KissMeData/071200/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193200,377254190,4870,4870,4870,4870,5659
20231024,193100,377254190,4870,4870,4870,4870,0
20231024,193000,377254190,4870,4870,4870,4870,0
20231024,192900,377254190,4870,4870,4870,4870,0
20231024,192800,377254190,4870,4870,4870,4870,0
20231024,192700,377254190,4870,4870,4870,4870,0
20231024,192600,377254190,4870,4870,4870,4870,0
20231024,192500,377254190,4870,4870,4870,4870,0
20231024,192400,377254190,4870,4870,4870,4870,0
20231024,192300,377254190,4870,4870,4870,4870,0
20231024,192200,377254190,4870,4870,4870,4870,0
20231024,192100,377254190,4870,4870,4870,4870,0
20231024,192000,377254190,4870,4870,4870,4870,0
20231024,191900,377254190,4870,4870,4870,4870,0
20231024,191800,377254190,4870,4870,4870,4870,0
20231024,191700,377254190,4870,4870,4870,4870,0
20231024,191600,377254190,4870,4870,4870,4870,0
20231024,191500,377254190,4870,4870,4870,4870,0
20231024,191400,377254190,4870,4870,4870,4870,0
20231024,191300,377254190,4870,4870,4870,4870,0
20231024,191200,377254190,4870,4870,4870,4870,0
20231024,191100,377254190,4870,4870,4870,4870,0
20231024,191000,377254190,4870,4870,4870,4870,0
20231024,190900,377254190,4870,4870,4870,4870,0
20231024,190800,377254190,4870,4870,4870,4870,0
20231024,190700,377254190,4870,4870,4870,4870,0
20231024,190600,377254190,4870,4870,4870,4870,0
20231024,190500,377254190,4870,4870,4870,4870,0
20231024,190400,377254190,4870,4870,4870,4870,0
20231024,190300,377254190,4870,4870,4870,4870,0
20231024,190200,377254190,4870,4870,4870,4870,5659
20231024,190100,377254190,4870,4870,4870,4870,0
20231024,190000,377254190,4870,4870,4870,4870,0
20231024,185900,377254190,4870,4870,4870,4870,0
20231024,185800,377254190,4870,4870,4870,4870,0
20231024,185700,377254190,4870,4870,4870,4870,0
20231024,185600,377254190,4870,4870,4870,4870,0
20231024,185500,377254190,4870,4870,4870,4870,0
20231024,185400,377254190,4870,4870,4870,4870,0
20231024,185300,377254190,4870,4870,4870,4870,0
20231024,185200,377254190,4870,4870,4870,4870,0
20231024,185100,377254190,4870,4870,4870,4870,0
20231024,185000,377254190,4870,4870,4870,4870,0
20231024,184900,377254190,4870,4870,4870,4870,0
20231024,184800,377254190,4870,4870,4870,4870,0
20231024,184700,377254190,4870,4870,4870,4870,0
20231024,184600,377254190,4870,4870,4870,4870,0
20231024,184500,377254190,4870,4870,4870,4870,0
20231024,184400,377254190,4870,4870,4870,4870,0
20231024,184300,377254190,4870,4870,4870,4870,0
20231024,184200,377254190,4870,4870,4870,4870,0
20231024,184100,377254190,4870,4870,4870,4870,0
20231024,184000,377254190,4870,4870,4870,4870,0
20231024,183900,377254190,4870,4870,4870,4870,0
20231024,183800,377254190,4870,4870,4870,4870,0
20231024,183700,377254190,4870,4870,4870,4870,0
20231024,183600,377254190,4870,4870,4870,4870,0
20231024,183500,377254190,4870,4870,4870,4870,0
20231024,183400,377254190,4870,4870,4870,4870,0
20231024,183300,377254190,4870,4870,4870,4870,0
20231024,183200,377254190,4870,4870,4870,4870,5659
20231024,183100,377254190,4870,4870,4870,4870,0
20231024,183000,377254190,4870,4870,4870,4870,0
20231024,182900,377254190,4870,4870,4870,4870,0
20231024,182800,377254190,4870,4870,4870,4870,0
20231024,182700,377254190,4870,4870,4870,4870,0
20231024,182600,377254190,4870,4870,4870,4870,0
20231024,182500,377254190,4870,4870,4870,4870,0
20231024,182400,377254190,4870,4870,4870,4870,0
20231024,182300,377254190,4870,4870,4870,4870,0
20231024,182200,377254190,4870,4870,4870,4870,0
20231024,182100,377254190,4870,4870,4870,4870,0
20231024,182000,377254190,4870,4870,4870,4870,0
20231024,181900,377254190,4870,4870,4870,4870,0
20231024,181800,377254190,4870,4870,4870,4870,0
20231024,181700,377254190,4870,4870,4870,4870,0
20231024,181600,377254190,4870,4870,4870,4870,0
20231024,181500,377254190,4870,4870,4870,4870,0
