KissMeData/092190/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194300,169609700,3755,3755,3755,3755,245
20231024,194200,169609700,3755,3755,3755,3755,0
20231024,194100,169609700,3755,3755,3755,3755,0
20231024,194000,169609700,3755,3755,3755,3755,0
20231024,193900,169609700,3755,3755,3755,3755,0
20231024,193800,169609700,3755,3755,3755,3755,0
20231024,193700,169609700,3755,3755,3755,3755,0
20231024,193600,169609700,3755,3755,3755,3755,0
20231024,193500,169609700,3755,3755,3755,3755,0
20231024,193400,169609700,3755,3755,3755,3755,0
20231024,193300,169609700,3755,3755,3755,3755,0
20231024,193200,169609700,3755,3755,3755,3755,0
20231024,193100,169609700,3755,3755,3755,3755,0
20231024,193000,169609700,3755,3755,3755,3755,0
20231024,192900,169609700,3755,3755,3755,3755,0
20231024,192800,169609700,3755,3755,3755,3755,0
20231024,192700,169609700,3755,3755,3755,3755,0
20231024,192600,169609700,3755,3755,3755,3755,0
20231024,192500,169609700,3755,3755,3755,3755,0
20231024,192400,169609700,3755,3755,3755,3755,0
20231024,192300,169609700,3755,3755,3755,3755,0
20231024,192200,169609700,3755,3755,3755,3755,0
20231024,192100,169609700,3755,3755,3755,3755,0
20231024,192000,169609700,3755,3755,3755,3755,0
20231024,191900,169609700,3755,3755,3755,3755,0
20231024,191800,169609700,3755,3755,3755,3755,0
20231024,191700,169609700,3755,3755,3755,3755,0
20231024,191600,169609700,3755,3755,3755,3755,0
20231024,191500,169609700,3755,3755,3755,3755,0
20231024,191400,169609700,3755,3755,3755,3755,0
20231024,191300,169609700,3755,3755,3755,3755,245
20231024,191200,169609700,3755,3755,3755,3755,0
20231024,191100,169609700,3755,3755,3755,3755,0
20231024,191000,169609700,3755,3755,3755,3755,0
20231024,190900,169609700,3755,3755,3755,3755,0
20231024,190800,169609700,3755,3755,3755,3755,0
20231024,190700,169609700,3755,3755,3755,3755,0
20231024,190600,169609700,3755,3755,3755,3755,0
20231024,190500,169609700,3755,3755,3755,3755,0
20231024,190400,169609700,3755,3755,3755,3755,0
20231024,190300,169609700,3755,3755,3755,3755,0
20231024,190200,169609700,3755,3755,3755,3755,0
20231024,190100,169609700,3755,3755,3755,3755,0
20231024,190000,169609700,3755,3755,3755,3755,0
20231024,185900,169609700,3755,3755,3755,3755,0
20231024,185800,169609700,3755,3755,3755,3755,0
20231024,185700,169609700,3755,3755,3755,3755,0
20231024,185600,169609700,3755,3755,3755,3755,0
20231024,185500,169609700,3755,3755,3755,3755,0
20231024,185400,169609700,3755,3755,3755,3755,0
20231024,185300,169609700,3755,3755,3755,3755,0
20231024,185200,169609700,3755,3755,3755,3755,0
20231024,185100,169609700,3755,3755,3755,3755,0
20231024,185000,169609700,3755,3755,3755,3755,0
20231024,184900,169609700,3755,3755,3755,3755,0
20231024,184800,169609700,3755,3755,3755,3755,0
20231024,184700,169609700,3755,3755,3755,3755,0
20231024,184600,169609700,3755,3755,3755,3755,0
20231024,184500,169609700,3755,3755,3755,3755,0
20231024,184400,169609700,3755,3755,3755,3755,0
20231024,184300,169609700,3755,3755,3755,3755,245
20231024,184200,169609700,3755,3755,3755,3755,0
20231024,184100,169609700,3755,3755,3755,3755,0
20231024,184000,169609700,3755,3755,3755,3755,0
20231024,183900,169609700,3755,3755,3755,3755,0
20231024,183800,169609700,3755,3755,3755,3755,0
20231024,183700,169609700,3755,3755,3755,3755,0
20231024,183600,169609700,3755,3755,3755,3755,0
20231024,183500,169609700,3755,3755,3755,3755,0
20231024,183400,169609700,3755,3755,3755,3755,0
20231024,183300,169609700,3755,3755,3755,3755,0
20231024,183200,169609700,3755,3755,3755,3755,0
20231024,183100,169609700,3755,3755,3755,3755,0
20231024,183000,169609700,3755,3755,3755,3755,0
20231024,182900,169609700,3755,3755,3755,3755,0
20231024,182800,169609700,3755,3755,3755,3755,0
20231024,182700,169609700,3755,3755,3755,3755,0
20231024,182600,169609700,3755,3755,3755,3755,0
20231024,182500,169609700,3755,3755,3755,3755,0
20231024,182400,169609700,3755,3755,3755,3755,0
