4490,4490,4490,0
20231024,153400,1707424885,4490,4490,4490,4490,0
20231024,153300,1707424885,4490,4490,4490,4490,0
20231024,153200,1707424885,4490,4490,4490,4490,0
20231024,153100,1707424885,4490,4490,4490,4490,0
20231024,153000,1707424885,4490,4490,4490,4490,1120
20231024,152900,1702396085,4460,4460,4460,4460,0
20231024,152800,1702396085,4460,4460,4460,4460,0
20231024,152700,1702396085,4460,4460,4460,4460,0
20231024,152600,1702396085,4460,4460,4460,4460,0
20231024,152500,1702396085,4460,4460,4460,4460,0
20231024,152400,1702396085,4460,4460,4460,4460,0
20231024,152300,1702396085,4460,4460,4460,4460,0
20231024,152200,1702396085,4460,4460,4460,4460,0
20231024,152100,1702396085,4460,4460,4460,4460,0
20231024,152000,1702396085,4460,4460,4460,4460,0
20231024,151900,1702396085,4460,4455,4460,4445,429
20231024,151800,1700485100,4445,4445,4455,4445,452
20231024,151700,1698474040,4455,4450,4455,4450,1106
20231024,151600,1693552090,4455,4450,4455,4450,691
20231024,151500,1690475290,4450,4445,4450,4445,50
20231024,151400,1690252885,4450,4445,4450,4445,358
20231024,151300,1688660400,4440,4445,4445,4440,418
20231024,151200,1686803195,4440,4440,4445,4440,274
20231024,151100,1685585355,4445,4445,4445,4440,449
20231024,151000,1683589640,4440,4445,4445,4440,536
20231024,150900,1681208220,4445,4450,4450,4440,187
20231024,150800,1680377285,4450,4445,4450,4435,238
20231024,150700,1679320385,4450,4455,4455,4440,1608
20231024,150600,1672161200,4450,4450,4455,4450,304
20231024,150500,1670808395,4450,4440,4450,4440,233
20231024,150400,1669772715,4440,4435,4440,4435,162
20231024,150300,1669053440,4430,4445,4450,4430,655
20231024,150200,1666145480,4445,4440,4455,4440,374
20231024,150100,1664483045,4445,4435,4445,4435,327
20231024,150000,1663030735,4440,4435,4440,4430,911
20231024,145900,1658989590,4435,4435,4435,4435,93
20231024,145800,1658577135,4435,4435,4435,4430,296
20231024,145700,1657265305,4430,4425,4435,4425,436
20231024,145600,1655335280,4425,4430,4440,4425,394
20231024,145500,1653588195,4430,4425,4430,4425,760
20231024,145400,1650222410,4435,4415,4435,4415,239
20231024,145300,1649164325,4430,4450,4480,4405,1580
20231024,145200,1642132175,4450,4460,4475,4445,2902
20231024,145100,1629172175,4455,4450,4460,4450,1032
20231024,145000,1624573760,4455,4445,4455,4440,1090
20231024,144900,1619721760,4440,4425,4440,4425,1444
20231024,144800,1613319475,4420,4420,4425,4420,160
20231024,144700,1612612200,4425,4420,4425,4410,350
20231024,144600,1611065025,4410,4410,4410,4410,1010
20231024,144500,1606610925,4425,4440,4440,4425,1121
20231024,144400,1601643430,4435,4435,4435,4435,85
20231024,144300,1601266455,4430,4440,4440,4430,1312
20231024,144200,1595450760,4440,4445,4445,4435,821
20231024,144100,1591807485,4440,4440,4445,4440,1103
20231024,144000,1586905950,4445,4445,4445,4440,422
20231024,143900,1585030960,4440,4440,4445,4435,3976
20231024,143800,1567366955,4440,4440,4445,4440,2721
20231024,143700,1555276065,4445,4440,4445,4440,331
20231024,143600,1553804900,4440,4440,4445,4440,611
20231024,143500,1551090795,4440,4465,4465,4435,1056
20231024,143400,1546388130,4470,4465,4470,4465,588
20231024,143300,1543762705,4460,4460,4460,4460,289
20231024,143200,1542473765,4455,4450,4455,4450,187
20231024,143100,1541641050,4445,4445,4450,4435,532
20231024,143000,1539279260,4440,4480,4480,4440,3151