20231024,181400,377254190,4870,4870,4870,4870,0
20231024,181300,377254190,4870,4870,4870,4870,0
20231024,181200,377254190,4870,4870,4870,4870,0
20231024,181100,377254190,4870,4870,4870,4870,0
20231024,181000,377254190,4870,4870,4870,4870,0
20231024,180900,377254190,4870,4870,4870,4870,0
20231024,180800,377254190,4870,4870,4870,4870,0
20231024,180700,377254190,4870,4870,4870,4870,0
20231024,180600,377254190,4870,4870,4870,4870,0
20231024,180500,377254190,4870,4870,4870,4870,0
20231024,180400,377254190,4870,4870,4870,4870,0
20231024,180300,377254190,4870,4870,4870,4870,0
20231024,180200,377254190,4870,4870,4870,4870,5659
20231024,180100,377254190,4870,4870,4870,4870,0
20231024,180000,377254190,4870,4870,4870,4870,0
20231024,175900,377254190,4870,4870,4870,4870,0
20231024,175800,377254190,4870,4870,4870,4870,0
20231024,175700,377254190,4870,4870,4870,4870,0
20231024,175600,377254190,4870,4870,4870,4870,0
20231024,175500,377254190,4870,4870,4870,4870,0
20231024,175400,377254190,4870,4870,4870,4870,0
20231024,175300,377254190,4870,4870,4870,4870,0
20231024,175200,377254190,4870,4870,4870,4870,0
20231024,175100,377254190,4870,4870,4870,4870,0
20231024,175000,377254190,4870,4870,4870,4870,0
20231024,174900,377254190,4870,4870,4870,4870,0
20231024,174800,377254190,4870,4870,4870,4870,0
20231024,174700,377254190,4870,4870,4870,4870,0
20231024,174600,377254190,4870,4870,4870,4870,0
20231024,174500,377254190,4870,4870,4870,4870,0
20231024,174400,377254190,4870,4870,4870,4870,0
20231024,174300,377254190,4870,4870,4870,4870,0
20231024,174200,377254190,4870,4870,4870,4870,0
20231024,174100,377254190,4870,4870,4870,4870,0
20231024,174000,377254190,4870,4870,4870,4870,0
20231024,173900,377254190,4870,4870,4870,4870,0
20231024,173800,377254190,4870,4870,4870,4870,0
20231024,173700,377254190,4870,4870,4870,4870,0
20231024,173600,377254190,4870,4870,4870,4870,0
20231024,173500,377254190,4870,4870,4870,4870,0
20231024,173400,377254190,4870,4870,4870,4870,0
20231024,173300,377254190,4870,4870,4870,4870,0
20231024,173200,377254190,4870,4870,4870,4870,5659
20231024,173100,377254190,4870,4870,4870,4870,0
20231024,173000,377254190,4870,4870,4870,4870,0
20231024,172900,377254190,4870,4870,4870,4870,0
20231024,172800,377254190,4870,4870,4870,4870,0
20231024,172700,377254190,4870,4870,4870,4870,0
20231024,172600,377254190,4870,4870,4870,4870,0
20231024,172500,377254190,4870,4870,4870,4870,0
20231024,172400,377254190,4870,4870,4870,4870,0
20231024,172300,377254190,4870,4870,4870,4870,0
20231024,172200,377254190,4870,4870,4870,4870,0
20231024,172100,377254190,4870,4870,4870,4870,0
20231024,172000,377254190,4870,4870,4870,4870,0
20231024,171900,377254190,4870,4870,4870,4870,0
20231024,171800,377254190,4870,4870,4870,4870,0
20231024,171700,377254190,4870,4870,4870,4870,0
20231024,171600,377254190,4870,4870,4870,4870,0
20231024,171500,377254190,4870,4870,4870,4870,0
20231024,171400,377254190,4870,4870,4870,4870,0
20231024,171300,377254190,4870,4870,4870,4870,0
20231024,171200,377254190,4870,4870,4870,4870,0
20231024,171100,377254190,4870,4870,4870,4870,0
20231024,171000,377254190,4870,4870,4870,4870,0
20231024,170900,377254190,4870,4870,4870,4870,0
20231024,170800,377254190,4870,4870,4870,4870,0
20231024,170700,377254190,4870,4870,4870,4870,0
20231024,170600,377254190,4870,4870,4870,4870,0
20231024,170500,377254190,4870,4870,4870,4870,0
20231024,170400,377254190,4870,4870,4870,4870,0
20231024,170300,377254190,4870,4870,4870,4870,0
20231024,170200,377254190,4870,4870,4870,4870,5659
20231024,170100,377254190,4870,4870,4870,4870,0
20231024,170000,377254190,4870,4870,4870,4870,0
20231024,165900,377254190,4870,4870,4870,4870,0
20231024,165800,377254190,4870,4870,4870,4870,0
20231024,165700,377254190,4870,4870,4870,4870,0
20231024,165600,377254190,4870,4870,4870,4870,0
20231024,165500,377254190,4870,4870,4870,4870,0