20231024,182300,169609700,3755,3755,3755,3755,0
20231024,182200,169609700,3755,3755,3755,3755,0
20231024,182100,169609700,3755,3755,3755,3755,0
20231024,182000,169609700,3755,3755,3755,3755,0
20231024,181900,169609700,3755,3755,3755,3755,0
20231024,181800,169609700,3755,3755,3755,3755,0
20231024,181700,169609700,3755,3755,3755,3755,0
20231024,181600,169609700,3755,3755,3755,3755,0
20231024,181500,169609700,3755,3755,3755,3755,0
20231024,181400,169609700,3755,3755,3755,3755,0
20231024,181300,169609700,3755,3755,3755,3755,245
20231024,181200,169609700,3755,3755,3755,3755,0
20231024,181100,169609700,3755,3755,3755,3755,0
20231024,181000,169609700,3755,3755,3755,3755,0
20231024,180900,169609700,3755,3755,3755,3755,0
20231024,180800,169609700,3755,3755,3755,3755,0
20231024,180700,169609700,3755,3755,3755,3755,0
20231024,180600,169609700,3755,3755,3755,3755,0
20231024,180500,169609700,3755,3755,3755,3755,0
20231024,180400,169609700,3755,3755,3755,3755,0
20231024,180300,169609700,3755,3755,3755,3755,0
20231024,180200,169609700,3755,3755,3755,3755,0
20231024,180100,169609700,3755,3755,3755,3755,0
20231024,180000,169609700,3755,3755,3755,3755,0
20231024,175900,169609700,3755,3755,3755,3755,0
20231024,175800,169609700,3755,3755,3755,3755,0
20231024,175700,169609700,3755,3755,3755,3755,0
20231024,175600,169609700,3755,3755,3755,3755,0
20231024,175500,169609700,3755,3755,3755,3755,0
20231024,175400,169609700,3755,3755,3755,3755,0
20231024,175300,169609700,3755,3755,3755,3755,0
20231024,175200,169609700,3755,3755,3755,3755,0
20231024,175100,169609700,3755,3755,3755,3755,0
20231024,175000,169609700,3755,3755,3755,3755,0
20231024,174900,169609700,3755,3755,3755,3755,0
20231024,174800,169609700,3755,3755,3755,3755,0
20231024,174700,169609700,3755,3755,3755,3755,0
20231024,174600,169609700,3755,3755,3755,3755,0
20231024,174500,169609700,3755,3755,3755,3755,0
20231024,174400,169609700,3755,3755,3755,3755,0
20231024,174300,169609700,3755,3755,3755,3755,245
20231024,174200,169609700,3755,3755,3755,3755,0
20231024,174100,169609700,3755,3755,3755,3755,0
20231024,174000,169609700,3755,3755,3755,3755,0
20231024,173900,169609700,3755,3755,3755,3755,0
20231024,173800,169609700,3755,3755,3755,3755,0
20231024,173700,169609700,3755,3755,3755,3755,0
20231024,173600,169609700,3755,3755,3755,3755,0
20231024,173500,169609700,3755,3755,3755,3755,0
20231024,173400,169609700,3755,3755,3755,3755,0
20231024,173300,169609700,3755,3755,3755,3755,0
20231024,173200,169609700,3755,3755,3755,3755,0
20231024,173100,169609700,3755,3755,3755,3755,0
20231024,173000,169609700,3755,3755,3755,3755,0
20231024,172900,169609700,3755,3755,3755,3755,0
20231024,172800,169609700,3755,3755,3755,3755,0
20231024,172700,169609700,3755,3755,3755,3755,0
20231024,172600,169609700,3755,3755,3755,3755,0
20231024,172500,169609700,3755,3755,3755,3755,0
20231024,172400,169609700,3755,3755,3755,3755,0
20231024,172300,169609700,3755,3755,3755,3755,0
20231024,172200,169609700,3755,3755,3755,3755,0
20231024,172100,169609700,3755,3755,3755,3755,0
20231024,172000,169609700,3755,3755,3755,3755,0
20231024,171900,169609700,3755,3755,3755,3755,0
20231024,171800,169609700,3755,3755,3755,3755,0
20231024,171700,169609700,3755,3755,3755,3755,0
20231024,171600,169609700,3755,3755,3755,3755,0
20231024,171500,169609700,3755,3755,3755,3755,0
20231024,171400,169609700,3755,3755,3755,3755,0
20231024,171300,169609700,3755,3755,3755,3755,245
20231024,171200,169609700,3755,3755,3755,3755,0
20231024,171100,169609700,3755,3755,3755,3755,0
20231024,171000,169609700,3755,3755,3755,3755,0
20231024,170900,169609700,3755,3755,3755,3755,0
20231024,170800,169609700,3755,3755,3755,3755,0
20231024,170700,169609700,3755,3755,3755,3755,0
20231024,170600,169609700,3755,3755,3755,3755,0
20231024,170500,169609700,3755,3755,3755,3755,0
20231024,170400,169609700,3755,3755,3755,3755,0
20231024,170300,169609700,3755,3755,3755,3755,0