20231024,142900,1525222875,4485,4485,4485,4485,219
20231024,142800,1524240660,4485,4485,4485,4485,810
20231024,142700,1520607810,4480,4480,4480,4480,584
20231024,142600,1517991490,4475,4470,4475,4470,536
20231024,142500,1515594920,4470,4470,4470,4465,162
20231024,142400,1514871580,4460,4470,4470,4460,644
20231024,142300,1511994890,4465,4475,4475,4465,400
20231024,142200,1510206105,4470,4475,4475,4470,454
20231024,142100,1508175390,4475,4475,4475,4470,431
20231024,142000,1506247875,4475,4475,4480,4470,697
20231024,141900,1503128815,4470,4460,4470,4460,88
20231024,141800,1502735640,4460,4475,4475,4460,345
20231024,141700,1501195250,4475,4465,4475,4465,2131
20231024,141600,1491673095,4460,4460,4460,4460,208
20231024,141500,1490745415,4455,4460,4460,4455,335
20231024,141400,1489251535,4460,4460,4460,4460,425
20231024,141300,1487356035,4460,4460,4460,4460,485
20231024,141200,1485192935,4460,4465,4465,4460,825
20231024,141100,1481510630,4470,4470,4470,4460,525
20231024,141000,1479163980,4465,4485,4485,4465,2722
20231024,140900,1466994565,4475,4475,4480,4465,2814
20231024,140800,1454412375,4470,4460,4470,4460,881
20231024,140700,1450479020,4460,4460,4465,4460,715
20231024,140600,1447290090,4460,4450,4465,4445,939
20231024,140500,1443110810,4445,4445,4450,4445,277
20231024,140400,1441879495,4445,4445,4445,4445,213
20231024,140300,1440932710,4440,4445,4450,4435,406
20231024,140200,1439130885,4440,4430,4445,4430,463
20231024,140100,1437077385,4430,4430,4430,4430,261
20231024,140000,1435921155,4425,4425,4430,4420,677
20231024,135900,1432926355,4425,4420,4470,4415,2100
20231024,135800,1423610850,4415,4410,4415,4410,552
20231024,135700,1421173910,4410,4400,4410,4400,348
20231024,135600,1419641425,4400,4405,4405,4400,711
20231024,135500,1416511795,4400,4400,4400,4400,0
20231024,135400,1416511795,4400,4405,4405,4400,1148
20231024,135300,1411455920,4405,4405,4420,4400,3611
20231024,135200,1395518130,4395,4390,4405,4385,3282
20231024,135100,1381104190,4385,4385,4390,4385,127
20231024,135000,1380547165,4385,4385,4385,4385,212
20231024,134900,1379617545,4385,4370,4395,4370,5500
20231024,134800,1355513180,4370,4365,4370,4365,128
20231024,134700,1354954280,4365,4365,4370,4365,600
20231024,134600,1352334575,4360,4360,4360,4360,225
20231024,134500,1351353575,4360,4365,4370,4360,683
20231024,134400,1348371805,4370,4360,4370,4355,308
20231024,134300,1347029280,4360,4360,4360,4360,54
20231024,134200,1346793840,4360,4370,4375,4360,2735
20231024,134100,1334852600,4365,4365,4365,4365,38
20231024,134000,1334686730,4370,4365,4370,4365,477
20231024,133900,1332604000,4370,4365,4370,4360,372
20231024,133800,1330980615,4365,4360,4365,4360,766
20231024,133700,1327637995,4360,4360,4360,4360,214
20231024,133600,1326704955,4365,4360,4365,4355,136
20231024,133500,1326112280,4365,4355,4365,4355,499
20231024,133400,1323937430,4360,4360,4365,4360,346
20231024,133300,1322428110,4355,4350,4355,4345,2084
20231024,133200,1313362550,4345,4345,4345,4345,550
20231024,133100,1310972800,4350,4345,4350,4345,193
20231024,133000,1310133650,4345,4350,4350,4345,142
20231024,132900,1309516415,4350,4350,4350,4350,282
20231024,132800,1308289715,4350,4350,4355,4350,320
20231024,132700,1306897370,4350,4340,4350,4340,1487
20231024,132600,1300441840,4350,4350,4350,4350,631
20231024,132500,1297696990,4340,4355,4355,4335,2252
