KissMeData/214680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201200,13462063345,4255,4255,4255,4255,48412
20231024,201100,13462063345,4255,4255,4255,4255,0
20231024,201000,13462063345,4255,4255,4255,4255,0
20231024,200900,13462063345,4255,4255,4255,4255,0
20231024,200800,13462063345,4255,4255,4255,4255,0
20231024,200700,13462063345,4255,4255,4255,4255,0
20231024,200600,13462063345,4255,4255,4255,4255,0
20231024,200500,13462063345,4255,4255,4255,4255,0
20231024,200400,13462063345,4255,4255,4255,4255,0
20231024,200300,13462063345,4255,4255,4255,4255,0
20231024,200200,13462063345,4255,4255,4255,4255,0
20231024,200100,13462063345,4255,4255,4255,4255,0
20231024,200000,13462063345,4255,4255,4255,4255,0
20231024,195900,13462063345,4255,4255,4255,4255,0
20231024,195800,13462063345,4255,4255,4255,4255,0
20231024,195700,13462063345,4255,4255,4255,4255,0
20231024,195600,13462063345,4255,4255,4255,4255,0
20231024,195500,13462063345,4255,4255,4255,4255,0
20231024,195400,13462063345,4255,4255,4255,4255,0
20231024,195300,13462063345,4255,4255,4255,4255,0
20231024,195200,13462063345,4255,4255,4255,4255,0
20231024,195100,13462063345,4255,4255,4255,4255,0
20231024,195000,13462063345,4255,4255,4255,4255,0
20231024,194900,13462063345,4255,4255,4255,4255,0
20231024,194800,13462063345,4255,4255,4255,4255,0
20231024,194700,13462063345,4255,4255,4255,4255,0
20231024,194600,13462063345,4255,4255,4255,4255,0
20231024,194500,13462063345,4255,4255,4255,4255,0
20231024,194400,13462063345,4255,4255,4255,4255,0
20231024,194300,13462063345,4255,4255,4255,4255,0
20231024,194200,13462063345,4255,4255,4255,4255,48412
20231024,194100,13462063345,4255,4255,4255,4255,0
20231024,194000,13462063345,4255,4255,4255,4255,0
20231024,193900,13462063345,4255,4255,4255,4255,0
20231024,193800,13462063345,4255,4255,4255,4255,0
20231024,193700,13462063345,4255,4255,4255,4255,0
20231024,193600,13462063345,4255,4255,4255,4255,0
20231024,193500,13462063345,4255,4255,4255,4255,0
20231024,193400,13462063345,4255,4255,4255,4255,0
20231024,193300,13462063345,4255,4255,4255,4255,0
20231024,193200,13462063345,4255,4255,4255,4255,0
20231024,193100,13462063345,4255,4255,4255,4255,0
20231024,193000,13462063345,4255,4255,4255,4255,0
20231024,192900,13462063345,4255,4255,4255,4255,0
20231024,192800,13462063345,4255,4255,4255,4255,0
20231024,192700,13462063345,4255,4255,4255,4255,0
20231024,192600,13462063345,4255,4255,4255,4255,0
20231024,192500,13462063345,4255,4255,4255,4255,0
20231024,192400,13462063345,4255,4255,4255,4255,0
20231024,192300,13462063345,4255,4255,4255,4255,0
20231024,192200,13462063345,4255,4255,4255,4255,0
20231024,192100,13462063345,4255,4255,4255,4255,0
20231024,192000,13462063345,4255,4255,4255,4255,0
20231024,191900,13462063345,4255,4255,4255,4255,0
20231024,191800,13462063345,4255,4255,4255,4255,0
20231024,191700,13462063345,4255,4255,4255,4255,0
20231024,191600,13462063345,4255,4255,4255,4255,0
20231024,191500,13462063345,4255,4255,4255,4255,0
20231024,191400,13462063345,4255,4255,4255,4255,0
20231024,191300,13462063345,4255,4255,4255,4255,0
20231024,191200,13462063345,4255,4255,4255,4255,48412
20231024,191100,13462063345,4255,4255,4255,4255,0
20231024,191000,13462063345,4255,4255,4255,4255,0
20231024,190900,13462063345,4255,4255,4255,4255,0
20231024,190800,13462063345,4255,4255,4255,4255,0
20231024,190700,13462063345,4255,4255,4255,4255,0
20231024,190600,13462063345,4255,4255,4255,4255,0
20231024,190500,13462063345,4255,4255,4255,4255,0
20231024,190400,13462063345,4255,4255,4255,4255,0
20231024,190300,13462063345,4255,4255,4255,4255,0
20231024,190200,13462063345,4255,4255,4255,4255,0
20231024,190100,13462063345,4255,4255,4255,4255,0
20231024,190000,13462063345,4255,4255,4255,4255,0
20231024,185900,13462063345,4255,4255,4255,4255,0
20231024,185800,13462063345,4255,4255,4255,4255,0
20231024,185700,13462063345,4255,4255,4255,4255,0
20231024,185600,13462063345,4255,4255,4255,4255,0
20231024,185500,13462063345,4255,4255,4255,4255,0
20231024,185400,13462063345,4255,4255,4255,4255,0
20231024,185300,13462063345,4255,4255,4255,4255,0
20231024,185200,13462063345,4255,4255,4255,4255,0
20231024,185100,13462063345,4255,4255,4255,4255,0
20231024,185000,13462063345,4255,4255,4255,4255,0
20231024,184900,13462063345,4255,4255,4255,4255,0
20231024,184800,13462063345,4255,4255,4255,4255,0