20231024,170200,169609700,3755,3755,3755,3755,0
20231024,170100,169609700,3755,3755,3755,3755,0
20231024,170000,169609700,3755,3755,3755,3755,0
20231024,165900,169609700,3755,3755,3755,3755,0
20231024,165800,169609700,3755,3755,3755,3755,0
20231024,165700,169609700,3755,3755,3755,3755,0
20231024,165600,169609700,3755,3755,3755,3755,0
20231024,165500,169609700,3755,3755,3755,3755,0
20231024,165400,169609700,3755,3755,3755,3755,0
20231024,165300,169609700,3755,3755,3755,3755,0
20231024,165200,169609700,3755,3755,3755,3755,0
20231024,165100,169609700,3755,3755,3755,3755,0
20231024,165000,169609700,3755,3755,3755,3755,0
20231024,164900,169609700,3755,3755,3755,3755,0
20231024,164800,169609700,3755,3755,3755,3755,0
20231024,164700,169609700,3755,3755,3755,3755,0
20231024,164600,169609700,3755,3755,3755,3755,0
20231024,164500,169609700,3755,3755,3755,3755,0
20231024,164400,169609700,3755,3755,3755,3755,0
20231024,164300,169609700,3755,3755,3755,3755,245
20231024,164200,169609700,3755,3755,3755,3755,0
20231024,164100,169609700,3755,3755,3755,3755,0
20231024,164000,169609700,3755,3755,3755,3755,0
20231024,163900,169609700,3755,3755,3755,3755,0
20231024,163800,169609700,3755,3755,3755,3755,0
20231024,163700,169609700,3755,3755,3755,3755,0
20231024,163600,169609700,3755,3755,3755,3755,0
20231024,163500,169609700,3755,3755,3755,3755,0
20231024,163400,169609700,3755,3755,3755,3755,0
20231024,163300,169609700,3755,3755,3755,3755,0
20231024,163200,169609700,3755,3755,3755,3755,0
20231024,163100,169609700,3755,3755,3755,3755,0
20231024,163000,169609700,3755,3755,3755,3755,0
20231024,162900,169609700,3755,3755,3755,3755,0
20231024,162800,169609700,3755,3755,3755,3755,0
20231024,162700,169609700,3755,3755,3755,3755,0
20231024,162600,169609700,3755,3755,3755,3755,0
20231024,162500,169609700,3755,3755,3755,3755,0
20231024,162400,169609700,3755,3755,3755,3755,0
20231024,162300,169609700,3755,3755,3755,3755,0
20231024,162200,169609700,3755,3755,3755,3755,0
20231024,162100,169609700,3755,3755,3755,3755,0
20231024,162000,169609700,3755,3755,3755,3755,0
20231024,161900,169609700,3755,3755,3755,3755,0
20231024,161800,169609700,3755,3755,3755,3755,0
20231024,161700,169609700,3755,3755,3755,3755,0
20231024,161600,169609700,3755,3755,3755,3755,0
20231024,161500,169609700,3755,3755,3755,3755,0
20231024,161400,169609700,3755,3755,3755,3755,0
20231024,161300,169609700,3755,3755,3755,3755,245
20231024,161200,169609700,3755,3755,3755,3755,0
20231024,161100,169609700,3755,3755,3755,3755,0
20231024,161000,169609700,3755,3755,3755,3755,0
20231024,160900,169609700,3755,3755,3755,3755,0
20231024,160800,169609700,3755,3755,3755,3755,0
20231024,160700,169609700,3755,3755,3755,3755,0
20231024,160600,169609700,3755,3755,3755,3755,0
20231024,160500,169609700,3755,3755,3755,3755,0
20231024,160400,169609700,3755,3755,3755,3755,0
20231024,160300,169609700,3755,3755,3755,3755,0
20231024,160200,169609700,3755,3755,3755,3755,0
20231024,160100,169609700,3755,3755,3755,3755,0
20231024,160000,169609700,3755,3755,3755,3755,0
20231024,155900,169609700,3755,3755,3755,3755,0
20231024,155800,169609700,3755,3755,3755,3755,0
20231024,155700,169609700,3755,3755,3755,3755,0
20231024,155600,169609700,3755,3755,3755,3755,0
20231024,155500,169609700,3755,3755,3755,3755,0
20231024,155400,169609700,3755,3755,3755,3755,0
20231024,155300,169609700,3755,3755,3755,3755,0
20231024,155200,169609700,3755,3755,3755,3755,0
20231024,155100,169609700,3755,3755,3755,3755,0
20231024,155000,169609700,3755,3755,3755,3755,0
20231024,154900,169609700,3755,3755,3755,3755,0
20231024,154800,169609700,3755,3755,3755,3755,0
20231024,154700,169609700,3755,3755,3755,3755,0
20231024,154600,169609700,3755,3755,3755,3755,0
20231024,154500,169609700,3755,3755,3755,3755,0
20231024,154400,169609700,3755,3755,3755,3755,0
20231024,154300,169609700,3755,3755,3755,3755,245
20231024,154200,169609700,3755,3755,3755,3755,0
