KissMeData/086040/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193900,263895290,5990,5990,5990,5990,706
20231024,193800,263895290,5990,5990,5990,5990,0
20231024,193700,263895290,5990,5990,5990,5990,0
20231024,193600,263895290,5990,5990,5990,5990,0
20231024,193500,263895290,5990,5990,5990,5990,0
20231024,193400,263895290,5990,5990,5990,5990,0
20231024,193300,263895290,5990,5990,5990,5990,0
20231024,193200,263895290,5990,5990,5990,5990,0
20231024,193100,263895290,5990,5990,5990,5990,0
20231024,193000,263895290,5990,5990,5990,5990,0
20231024,192900,263895290,5990,5990,5990,5990,0
20231024,192800,263895290,5990,5990,5990,5990,0
20231024,192700,263895290,5990,5990,5990,5990,0
20231024,192600,263895290,5990,5990,5990,5990,0
20231024,192500,263895290,5990,5990,5990,5990,0
20231024,192400,263895290,5990,5990,5990,5990,0
20231024,192300,263895290,5990,5990,5990,5990,0
20231024,192200,263895290,5990,5990,5990,5990,0
20231024,192100,263895290,5990,5990,5990,5990,0
20231024,192000,263895290,5990,5990,5990,5990,0
20231024,191900,263895290,5990,5990,5990,5990,0
20231024,191800,263895290,5990,5990,5990,5990,0
20231024,191700,263895290,5990,5990,5990,5990,0
20231024,191600,263895290,5990,5990,5990,5990,0
20231024,191500,263895290,5990,5990,5990,5990,0
20231024,191400,263895290,5990,5990,5990,5990,0
20231024,191300,263895290,5990,5990,5990,5990,0
20231024,191200,263895290,5990,5990,5990,5990,0
20231024,191100,263895290,5990,5990,5990,5990,0
20231024,191000,263895290,5990,5990,5990,5990,0
20231024,190900,263895290,5990,5990,5990,5990,706
20231024,190800,263895290,5990,5990,5990,5990,0
20231024,190700,263895290,5990,5990,5990,5990,0
20231024,190600,263895290,5990,5990,5990,5990,0
20231024,190500,263895290,5990,5990,5990,5990,0
20231024,190400,263895290,5990,5990,5990,5990,0
20231024,190300,263895290,5990,5990,5990,5990,0
20231024,190200,263895290,5990,5990,5990,5990,0
20231024,190100,263895290,5990,5990,5990,5990,0
20231024,190000,263895290,5990,5990,5990,5990,0
20231024,185900,263895290,5990,5990,5990,5990,0
20231024,185800,263895290,5990,5990,5990,5990,0
20231024,185700,263895290,5990,5990,5990,5990,0
20231024,185600,263895290,5990,5990,5990,5990,0
20231024,185500,263895290,5990,5990,5990,5990,0
20231024,185400,263895290,5990,5990,5990,5990,0
20231024,185300,263895290,5990,5990,5990,5990,0
20231024,185200,263895290,5990,5990,5990,5990,0
20231024,185100,263895290,5990,5990,5990,5990,0
20231024,185000,263895290,5990,5990,5990,5990,0
20231024,184900,263895290,5990,5990,5990,5990,0
20231024,184800,263895290,5990,5990,5990,5990,0
20231024,184700,263895290,5990,5990,5990,5990,0
20231024,184600,263895290,5990,5990,5990,5990,0
20231024,184500,263895290,5990,5990,5990,5990,0
20231024,184400,263895290,5990,5990,5990,5990,0
20231024,184300,263895290,5990,5990,5990,5990,0
20231024,184200,263895290,5990,5990,5990,5990,0
20231024,184100,263895290,5990,5990,5990,5990,0
20231024,184000,263895290,5990,5990,5990,5990,0
20231024,183900,263895290,5990,5990,5990,5990,706
20231024,183800,263895290,5990,5990,5990,5990,0
20231024,183700,263895290,5990,5990,5990,5990,0
20231024,183600,263895290,5990,5990,5990,5990,0
20231024,183500,263895290,5990,5990,5990,5990,0
20231024,183400,263895290,5990,5990,5990,5990,0
20231024,183300,263895290,5990,5990,5990,5990,0
20231024,183200,263895290,5990,5990,5990,5990,0
20231024,183100,263895290,5990,5990,5990,5990,0
20231024,183000,263895290,5990,5990,5990,5990,0
20231024,182900,263895290,5990,5990,5990,5990,0
20231024,182800,263895290,5990,5990,5990,5990,0
20231024,182700,263895290,5990,5990,5990,5990,0
20231024,182600,263895290,5990,5990,5990,5990,0
20231024,182500,263895290,5990,5990,5990,5990,0
20231024,182400,263895290,5990,5990,5990,5990,0
20231024,182300,263895290,5990,5990,5990,5990,0
20231024,182200,263895290,5990,5990,5990,5990,0
20231024,182100,263895290,5990,5990,5990,5990,0