20231024,184700,13462063345,4255,4255,4255,4255,0
20231024,184600,13462063345,4255,4255,4255,4255,0
20231024,184500,13462063345,4255,4255,4255,4255,0
20231024,184400,13462063345,4255,4255,4255,4255,0
20231024,184300,13462063345,4255,4255,4255,4255,0
20231024,184200,13462063345,4255,4255,4255,4255,48412
20231024,184100,13462063345,4255,4255,4255,4255,0
20231024,184000,13462063345,4255,4255,4255,4255,0
20231024,183900,13462063345,4255,4255,4255,4255,0
20231024,183800,13462063345,4255,4255,4255,4255,0
20231024,183700,13462063345,4255,4255,4255,4255,0
20231024,183600,13462063345,4255,4255,4255,4255,0
20231024,183500,13462063345,4255,4255,4255,4255,0
20231024,183400,13462063345,4255,4255,4255,4255,0
20231024,183300,13462063345,4255,4255,4255,4255,0
20231024,183200,13462063345,4255,4255,4255,4255,0
20231024,183100,13462063345,4255,4255,4255,4255,0
20231024,183000,13462063345,4255,4255,4255,4255,0
20231024,182900,13462063345,4255,4255,4255,4255,0
20231024,182800,13462063345,4255,4255,4255,4255,0
20231024,182700,13462063345,4255,4255,4255,4255,0
20231024,182600,13462063345,4255,4255,4255,4255,0
20231024,182500,13462063345,4255,4255,4255,4255,0
20231024,182400,13462063345,4255,4255,4255,4255,0
20231024,182300,13462063345,4255,4255,4255,4255,0
20231024,182200,13462063345,4255,4255,4255,4255,0
20231024,182100,13462063345,4255,4255,4255,4255,0
20231024,182000,13462063345,4255,4255,4255,4255,0
20231024,181900,13462063345,4255,4255,4255,4255,0
20231024,181800,13462063345,4255,4255,4255,4255,0
20231024,181700,13462063345,4255,4255,4255,4255,0
20231024,181600,13462063345,4255,4255,4255,4255,0
20231024,181500,13462063345,4255,4255,4255,4255,0
20231024,181400,13462063345,4255,4255,4255,4255,0
20231024,181300,13462063345,4255,4255,4255,4255,0
20231024,181200,13462063345,4255,4255,4255,4255,48412
20231024,181100,13462063345,4255,4255,4255,4255,0
20231024,181000,13462063345,4255,4255,4255,4255,0
20231024,180900,13462063345,4255,4255,4255,4255,0
20231024,180800,13462063345,4255,4255,4255,4255,0
20231024,180700,13462063345,4255,4255,4255,4255,0
20231024,180600,13462063345,4255,4255,4255,4255,0
20231024,180500,13462063345,4255,4255,4255,4255,0
20231024,180400,13462063345,4255,4255,4255,4255,0
20231024,180300,13462063345,4255,4255,4255,4255,0
20231024,180200,13462063345,4255,4255,4255,4255,0
20231024,180100,13462063345,4255,4255,4255,4255,0
20231024,180000,13462063345,4255,4255,4255,4255,0
20231024,175900,13462063345,4255,4255,4255,4255,0
20231024,175800,13462063345,4255,4255,4255,4255,0
20231024,175700,13462063345,4255,4255,4255,4255,0
20231024,175600,13462063345,4255,4255,4255,4255,0
20231024,175500,13462063345,4255,4255,4255,4255,0
20231024,175400,13462063345,4255,4255,4255,4255,0
20231024,175300,13462063345,4255,4255,4255,4255,0
20231024,175200,13462063345,4255,4255,4255,4255,0
20231024,175100,13462063345,4255,4255,4255,4255,0
20231024,175000,13462063345,4255,4255,4255,4255,0
20231024,174900,13462063345,4255,4255,4255,4255,0
20231024,174800,13462063345,4255,4255,4255,4255,0
20231024,174700,13462063345,4255,4255,4255,4255,0
20231024,174600,13462063345,4255,4255,4255,4255,0
20231024,174500,13462063345,4255,4255,4255,4255,0
20231024,174400,13462063345,4255,4255,4255,4255,0
20231024,174300,13462063345,4255,4255,4255,4255,0
20231024,174200,13462063345,4255,4255,4255,4255,48412
20231024,174100,13462063345,4255,4255,4255,4255,0
20231024,174000,13462063345,4255,4255,4255,4255,0
20231024,173900,13462063345,4255,4255,4255,4255,0
20231024,173800,13462063345,4255,4255,4255,4255,0
20231024,173700,13462063345,4255,4255,4255,4255,0
20231024,173600,13462063345,4255,4255,4255,4255,0
20231024,173500,13462063345,4255,4255,4255,4255,0
20231024,173400,13462063345,4255,4255,4255,4255,0
20231024,173300,13462063345,4255,4255,4255,4255,0
20231024,173200,13462063345,4255,4255,4255,4255,0
20231024,173100,13462063345,4255,4255,4255,4255,0
20231024,173000,13462063345,4255,4255,4255,4255,0
20231024,172900,13462063345,4255,4255,4255,4255,0
20231024,172800,13462063345,4255,4255,4255,4255,0
20231024,172700,13462063345,4255,4255,4255,4255,0
20231024,172600,13462063345,4255,4255,4255,4255,0
20231024,172500,13462063345,4255,4255,4255,4255,0
20231024,172400,13462063345,4255,4255,4255,4255,0
20231024,172300,13462063345,4255,4255,4255,4255,0
20231024,172200,13462063345,4255,4255,4255,4255,0
20231024,172100,13462063345,4255,4255,4255,4255,0