20231024,154100,169609700,3755,3755,3755,3755,0
20231024,154000,169609700,3755,3755,3755,3755,0
20231024,153900,169609700,3755,3755,3755,3755,0
20231024,153800,169609700,3755,3755,3755,3755,0
20231024,153700,169609700,3755,3755,3755,3755,0
20231024,153600,169609700,3755,3755,3755,3755,0
20231024,153500,169609700,3755,3755,3755,3755,0
20231024,153400,169609700,3755,3755,3755,3755,0
20231024,153300,169609700,3755,3755,3755,3755,0
20231024,153200,169609700,3755,3755,3755,3755,0
20231024,153100,169609700,3755,3755,3755,3755,0
20231024,153000,169609700,3755,3755,3755,3755,245
20231024,152900,168689725,3745,3745,3745,3745,0
20231024,152800,168689725,3745,3745,3745,3745,0
20231024,152700,168689725,3745,3745,3745,3745,0
20231024,152600,168689725,3745,3745,3745,3745,0
20231024,152500,168689725,3745,3745,3745,3745,0
20231024,152400,168689725,3745,3745,3745,3745,0
20231024,152300,168689725,3745,3745,3745,3745,0
20231024,152200,168689725,3745,3745,3745,3745,0
20231024,152100,168689725,3745,3745,3745,3745,0
20231024,152000,168689725,3745,3745,3745,3745,0
20231024,151900,168689725,3745,3745,3745,3745,7
20231024,151800,168663510,3750,3750,3750,3750,10
20231024,151700,168626010,3750,3750,3750,3750,0
20231024,151600,168626010,3750,3750,3750,3750,3
20231024,151500,168614760,3755,3740,3755,3740,93
20231024,151400,168266255,3740,3735,3745,3735,112
20231024,151300,167847265,3735,3735,3735,3735,63
20231024,151200,167611960,3750,3745,3750,3745,102
20231024,151100,167229570,3735,3740,3740,3735,320
20231024,151000,166033015,3735,3735,3735,3735,127
20231024,150900,165558670,3730,3735,3740,3730,337
20231024,150800,164301505,3735,3740,3740,3735,660
20231024,150700,161835840,3745,3745,3750,3745,94
20231024,150600,161483805,3750,3750,3750,3750,1
20231024,150500,161480055,3755,3745,3755,3745,166
20231024,150400,160857620,3750,3750,3750,3745,38
20231024,150300,160715135,3750,3750,3750,3750,60
20231024,150200,160490135,3755,3755,3755,3755,6
20231024,150100,160467605,3760,3760,3760,3760,10
20231024,150000,160430005,3765,3765,3765,3765,0
20231024,145900,160430005,3765,3765,3765,3765,0
20231024,145800,160430005,3765,3765,3765,3765,0
20231024,145700,160430005,3765,3765,3765,3765,100
20231024,145600,160053505,3770,3770,3770,3770,0
20231024,145500,160053505,3770,3770,3770,3770,0
20231024,145400,160053505,3770,3770,3770,3770,0
20231024,145300,160053505,3770,3770,3770,3770,0
20231024,145200,160053505,3770,3770,3770,3770,0
20231024,145100,160053505,3770,3770,3770,3770,0
20231024,145000,160053505,3770,3770,3770,3770,16
20231024,144900,159993185,3775,3775,3780,3775,103
20231024,144800,159603940,3775,3755,3775,3755,160
20231024,144700,159001270,3755,3760,3760,3755,60
20231024,144600,158775945,3755,3760,3760,3755,60
20231024,144500,158550640,3755,3760,3760,3755,60
20231024,144400,158325335,3755,3755,3760,3755,60
20231024,144300,158100025,3755,3755,3755,3755,1
20231024,144200,158096270,3780,3770,3780,3770,100
20231024,144100,157718810,3770,3750,3770,3750,269
20231024,144000,156707890,3750,3750,3750,3750,31
20231024,143900,156591640,3750,3750,3750,3750,60
20231024,143800,156366640,3755,3755,3755,3755,2
20231024,143700,156359130,3760,3760,3760,3760,0
20231024,143600,156359130,3760,3760,3760,3760,11
20231024,143500,156317770,3770,3740,3770,3740,330
20231024,143400,155078445,3745,3735,3745,3735,746
20231024,143300,152287370,3740,3740,3740,3740,0
20231024,143200,152287370,3740,3740,3740,3740,0
20231024,143100,152287370,3740,3740,3740,3740,0
20231024,143000,152287370,3740,3740,3740,3740,0
20231024,142900,152287370,3740,3740,3740,3740,1
20231024,142800,152283630,3745,3745,3745,3745,0
20231024,142700,152283630,3745,3745,3745,3745,10
20231024,142600,152246180,3750,3750,3750,3750,0
20231024,142500,152246180,3750,3720,3750,3715,240
20231024,142400,151350085,3720,3720,3720,3720,30
20231024,142300,151238485,3720,3725,3725,3720,169
20231024,142200,150609760,3725,3725,3725,3725,143