20231024,182000,263895290,5990,5990,5990,5990,0
20231024,181900,263895290,5990,5990,5990,5990,0
20231024,181800,263895290,5990,5990,5990,5990,0
20231024,181700,263895290,5990,5990,5990,5990,0
20231024,181600,263895290,5990,5990,5990,5990,0
20231024,181500,263895290,5990,5990,5990,5990,0
20231024,181400,263895290,5990,5990,5990,5990,0
20231024,181300,263895290,5990,5990,5990,5990,0
20231024,181200,263895290,5990,5990,5990,5990,0
20231024,181100,263895290,5990,5990,5990,5990,0
20231024,181000,263895290,5990,5990,5990,5990,0
20231024,180900,263895290,5990,5990,5990,5990,706
20231024,180800,263895290,5990,5990,5990,5990,0
20231024,180700,263895290,5990,5990,5990,5990,0
20231024,180600,263895290,5990,5990,5990,5990,0
20231024,180500,263895290,5990,5990,5990,5990,0
20231024,180400,263895290,5990,5990,5990,5990,0
20231024,180300,263895290,5990,5990,5990,5990,0
20231024,180200,263895290,5990,5990,5990,5990,0
20231024,180100,263895290,5990,5990,5990,5990,0
20231024,180000,263895290,5990,5990,5990,5990,0
20231024,175900,263895290,5990,5990,5990,5990,0
20231024,175800,263895290,5990,5990,5990,5990,0
20231024,175700,263895290,5990,5990,5990,5990,0
20231024,175600,263895290,5990,5990,5990,5990,0
20231024,175500,263895290,5990,5990,5990,5990,0
20231024,175400,263895290,5990,5990,5990,5990,0
20231024,175300,263895290,5990,5990,5990,5990,0
20231024,175200,263895290,5990,5990,5990,5990,0
20231024,175100,263895290,5990,5990,5990,5990,0
20231024,175000,263895290,5990,5990,5990,5990,0
20231024,174900,263895290,5990,5990,5990,5990,0
20231024,174800,263895290,5990,5990,5990,5990,0
20231024,174700,263895290,5990,5990,5990,5990,0
20231024,174600,263895290,5990,5990,5990,5990,0
20231024,174500,263895290,5990,5990,5990,5990,0
20231024,174400,263895290,5990,5990,5990,5990,0
20231024,174300,263895290,5990,5990,5990,5990,0
20231024,174200,263895290,5990,5990,5990,5990,0
20231024,174100,263895290,5990,5990,5990,5990,0
20231024,174000,263895290,5990,5990,5990,5990,0
20231024,173900,263895290,5990,5990,5990,5990,706
20231024,173800,263895290,5990,5990,5990,5990,0
20231024,173700,263895290,5990,5990,5990,5990,0
20231024,173600,263895290,5990,5990,5990,5990,0
20231024,173500,263895290,5990,5990,5990,5990,0
20231024,173400,263895290,5990,5990,5990,5990,0
20231024,173300,263895290,5990,5990,5990,5990,0
20231024,173200,263895290,5990,5990,5990,5990,0
20231024,173100,263895290,5990,5990,5990,5990,0
20231024,173000,263895290,5990,5990,5990,5990,0
20231024,172900,263895290,5990,5990,5990,5990,0
20231024,172800,263895290,5990,5990,5990,5990,0
20231024,172700,263895290,5990,5990,5990,5990,0
20231024,172600,263895290,5990,5990,5990,5990,0
20231024,172500,263895290,5990,5990,5990,5990,0
20231024,172400,263895290,5990,5990,5990,5990,0
20231024,172300,263895290,5990,5990,5990,5990,0
20231024,172200,263895290,5990,5990,5990,5990,0
20231024,172100,263895290,5990,5990,5990,5990,0
20231024,172000,263895290,5990,5990,5990,5990,0
20231024,171900,263895290,5990,5990,5990,5990,0
20231024,171800,263895290,5990,5990,5990,5990,0
20231024,171700,263895290,5990,5990,5990,5990,0
20231024,171600,263895290,5990,5990,5990,5990,0
20231024,171500,263895290,5990,5990,5990,5990,0
20231024,171400,263895290,5990,5990,5990,5990,0
20231024,171300,263895290,5990,5990,5990,5990,0
20231024,171200,263895290,5990,5990,5990,5990,0
20231024,171100,263895290,5990,5990,5990,5990,0
20231024,171000,263895290,5990,5990,5990,5990,0
20231024,170900,263895290,5990,5990,5990,5990,706
20231024,170800,263895290,5990,5990,5990,5990,0
20231024,170700,263895290,5990,5990,5990,5990,0
20231024,170600,263895290,5990,5990,5990,5990,0
20231024,170500,263895290,5990,5990,5990,5990,0
20231024,170400,263895290,5990,5990,5990,5990,0
20231024,170300,263895290,5990,5990,5990,5990,0
20231024,170200,263895290,5990,5990,5990,5990,0
20231024,170100,263895290,5990,5990,5990,5990,0
20231024,170000,263895290,5990,5990,5990,5990,0