20231024,172000,13462063345,4255,4255,4255,4255,0
20231024,171900,13462063345,4255,4255,4255,4255,0
20231024,171800,13462063345,4255,4255,4255,4255,0
20231024,171700,13462063345,4255,4255,4255,4255,0
20231024,171600,13462063345,4255,4255,4255,4255,0
20231024,171500,13462063345,4255,4255,4255,4255,0
20231024,171400,13462063345,4255,4255,4255,4255,0
20231024,171300,13462063345,4255,4255,4255,4255,0
20231024,171200,13462063345,4255,4255,4255,4255,48412
20231024,171100,13462063345,4255,4255,4255,4255,0
20231024,171000,13462063345,4255,4255,4255,4255,0
20231024,170900,13462063345,4255,4255,4255,4255,0
20231024,170800,13462063345,4255,4255,4255,4255,0
20231024,170700,13462063345,4255,4255,4255,4255,0
20231024,170600,13462063345,4255,4255,4255,4255,0
20231024,170500,13462063345,4255,4255,4255,4255,0
20231024,170400,13462063345,4255,4255,4255,4255,0
20231024,170300,13462063345,4255,4255,4255,4255,0
20231024,170200,13462063345,4255,4255,4255,4255,0
20231024,170100,13462063345,4255,4255,4255,4255,0
20231024,170000,13462063345,4255,4255,4255,4255,0
20231024,165900,13462063345,4255,4255,4255,4255,0
20231024,165800,13462063345,4255,4255,4255,4255,0
20231024,165700,13462063345,4255,4255,4255,4255,0
20231024,165600,13462063345,4255,4255,4255,4255,0
20231024,165500,13462063345,4255,4255,4255,4255,0
20231024,165400,13462063345,4255,4255,4255,4255,0
20231024,165300,13462063345,4255,4255,4255,4255,0
20231024,165200,13462063345,4255,4255,4255,4255,0
20231024,165100,13462063345,4255,4255,4255,4255,0
20231024,165000,13462063345,4255,4255,4255,4255,0
20231024,164900,13462063345,4255,4255,4255,4255,0
20231024,164800,13462063345,4255,4255,4255,4255,0
20231024,164700,13462063345,4255,4255,4255,4255,0
20231024,164600,13462063345,4255,4255,4255,4255,0
20231024,164500,13462063345,4255,4255,4255,4255,0
20231024,164400,13462063345,4255,4255,4255,4255,0
20231024,164300,13462063345,4255,4255,4255,4255,0
20231024,164200,13462063345,4255,4255,4255,4255,48412
20231024,164100,13462063345,4255,4255,4255,4255,0
20231024,164000,13462063345,4255,4255,4255,4255,0
20231024,163900,13462063345,4255,4255,4255,4255,0
20231024,163800,13462063345,4255,4255,4255,4255,0
20231024,163700,13462063345,4255,4255,4255,4255,0
20231024,163600,13462063345,4255,4255,4255,4255,0
20231024,163500,13462063345,4255,4255,4255,4255,0
20231024,163400,13462063345,4255,4255,4255,4255,0
20231024,163300,13462063345,4255,4255,4255,4255,0
20231024,163200,13462063345,4255,4255,4255,4255,0
20231024,163100,13462063345,4255,4255,4255,4255,0
20231024,163000,13462063345,4255,4255,4255,4255,0
20231024,162900,13462063345,4255,4255,4255,4255,0
20231024,162800,13462063345,4255,4255,4255,4255,0
20231024,162700,13462063345,4255,4255,4255,4255,0
20231024,162600,13462063345,4255,4255,4255,4255,0
20231024,162500,13462063345,4255,4255,4255,4255,0
20231024,162400,13462063345,4255,4255,4255,4255,0
20231024,162300,13462063345,4255,4255,4255,4255,0
20231024,162200,13462063345,4255,4255,4255,4255,0
20231024,162100,13462063345,4255,4255,4255,4255,0
20231024,162000,13462063345,4255,4255,4255,4255,0
20231024,161900,13462063345,4255,4255,4255,4255,0
20231024,161800,13462063345,4255,4255,4255,4255,0
20231024,161700,13462063345,4255,4255,4255,4255,0
20231024,161600,13462063345,4255,4255,4255,4255,0
20231024,161500,13462063345,4255,4255,4255,4255,0
20231024,161400,13462063345,4255,4255,4255,4255,0
20231024,161300,13462063345,4255,4255,4255,4255,0
20231024,161200,13462063345,4255,4255,4255,4255,48412
20231024,161100,13462063345,4255,4255,4255,4255,0
20231024,161000,13462063345,4255,4255,4255,4255,0
20231024,160900,13462063345,4255,4255,4255,4255,0
20231024,160800,13462063345,4255,4255,4255,4255,0
20231024,160700,13462063345,4255,4255,4255,4255,0
20231024,160600,13462063345,4255,4255,4255,4255,0
20231024,160500,13462063345,4255,4255,4255,4255,0
20231024,160400,13462063345,4255,4255,4255,4255,0
20231024,160300,13462063345,4255,4255,4255,4255,0
20231024,160200,13462063345,4255,4255,4255,4255,0
20231024,160100,13462063345,4255,4255,4255,4255,0
20231024,160000,13462063345,4255,4255,4255,4255,0
20231024,155900,13462063345,4255,4255,4255,4255,0
20231024,155800,13462063345,4255,4255,4255,4255,0
20231024,155700,13462063345,4255,4255,4255,4255,0
20231024,155600,13462063345,4255,4255,4255,4255,0
20231024,155500,13462063345,4255,4255,4255,4255,0