20231024,142100,150077085,3725,3720,3725,3720,34
20231024,142000,149950585,3725,3720,3725,3720,243
20231024,141900,149046610,3720,3720,3720,3720,60
20231024,141800,148823410,3725,3725,3725,3725,58
20231024,141700,148607360,3730,3725,3730,3725,61
20231024,141600,148380130,3730,3720,3730,3720,62
20231024,141500,148149480,3725,3720,3725,3720,61
20231024,141400,147922555,3720,3720,3720,3720,60
20231024,141300,147699355,3720,3720,3720,3720,30
20231024,141200,147587755,3720,3720,3720,3720,60
20231024,141100,147364555,3720,3720,3725,3720,103
20231024,141000,146981180,3720,3725,3725,3720,46
20231024,140900,146809980,3725,3715,3730,3715,286
20231024,140800,145744945,3710,3710,3710,3710,30
20231024,140700,145633645,3710,3710,3710,3710,60
20231024,140600,145411045,3710,3710,3710,3710,60
20231024,140500,145188445,3715,3715,3715,3710,248
20231024,140400,144267275,3715,3715,3715,3715,6
20231024,140300,144244985,3720,3710,3720,3710,64
20231024,140200,144007505,3710,3710,3710,3710,60
20231024,140100,143784905,3710,3715,3715,3710,171
20231024,140000,143150215,3715,3715,3720,3715,399
20231024,135900,141667925,3705,3710,3710,3705,147
20231024,135800,141122855,3705,3710,3710,3705,64
20231024,135700,140885715,3715,3715,3715,3715,0
20231024,135600,140885715,3715,3705,3715,3705,62
20231024,135500,140655985,3710,3705,3710,3705,98
20231024,135400,140292705,3710,3700,3710,3700,562
20231024,135300,138213285,3700,3705,3705,3700,60
20231024,135200,137991195,3700,3700,3700,3700,0
20231024,135100,137991195,3700,3705,3705,3700,60
20231024,135000,137768985,3700,3705,3705,3700,60
20231024,134900,137546745,3705,3705,3705,3705,60
20231024,134800,137324445,3705,3710,3710,3705,60
20231024,134700,137101945,3710,3710,3710,3710,60
20231024,134600,136879345,3710,3715,3715,3710,40
20231024,134500,136730895,3715,3710,3715,3710,90
20231024,134400,136396845,3710,3715,3715,3710,125
20231024,134300,135932620,3710,3710,3710,3710,30
20231024,134200,135821320,3715,3715,3715,3715,5
20231024,134100,135802745,3720,3710,3720,3710,62
20231024,134000,135572705,3705,3710,3710,3705,74
20231024,133900,135298315,3705,3705,3705,3705,60
20231024,133800,135076015,3705,3710,3710,3705,60
20231024,133700,134853565,3710,3705,3710,3705,68
20231024,133600,134601585,3705,3705,3705,3705,30
20231024,133500,134490435,3710,3710,3710,3710,38
20231024,133400,134349455,3715,3710,3715,3710,61
20231024,133300,134123140,3705,3710,3710,3705,60
20231024,133200,133900790,3710,3710,3710,3710,313
20231024,133100,132739560,3715,3715,3715,3715,29
20231024,133000,132631825,3715,3715,3715,3715,60
20231024,132900,132408925,3710,3715,3715,3710,60
20231024,132800,132186310,3710,3710,3710,3710,60
20231024,132700,131963710,3710,3710,3710,3710,60
20231024,132600,131741110,3710,3715,3715,3710,60
20231024,132500,131518505,3710,3710,3710,3710,60
20231024,132400,131295905,3710,3710,3710,3710,60
20231024,132300,131073305,3710,3710,3710,3710,60
20231024,132200,130850705,3710,3710,3710,3710,62
20231024,132100,130620685,3710,3710,3710,3710,60
20231024,132000,130398085,3710,3710,3710,3710,30
20231024,131900,130286785,3710,3710,3710,3710,60
20231024,131800,130064185,3710,3710,3710,3710,60
20231024,131700,129841585,3710,3710,3710,3710,60
20231024,131600,129618985,3710,3710,3710,3710,60
20231024,131500,129396385,3710,3715,3715,3710,60
20231024,131400,129173615,3715,3715,3715,3715,60
20231024,131300,128950715,3715,3715,3715,3715,60
20231024,131200,128727815,3715,3715,3715,3715,60
20231024,131100,128504915,3715,3715,3715,3715,60
20231024,131000,128282015,3715,3715,3715,3715,30
20231024,130900,128170565,3715,3715,3715,3715,60
20231024,130800,127947665,3715,3715,3720,3715,107
20231024,130700,127549855,3715,3720,3720,3715,99
20231024,130600,127181725,3715,3720,3720,3715,57
20231024,130500,126969835,3720,3720,3720,3720,60
20231024,130400,126746635,3720,3720,3720,3720,30
20231024,130300,126635035,3720,3715,3720,3715,60