20231024,165400,377254190,4870,4870,4870,4870,0
20231024,165300,377254190,4870,4870,4870,4870,0
20231024,165200,377254190,4870,4870,4870,4870,0
20231024,165100,377254190,4870,4870,4870,4870,0
20231024,165000,377254190,4870,4870,4870,4870,0
20231024,164900,377254190,4870,4870,4870,4870,0
20231024,164800,377254190,4870,4870,4870,4870,0
20231024,164700,377254190,4870,4870,4870,4870,0
20231024,164600,377254190,4870,4870,4870,4870,0
20231024,164500,377254190,4870,4870,4870,4870,0
20231024,164400,377254190,4870,4870,4870,4870,0
20231024,164300,377254190,4870,4870,4870,4870,0
20231024,164200,377254190,4870,4870,4870,4870,0
20231024,164100,377254190,4870,4870,4870,4870,0
20231024,164000,377254190,4870,4870,4870,4870,0
20231024,163900,377254190,4870,4870,4870,4870,0
20231024,163800,377254190,4870,4870,4870,4870,0
20231024,163700,377254190,4870,4870,4870,4870,0
20231024,163600,377254190,4870,4870,4870,4870,0
20231024,163500,377254190,4870,4870,4870,4870,0
20231024,163400,377254190,4870,4870,4870,4870,0
20231024,163300,377254190,4870,4870,4870,4870,0
20231024,163200,377254190,4870,4870,4870,4870,5659
20231024,163100,377254190,4870,4870,4870,4870,0
20231024,163000,377254190,4870,4870,4870,4870,0
20231024,162900,377254190,4870,4870,4870,4870,0
20231024,162800,377254190,4870,4870,4870,4870,0
20231024,162700,377254190,4870,4870,4870,4870,0
20231024,162600,377254190,4870,4870,4870,4870,0
20231024,162500,377254190,4870,4870,4870,4870,0
20231024,162400,377254190,4870,4870,4870,4870,0
20231024,162300,377254190,4870,4870,4870,4870,0
20231024,162200,377254190,4870,4870,4870,4870,0
20231024,162100,377254190,4870,4870,4870,4870,0
20231024,162000,377254190,4870,4870,4870,4870,0
20231024,161900,377254190,4870,4870,4870,4870,0
20231024,161800,377254190,4870,4870,4870,4870,0
20231024,161700,377254190,4870,4870,4870,4870,0
20231024,161600,377254190,4870,4870,4870,4870,0
20231024,161500,377254190,4870,4870,4870,4870,0
20231024,161400,377254190,4870,4870,4870,4870,0
20231024,161300,377254190,4870,4870,4870,4870,0
20231024,161200,377254190,4870,4870,4870,4870,0
20231024,161100,377254190,4870,4870,4870,4870,0
20231024,161000,377254190,4870,4870,4870,4870,0
20231024,160900,377254190,4870,4870,4870,4870,0
20231024,160800,377254190,4870,4870,4870,4870,0
20231024,160700,377254190,4870,4870,4870,4870,0
20231024,160600,377254190,4870,4870,4870,4870,0
20231024,160500,377254190,4870,4870,4870,4870,0
20231024,160400,377254190,4870,4870,4870,4870,0
20231024,160300,377254190,4870,4870,4870,4870,0
20231024,160200,377254190,4870,4870,4870,4870,5659
20231024,160100,377254190,4870,4870,4870,4870,0
20231024,160000,377254190,4870,4870,4870,4870,0
20231024,155900,377254190,4870,4870,4870,4870,0
20231024,155800,377254190,4870,4870,4870,4870,0
20231024,155700,377254190,4870,4870,4870,4870,0
20231024,155600,377254190,4870,4870,4870,4870,0
20231024,155500,377254190,4870,4870,4870,4870,0
20231024,155400,377254190,4870,4870,4870,4870,0
20231024,155300,377254190,4870,4870,4870,4870,0
20231024,155200,377254190,4870,4870,4870,4870,0
20231024,155100,377254190,4870,4870,4870,4870,0
20231024,155000,377254190,4870,4870,4870,4870,0
20231024,154900,377254190,4870,4870,4870,4870,0
20231024,154800,377254190,4870,4870,4870,4870,0
20231024,154700,377254190,4870,4870,4870,4870,0
20231024,154600,377254190,4870,4870,4870,4870,0
20231024,154500,377254190,4870,4870,4870,4870,0
20231024,154400,377254190,4870,4870,4870,4870,0
20231024,154300,377254190,4870,4870,4870,4870,0
20231024,154200,377254190,4870,4870,4870,4870,0
20231024,154100,377254190,4870,4870,4870,4870,0
20231024,154000,377254190,4870,4870,4870,4870,0
20231024,153900,377254190,4870,4870,4870,4870,0
20231024,153800,377254190,4870,4870,4870,4870,0
20231024,153700,377254190,4870,4870,4870,4870,0
20231024,153600,377254190,4870,4870,4870,4870,0
20231024,153500,377254190,4870,4870,4870,4870,0