20231024,155400,13462063345,4255,4255,4255,4255,0
20231024,155300,13462063345,4255,4255,4255,4255,0
20231024,155200,13462063345,4255,4255,4255,4255,0
20231024,155100,13462063345,4255,4255,4255,4255,0
20231024,155000,13462063345,4255,4255,4255,4255,0
20231024,154900,13462063345,4255,4255,4255,4255,0
20231024,154800,13462063345,4255,4255,4255,4255,0
20231024,154700,13462063345,4255,4255,4255,4255,0
20231024,154600,13462063345,4255,4255,4255,4255,0
20231024,154500,13462063345,4255,4255,4255,4255,0
20231024,154400,13462063345,4255,4255,4255,4255,0
20231024,154300,13462063345,4255,4255,4255,4255,0
20231024,154200,13462063345,4255,4255,4255,4255,48412
20231024,154100,13462063345,4255,4255,4255,4255,0
20231024,154000,13462063345,4255,4255,4255,4255,0
20231024,153900,13462063345,4255,4255,4255,4255,0
20231024,153800,13462063345,4255,4255,4255,4255,0
20231024,153700,13462063345,4255,4255,4255,4255,0
20231024,153600,13462063345,4255,4255,4255,4255,0
20231024,153500,13462063345,4255,4255,4255,4255,0
20231024,153400,13462063345,4255,4255,4255,4255,0
20231024,153300,13462063345,4255,4255,4255,4255,0
20231024,153200,13462063345,4255,4255,4255,4255,0
20231024,153100,13462063345,4255,4255,4255,4255,0
20231024,153000,13462063345,4255,4255,4255,4255,48412
20231024,152900,13256070285,4225,4225,4225,4225,0
20231024,152800,13256070285,4225,4225,4225,4225,0
20231024,152700,13256070285,4225,4225,4225,4225,0
20231024,152600,13256070285,4225,4225,4225,4225,0
20231024,152500,13256070285,4225,4225,4225,4225,0
20231024,152400,13256070285,4225,4225,4225,4225,0
20231024,152300,13256070285,4225,4225,4225,4225,0
20231024,152200,13256070285,4225,4225,4225,4225,0
20231024,152100,13256070285,4225,4225,4225,4225,0
20231024,152000,13256070285,4225,4225,4225,4225,0
20231024,151900,13256070285,4225,4240,4240,4225,10153
20231024,151800,13213093350,4240,4240,4245,4235,3899
20231024,151700,13196561705,4245,4240,4245,4240,2441
20231024,151600,13186207555,4240,4240,4245,4240,6125
20231024,151500,13160237075,4235,4240,4245,4230,15320
20231024,151400,13095292125,4240,4215,4240,4215,34226
20231024,151300,12950609160,4220,4220,4220,4220,327
20231024,151200,12949229220,4220,4220,4225,4215,2929
20231024,151100,12936869335,4220,4225,4225,4220,4983
20231024,151000,12915832985,4225,4220,4225,4220,2221
20231024,150900,12906450570,4225,4225,4225,4220,1260
20231024,150800,12901129710,4225,4225,4225,4215,1586
20231024,150700,12894442090,4225,4220,4225,4215,5809
20231024,150600,12869948480,4225,4215,4225,4215,1871
20231024,150500,12862057605,4215,4220,4220,4215,6358
20231024,150400,12835254160,4215,4225,4225,4215,4133
20231024,150300,12817818620,4225,4220,4230,4220,1636
20231024,150200,12810906720,4225,4220,4225,4220,2257
20231024,150100,12801381000,4225,4220,4225,4220,1323
20231024,150000,12795796715,4220,4215,4225,4215,1672
20231024,145900,12788741030,4220,4225,4225,4215,3751
20231024,145800,12772911975,4220,4230,4235,4220,8931
20231024,145700,12735113585,4230,4230,4235,4225,1844
20231024,145600,12727314695,4225,4235,4235,4225,6823
20231024,145500,12698450665,4235,4230,4235,4230,2777
20231024,145400,12686694915,4230,4230,4235,4230,2461
20231024,145300,12676284145,4230,4245,4245,4230,14356
20231024,145200,12615438125,4245,4245,4250,4240,6091
20231024,145100,12589582480,4245,4245,4245,4240,2178
20231024,145000,12580336985,4245,4250,4250,4240,5170
20231024,144900,12558391195,4250,4245,4250,4240,11399
20231024,144800,12510004520,4245,4240,4245,4235,7359
20231024,144700,12478794805,4240,4230,4240,4225,12742
20231024,144600,12424863440,4225,4215,4225,4210,19597
20231024,144500,12342178675,4215,4220,4220,4215,7058
20231024,144400,12312421575,4220,4220,4220,4205,15732
20231024,144300,12246161595,4220,4215,4220,4215,6932
20231024,144200,12216942605,4215,4215,4215,4210,4366
20231024,144100,12198560115,4215,4210,4215,4205,1009
20231024,144000,12194312090,4205,4210,4210,4205,1925
20231024,143900,12186209845,4210,4205,4210,4205,1282
20231024,143800,12180813125,4210,4210,4210,4210,1315
20231024,143700,12175276975,4210,4205,4210,4205,3690
20231024,143600,12159748895,4205,4210,4210,4205,1108
20231024,143500,12155089690,4210,4210,4210,4205,1175
20231024,143400,12150147940,4210,4210,4210,4210,2193
20231024,143300,12140915410,4210,4195,4210,4195,2102
20231024,143200,12132074950,4205,4190,4205,4190,12264