20231024,130200,126411985,3715,3715,3715,3715,60
20231024,130100,126189085,3715,3720,3720,3715,61
20231024,130000,125962465,3715,3715,3715,3715,60
20231024,125900,125739565,3715,3715,3715,3715,60
20231024,125800,125516665,3715,3720,3720,3715,70
20231024,125700,125256565,3720,3720,3720,3715,50
20231024,125600,125070595,3720,3715,3720,3715,86
20231024,125500,124750975,3715,3715,3715,3715,60
20231024,125400,124528075,3715,3715,3715,3715,60
20231024,125300,124305175,3715,3715,3715,3715,60
20231024,125200,124082275,3715,3715,3715,3715,60
20231024,125100,123859375,3715,3715,3715,3715,60
20231024,125000,123636475,3715,3715,3715,3715,60
20231024,124900,123413575,3715,3715,3715,3715,30
20231024,124800,123302125,3715,3720,3720,3715,33
20231024,124700,123179515,3715,3715,3715,3715,60
20231024,124600,122956615,3715,3715,3715,3715,60
20231024,124500,122733715,3715,3720,3720,3715,60
20231024,124400,122510615,3720,3720,3720,3720,60
20231024,124300,122287415,3720,3720,3720,3720,60
20231024,124200,122064215,3720,3720,3720,3720,60
20231024,124100,121841015,3720,3720,3720,3720,60
20231024,124000,121617815,3720,3720,3720,3720,60
20231024,123900,121394615,3720,3720,3720,3720,60
20231024,123800,121171415,3720,3720,3720,3720,60
20231024,123700,120948215,3720,3720,3720,3720,60
20231024,123600,120725015,3720,3720,3720,3720,30
20231024,123500,120613415,3725,3725,3725,3725,223
20231024,123400,119782740,3725,3725,3725,3725,60
20231024,123300,119559240,3725,3725,3725,3725,60
20231024,123200,119335740,3725,3725,3725,3725,30
20231024,123100,119223990,3725,3725,3725,3725,60
20231024,123000,119000490,3725,3725,3725,3725,60
20231024,122900,118776990,3725,3725,3725,3725,60
20231024,122800,118553490,3730,3730,3730,3730,13
20231024,122700,118505000,3730,3730,3730,3730,60
20231024,122600,118281200,3730,3735,3740,3730,55
20231024,122500,118075905,3725,3725,3725,3725,60
20231024,122400,117852405,3725,3725,3725,3725,60
20231024,122300,117628905,3725,3725,3725,3725,60
20231024,122200,117405405,3725,3725,3725,3725,60
20231024,122100,117181905,3725,3725,3725,3720,60
20231024,122000,116958555,3725,3740,3740,3725,86
20231024,121900,116637890,3745,3745,3745,3745,0
20231024,121800,116637890,3745,3745,3745,3745,27
20231024,121700,116536775,3750,3750,3750,3750,30
20231024,121600,116424275,3755,3755,3755,3755,27
20231024,121500,116322890,3760,3760,3760,3760,26
20231024,121400,116225130,3765,3765,3770,3765,111
20231024,121300,115807210,3765,3765,3765,3765,126
20231024,121200,115332820,3765,3765,3765,3765,60
20231024,121100,115106920,3765,3765,3765,3765,60
20231024,121000,114881020,3765,3765,3765,3765,60
20231024,120900,114655120,3765,3765,3765,3765,60
20231024,120800,114429220,3765,3765,3765,3765,60
20231024,120700,114203320,3765,3765,3765,3765,30
20231024,120600,114090370,3765,3765,3765,3765,70
20231024,120500,113826820,3765,3765,3765,3765,60
20231024,120400,113600920,3765,3765,3765,3765,30
20231024,120300,113487970,3770,3765,3770,3765,217
20231024,120200,112670705,3765,3765,3765,3765,60
20231024,120100,112444805,3765,3765,3765,3765,60
20231024,120000,112218905,3765,3765,3765,3765,31
20231024,115900,112102190,3765,3765,3765,3765,61
20231024,115800,111872525,3765,3765,3765,3765,61
20231024,115700,111642860,3765,3765,3765,3765,61
20231024,115600,111413195,3765,3765,3765,3765,607
20231024,115500,109127840,3775,3775,3775,3775,11
20231024,115400,109086315,3785,3785,3785,3785,51
20231024,115300,108893280,3795,3795,3795,3795,0
20231024,115200,108893280,3795,3795,3795,3795,0
20231024,115100,108893280,3795,3795,3795,3795,0
20231024,115000,108893280,3795,3795,3795,3795,0
20231024,114900,108893280,3795,3800,3800,3795,607
20231024,114800,106586735,3800,3805,3805,3800,61
20231024,114700,106354890,3805,3805,3805,3805,61
20231024,114600,106122785,3810,3805,3810,3805,33
20231024,114500,105997215,3805,3805,3805,3805,30
20231024,114400,105883065,3805,3805,3805,3805,0
20231024,114300,105883065,3805,3805,3805,3805,0