20231024,165900,263895290,5990,5990,5990,5990,0
20231024,165800,263895290,5990,5990,5990,5990,0
20231024,165700,263895290,5990,5990,5990,5990,0
20231024,165600,263895290,5990,5990,5990,5990,0
20231024,165500,263895290,5990,5990,5990,5990,0
20231024,165400,263895290,5990,5990,5990,5990,0
20231024,165300,263895290,5990,5990,5990,5990,0
20231024,165200,263895290,5990,5990,5990,5990,0
20231024,165100,263895290,5990,5990,5990,5990,0
20231024,165000,263895290,5990,5990,5990,5990,0
20231024,164900,263895290,5990,5990,5990,5990,0
20231024,164800,263895290,5990,5990,5990,5990,0
20231024,164700,263895290,5990,5990,5990,5990,0
20231024,164600,263895290,5990,5990,5990,5990,0
20231024,164500,263895290,5990,5990,5990,5990,0
20231024,164400,263895290,5990,5990,5990,5990,0
20231024,164300,263895290,5990,5990,5990,5990,0
20231024,164200,263895290,5990,5990,5990,5990,0
20231024,164100,263895290,5990,5990,5990,5990,0
20231024,164000,263895290,5990,5990,5990,5990,0
20231024,163900,263895290,5990,5990,5990,5990,706
20231024,163800,263895290,5990,5990,5990,5990,0
20231024,163700,263895290,5990,5990,5990,5990,0
20231024,163600,263895290,5990,5990,5990,5990,0
20231024,163500,263895290,5990,5990,5990,5990,0
20231024,163400,263895290,5990,5990,5990,5990,0
20231024,163300,263895290,5990,5990,5990,5990,0
20231024,163200,263895290,5990,5990,5990,5990,0
20231024,163100,263895290,5990,5990,5990,5990,0
20231024,163000,263895290,5990,5990,5990,5990,0
20231024,162900,263895290,5990,5990,5990,5990,0
20231024,162800,263895290,5990,5990,5990,5990,0
20231024,162700,263895290,5990,5990,5990,5990,0
20231024,162600,263895290,5990,5990,5990,5990,0
20231024,162500,263895290,5990,5990,5990,5990,0
20231024,162400,263895290,5990,5990,5990,5990,0
20231024,162300,263895290,5990,5990,5990,5990,0
20231024,162200,263895290,5990,5990,5990,5990,0
20231024,162100,263895290,5990,5990,5990,5990,0
20231024,162000,263895290,5990,5990,5990,5990,0
20231024,161900,263895290,5990,5990,5990,5990,0
20231024,161800,263895290,5990,5990,5990,5990,0
20231024,161700,263895290,5990,5990,5990,5990,0
20231024,161600,263895290,5990,5990,5990,5990,0
20231024,161500,263895290,5990,5990,5990,5990,0
20231024,161400,263895290,5990,5990,5990,5990,0
20231024,161300,263895290,5990,5990,5990,5990,0
20231024,161200,263895290,5990,5990,5990,5990,0
20231024,161100,263895290,5990,5990,5990,5990,0
20231024,161000,263895290,5990,5990,5990,5990,0
20231024,160900,263895290,5990,5990,5990,5990,706
20231024,160800,263895290,5990,5990,5990,5990,0
20231024,160700,263895290,5990,5990,5990,5990,0
20231024,160600,263895290,5990,5990,5990,5990,0
20231024,160500,263895290,5990,5990,5990,5990,0
20231024,160400,263895290,5990,5990,5990,5990,0
20231024,160300,263895290,5990,5990,5990,5990,0
20231024,160200,263895290,5990,5990,5990,5990,0
20231024,160100,263895290,5990,5990,5990,5990,0
20231024,160000,263895290,5990,5990,5990,5990,0
20231024,155900,263895290,5990,5990,5990,5990,0
20231024,155800,263895290,5990,5990,5990,5990,0
20231024,155700,263895290,5990,5990,5990,5990,0
20231024,155600,263895290,5990,5990,5990,5990,0
20231024,155500,263895290,5990,5990,5990,5990,0
20231024,155400,263895290,5990,5990,5990,5990,0
20231024,155300,263895290,5990,5990,5990,5990,0
20231024,155200,263895290,5990,5990,5990,5990,0
20231024,155100,263895290,5990,5990,5990,5990,0
20231024,155000,263895290,5990,5990,5990,5990,0
20231024,154900,263895290,5990,5990,5990,5990,0
20231024,154800,263895290,5990,5990,5990,5990,0
20231024,154700,263895290,5990,5990,5990,5990,0
20231024,154600,263895290,5990,5990,5990,5990,0
20231024,154500,263895290,5990,5990,5990,5990,0
20231024,154400,263895290,5990,5990,5990,5990,0
20231024,154300,263895290,5990,5990,5990,5990,0
20231024,154200,263895290,5990,5990,5990,5990,0
20231024,154100,263895290,5990,5990,5990,5990,0
20231024,154000,263895290,5990,5990,5990,5990,0