20231024,143100,12080606135,4195,4190,4200,4190,3229
20231024,143000,12067068830,4190,4195,4195,4190,6393
20231024,142900,12040274340,4195,4195,4195,4195,770
20231024,142800,12037044190,4200,4195,4200,4195,531
20231024,142700,12034816640,4200,4195,4200,4190,1141
20231024,142600,12030033425,4195,4205,4205,4195,3939
20231024,142500,12013502255,4205,4200,4210,4195,3460
20231024,142400,11998962445,4200,4205,4205,4195,3200
20231024,142300,11985522905,4200,4205,4205,4200,1747
20231024,142200,11978176910,4205,4205,4205,4205,709
20231024,142100,11975195565,4205,4205,4210,4205,3371
20231024,142000,11961020005,4205,4205,4210,4205,1045
20231024,141900,11956624775,4210,4205,4210,4200,1432
20231024,141800,11950602735,4205,4200,4205,4200,1057
20231024,141700,11946163050,4200,4210,4210,4200,3463
20231024,141600,11931605410,4215,4205,4215,4205,7933
20231024,141500,11898224380,4200,4210,4210,4190,8367
20231024,141400,11863067245,4210,4210,4210,4200,3780
20231024,141300,11847173330,4210,4215,4215,4205,8939
20231024,141200,11809529685,4220,4200,4220,4200,7330
20231024,141100,11778708030,4195,4195,4195,4195,1371
20231024,141000,11772956685,4195,4210,4210,4195,2243
20231024,140900,11763531430,4210,4195,4210,4190,12963
20231024,140800,11709091790,4195,4195,4200,4190,4810
20231024,140700,11688915830,4195,4195,4195,4195,2896
20231024,140600,11676767110,4195,4200,4200,4190,6770
20231024,140500,11648367030,4200,4200,4205,4195,2834
20231024,140400,11636464635,4205,4210,4210,4200,6155
20231024,140300,11610581520,4210,4215,4215,4200,12424
20231024,140200,11558347085,4215,4210,4215,4210,1006
20231024,140100,11554108485,4205,4210,4210,4205,5047
20231024,140000,11532871120,4210,4210,4215,4210,1631
20231024,135900,11526004605,4210,4210,4210,4205,472
20231024,135800,11524018405,4205,4210,4215,4205,431
20231024,135700,11522205715,4210,4210,4210,4210,3992
20231024,135600,11505399395,4210,4210,4215,4210,3511
20231024,135500,11490617120,4215,4210,4215,4210,5098
20231024,135400,11469145245,4210,4210,4210,4205,2778
20231024,135300,11457450115,4205,4205,4210,4205,5916
20231024,135200,11432568325,4205,4210,4210,4200,2989
20231024,135100,11419999520,4205,4210,4210,4205,3426
20231024,135000,11405592780,4210,4200,4210,4200,1491
20231024,134900,11399322410,4205,4200,4210,4200,7786
20231024,134800,11366596585,4200,4195,4200,4195,2555
20231024,134700,11355872195,4195,4195,4195,4190,4907
20231024,134600,11335307580,4195,4200,4200,4190,2895
20231024,134500,11323172790,4200,4200,4200,4190,8015
20231024,134400,11289517790,4195,4185,4195,4185,5130
20231024,134300,11268018390,4185,4180,4185,4180,10404
20231024,134200,11224520235,4185,4195,4195,4185,5161
20231024,134100,11202899895,4195,4180,4195,4180,6847
20231024,134000,11174202555,4185,4170,4185,4170,2833
20231024,133900,11162366840,4170,4180,4180,4170,4020
20231024,133800,11145588290,4185,4180,4185,4175,733
20231024,133700,11142526770,4180,4170,4180,4170,5998
20231024,133600,11117508235,4170,4175,4180,4170,7245
20231024,133500,11087264695,4175,4185,4190,4175,19435
20231024,133400,11006005735,4190,4190,4195,4185,2975
20231024,133300,10993549330,4190,4185,4195,4180,2257
20231024,133200,10984097845,4185,4185,4190,4185,5606
20231024,133100,10960635530,4185,4195,4200,4180,15309
20231024,133000,10896523775,4195,4205,4210,4195,4461
20231024,132900,10877777000,4205,4200,4215,4190,5020
20231024,132800,10856704430,4200,4220,4225,4200,25541
20231024,132700,10749240985,4220,4220,4220,4215,5693
20231024,132600,10725218420,4220,4220,4225,4215,3666
20231024,132500,10709762010,4220,4225,4225,4215,7186
20231024,132400,10679428485,4215,4215,4230,4215,12234
20231024,132300,10627753390,4220,4220,4235,4220,27913
20231024,132200,10509865175,4215,4225,4225,4200,15385
20231024,132100,10445070755,4225,4210,4225,4200,15701
20231024,132000,10378928815,4210,4220,4220,4205,15610
20231024,131900,10313178410,4230,4220,4240,4215,32963
20231024,131800,10173802795,4220,4240,4250,4215,75580
20231024,131700,9853565435,4245,4210,4245,4205,71116
20231024,131600,9553250680,4210,4230,4235,4205,22277
20231024,131500,9459184140,4235,4170,4235,4170,80660
20231024,131400,9119620720,4170,4145,4170,4145,22948
20231024,131300,9024224790,4150,4155,4155,4150,2796
20231024,131200,9012621330,4155,4150,4155,4150,686
20231024,131100,9009774375,4155,4155,4155,4155,3
20231024,131000,9009761910,4155,4160,4160,4145,1760