20231024,153400,377254190,4870,4870,4870,4870,0
20231024,153300,377254190,4870,4870,4870,4870,0
20231024,153200,377254190,4870,4870,4870,4870,5659
20231024,153100,377254190,4870,4870,4870,4870,0
20231024,153000,377254190,4870,4870,4870,4870,5659
20231024,152900,349694860,4880,4880,4880,4880,0
20231024,152800,349694860,4880,4880,4880,4880,0
20231024,152700,349694860,4880,4880,4880,4880,0
20231024,152600,349694860,4880,4880,4880,4880,0
20231024,152500,349694860,4880,4880,4880,4880,0
20231024,152400,349694860,4880,4880,4880,4880,0
20231024,152300,349694860,4880,4880,4880,4880,0
20231024,152200,349694860,4880,4880,4880,4880,0
20231024,152100,349694860,4880,4880,4880,4880,0
20231024,152000,349694860,4880,4880,4880,4880,0
20231024,151900,349694860,4880,4855,4880,4855,407
20231024,151800,347714570,4850,4880,4880,4850,1901
20231024,151700,338489080,4875,4880,4880,4875,34
20231024,151600,338323285,4880,4880,4880,4880,12
20231024,151500,338264725,4875,4875,4875,4875,0
20231024,151400,338264725,4875,4875,4875,4875,0
20231024,151300,338264725,4875,4880,4880,4875,40
20231024,151200,338069650,4875,4875,4875,4875,0
20231024,151100,338069650,4875,4875,4875,4875,136
20231024,151000,337406650,4875,4875,4875,4875,0
20231024,150900,337406650,4875,4875,4875,4875,22
20231024,150800,337299400,4875,4880,4880,4875,12
20231024,150700,337240870,4880,4880,4880,4880,10
20231024,150600,337192070,4880,4880,4880,4880,12
20231024,150500,337133510,4880,4880,4880,4880,12
20231024,150400,337074950,4880,4880,4880,4880,12
20231024,150300,337016390,4880,4880,4880,4880,12
20231024,150200,336957830,4880,4880,4880,4880,0
20231024,150100,336957830,4880,4880,4880,4880,0
20231024,150000,336957830,4880,4870,4880,4870,378
20231024,145900,335115120,4870,4870,4870,4870,14
20231024,145800,335046940,4875,4875,4875,4875,0
20231024,145700,335046940,4875,4880,4880,4875,53
20231024,145600,334788435,4880,4880,4880,4880,1
20231024,145500,334783555,4880,4880,4880,4880,79
20231024,145400,334398035,4865,4865,4865,4865,0
20231024,145300,334398035,4865,4865,4865,4865,0
20231024,145200,334398035,4865,4865,4865,4865,0
20231024,145100,334398035,4865,4865,4865,4865,4
20231024,145000,334378575,4870,4870,4870,4870,0
20231024,144900,334378575,4870,4870,4870,4870,26
20231024,144800,334251955,4880,4875,4880,4875,37
20231024,144700,334071575,4875,4875,4875,4875,0
20231024,144600,334071575,4875,4875,4875,4875,0
20231024,144500,334071575,4875,4880,4880,4875,19
20231024,144400,333978935,4880,4885,4885,4880,33
20231024,144300,333817870,4880,4870,4880,4870,44
20231024,144200,333603250,4870,4875,4875,4870,50
20231024,144100,333359605,4880,4880,4880,4880,0
20231024,144000,333359605,4880,4880,4880,4880,0
20231024,143900,333359605,4880,4880,4880,4880,1
20231024,143800,333354725,4875,4875,4875,4875,0
20231024,143700,333354725,4875,4875,4875,4875,0
20231024,143600,333354725,4875,4875,4875,4875,0
20231024,143500,333354725,4875,4875,4875,4875,0
20231024,143400,333354725,4875,4870,4875,4870,49
20231024,143300,333116000,4860,4885,4885,4860,198
20231024,143200,332151305,4890,4890,4890,4890,0
20231024,143100,332151305,4890,4890,4890,4890,29
20231024,143000,332009495,4885,4885,4885,4885,0
20231024,142900,332009495,4885,4890,4890,4885,47
20231024,142800,331779715,4920,4890,4920,4890,164
20231024,142700,330977155,4890,4890,4890,4890,1
20231024,142600,330972265,4890,4885,4890,4885,973
20231024,142500,326214750,4880,4870,4880,4870,1763
20231024,142400,317619755,4865,4870,4870,4865,139
20231024,142300,316943425,4870,4870,4870,4870,0
20231024,142200,316943425,4870,4870,4870,4870,1
20231024,142100,316938555,4860,4860,4860,4860,0
20231024,142000,316938555,4860,4860,4860,4860,0
20231024,141900,316938555,4860,4860,4860,4860,0
20231024,141800,316938555,4860,4860,4860,4860,0
20231024,141700,316938555,4860,4860,4860,4860,27
20231024,141600,316807335,4860,4860,4860,4860,21