20231024,153900,263895290,5990,5990,5990,5990,706
20231024,153800,263895290,5990,5990,5990,5990,0
20231024,153700,263895290,5990,5990,5990,5990,0
20231024,153600,263895290,5990,5990,5990,5990,0
20231024,153500,263895290,5990,5990,5990,5990,0
20231024,153400,263895290,5990,5990,5990,5990,0
20231024,153300,263895290,5990,5990,5990,5990,0
20231024,153200,263895290,5990,5990,5990,5990,0
20231024,153100,263895290,5990,5990,5990,5990,0
20231024,153000,263895290,5990,5990,5990,5990,706
20231024,152900,259666350,6030,6030,6030,6030,0
20231024,152800,259666350,6030,6030,6030,6030,0
20231024,152700,259666350,6030,6030,6030,6030,0
20231024,152600,259666350,6030,6030,6030,6030,0
20231024,152500,259666350,6030,6030,6030,6030,0
20231024,152400,259666350,6030,6030,6030,6030,0
20231024,152300,259666350,6030,6030,6030,6030,0
20231024,152200,259666350,6030,6030,6030,6030,0
20231024,152100,259666350,6030,6030,6030,6030,0
20231024,152000,259666350,6030,6030,6030,6030,0
20231024,151900,259666350,6030,6030,6030,6030,1
20231024,151800,259660320,6030,6030,6030,6030,0
20231024,151700,259660320,6030,6030,6030,6030,0
20231024,151600,259660320,6030,6030,6030,6030,0
20231024,151500,259660320,6030,6030,6030,6030,1
20231024,151400,259654290,6040,6040,6040,6040,1
20231024,151300,259648250,6030,6030,6030,6030,77
20231024,151200,259183940,6030,6030,6030,6030,223
20231024,151100,257839250,6040,6030,6040,6030,17
20231024,151000,257736580,6020,6020,6020,6020,9
20231024,150900,257682400,6010,6020,6040,6010,1054
20231024,150800,251342240,6020,6020,6020,6020,1000
20231024,150700,245322240,6040,6040,6040,6040,280
20231024,150600,243631040,6020,6020,6020,6020,57
20231024,150500,243287900,6040,6040,6040,6040,0
20231024,150400,243287900,6040,6040,6040,6040,0
20231024,150300,243287900,6040,6040,6040,6040,0
20231024,150200,243287900,6040,6040,6040,6040,0
20231024,150100,243287900,6040,6040,6040,6040,1
20231024,150000,243281860,6040,6040,6040,6040,1
20231024,145900,243275820,6040,6040,6040,6040,0
20231024,145800,243275820,6040,6040,6040,6040,0
20231024,145700,243275820,6040,6020,6040,6020,859
20231024,145600,238094310,6030,6030,6030,6030,0
20231024,145500,238094310,6030,6030,6030,6030,0
20231024,145400,238094310,6030,6030,6030,6030,0
20231024,145300,238094310,6030,6030,6030,6030,1
20231024,145200,238088280,6020,6020,6020,6020,50
20231024,145100,237787280,6030,6030,6030,6030,0
20231024,145000,237787280,6030,6030,6030,6030,1
20231024,144900,237781250,6010,6010,6010,6010,252
20231024,144800,236266730,6030,6030,6030,6030,6
20231024,144700,236230550,6030,6030,6030,6030,61
20231024,144600,235862720,6030,6020,6030,6020,798
20231024,144500,231055540,6010,6010,6010,6010,0
20231024,144400,231055540,6010,6010,6010,6010,0
20231024,144300,231055540,6010,6010,6010,6010,0
20231024,144200,231055540,6010,6010,6010,6010,0
20231024,144100,231055540,6010,6020,6020,6010,21
20231024,144000,230929130,6020,6020,6020,6020,15
20231024,143900,230838830,6020,6020,6020,6020,1
20231024,143800,230832810,6020,6020,6020,6020,84
20231024,143700,230327130,6020,6020,6020,6020,30
20231024,143600,230146530,6020,6020,6020,6020,5
20231024,143500,230116430,6030,6030,6030,6030,0
20231024,143400,230116430,6030,6030,6030,6030,0
20231024,143300,230116430,6030,6030,6030,6030,0
20231024,143200,230116430,6030,6030,6030,6030,0
20231024,143100,230116430,6030,6030,6030,6030,0
20231024,143000,230116430,6030,6030,6030,6030,0
20231024,142900,230116430,6030,6030,6030,6030,0
20231024,142800,230116430,6030,6030,6030,6030,0
20231024,142700,230116430,6030,6030,6030,6030,1
20231024,142600,230110400,6020,6020,6020,6020,0
20231024,142500,230110400,6020,6010,6020,6010,320
20231024,142400,228184100,6020,6020,6020,6020,20
20231024,142300,228063700,6020,6020,6020,6020,2
20231024,142200,228051660,6010,6010,6010,6010,0
20231024,142100,228051660,6010,6010,6010,6010,0
20231024,142000,228051660,6010,6010,6010,6010,0