20231024,132400,1287914575,4360,4360,4365,4360,517
20231024,132300,1285660310,4360,4360,4360,4360,0
20231024,132200,1285660310,4360,4360,4360,4360,160
20231024,132100,1284962710,4360,4365,4370,4360,543
20231024,132000,1282592550,4370,4345,4370,4345,2281
20231024,131900,1272663900,4345,4340,4345,4340,570
20231024,131800,1270190055,4335,4335,4335,4335,93
20231024,131700,1269786900,4335,4340,4345,4335,777
20231024,131600,1266415635,4335,4340,4350,4335,1903
20231024,131500,1258157065,4330,4335,4335,4330,103
20231024,131400,1257710955,4335,4340,4340,4335,697
20231024,131300,1254688990,4340,4340,4340,4340,101
20231024,131200,1254250650,4340,4340,4345,4335,603
20231024,131100,1251631700,4340,4340,4350,4340,232
20231024,131000,1250624230,4345,4335,4350,4335,1657
20231024,130900,1243434175,4340,4335,4340,4335,161
20231024,130800,1242736190,4345,4330,4345,4330,1247
20231024,130700,1237331180,4330,4330,4335,4325,745
20231024,130600,1234105965,4325,4330,4330,4325,129
20231024,130500,1233547865,4330,4330,4330,4330,143
20231024,130400,1232928675,4330,4330,4330,4330,198
20231024,130300,1232071335,4330,4330,4330,4325,791
20231024,130200,1228647900,4330,4330,4330,4330,167
20231024,130100,1227924790,4330,4330,4330,4330,1493
20231024,130000,1221460100,4330,4340,4340,4330,3213
20231024,125900,1207531355,4340,4340,4340,4335,256
20231024,125800,1206421385,4340,4340,4340,4330,402
20231024,125700,1204679615,4330,4330,4340,4330,1100
20231024,125600,1199915495,4335,4335,4335,4335,602
20231024,125500,1197305825,4335,4340,4345,4335,2866
20231024,125400,1184878060,4345,4345,4345,4345,527
20231024,125300,1182588245,4350,4345,4350,4345,227
20231024,125200,1181601920,4350,4345,4350,4345,204
20231024,125100,1180715320,4350,4345,4350,4345,478
20231024,125000,1178637765,4345,4345,4345,4345,0
20231024,124900,1178637765,4345,4340,4345,4335,742
20231024,124800,1175417985,4335,4340,4340,4335,182
20231024,124700,1174628295,4340,4345,4345,4340,1732
20231024,124600,1167110190,4350,4355,4355,4350,925
20231024,124500,1163084700,4360,4355,4360,4355,96
20231024,124400,1162666615,4355,4355,4355,4355,293
20231024,124300,1161390600,4360,4360,4360,4360,34
20231024,124200,1161242360,4355,4355,4360,4355,622
20231024,124100,1158531880,4355,4355,4360,4355,412
20231024,124000,1156736660,4355,4360,4360,4355,46
20231024,123900,1156536245,4350,4345,4355,4345,2132
20231024,123800,1147262770,4350,4350,4350,4350,1186
20231024,123700,1142103670,4350,4350,4350,4350,246
20231024,123600,1141033570,4350,4350,4350,4350,386
20231024,123500,1139354470,4350,4350,4355,4350,501
20231024,123400,1137175095,4355,4355,4355,4350,233
20231024,123300,1136161185,4350,4350,4350,4350,94
20231024,123200,1135752285,4355,4350,4355,4350,737
20231024,123100,1132546325,4345,4350,4350,4345,185
20231024,123000,1131742375,4350,4350,4350,4345,121
20231024,122900,1131216495,4350,4350,4350,4350,170
20231024,122800,1130476995,4350,4345,4350,4340,658
20231024,122700,1127618250,4345,4350,4350,4345,1411
20231024,122600,1121480905,4350,4350,4350,4350,187
20231024,122500,1120667455,4350,4355,4370,4350,1708
20231024,122400,1113225415,4355,4350,4355,4340,1572
20231024,122300,1106388665,4345,4345,4345,4335,5153
20231024,122200,1084036305,4345,4345,4345,4345,767
20231024,122100,1080703690,4345,4350,4350,4345,710
20231024,122000,1077615660,4350,4350,4350,4350,0
20231024,121900,1077615660,4350,4350,4350,4350,160