20231024,141500,316705275,4870,4870,4870,4870,1
20231024,141400,316700405,4870,4845,4870,4845,9008
20231024,141300,273046105,4845,4845,4845,4840,29
20231024,141200,272905705,4845,4845,4845,4845,12
20231024,141100,272847565,4845,4845,4845,4845,9
20231024,141000,272803960,4845,4845,4845,4845,15
20231024,140900,272731285,4840,4840,4840,4840,33
20231024,140800,272571565,4840,4840,4840,4840,12
20231024,140700,272513485,4840,4840,4840,4840,9
20231024,140600,272469925,4840,4835,4840,4835,11
20231024,140500,272416695,4840,4840,4840,4840,6
20231024,140400,272387655,4840,4840,4840,4840,1
20231024,140300,272382815,4835,4835,4835,4835,0
20231024,140200,272382815,4835,4835,4835,4835,33
20231024,140100,272223260,4840,4840,4840,4840,0
20231024,140000,272223260,4840,4840,4840,4840,0
20231024,135900,272223260,4840,4840,4840,4840,4
20231024,135800,272203900,4840,4840,4840,4840,17
20231024,135700,272121620,4845,4845,4845,4845,2
20231024,135600,272111930,4850,4850,4850,4850,0
20231024,135500,272111930,4850,4850,4850,4850,1
20231024,135400,272107080,4815,4815,4815,4815,10
20231024,135300,272058930,4850,4815,4850,4810,952
20231024,135200,267467550,4820,4820,4820,4820,0
20231024,135100,267467550,4820,4820,4820,4820,18
20231024,135000,267380790,4820,4820,4820,4820,33
20231024,134900,267221730,4825,4825,4825,4825,9
20231024,134800,267178305,4825,4825,4825,4825,3
20231024,134700,267163830,4825,4825,4825,4825,0
20231024,134600,267163830,4825,4825,4825,4825,0
20231024,134500,267163830,4825,4830,4830,4825,28
20231024,134400,267028715,4830,4830,4830,4830,6
20231024,134300,266999735,4830,4830,4830,4830,9
20231024,134200,266956265,4830,4830,4830,4830,3
20231024,134100,266941775,4825,4825,4825,4825,143
20231024,134000,266251800,4825,4825,4825,4825,3
20231024,133900,266237325,4825,4825,4825,4825,45
20231024,133800,266020200,4825,4825,4825,4825,20
20231024,133700,265923700,4830,4830,4830,4830,1
20231024,133600,265918870,4825,4825,4825,4825,66
20231024,133500,265600420,4825,4825,4825,4825,0
20231024,133400,265600420,4825,4810,4825,4805,1000
20231024,133300,260787120,4810,4810,4810,4810,0
20231024,133200,260787120,4810,4815,4815,4810,21
20231024,133100,260686090,4815,4815,4815,4815,4
20231024,133000,260666830,4815,4815,4815,4815,0
20231024,132900,260666830,4815,4815,4815,4815,0
20231024,132800,260666830,4815,4820,4820,4815,405
20231024,132700,258714785,4820,4820,4820,4820,26
20231024,132600,258589465,4825,4825,4825,4825,4
20231024,132500,258570165,4825,4825,4825,4825,4
20231024,132400,258550865,4825,4825,4825,4825,0
20231024,132300,258550865,4825,4825,4825,4825,0
20231024,132200,258550865,4825,4825,4825,4825,0
20231024,132100,258550865,4825,4825,4825,4820,329
20231024,132000,256964505,4825,4825,4825,4825,0
20231024,131900,256964505,4825,4830,4830,4825,24
20231024,131800,256848685,4830,4830,4830,4830,30
20231024,131700,256703785,4830,4830,4830,4830,10
20231024,131600,256655485,4830,4830,4830,4830,8
20231024,131500,256616845,4830,4830,4830,4830,10
20231024,131400,256568545,4830,4830,4830,4830,8
20231024,131300,256529905,4830,4830,4830,4830,17
20231024,131200,256447795,4825,4820,4825,4820,264
20231024,131100,255174785,4820,4820,4820,4820,2
20231024,131000,255165145,4815,4815,4815,4815,0
20231024,130900,255165145,4815,4815,4815,4815,0
20231024,130800,255165145,4815,4815,4815,4815,11
20231024,130700,255112180,4805,4805,4805,4805,0
20231024,130600,255112180,4805,4805,4805,4805,0
20231024,130500,255112180,4805,4805,4805,4805,0
20231024,130400,255112180,4805,4820,4820,4805,202
20231024,130300,254141315,4820,4820,4820,4820,4
20231024,130200,254122035,4820,4820,4820,4820,5
20231024,130100,254097935,4820,4820,4820,4820,3
20231024,130000,254083475,4820,4820,4820,4820,48
20231024,125900,253852115,4820,4820,4820,4820,9
20231024,125800,253808735,4820,4820,4820,4820,8
20231024,125700,253770175,4820,4820,4820,4820,9