20231024,141900,228051660,6010,6010,6010,6010,258
20231024,141800,226501080,6010,6010,6010,6010,1
20231024,141700,226495070,6010,6010,6010,6010,0
20231024,141600,226495070,6010,6010,6010,6010,0
20231024,141500,226495070,6010,6010,6010,6010,0
20231024,141400,226495070,6010,6010,6010,6010,0
20231024,141300,226495070,6010,6010,6010,6010,0
20231024,141200,226495070,6010,6010,6010,6010,0
20231024,141100,226495070,6010,6010,6010,6010,205
20231024,141000,225263020,6000,6000,6000,6000,10
20231024,140900,225203020,5970,5970,5970,5970,0
20231024,140800,225203020,5970,5970,5970,5970,0
20231024,140700,225203020,5970,5970,5970,5970,0
20231024,140600,225203020,5970,5970,5970,5970,0
20231024,140500,225203020,5970,5970,5970,5970,0
20231024,140400,225203020,5970,5970,5970,5970,335
20231024,140300,223203070,5970,5970,5970,5970,0
20231024,140200,223203070,5970,5970,5970,5970,335
20231024,140100,221203120,5990,5990,5990,5990,50
20231024,140000,220903620,6000,6000,6000,6000,0
20231024,135900,220903620,6000,6000,6000,6000,0
20231024,135800,220903620,6000,6000,6000,6000,0
20231024,135700,220903620,6000,6000,6000,6000,0
20231024,135600,220903620,6000,6000,6000,6000,0
20231024,135500,220903620,6000,6000,6000,6000,0
20231024,135400,220903620,6000,6000,6000,6000,0
20231024,135300,220903620,6000,6000,6000,6000,0
20231024,135200,220903620,6000,5980,6000,5980,974
20231024,135100,215072000,5980,5980,5980,5980,3
20231024,135000,215054060,5970,5970,5970,5970,0
20231024,134900,215054060,5970,5970,5970,5970,0
20231024,134800,215054060,5970,5970,5970,5970,3
20231024,134700,215036150,5970,5970,5970,5970,0
20231024,134600,215036150,5970,5970,5970,5970,101
20231024,134500,214433180,5970,5970,5970,5970,0
20231024,134400,214433180,5970,5970,5970,5970,0
20231024,134300,214433180,5970,5980,5980,5970,51
20231024,134200,214128210,5980,5980,5980,5980,0
20231024,134100,214128210,5980,5980,5980,5980,0
20231024,134000,214128210,5980,5980,5980,5980,0
20231024,133900,214128210,5980,5980,5980,5980,2
20231024,133800,214116250,5980,5960,5980,5960,122
20231024,133700,213388470,5950,5950,5950,5950,500
20231024,133600,210413470,5950,5950,5950,5950,626
20231024,133500,206688770,5950,5950,5950,5950,0
20231024,133400,206688770,5950,5950,5950,5950,0
20231024,133300,206688770,5950,5950,5950,5950,2
20231024,133200,206676870,5950,5950,5950,5950,2
20231024,133100,206664970,5950,5950,5950,5950,270
20231024,133000,205058470,5960,5960,5960,5960,0
20231024,132900,205058470,5960,5960,5960,5960,0
20231024,132800,205058470,5960,5960,5960,5960,0
20231024,132700,205058470,5960,5960,5960,5960,0
20231024,132600,205058470,5960,5950,5960,5950,109
20231024,132500,204409220,5950,5950,5950,5950,0
20231024,132400,204409220,5950,5950,5950,5950,0
20231024,132300,204409220,5950,5950,5950,5950,0
20231024,132200,204409220,5950,5950,5950,5950,0
20231024,132100,204409220,5950,5950,5950,5950,0
20231024,132000,204409220,5950,5950,5950,5950,0
20231024,131900,204409220,5950,5940,5950,5940,10
20231024,131800,204349730,5940,5940,5940,5940,100
20231024,131700,203755730,5920,5920,5920,5920,0
20231024,131600,203755730,5920,5920,5920,5920,0
20231024,131500,203755730,5920,5920,5920,5920,0
20231024,131400,203755730,5920,5910,5920,5910,1034
20231024,131300,197636410,5910,5910,5910,5910,0
20231024,131200,197636410,5910,5890,5910,5890,2
20231024,131100,197624610,5890,5890,5890,5890,50
20231024,131000,197330110,5910,5910,5910,5910,0
20231024,130900,197330110,5910,5910,5910,5910,10
20231024,130800,197271010,5890,5900,5900,5890,80
20231024,130700,196799710,5900,5900,5900,5900,1
20231024,130600,196793810,5920,5920,5920,5920,0
20231024,130500,196793810,5920,5920,5920,5920,21
20231024,130400,196669490,5920,5920,5920,5920,0
20231024,130300,196669490,5920,5900,5920,5900,2
20231024,130200,196657670,5920,5920,5920,5920,17
20231024,130100,196557030,5920,5920,5920,5920,0
20231024,130000,196557030,5920,5920,5920,5920,15