20231024,121800,1076919660,4350,4350,4350,4350,732
20231024,121700,1073735460,4350,4350,4350,4350,144
20231024,121600,1073109060,4350,4345,4350,4345,161
20231024,121500,1072409510,4345,4350,4350,4345,345
20231024,121400,1070909230,4345,4345,4345,4345,357
20231024,121300,1069358065,4350,4350,4350,4350,0
20231024,121200,1069358065,4350,4355,4360,4345,3407
20231024,121100,1054538330,4355,4360,4360,4350,550
20231024,121000,1052143430,4360,4360,4360,4360,3
20231024,120900,1052130350,4355,4365,4365,4355,1857
20231024,120800,1044035985,4365,4365,4365,4365,215
20231024,120700,1043097510,4360,4365,4365,4360,496
20231024,120600,1040933595,4365,4370,4375,4365,294
20231024,120500,1039649465,4370,4370,4370,4370,1
20231024,120400,1039645095,4365,4375,4375,4365,741
20231024,120300,1036408030,4375,4375,4380,4375,283
20231024,120200,1035169870,4370,4375,4375,4370,2485
20231024,120100,1024309290,4375,4375,4375,4375,236
20231024,120000,1023276790,4375,4380,4380,4375,332
20231024,115900,1021824225,4380,4385,4385,4380,546
20231024,115800,1019430335,4390,4385,4390,4385,57
20231024,115700,1019180155,4385,4390,4390,4380,598
20231024,115600,1016557155,4390,4375,4390,4375,1760
20231024,115500,1008836220,4375,4380,4380,4375,635
20231024,115400,1006057295,4380,4380,4380,4375,462
20231024,115300,1004034205,4380,4380,4380,4375,258
20231024,115200,1002905290,4375,4370,4380,4370,442
20231024,115100,1000970775,4370,4380,4380,4370,1795
20231024,115000,993114575,4380,4380,4380,4380,373
20231024,114900,991480835,4380,4380,4380,4380,1962
20231024,114800,982887275,4385,4385,4385,4380,646
20231024,114700,980054635,4385,4385,4385,4385,512
20231024,114600,977809515,4385,4385,4385,4385,385
20231024,114500,976121290,4385,4385,4385,4385,298
20231024,114400,974814560,4385,4385,4385,4385,10
20231024,114300,974770710,4385,4385,4385,4385,308
20231024,114200,973420130,4385,4385,4385,4385,356
20231024,114100,971859070,4385,4390,4390,4385,1734
20231024,114000,964253635,4390,4390,4395,4390,44
20231024,113900,964060395,4385,4390,4390,4385,401
20231024,113800,962300130,4395,4395,4395,4395,328
20231024,113700,960858570,4395,4390,4395,4390,169
20231024,113600,960116090,4385,4385,4395,4385,1882
20231024,113500,951862120,4395,4390,4400,4385,2342
20231024,113400,941567005,4385,4385,4385,4385,304
20231024,113300,940233965,4375,4390,4395,4375,493
20231024,113200,938070320,4390,4385,4390,4380,256
20231024,113100,936948865,4390,4385,4390,4385,296
20231024,113000,935649665,4385,4385,4390,4385,651
20231024,112900,932794145,4385,4385,4385,4385,164
20231024,112800,932075005,4385,4385,4385,4380,3781
20231024,112700,915511320,4380,4385,4385,4380,954
20231024,112600,911331615,4390,4390,4390,4390,213
20231024,112500,910396545,4395,4390,4395,4385,552
20231024,112400,907974385,4395,4395,4395,4395,975
20231024,112300,903689260,4400,4405,4405,4400,193
20231024,112200,902840030,4400,4390,4400,4390,411
20231024,112100,901032340,4390,4400,4400,4390,381
20231024,112000,899357885,4400,4400,4400,4400,142
20231024,111900,898733085,4400,4400,4400,4395,780
20231024,111800,895302320,4395,4400,4400,4395,571
20231024,111700,892791505,4400,4400,4400,4400,111
20231024,111600,892303105,4400,4395,4400,4395,732
20231024,111500,889083245,4395,4390,4395,4390,512
20231024,111400,886833730,4390,4385,4395,4385,349
20231024,111300,885302370,4390,4385,4390,4375,703