20231024,125600,253726795,4820,4820,4820,4820,8
20231024,125500,253688235,4820,4820,4820,4815,57
20231024,125400,253413745,4815,4810,4815,4810,54
20231024,125300,253153740,4805,4805,4805,4805,0
20231024,125200,253153740,4805,4805,4805,4805,190
20231024,125100,252240790,4805,4805,4805,4805,5
20231024,125000,252216765,4800,4800,4800,4800,61
20231024,124900,251923965,4790,4790,4790,4790,0
20231024,124800,251923965,4790,4790,4790,4790,0
20231024,124700,251923965,4790,4795,4795,4790,17
20231024,124600,251842475,4800,4800,4800,4800,2
20231024,124500,251832875,4790,4790,4790,4790,0
20231024,124400,251832875,4790,4790,4790,4790,382
20231024,124300,250003095,4785,4785,4785,4785,0
20231024,124200,250003095,4785,4785,4785,4785,0
20231024,124100,250003095,4785,4785,4785,4785,10
20231024,124000,249955245,4790,4795,4795,4790,15
20231024,123900,249883385,4795,4795,4795,4795,5
20231024,123800,249859410,4790,4795,4795,4790,272
20231024,123700,248556520,4795,4795,4795,4795,0
20231024,123600,248556520,4795,4800,4800,4795,17
20231024,123500,248474985,4800,4800,4800,4800,8
20231024,123400,248436585,4800,4800,4800,4800,4
20231024,123300,248417385,4800,4800,4800,4800,7
20231024,123200,248383785,4800,4800,4800,4800,16
20231024,123100,248306985,4800,4800,4800,4800,2
20231024,123000,248297385,4800,4800,4800,4800,6
20231024,122900,248268585,4800,4800,4800,4800,5
20231024,122800,248244585,4800,4800,4800,4800,0
20231024,122700,248244585,4800,4800,4800,4800,3
20231024,122600,248230185,4800,4800,4800,4800,0
20231024,122500,248230185,4800,4800,4800,4800,0
20231024,122400,248230185,4800,4800,4800,4800,0
20231024,122300,248230185,4800,4800,4800,4800,0
20231024,122200,248230185,4800,4795,4800,4790,27
20231024,122100,248100715,4800,4800,4800,4800,3
20231024,122000,248086315,4800,4800,4800,4800,6
20231024,121900,248057515,4800,4800,4800,4800,6
20231024,121800,248028715,4800,4800,4800,4800,11
20231024,121700,247975915,4800,4800,4800,4800,61
20231024,121600,247683115,4800,4795,4800,4795,107
20231024,121500,247169885,4795,4795,4795,4795,6
20231024,121400,247141115,4795,4795,4795,4795,10
20231024,121300,247093165,4795,4795,4795,4795,2
20231024,121200,247083575,4785,4785,4785,4785,0
20231024,121100,247083575,4785,4795,4795,4785,14
20231024,121000,247016515,4795,4795,4795,4795,4
20231024,120900,246997335,4795,4795,4795,4790,11
20231024,120800,246944625,4795,4795,4795,4795,2
20231024,120700,246935035,4790,4800,4800,4790,8
20231024,120600,246896675,4800,4800,4800,4800,1
20231024,120500,246891875,4795,4795,4795,4795,0
20231024,120400,246891875,4795,4800,4800,4795,16
20231024,120300,246815140,4785,4785,4785,4785,0
20231024,120200,246815140,4785,4785,4785,4785,57
20231024,120100,246542395,4785,4790,4790,4785,47
20231024,120000,246317405,4790,4790,4790,4790,100
20231024,115900,245838405,4795,4800,4800,4795,120
20231024,115800,245262455,4805,4805,4805,4805,5
20231024,115700,245238430,4805,4805,4805,4805,8
20231024,115600,245199990,4805,4805,4805,4805,3106
20231024,115500,230275660,4805,4805,4805,4805,6
20231024,115400,230246830,4800,4805,4805,4800,12
20231024,115300,230189200,4805,4805,4805,4805,8
20231024,115200,230150760,4805,4805,4805,4805,10
20231024,115100,230102710,4805,4805,4805,4805,10
20231024,115000,230054660,4805,4805,4805,4805,6
20231024,114900,230025830,4805,4805,4805,4805,7
20231024,114800,229992195,4805,4805,4805,4805,4
20231024,114700,229972975,4805,4805,4805,4805,4
20231024,114600,229953755,4805,4805,4805,4805,7
20231024,114500,229920120,4805,4805,4805,4805,2
20231024,114400,229910510,4805,4805,4805,4805,1
20231024,114300,229905705,4805,4795,4805,4795,103
20231024,114200,229411265,4795,4795,4795,4795,13
20231024,114100,229348930,4795,4795,4795,4795,100
20231024,114000,228869430,4795,4795,4795,4795,9
20231024,113900,228826275,4795,4795,4795,4795,3
20231024,113800,228811890,4795,4795,4795,4795,0