20231024,114200,105883065,3805,3805,3805,3805,0
20231024,114100,105883065,3805,3805,3805,3805,0
20231024,114000,105883065,3805,3805,3805,3805,0
20231024,113900,105883065,3805,3805,3805,3805,0
20231024,113800,105883065,3805,3805,3805,3805,0
20231024,113700,105883065,3805,3805,3805,3805,1
20231024,113600,105879260,3805,3805,3805,3805,35
20231024,113500,105746085,3805,3805,3805,3805,0
20231024,113400,105746085,3805,3805,3805,3805,5
20231024,113300,105727060,3805,3805,3805,3805,0
20231024,113200,105727060,3805,3805,3805,3805,0
20231024,113100,105727060,3805,3805,3805,3805,0
20231024,113000,105727060,3805,3805,3805,3805,0
20231024,112900,105727060,3805,3805,3805,3805,0
20231024,112800,105727060,3805,3790,3830,3790,313
20231024,112700,104533905,3785,3785,3785,3785,2
20231024,112600,104526335,3785,3785,3785,3785,0
20231024,112500,104526335,3785,3785,3785,3785,15
20231024,112400,104469560,3785,3775,3785,3775,122
20231024,112300,104008435,3770,3770,3770,3770,5
20231024,112200,103989585,3765,3765,3765,3765,0
20231024,112100,103989585,3765,3765,3765,3765,0
20231024,112000,103989585,3765,3805,3805,3765,659
20231024,111900,101493810,3840,3755,3840,3755,310
20231024,111800,100320280,3760,3755,3760,3755,10
20231024,111700,100282695,3745,3745,3745,3745,100
20231024,111600,99908195,3750,3750,3750,3750,0
20231024,111500,99908195,3750,3750,3750,3750,0
20231024,111400,99908195,3750,3750,3750,3750,0
20231024,111300,99908195,3750,3750,3750,3750,30
20231024,111200,99795695,3785,3740,3785,3740,1500
20231024,111100,94171095,3740,3740,3740,3740,0
20231024,111000,94171095,3740,3740,3740,3740,0
20231024,110900,94171095,3740,3740,3740,3740,0
20231024,110800,94171095,3740,3740,3740,3740,0
20231024,110700,94171095,3740,3705,3740,3705,1000
20231024,110600,90452175,3695,3695,3695,3695,0
20231024,110500,90452175,3695,3695,3695,3695,0
20231024,110400,90452175,3695,3695,3695,3695,0
20231024,110300,90452175,3695,3695,3695,3695,0
20231024,110200,90452175,3695,3695,3695,3695,0
20231024,110100,90452175,3695,3695,3695,3695,0
20231024,110000,90452175,3695,3695,3695,3695,0
20231024,105900,90452175,3695,3695,3695,3695,0
20231024,105800,90452175,3695,3695,3695,3695,0
20231024,105700,90452175,3695,3695,3695,3695,0
20231024,105600,90452175,3695,3695,3695,3695,0
20231024,105500,90452175,3695,3695,3695,3695,0
20231024,105400,90452175,3695,3695,3695,3695,0
20231024,105300,90452175,3695,3695,3695,3695,0
20231024,105200,90452175,3695,3695,3695,3695,10
20231024,105100,90415225,3700,3700,3700,3700,25
20231024,105000,90322725,3695,3695,3695,3695,0
20231024,104900,90322725,3695,3695,3695,3695,0
20231024,104800,90322725,3695,3695,3695,3695,0
20231024,104700,90322725,3695,3690,3695,3690,200
20231024,104600,89584080,3695,3695,3695,3695,0
20231024,104500,89584080,3695,3695,3695,3695,5
20231024,104400,89565605,3695,3695,3695,3695,0
20231024,104300,89565605,3695,3695,3695,3695,0
20231024,104200,89565605,3695,3695,3695,3690,1798
20231024,104100,82927470,3695,3695,3695,3695,0
20231024,104000,82927470,3695,3695,3695,3695,15
20231024,103900,82872045,3695,3695,3695,3695,300
20231024,103800,81763545,3700,3700,3700,3700,0
20231024,103700,81763545,3700,3700,3700,3700,0
20231024,103600,81763545,3700,3700,3700,3700,3
20231024,103500,81752445,3700,3700,3700,3700,0
20231024,103400,81752445,3700,3700,3700,3700,0
20231024,103300,81752445,3700,3700,3700,3700,0
20231024,103200,81752445,3700,3700,3700,3700,5
20231024,103100,81733945,3700,3695,3700,3695,246
20231024,103000,80824625,3700,3695,3700,3695,205
20231024,102900,80067125,3695,3700,3700,3695,279
20231024,102800,79036145,3700,3700,3700,3700,0
20231024,102700,79036145,3700,3700,3700,3700,0
20231024,102600,79036145,3700,3700,3700,3700,0
20231024,102500,79036145,3700,3700,3700,3700,2
20231024,102400,79028745,3700,3700,3700,3700,0
20231024,102300,79028745,3700,3705,3705,3700,6
20231024,102200,79006520,3695,3695,3695,3695,0