20231024,125900,196468230,5930,5930,5930,5930,0
20231024,125800,196468230,5930,5930,5930,5930,0
20231024,125700,196468230,5930,5930,5930,5930,0
20231024,125600,196468230,5930,5930,5930,5930,0
20231024,125500,196468230,5930,5930,5930,5930,0
20231024,125400,196468230,5930,5930,5930,5930,0
20231024,125300,196468230,5930,5930,5930,5930,0
20231024,125200,196468230,5930,5930,5930,5930,0
20231024,125100,196468230,5930,5930,5930,5930,0
20231024,125000,196468230,5930,5930,5930,5930,0
20231024,124900,196468230,5930,5930,5930,5930,0
20231024,124800,196468230,5930,5930,5930,5930,10
20231024,124700,196408930,5870,5870,5870,5870,0
20231024,124600,196408930,5870,5870,5870,5870,0
20231024,124500,196408930,5870,5870,5870,5870,0
20231024,124400,196408930,5870,5870,5870,5870,0
20231024,124300,196408930,5870,5870,5870,5870,98
20231024,124200,195833670,5870,5890,5890,5870,32
20231024,124100,195645720,5930,5930,5930,5930,2
20231024,124000,195633860,5950,5950,5950,5950,3
20231024,123900,195616010,5950,5950,5950,5950,0
20231024,123800,195616010,5950,5940,5950,5940,509
20231024,123700,192592250,5940,5940,5940,5940,0
20231024,123600,192592250,5940,5940,5940,5940,0
20231024,123500,192592250,5940,5940,5940,5940,101
20231024,123400,191992310,5900,5900,5900,5900,2
20231024,123300,191980510,5950,5950,5950,5950,0
20231024,123200,191980510,5950,5950,5950,5950,0
20231024,123100,191980510,5950,5950,5950,5950,0
20231024,123000,191980510,5950,5940,5950,5940,2
20231024,122900,191968620,5930,5930,5930,5930,0
20231024,122800,191968620,5930,5930,5930,5930,328
20231024,122700,190023580,5930,5930,5930,5930,0
20231024,122600,190023580,5930,5930,5930,5930,0
20231024,122500,190023580,5930,5930,5930,5930,0
20231024,122400,190023580,5930,5930,5930,5930,0
20231024,122300,190023580,5930,5930,5930,5930,0
20231024,122200,190023580,5930,5930,5930,5930,0
20231024,122100,190023580,5930,5910,5930,5910,550
20231024,122000,186766160,5900,5900,5900,5900,0
20231024,121900,186766160,5900,5900,5900,5900,344
20231024,121800,184736560,5870,5870,5870,5870,0
20231024,121700,184736560,5870,5870,5870,5870,0
20231024,121600,184736560,5870,5870,5870,5870,0
20231024,121500,184736560,5870,5870,5870,5870,0
20231024,121400,184736560,5870,5870,5870,5870,0
20231024,121300,184736560,5870,5870,5870,5870,0
20231024,121200,184736560,5870,5880,5880,5870,372
20231024,121100,182552220,5890,5890,5890,5890,0
20231024,121000,182552220,5890,5890,5890,5890,0
20231024,120900,182552220,5890,5880,5890,5880,673
20231024,120800,178593060,5870,5870,5870,5870,0
20231024,120700,178593060,5870,5870,5870,5870,0
20231024,120600,178593060,5870,5870,5870,5870,2
20231024,120500,178581320,5880,5880,5880,5880,0
20231024,120400,178581320,5880,5880,5880,5880,0
20231024,120300,178581320,5880,5880,5880,5880,18
20231024,120200,178475480,5880,5880,5880,5880,1
20231024,120100,178469600,5880,5880,5880,5880,0
20231024,120000,178469600,5880,5880,5880,5880,0
20231024,115900,178469600,5880,5880,5880,5880,0
20231024,115800,178469600,5880,5880,5880,5880,0
20231024,115700,178469600,5880,5880,5880,5880,0
20231024,115600,178469600,5880,5880,5880,5880,0
20231024,115500,178469600,5880,5880,5880,5880,0
20231024,115400,178469600,5880,5880,5880,5880,0
20231024,115300,178469600,5880,5880,5880,5880,0
20231024,115200,178469600,5880,5880,5880,5880,0
20231024,115100,178469600,5880,5880,5880,5880,0
20231024,115000,178469600,5880,5880,5880,5880,0
20231024,114900,178469600,5880,5880,5880,5880,273
20231024,114800,176864360,5880,5880,5880,5880,337
20231024,114700,174882800,5870,5870,5870,5870,31
20231024,114600,174700830,5860,5860,5860,5860,0
20231024,114500,174700830,5860,5860,5860,5860,154
20231024,114400,173798390,5860,5860,5860,5860,1
20231024,114300,173792530,5850,5850,5850,5850,178
20231024,114200,172751230,5850,5850,5850,5850,0
20231024,114100,172751230,5850,5850,5850,5850,0
20231024,114000,172751230,5850,5850,5850,5850,0