20231024,111200,882221820,4375,4365,4400,4365,2049
20231024,111100,873240870,4375,4360,4375,4360,1636
20231024,111000,866104905,4355,4355,4355,4355,245
20231024,110900,865037930,4355,4355,4355,4355,318
20231024,110800,863653040,4355,4355,4355,4355,387
20231024,110700,861967655,4360,4355,4365,4355,350
20231024,110600,860442875,4350,4345,4350,4345,222
20231024,110500,859477650,4350,4340,4355,4340,1217
20231024,110400,854192385,4335,4330,4335,4325,9290
20231024,110300,813923120,4325,4330,4330,4325,203
20231024,110200,813044900,4330,4325,4330,4325,1280
20231024,110100,807506630,4325,4330,4330,4325,3544
20231024,110000,792178050,4335,4345,4345,4325,3187
20231024,105900,778375825,4330,4340,4350,4320,44476
20231024,105800,585612130,4340,4345,4345,4340,1686
20231024,105700,578294750,4345,4355,4355,4345,790
20231024,105600,574862055,4355,4355,4360,4350,624
20231024,105500,572146255,4350,4350,4355,4350,709
20231024,105400,569062060,4350,4355,4355,4350,2048
20231024,105300,560147755,4355,4365,4365,4355,375
20231024,105200,558513130,4360,4360,4360,4350,420
20231024,105100,556682100,4350,4360,4360,4345,5028
20231024,105000,534807725,4355,4365,4365,4355,3119
20231024,104900,521221355,4365,4365,4365,4360,1026
20231024,104800,516743865,4365,4370,4375,4365,639
20231024,104700,513951385,4375,4380,4380,4375,759
20231024,104600,510630755,4380,4375,4380,4375,600
20231024,104500,508004580,4380,4385,4385,4380,1342
20231024,104400,502123365,4385,4385,4385,4385,300
20231024,104300,500807865,4395,4395,4395,4390,237
20231024,104200,499767425,4390,4380,4395,4380,459
20231024,104100,497753365,4390,4380,4390,4380,1455
20231024,104000,491375075,4380,4385,4390,4380,656
20231024,103900,488498410,4385,4390,4390,4380,1139
20231024,103800,483507900,4395,4385,4395,4380,884
20231024,103700,479629340,4385,4380,4385,4380,1366
20231024,103600,473645695,4380,4385,4395,4380,2686
20231024,103500,461865875,4390,4390,4400,4390,2518
20231024,103400,450804375,4385,4385,4385,4385,1464
20231024,103300,444384735,4390,4390,4410,4375,3292
20231024,103200,429931950,4390,4400,4400,4390,534
20231024,103100,427583150,4400,4400,4400,4400,618
20231024,103000,424863950,4415,4400,4415,4400,4107
20231024,102900,406791515,4400,4400,4405,4395,710
20231024,102800,403669160,4405,4410,4415,4395,2306
20231024,102700,393514010,4410,4425,4425,4410,3074
20231024,102600,379941900,4430,4425,4430,4425,216
20231024,102500,378985990,4430,4440,4440,4430,304
20231024,102400,377639235,4440,4455,4455,4430,1473
20231024,102300,371104745,4455,4455,4455,4455,3
20231024,102200,371091380,4455,4435,4465,4435,893
20231024,102100,367124425,4435,4455,4455,4435,2962
20231024,102000,353949910,4455,4465,4465,4455,1007
20231024,101900,349460460,4470,4460,4470,4460,845
20231024,101800,345691500,4465,4480,4480,4465,773
20231024,101700,342233595,4480,4480,4480,4480,555
20231024,101600,339747195,4485,4490,4490,4485,2225
20231024,101500,329767375,4490,4495,4495,4490,558
20231024,101400,327259555,4500,4500,4500,4495,165
20231024,101300,326517665,4500,4500,4500,4500,6
20231024,101200,326490665,4495,4510,4510,4495,775
20231024,101100,323001435,4505,4520,4520,4505,254
20231024,101000,321856915,4520,4525,4525,4520,129
20231024,100900,321273820,4520,4505,4520,4505,3136
20231024,100800,307135325,4500,4500,4500,4500,634
20231024,100700,304282325,4500,4505,4505,4500,407