20231024,130900,9002459455,4160,4150,4165,4150,679
20231024,130800,8999640510,4150,4155,4165,4145,7113
20231024,130700,8970115730,4165,4165,4175,4160,3430
20231024,130600,8955837990,4170,4180,4180,4170,4833
20231024,130500,8935682735,4180,4180,4185,4180,4001
20231024,130400,8918945905,4180,4170,4190,4170,2212
20231024,130300,8909700055,4170,4165,4175,4165,871
20231024,130200,8906070340,4170,4180,4185,4170,4939
20231024,130100,8885438295,4185,4195,4200,4180,2500
20231024,130000,8874962185,4200,4195,4200,4190,1769
20231024,125900,8867542995,4195,4190,4195,4190,655
20231024,125800,8864795840,4190,4195,4200,4185,3326
20231024,125700,8850868015,4195,4200,4205,4185,8492
20231024,125600,8815227285,4190,4205,4210,4190,2058
20231024,125500,8806584995,4180,4185,4215,4175,42126
20231024,125400,8629770325,4185,4165,4185,4165,6814
20231024,125300,8601342365,4155,4165,4170,4155,1535
20231024,125200,8594947790,4165,4165,4170,4165,3048
20231024,125100,8582252770,4170,4150,4170,4150,4011
20231024,125000,8565569060,4135,4150,4155,4135,891
20231024,124900,8561871855,4155,4140,4155,4125,2369
20231024,124800,8552074265,4140,4155,4155,4140,1698
20231024,124700,8545022640,4155,4155,4155,4150,5986
20231024,124600,8520164860,4155,4150,4160,4135,4790
20231024,124500,8500310360,4145,4130,4145,4130,3931
20231024,124400,8484054665,4130,4135,4135,4130,645
20231024,124300,8481387815,4130,4135,4135,4130,2381
20231024,124200,8471553875,4130,4130,4135,4130,886
20231024,124100,8467894690,4130,4130,4130,4130,389
20231024,124000,8466288120,4130,4130,4130,4125,621
20231024,123900,8463723905,4130,4125,4130,4125,1403
20231024,123800,8457935735,4125,4135,4135,4120,4108
20231024,123700,8440994725,4135,4130,4135,4130,3824
20231024,123600,8425185920,4135,4130,4135,4120,8603
20231024,123500,8389680770,4135,4140,4140,4135,226
20231024,123400,8388746080,4140,4135,4140,4135,1239
20231024,123300,8383622745,4145,4135,4145,4130,1690
20231024,123200,8376634890,4150,4135,4150,4135,860
20231024,123100,8373075540,4135,4135,4140,4135,600
20231024,123000,8370594535,4140,4150,4155,4140,3895
20231024,122900,8354460015,4165,4160,4165,4145,1462
20231024,122800,8348391730,4165,4150,4165,4150,6025
20231024,122700,8323313685,4145,4150,4150,4145,1510
20231024,122600,8317048560,4150,4170,4170,4150,1633
20231024,122500,8310256785,4170,4170,4170,4150,7759
20231024,122400,8278012980,4170,4170,4175,4155,17081
20231024,122300,8206825475,4155,4130,4195,4130,7534
20231024,122200,8175483985,4140,4130,4140,4130,4154
20231024,122100,8158325680,4120,4130,4130,4115,2703
20231024,122000,8147196000,4130,4130,4130,4120,3336
20231024,121900,8133439475,4130,4130,4135,4130,906
20231024,121800,8129694900,4130,4135,4135,4130,198
20231024,121700,8128877050,4135,4130,4135,4125,3542
20231024,121600,8114243840,4135,4135,4135,4130,1191
20231024,121500,8109324055,4135,4130,4140,4130,904
20231024,121400,8105587180,4130,4125,4130,4125,86
20231024,121300,8105232030,4130,4130,4130,4130,3292
20231024,121200,8091636070,4130,4135,4135,4130,273
20231024,121100,8090508325,4135,4130,4140,4130,1980
20231024,121000,8082327975,4130,4135,4135,4130,2157
20231024,120900,8073418990,4140,4145,4145,4140,1566
20231024,120800,8066934795,4145,4150,4150,4145,1569
20231024,120700,8060429570,4145,4135,4145,4125,2310
20231024,120600,8050872185,4135,4115,4135,4115,4092
20231024,120500,8033986235,4115,4120,4120,4115,6728
20231024,120400,8006273780,4120,4125,4125,4115,10952
20231024,120300,7961134175,4125,4135,4135,4125,3255
20231024,120200,7947691930,4135,4135,4135,4135,1538
20231024,120100,7941332300,4135,4130,4135,4125,2854
20231024,120000,7929540650,4130,4125,4130,4125,610
20231024,115900,7927024350,4125,4130,4130,4125,3303
20231024,115800,7913384550,4130,4135,4135,4130,4038
20231024,115700,7896690235,4140,4155,4155,4140,14277
20231024,115600,7837510590,4155,4155,4155,4155,1397
20231024,115500,7831706055,4155,4165,4175,4155,9266
20231024,115400,7793140555,4170,4165,4170,4165,1208
20231024,115300,7788106240,4160,4165,4165,4160,158
20231024,115200,7787448325,4160,4160,4160,4160,282
20231024,115100,7786275205,4160,4160,4170,4160,5205
20231024,115000,7764621955,4170,4160,4170,4160,601
20231024,114900,7762115795,4175,4170,4175,4165,422
20231024,114800,7760355030,4170,4180,4180,4165,3479
20231024,114700,7745848750,4180,4180,4180,4170,1900
20231024,114600,7737917245,4175,4170,4175,4170,442