20231024,102100,79006520,3695,3715,3715,3695,1264
20231024,102000,74328775,3705,3720,3720,3705,11
20231024,101900,74287945,3710,3715,3720,3710,4765
20231024,101800,56587515,3720,3720,3720,3720,10
20231024,101700,56550315,3720,3720,3720,3720,403
20231024,101600,55051155,3730,3730,3730,3730,5
20231024,101500,55032505,3720,3725,3725,3720,707
20231024,101400,52401430,3730,3730,3730,3730,0
20231024,101300,52401430,3730,3730,3730,3730,0
20231024,101200,52401430,3730,3730,3730,3730,0
20231024,101100,52401430,3730,3730,3730,3730,0
20231024,101000,52401430,3730,3730,3730,3730,0
20231024,100900,52401430,3730,3730,3730,3730,0
20231024,100800,52401430,3730,3730,3730,3730,0
20231024,100700,52401430,3730,3730,3730,3730,80
20231024,100600,52103030,3740,3740,3740,3740,0
20231024,100500,52103030,3740,3740,3740,3740,0
20231024,100400,52103030,3740,3740,3740,3740,0
20231024,100300,52103030,3740,3740,3740,3740,0
20231024,100200,52103030,3740,3730,3740,3730,325
20231024,100100,50889390,3725,3725,3725,3725,5
20231024,100000,50870765,3730,3730,3730,3730,0
20231024,095900,50870765,3730,3730,3730,3730,5
20231024,095800,50852115,3730,3735,3735,3730,134
20231024,095700,50352130,3735,3735,3735,3735,50
20231024,095600,50165380,3740,3740,3740,3735,283
20231024,095500,49107010,3740,3740,3740,3740,2
20231024,095400,49099530,3740,3740,3740,3740,5
20231024,095300,49080830,3740,3740,3740,3740,136
20231024,095200,48572190,3740,3745,3745,3740,2005
20231024,095100,41073465,3745,3745,3745,3745,181
20231024,095000,40395620,3750,3750,3750,3750,0
20231024,094900,40395620,3750,3750,3750,3750,50
20231024,094800,40208120,3755,3755,3755,3755,54
20231024,094700,40005350,3755,3755,3755,3750,78
20231024,094600,39712525,3760,3760,3760,3760,1
20231024,094500,39708765,3760,3760,3765,3760,118
20231024,094400,39265075,3760,3755,3760,3755,162
20231024,094300,38656495,3765,3765,3765,3765,0
20231024,094200,38656495,3765,3765,3765,3765,0
20231024,094100,38656495,3765,3750,3765,3750,440
20231024,094000,37006480,3750,3750,3750,3750,0
20231024,093900,37006480,3750,3755,3755,3750,678
20231024,093800,34461300,3765,3765,3765,3765,0
20231024,093700,34461300,3765,3765,3765,3765,20
20231024,093600,34386000,3765,3765,3765,3765,0
20231024,093500,34386000,3765,3765,3765,3765,12
20231024,093400,34340820,3765,3765,3765,3765,0
20231024,093300,34340820,3765,3765,3765,3765,1
20231024,093200,34337055,3765,3765,3765,3765,0
20231024,093100,34337055,3765,3770,3770,3765,3
20231024,093000,34325755,3765,3775,3775,3765,557
20231024,092900,32223190,3785,3785,3785,3785,0
20231024,092800,32223190,3785,3785,3785,3785,9
20231024,092700,32189125,3785,3785,3785,3785,1
20231024,092600,32185340,3780,3780,3780,3780,10
20231024,092500,32147540,3780,3780,3780,3780,20
20231024,092400,32071940,3770,3770,3770,3770,0
20231024,092300,32071940,3770,3770,3770,3770,0
20231024,092200,32071940,3770,3770,3770,3770,321
20231024,092100,30861770,3770,3770,3770,3770,10
20231024,092000,30824070,3780,3780,3780,3780,0
20231024,091900,30824070,3780,3790,3790,3780,87
20231024,091800,30495160,3795,3795,3795,3795,11
20231024,091700,30453415,3795,3795,3795,3795,35
20231024,091600,30320590,3790,3790,3790,3790,0
20231024,091500,30320590,3790,3790,3790,3790,35
20231024,091400,30187940,3790,3790,3790,3790,20
20231024,091300,30112140,3790,3790,3790,3790,20
20231024,091200,30036340,3790,3790,3790,3790,0
20231024,091100,30036340,3790,3775,3790,3775,624
20231024,091000,27673185,3775,3775,3775,3775,3
20231024,090900,27661860,3770,3770,3770,3770,0
20231024,090800,27661860,3770,3770,3770,3770,0
20231024,090700,27661860,3770,3770,3770,3770,543
20231024,090600,25614750,3765,3765,3765,3765,693
20231024,090500,23005605,3760,3770,3770,3720,3015
20231024,090400,11716125,3775,3775,3775,3775,500
20231024,090300,9828625,3770,3770,3770,3770,12
20231024,090200,9783385,3770,3770,3770,3770,1
20231024,090100,9779615,3770,3770,3770,3735,43
20231024,090000,9617575,3775,3730,3775,3730,2578