20231024,113700,228811890,4795,4795,4795,4795,16
20231024,113600,228735170,4800,4800,4800,4800,0
20231024,113500,228735170,4800,4800,4800,4800,9
20231024,113400,228691970,4805,4805,4805,4805,0
20231024,113300,228691970,4805,4805,4805,4805,7
20231024,113200,228658335,4800,4800,4800,4800,0
20231024,113100,228658335,4800,4800,4800,4800,0
20231024,113000,228658335,4800,4820,4820,4800,30
20231024,112900,228514220,4820,4820,4820,4820,28
20231024,112800,228379260,4815,4815,4815,4815,0
20231024,112700,228379260,4815,4815,4815,4815,10
20231024,112600,228331110,4815,4820,4820,4815,411
20231024,112500,226350130,4800,4820,4820,4800,101
20231024,112400,225863330,4820,4820,4820,4820,0
20231024,112300,225863330,4820,4780,4820,4780,1947
20231024,112200,216544140,4780,4780,4780,4780,1100
20231024,112100,211286140,4780,4780,4785,4780,313
20231024,112000,209789910,4780,4780,4820,4780,322
20231024,111900,208244220,4780,4780,4780,4780,16
20231024,111800,208167740,4780,4780,4780,4780,36
20231024,111700,207995660,4770,4770,4770,4770,122
20231024,111600,207413720,4770,4770,4770,4770,244
20231024,111500,206249840,4770,4770,4770,4770,10
20231024,111400,206202140,4770,4770,4770,4770,10
20231024,111300,206154440,4770,4770,4770,4770,6
20231024,111200,206125820,4760,4760,4760,4760,8
20231024,111100,206087740,4760,4760,4760,4760,44
20231024,111000,205878300,4755,4755,4755,4755,100
20231024,110900,205402800,4755,4755,4755,4755,142
20231024,110800,204727590,4755,4755,4755,4755,2
20231024,110700,204718080,4755,4755,4755,4755,0
20231024,110600,204718080,4755,4750,4755,4750,56
20231024,110500,204452065,4750,4750,4750,4750,0
20231024,110400,204452065,4750,4750,4750,4750,4
20231024,110300,204433065,4750,4750,4750,4750,13
20231024,110200,204371315,4750,4750,4750,4750,0
20231024,110100,204371315,4750,4750,4750,4750,13
20231024,110000,204309565,4750,4750,4750,4750,10
20231024,105900,204262065,4750,4750,4750,4750,0
20231024,105800,204262065,4750,4750,4750,4750,0
20231024,105700,204262065,4750,4750,4750,4750,18
20231024,105600,204176565,4750,4750,4750,4750,0
20231024,105500,204176565,4750,4750,4750,4750,20
20231024,105400,204081565,4750,4750,4750,4750,0
20231024,105300,204081565,4750,4750,4750,4750,0
20231024,105200,204081565,4750,4750,4750,4750,0
20231024,105100,204081565,4750,4750,4750,4750,0
20231024,105000,204081565,4750,4750,4750,4750,0
20231024,104900,204081565,4750,4750,4750,4750,1
20231024,104800,204076815,4725,4730,4730,4725,40
20231024,104700,203887685,4750,4750,4750,4750,5
20231024,104600,203863935,4750,4725,4750,4725,785
20231024,104500,200149155,4725,4720,4725,4720,22
20231024,104400,200045255,4720,4720,4720,4720,100
20231024,104300,199573255,4725,4725,4725,4725,1
20231024,104200,199568530,4725,4725,4725,4725,0
20231024,104100,199568530,4725,4725,4725,4725,15
20231024,104000,199497655,4725,4720,4725,4680,6457
20231024,103900,169094835,4715,4705,4715,4705,686
20231024,103800,165866305,4720,4720,4720,4720,6
20231024,103700,165837985,4710,4710,4710,4710,334
20231024,103600,164264845,4720,4720,4720,4710,753
20231024,103500,160714225,4730,4735,4735,4730,23
20231024,103400,160605430,4735,4735,4735,4735,0
20231024,103300,160605430,4735,4720,4735,4720,922
20231024,103200,156253575,4720,4720,4720,4720,2
20231024,103100,156244135,4720,4720,4720,4720,0
20231024,103000,156244135,4720,4720,4720,4720,0
20231024,102900,156244135,4720,4720,4720,4720,6
20231024,102800,156215815,4705,4705,4705,4705,178
20231024,102700,155378325,4705,4720,4720,4705,1434
20231024,102600,148620915,4720,4735,4735,4720,833
20231024,102500,144685550,4780,4780,4780,4780,0
20231024,102400,144685550,4780,4740,4780,4735,101
20231024,102300,144207220,4780,4780,4780,4780,0
20231024,102200,144207220,4780,4780,4780,4780,0
20231024,102100,144207220,4780,4750,4780,4740,2436
20231024,102000,132639890,4750,4765,4765,4750,4223
20231024,101900,112523650,4785,4785,4785,4785,4