20231024,114500,7736073485,4170,4170,4170,4170,100
20231024,114400,7735656485,4170,4165,4170,4165,811
20231024,114300,7732277100,4165,4160,4165,4160,4060
20231024,114200,7715374005,4160,4160,4160,4160,2115
20231024,114100,7706575605,4160,4160,4160,4160,2230
20231024,114000,7697298805,4145,4155,4165,4145,33669
20231024,113900,7557245125,4145,4140,4145,4135,2426
20231024,113800,7547207765,4140,4155,4155,4140,4964
20231024,113700,7526624190,4155,4160,4165,4150,6891
20231024,113600,7497997485,4160,4170,4180,4160,3759
20231024,113500,7482345470,4180,4180,4185,4170,7401
20231024,113400,7451433570,4180,4180,4195,4180,2801
20231024,113300,7439719925,4180,4180,4180,4170,3222
20231024,113200,7426283535,4170,4175,4175,4165,2202
20231024,113100,7417094480,4175,4175,4180,4175,1356
20231024,113000,7411429840,4175,4165,4180,4165,2565
20231024,112900,7400719430,4165,4175,4185,4165,2528
20231024,112800,7390163570,4175,4170,4175,4170,12227
20231024,112700,7339138370,4165,4180,4180,4155,9430
20231024,112600,7299841300,4180,4185,4185,4180,10149
20231024,112500,7257381030,4185,4200,4200,4185,9118
20231024,112400,7219162445,4205,4220,4225,4200,4992
20231024,112300,7198141240,4220,4235,4235,4210,16184
20231024,112200,7129878440,4235,4210,4235,4210,20599
20231024,112100,7042898660,4210,4200,4210,4195,14538
20231024,112000,6981821115,4195,4215,4215,4180,11440
20231024,111900,6933789305,4210,4195,4215,4195,28537
20231024,111800,6813771000,4195,4175,4195,4175,26515
20231024,111700,6702756770,4180,4180,4180,4170,4753
20231024,111600,6682917925,4180,4175,4180,4170,10502
20231024,111500,6639091285,4175,4180,4180,4170,5615
20231024,111400,6615648705,4180,4170,4180,4160,23568
20231024,111300,6517334485,4170,4145,4185,4145,36276
20231024,111200,6366299680,4145,4140,4150,4135,9225
20231024,111100,6328064630,4145,4125,4145,4120,19687
20231024,111000,6246788155,4120,4140,4140,4115,11335
20231024,110900,6200019560,4140,4135,4145,4135,8370
20231024,110800,6165371825,4140,4125,4140,4125,9529
20231024,110700,6125992740,4125,4125,4125,4120,8832
20231024,110600,6089567750,4125,4115,4130,4110,20463
20231024,110500,6005252125,4110,4110,4115,4110,8257
20231024,110400,5971315850,4105,4105,4105,4095,10416
20231024,110300,5928595175,4105,4090,4105,4090,11888
20231024,110200,5879894260,4095,4095,4100,4075,3971
20231024,110100,5863630735,4100,4090,4105,4090,10137
20231024,110000,5822111685,4085,4075,4085,4075,3102
20231024,105900,5809440675,4075,4070,4080,4070,3118
20231024,105800,5796725565,4070,4075,4080,4070,5450
20231024,105700,5774507825,4070,4070,4070,4070,1382
20231024,105600,5768883085,4070,4075,4075,4060,1251
20231024,105500,5763790965,4075,4070,4075,4060,2805
20231024,105400,5752383005,4070,4070,4070,4060,1667
20231024,105300,5745601765,4070,4065,4070,4060,886
20231024,105200,5741999835,4065,4070,4070,4065,496
20231024,105100,5739981245,4070,4070,4075,4065,571
20231024,105000,5737659180,4070,4070,4075,4070,1045
20231024,104900,5733403150,4070,4075,4080,4070,1428
20231024,104800,5727584545,4080,4080,4080,4075,4063
20231024,104700,5711023980,4080,4070,4080,4070,3703
20231024,104600,5695931905,4080,4065,4080,4065,1762
20231024,104500,5688755735,4060,4030,4060,4025,5119
20231024,104400,5668040465,4030,4050,4050,4030,110
20231024,104300,5667595010,4050,4055,4055,4040,7878
20231024,104200,5635685005,4050,4045,4050,4045,2634
20231024,104100,5625023655,4045,4025,4045,4025,4182
20231024,104000,5608141540,4020,4040,4040,4020,3518
20231024,103900,5593976265,4040,4020,4040,4020,5035
20231024,103800,5573706245,4020,4005,4020,4005,3859
20231024,103700,5558230390,4005,4010,4010,4005,2208
20231024,103600,5549386420,4010,4005,4010,4000,4340
20231024,103500,5531999215,4010,4005,4015,4005,10999
20231024,103400,5487930635,4005,4005,4005,4000,2425
20231024,103300,5478223390,4005,4010,4010,4000,536
20231024,103200,5476076615,4015,4005,4015,4000,3726
20231024,103100,5461149685,4005,4005,4005,4005,1398
20231024,103000,5455550695,4005,4010,4010,4005,477
20231024,102900,5453639710,4005,4010,4010,4005,752
20231024,102800,5450627670,4010,4005,4010,4000,1015
20231024,102700,5446565135,4010,4015,4020,4005,3115
20231024,102600,5434075290,4015,4010,4020,4005,2755
20231024,102500,5423020030,4010,4005,4010,4005,261
20231024,102400,5421974575,4000,4005,4015,3995,30087
20231024,102300,5301579720,4005,4005,4015,4005,6803