20231024,100600,302450725,4505,4500,4505,4500,221
20231024,100500,301456205,4500,4500,4500,4500,84
20231024,100400,301078205,4505,4500,4505,4500,305
20231024,100300,299705695,4500,4495,4500,4495,191
20231024,100200,298846800,4500,4500,4500,4500,249
20231024,100100,297726300,4495,4485,4495,4485,1038
20231024,100000,293067535,4480,4480,4480,4480,321
20231024,095900,291629455,4500,4500,4500,4500,1
20231024,095800,291624955,4495,4495,4495,4485,4364
20231024,095700,272012980,4505,4495,4505,4495,322
20231024,095600,270565580,4500,4495,4500,4495,259
20231024,095500,269400980,4495,4510,4510,4495,64
20231024,095400,269113285,4495,4495,4505,4490,1872
20231024,095300,260692900,4500,4500,4500,4500,255
20231024,095200,259545400,4500,4500,4500,4500,111
20231024,095100,259045900,4495,4510,4510,4495,295
20231024,095000,257716350,4520,4505,4520,4490,17509
20231024,094900,178839310,4505,4510,4510,4505,350
20231024,094800,177260820,4515,4515,4515,4510,1373
20231024,094700,171062985,4510,4510,4510,4510,542
20231024,094600,168618565,4505,4505,4510,4505,885
20231024,094500,164629165,4505,4510,4510,4505,246
20231024,094400,163520185,4510,4510,4510,4510,591
20231024,094300,160854775,4510,4510,4510,4510,391
20231024,094200,159091365,4515,4510,4520,4510,667
20231024,094100,156079110,4510,4510,4510,4510,365
20231024,094000,154432960,4510,4510,4510,4505,271
20231024,093900,153211230,4510,4515,4515,4510,253
20231024,093800,152070195,4520,4515,4520,4515,504
20231024,093700,149792790,4515,4510,4520,4510,3468
20231024,093600,134144110,4510,4510,4510,4510,57
20231024,093500,133887040,4505,4505,4515,4505,2008
20231024,093400,124835090,4510,4510,4510,4510,297
20231024,093300,123495620,4515,4520,4520,4510,75
20231024,093200,123157030,4515,4525,4525,4515,551
20231024,093100,120668340,4515,4515,4525,4515,68
20231024,093000,120361290,4520,4520,4525,4520,876
20231024,092900,116401685,4525,4535,4535,4525,576
20231024,092800,113795240,4535,4530,4535,4530,57
20231024,092700,113537015,4540,4540,4540,4540,0
20231024,092600,113537015,4540,4515,4540,4515,858
20231024,092500,109652890,4505,4510,4515,4505,561
20231024,092400,107123700,4510,4525,4525,4510,1381
20231024,092300,100881825,4520,4520,4520,4520,125
20231024,092200,100316825,4525,4535,4535,4525,247
20231024,092100,99197945,4530,4540,4540,4530,159
20231024,092000,98476875,4540,4525,4540,4525,262
20231024,091900,97289165,4525,4510,4525,4505,2498
20231024,091800,86028275,4505,4510,4510,4505,379
20231024,091700,84320110,4510,4510,4510,4510,1
20231024,091600,84315600,4510,4510,4515,4505,1165
20231024,091500,79060655,4515,4530,4530,4510,391
20231024,091400,77295705,4530,4535,4540,4530,7334
20231024,091300,44035415,4535,4540,4545,4535,245
20231024,091200,42923485,4535,4535,4535,4535,2
20231024,091100,42914415,4540,4545,4545,4540,1317
20231024,091000,36934750,4545,4545,4545,4540,204
20231024,090900,36007670,4545,4550,4550,4545,607
20231024,090800,33247645,4550,4525,4550,4525,265
20231024,090700,32045995,4520,4505,4520,4505,235
20231024,090600,30985860,4500,4500,4505,4500,739
20231024,090500,27660045,4500,4480,4500,4480,1236
20231024,090400,22109515,4480,4460,4480,4460,1308
20231024,090300,16263080,4460,4465,4475,4460,405
20231024,090200,14454305,4465,4460,4465,4455,582
20231024,090100,11858585,4480,4480,4485,4455,647
20231024,090000,8966230,4475,4470,4475,4460,2006