20231024,101800,112504510,4770,4770,4770,4770,1364
20231024,101700,105998230,4785,4785,4785,4775,529
20231024,101600,103472135,4780,4780,4780,4780,0
20231024,101500,103472135,4780,4785,4785,4780,169
20231024,101400,102664275,4780,4785,4785,4780,12
20231024,101300,102606875,4785,4785,4785,4785,12
20231024,101200,102549455,4780,4780,4780,4780,100
20231024,101100,102071455,4785,4780,4785,4780,37
20231024,101000,101894535,4785,4785,4785,4785,9
20231024,100900,101851470,4785,4785,4785,4785,0
20231024,100800,101851470,4785,4790,4790,4785,28
20231024,100700,101717440,4795,4795,4795,4795,36
20231024,100600,101544820,4795,4795,4795,4795,0
20231024,100500,101544820,4795,4795,4795,4795,0
20231024,100400,101544820,4795,4795,4795,4795,0
20231024,100300,101544820,4795,4795,4795,4795,6
20231024,100200,101516050,4795,4795,4795,4795,13
20231024,100100,101453715,4780,4780,4780,4780,0
20231024,100000,101453715,4780,4795,4795,4780,17
20231024,095900,101372245,4800,4780,4800,4775,84
20231024,095800,100970750,4800,4800,4800,4800,4
20231024,095700,100951550,4800,4800,4800,4800,22
20231024,095600,100845950,4800,4800,4800,4800,0
20231024,095500,100845950,4800,4800,4800,4800,4
20231024,095400,100826750,4800,4800,4800,4800,22
20231024,095300,100721150,4800,4800,4800,4800,0
20231024,095200,100721150,4800,4775,4800,4775,3
20231024,095100,100706800,4800,4800,4800,4800,2
20231024,095000,100697200,4775,4775,4775,4775,1592
20231024,094900,93095400,4780,4785,4785,4780,2096
20231024,094800,83071040,4790,4800,4800,4790,2065
20231024,094700,73174245,4800,4835,4835,4800,3378
20231024,094600,56942485,4835,4835,4835,4835,0
20231024,094500,56942485,4835,4835,4835,4835,0
20231024,094400,56942485,4835,4810,4835,4810,223
20231024,094300,55869280,4840,4820,4840,4810,2282
20231024,094200,44888090,4840,4840,4840,4840,0
20231024,094100,44888090,4840,4845,4845,4840,5
20231024,094000,44863870,4845,4845,4845,4845,0
20231024,093900,44863870,4845,4845,4845,4845,0
20231024,093800,44863870,4845,4845,4845,4845,4
20231024,093700,44844490,4845,4845,4845,4845,0
20231024,093600,44844490,4845,4845,4845,4845,0
20231024,093500,44844490,4845,4845,4845,4845,23
20231024,093400,44733055,4845,4845,4845,4845,0
20231024,093300,44733055,4845,4845,4845,4845,1
20231024,093200,44728210,4845,4845,4845,4845,26
20231024,093100,44602240,4815,4815,4815,4815,155
20231024,093000,43855915,4845,4845,4845,4845,0
20231024,092900,43855915,4845,4845,4845,4845,4
20231024,092800,43836535,4815,4815,4815,4815,195
20231024,092700,42897610,4850,4850,4850,4850,4
20231024,092600,42878210,4850,4820,4850,4820,667
20231024,092500,39663160,4825,4825,4825,4825,533
20231024,092400,37091435,4830,4830,4830,4830,190
20231024,092300,36173735,4830,4830,4830,4830,4
20231024,092200,36154415,4830,4840,4850,4830,300
20231024,092100,34704625,4860,4860,4860,4860,0
20231024,092000,34704625,4860,4845,4860,4845,111
20231024,091900,34166815,4865,4865,4865,4865,2
20231024,091800,34157085,4865,4860,4875,4860,2006
20231024,091700,24378210,4860,4860,4860,4860,411
20231024,091600,22380750,4860,4840,4860,4840,10
20231024,091500,22332330,4840,4840,4840,4840,1
20231024,091400,22327490,4840,4835,4840,4830,631
20231024,091300,19279635,4840,4845,4845,4840,236
20231024,091200,18137000,4845,4855,4855,4845,100
20231024,091100,17652460,4860,4865,4865,4860,2
20231024,091000,17642735,4870,4870,4870,4870,4
20231024,090900,17623255,4875,4875,4875,4875,0
20231024,090800,17623255,4875,4875,4875,4875,0
20231024,090700,17623255,4875,4875,4875,4875,0
20231024,090600,17623255,4875,4875,4875,4875,0
20231024,090500,17623255,4875,4875,4875,4875,0
20231024,090400,17623255,4875,4875,4880,4875,507
20231024,090300,15151595,4880,4840,4880,4840,576
20231024,090200,12344235,4855,4855,4855,4855,165
20231024,090100,11543160,4870,4865,4870,4865,209
20231024,090000,10525335,4870,4810,4870,4810,2186