20231024,102200,5274311400,4005,4010,4010,4005,12490
20231024,102100,5224251595,4010,4025,4025,4010,22133
20231024,102000,5135317500,4030,4025,4030,4025,12710
20231024,101900,5084159280,4025,4030,4030,4025,13426
20231024,101800,5030067505,4030,4045,4045,4030,13185
20231024,101700,4976813785,4050,4055,4065,4050,9615
20231024,101600,4937845325,4055,4060,4060,4055,1338
20231024,101500,4932413145,4065,4070,4070,4055,3227
20231024,101400,4919312980,4065,4055,4065,4055,5369
20231024,101300,4897525770,4055,4050,4055,4050,1852
20231024,101200,4890016880,4050,4050,4055,4050,750
20231024,101100,4886979075,4055,4050,4055,4050,6558
20231024,101000,4860392675,4050,4050,4055,4050,4972
20231024,100900,4840243710,4055,4050,4055,4050,7909
20231024,100800,4808175265,4055,4055,4055,4055,103
20231024,100700,4807757600,4055,4045,4055,4045,3304
20231024,100600,4794380150,4045,4045,4050,4045,4271
20231024,100500,4777098150,4045,4040,4055,4040,662
20231024,100400,4774421975,4055,4050,4055,4040,2905
20231024,100300,4762669550,4050,4055,4055,4050,711
20231024,100200,4759786450,4055,4050,4055,4040,9476
20231024,100100,4721480750,4050,4050,4050,4045,1856
20231024,100000,4713968950,4050,4050,4050,4050,2154
20231024,095900,4705245250,4055,4055,4060,4045,1979
20231024,095800,4697228790,4060,4060,4060,4050,2512
20231024,095700,4687047525,4060,4065,4070,4055,4288
20231024,095600,4669628450,4070,4060,4070,4060,6590
20231024,095500,4642852725,4065,4055,4070,4050,2738
20231024,095400,4631745865,4055,4050,4060,4045,4560
20231024,095300,4613271240,4050,4035,4050,4035,3796
20231024,095200,4597913135,4035,4050,4055,4035,2556
20231024,095100,4587574380,4045,4035,4045,4030,4617
20231024,095000,4568928860,4045,4030,4045,4025,3300
20231024,094900,4555628080,4025,4030,4030,4025,4480
20231024,094800,4537576770,4030,4035,4055,4030,25225
20231024,094700,4435742490,4045,4040,4050,4040,11757
20231024,094600,4388187015,4045,4060,4060,4045,11142
20231024,094500,4343029585,4060,4050,4060,4045,3788
20231024,094400,4327678215,4050,4055,4055,4045,2877
20231024,094300,4316020480,4055,4045,4055,4035,4578
20231024,094200,4297503250,4035,4045,4045,4030,8900
20231024,094100,4261552055,4040,4055,4055,4020,6042
20231024,094000,4237155260,4055,4035,4055,4020,17712
20231024,093900,4165775955,4035,4080,4080,4035,75874
20231024,093800,3857837470,4080,4080,4090,4075,2914
20231024,093700,3845952440,4080,4090,4090,4075,6783
20231024,093600,3818256210,4085,4095,4095,4080,1967
20231024,093500,3810226565,4095,4095,4095,4075,8938
20231024,093400,3773697880,4095,4095,4100,4090,2166
20231024,093300,3764830775,4095,4095,4095,4090,953
20231024,093200,3760930745,4095,4090,4095,4085,2244
20231024,093100,3751752790,4080,4070,4090,4070,13875
20231024,093000,3695210575,4080,4065,4090,4060,14068
20231024,092900,3638033510,4065,4085,4085,4065,23936
20231024,092800,3540519980,4080,4100,4100,4080,20007
20231024,092700,3458611705,4095,4110,4110,4095,5858
20231024,092600,3434567400,4110,4105,4115,4085,21834
20231024,092500,3345101365,4110,4115,4125,4110,17421
20231024,092400,3273461220,4115,4115,4115,4105,7705
20231024,092300,3241812830,4115,4110,4120,4100,6976
20231024,092200,3213153975,4110,4145,4145,4090,54168
20231024,092100,2990234695,4150,4155,4160,4145,7079
20231024,092000,2960868090,4145,4140,4160,4140,11577
20231024,091900,2912857970,4140,4165,4190,4135,37530
20231024,091800,2756873820,4165,4180,4195,4165,22659
20231024,091700,2662242145,4190,4195,4195,4175,7199
20231024,091600,2632092780,4195,4190,4200,4165,21246
20231024,091500,2543365875,4180,4175,4190,4170,8167
20231024,091400,2509256470,4170,4240,4240,4170,55804
20231024,091300,2275172290,4220,4240,4255,4220,26075
20231024,091200,2164644005,4245,4220,4245,4210,19577
20231024,091100,2081928905,4210,4250,4250,4200,41789
20231024,091000,1905596060,4250,4260,4270,4250,38621
20231024,090900,1740990685,4260,4270,4295,4255,67191
20231024,090800,1453604445,4275,4245,4290,4240,109208
20231024,090700,987947800,4240,4215,4245,4215,28071
20231024,090600,869275720,4215,4205,4215,4190,10450
20231024,090500,825333245,4205,4215,4230,4190,27960
20231024,090400,707607425,4205,4230,4230,4190,10614
20231024,090300,663008135,4230,4180,4235,4180,25439
20231024,090200,555939330,4190,4220,4225,4185,36656
20231024,090100,402109090,4220,4205,4240,4190,35517
20231024,090000,252430080,4205,4160,4230,4155,57382