20231024,113900,172751230,5850,5850,5850,5850,60
20231024,113800,172400230,5850,5850,5850,5850,2
20231024,113700,172388530,5850,5850,5850,5850,2
20231024,113600,172376830,5840,5840,5840,5840,0
20231024,113500,172376830,5840,5840,5840,5840,0
20231024,113400,172376830,5840,5840,5840,5840,0
20231024,113300,172376830,5840,5840,5840,5840,0
20231024,113200,172376830,5840,5840,5840,5840,335
20231024,113100,170420430,5820,5820,5820,5820,0
20231024,113000,170420430,5820,5820,5820,5820,0
20231024,112900,170420430,5820,5820,5820,5820,0
20231024,112800,170420430,5820,5820,5820,5820,0
20231024,112700,170420430,5820,5820,5820,5820,0
20231024,112600,170420430,5820,5820,5820,5820,0
20231024,112500,170420430,5820,5820,5820,5820,500
20231024,112400,167510430,5820,5820,5820,5820,20
20231024,112300,167394030,5840,5840,5840,5840,0
20231024,112200,167394030,5840,5840,5840,5840,0
20231024,112100,167394030,5840,5800,5840,5800,741
20231024,112000,163079050,5800,5800,5800,5800,0
20231024,111900,163079050,5800,5800,5800,5800,0
20231024,111800,163079050,5800,5800,5800,5800,1
20231024,111700,163073250,5800,5800,5800,5800,1
20231024,111600,163067450,5810,5810,5810,5810,0
20231024,111500,163067450,5810,5810,5810,5810,0
20231024,111400,163067450,5810,5810,5810,5810,1
20231024,111300,163061640,5800,5800,5800,5800,0
20231024,111200,163061640,5800,5790,5800,5790,186
20231024,111100,161982970,5770,5770,5770,5770,0
20231024,111000,161982970,5770,5770,5770,5770,0
20231024,110900,161982970,5770,5770,5770,5770,0
20231024,110800,161982970,5770,5770,5770,5770,0
20231024,110700,161982970,5770,5770,5770,5770,0
20231024,110600,161982970,5770,5770,5770,5770,12
20231024,110500,161913730,5780,5780,5780,5780,0
20231024,110400,161913730,5780,5780,5780,5780,0
20231024,110300,161913730,5780,5780,5780,5780,0
20231024,110200,161913730,5780,5750,5780,5750,31
20231024,110100,161734850,5750,5750,5750,5750,0
20231024,110000,161734850,5750,5750,5750,5750,0
20231024,105900,161734850,5750,5780,5790,5750,115
20231024,105800,161070440,5790,5790,5790,5790,0
20231024,105700,161070440,5790,5790,5790,5790,0
20231024,105600,161070440,5790,5790,5790,5790,0
20231024,105500,161070440,5790,5790,5790,5790,0
20231024,105400,161070440,5790,5790,5790,5790,0
20231024,105300,161070440,5790,5750,5790,5750,2
20231024,105200,161058900,5760,5760,5760,5740,1811
20231024,105100,150653150,5770,5770,5770,5770,400
20231024,105000,148345150,5770,5800,5800,5770,15
20231024,104900,148258280,5770,5770,5770,5770,5
20231024,104800,148229430,5770,5770,5770,5770,0
20231024,104700,148229430,5770,5770,5770,5770,13
20231024,104600,148154420,5770,5770,5770,5770,0
20231024,104500,148154420,5770,5770,5770,5770,0
20231024,104400,148154420,5770,5770,5770,5770,0
20231024,104300,148154420,5770,5770,5770,5770,0
20231024,104200,148154420,5770,5770,5770,5770,0
20231024,104100,148154420,5770,5770,5770,5770,81
20231024,104000,147687050,5760,5760,5760,5760,2
20231024,103900,147675530,5750,5750,5750,5750,65
20231024,103800,147301780,5770,5760,5770,5760,9
20231024,103700,147249860,5770,5770,5770,5770,0
20231024,103600,147249860,5770,5770,5770,5770,0
20231024,103500,147249860,5770,5760,5770,5760,35
20231024,103400,147048210,5760,5780,5780,5760,810
20231024,103300,142374010,5780,5780,5780,5780,1
20231024,103200,142368230,5780,5780,5780,5780,1
20231024,103100,142362450,5780,5780,5780,5780,20
20231024,103000,142246850,5780,5780,5780,5780,19
20231024,102900,142137030,5780,5770,5780,5770,529
20231024,102800,139084410,5770,5770,5770,5770,0
20231024,102700,139084410,5770,5780,5780,5770,295
20231024,102600,137379950,5780,5780,5780,5780,213
20231024,102500,136148810,5780,5780,5780,5780,0
20231024,102400,136148810,5780,5780,5780,5780,0
20231024,102300,136148810,5780,5790,5790,5780,50
20231024,102200,135859480,5790,5800,5800,5790,862
20231024,102100,130867000,5800,5830,5830,5800,4665
20231024,102000,103756850,5830,5830,5830,5830,34
20231024,101900,103558630,5830,5830,5830,5830,0
20231024,101800,103558630,5830,5830,5830,5830,580
20231024,101700,100177230,5830,5830,5830,5830,0
20231024,101600,100177230,5830,5830,5830,5830,0
20231024,101500,100177230,5830,5830,5830,5830,0
20231024,101400,100177230,5830,5830,5830,5830,0
20231024,101300,100177230,5830,5830,5830,5830,0
20231024,101200,100177230,5830,5830,5830,5830,6
20231024,101100,100142250,5830,5830,5830,5830,22
20231024,101000,100013990,5830,5840,5840,5830,223
20231024,100900,98713890,5840,5840,5840,5840,380
20231024,100800,96494690,5840,5840,5840,5840,0
20231024,100700,96494690,5840,5840,5840,5840,4
20231024,100600,96471330,5830,5830,5830,5830,0
20231024,100500,96471330,5830,5830,5830,5830,0
20231024,100400,96471330,5830,5840,5840,5830,41
20231024,100300,96232070,5830,5830,5830,5830,0
20231024,100200,96232070,5830,5830,5830,5830,23
20231024,100100,96097980,5830,5830,5830,5830,17
20231024,100000,95998870,5830,5830,5830,5830,414
20231024,095900,93585250,5820,5820,5820,5820,50
20231024,095800,93294250,5840,5840,5840,5840,0
20231024,095700,93294250,5840,5830,5840,5830,175
20231024,095600,92272280,5840,5840,5840,5840,0
20231024,095500,92272280,5840,5840,5840,5840,0
20231024,095400,92272280,5840,5840,5840,5840,0
20231024,095300,92272280,5840,5840,5840,5840,0
20231024,095200,92272280,5840,5840,5840,5840,90
20231024,095100,91746680,5820,5820,5820,5820,0
20231024,095000,91746680,5820,5820,5820,5820,0
20231024,094900,91746680,5820,5820,5820,5820,0
20231024,094800,91746680,5820,5810,5820,5810,954
20231024,094700,86194940,5820,5820,5820,5820,1000
20231024,094600,80374940,5850,5850,5850,5850,0
20231024,094500,80374940,5850,5850,5850,5850,0
20231024,094400,80374940,5850,5850,5850,5850,275
20231024,094300,78766190,5820,5830,5830,5820,3055
20231024,094200,60957640,5830,5830,5830,5830,44
20231024,094100,60701120,5830,5830,5830,5830,0
20231024,094000,60701120,5830,5830,5830,5830,0
20231024,093900,60701120,5830,5840,5840,5830,70
20231024,093800,60292920,5850,5840,5850,5840,809
20231024,093700,55563770,5830,5830,5830,5830,62
20231024,093600,55202310,5830,5830,5830,5830,302
20231024,093500,53441650,5840,5840,5840,5840,26
20231024,093400,53289810,5850,5850,5850,5850,0
20231024,093300,53289810,5850,5850,5850,5850,1
20231024,093200,53283960,5830,5810,5850,5810,73
20231024,093100,52859150,5810,5810,5810,5810,35
20231024,093000,52655800,5810,5810,5810,5810,70
20231024,092900,52249100,5810,5830,5850,5810,296
20231024,092800,50521030,5830,5840,5840,5830,224
20231024,092700,49213370,5840,5840,5840,5840,50
20231024,092600,48921370,5840,5840,5840,5840,0
20231024,092500,48921370,5840,5840,5840,5840,5
20231024,092400,48892170,5810,5810,5810,5810,0
20231024,092300,48892170,5810,5830,5830,5810,258
20231024,092200,47389630,5810,5830,5830,5810,600
20231024,092100,43898910,5810,5840,5840,5810,3701
20231024,092000,22391820,5860,5860,5860,5860,22
20231024,091900,22262900,5860,5860,5860,5860,1
20231024,091800,22257040,5810,5880,5880,5810,352
20231024,091700,20204790,5890,5890,5890,5890,10
20231024,091600,20145890,5890,5880,5890,5880,551
20231024,091500,16900510,5890,5890,5890,5890,0
20231024,091400,16900510,5890,5900,5900,5890,572
20231024,091300,13531410,5910,5910,5910,5910,0
20231024,091200,13531410,5910,5910,5910,5910,0
20231024,091100,13531410,5910,5930,5930,5910,166
20231024,091000,12547930,5920,5920,5920,5920,25
20231024,090900,12399930,5920,5920,5930,5920,202
20231024,090800,11203990,5930,5930,5930,5930,4
20231024,090700,11180270,5920,5930,5930,5920,114
20231024,090600,10505250,5920,5900,5920,5900,395
20231024,090500,8170630,5890,5890,5890,5890,93
20231024,090400,7622860,5890,5890,5890,5890,10
20231024,090300,7563960,5890,5890,5890,5890,0
20231024,090200,7563960,5890,5890,5890,5890,56
20231024,090100,7234120,5890,5880,5890,5880,63
20231024,090000,6863060,5870,5830,5870,5830,1177