KissMeData/051160/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,192200,694701380,6060,6060,6060,6060,3062
20231026,192100,694701380,6060,6060,6060,6060,0
20231026,192000,694701380,6060,6060,6060,6060,0
20231026,191900,694701380,6060,6060,6060,6060,0
20231026,191800,694701380,6060,6060,6060,6060,0
20231026,191700,694701380,6060,6060,6060,6060,0
20231026,191600,694701380,6060,6060,6060,6060,0
20231026,191500,694701380,6060,6060,6060,6060,0
20231026,191400,694701380,6060,6060,6060,6060,0
20231026,191300,694701380,6060,6060,6060,6060,0
20231026,191200,694701380,6060,6060,6060,6060,0
20231026,191100,694701380,6060,6060,6060,6060,0
20231026,191000,694701380,6060,6060,6060,6060,0
20231026,190900,694701380,6060,6060,6060,6060,0
20231026,190800,694701380,6060,6060,6060,6060,0
20231026,190700,694701380,6060,6060,6060,6060,0
20231026,190600,694701380,6060,6060,6060,6060,0
20231026,190500,694701380,6060,6060,6060,6060,0
20231026,190400,694701380,6060,6060,6060,6060,0
20231026,190300,694701380,6060,6060,6060,6060,0
20231026,190200,694701380,6060,6060,6060,6060,0
20231026,190100,694701380,6060,6060,6060,6060,0
20231026,190000,694701380,6060,6060,6060,6060,0
20231026,185900,694701380,6060,6060,6060,6060,0
20231026,185800,694701380,6060,6060,6060,6060,0
20231026,185700,694701380,6060,6060,6060,6060,0
20231026,185600,694701380,6060,6060,6060,6060,0
20231026,185500,694701380,6060,6060,6060,6060,0
20231026,185400,694701380,6060,6060,6060,6060,0
20231026,185300,694701380,6060,6060,6060,6060,0
20231026,185200,694701380,6060,6060,6060,6060,3062
20231026,185100,694701380,6060,6060,6060,6060,0
20231026,185000,694701380,6060,6060,6060,6060,0
20231026,184900,694701380,6060,6060,6060,6060,0
20231026,184800,694701380,6060,6060,6060,6060,0
20231026,184700,694701380,6060,6060,6060,6060,0
20231026,184600,694701380,6060,6060,6060,6060,0
20231026,184500,694701380,6060,6060,6060,6060,0
20231026,184400,694701380,6060,6060,6060,6060,0
20231026,184300,694701380,6060,6060,6060,6060,0
20231026,184200,694701380,6060,6060,6060,6060,0
20231026,184100,694701380,6060,6060,6060,6060,0
20231026,184000,694701380,6060,6060,6060,6060,0
20231026,183900,694701380,6060,6060,6060,6060,0
20231026,183800,694701380,6060,6060,6060,6060,0
20231026,183700,694701380,6060,6060,6060,6060,0
20231026,183600,694701380,6060,6060,6060,6060,0
20231026,183500,694701380,6060,6060,6060,6060,0
20231026,183400,694701380,6060,6060,6060,6060,0
20231026,183300,694701380,6060,6060,6060,6060,0
20231026,183200,694701380,6060,6060,6060,6060,0
20231026,183100,694701380,6060,6060,6060,6060,0
20231026,183000,694701380,6060,6060,6060,6060,0
20231026,182900,694701380,6060,6060,6060,6060,0
20231026,182800,694701380,6060,6060,6060,6060,0
20231026,182700,694701380,6060,6060,6060,6060,0
20231026,182600,694701380,6060,6060,6060,6060,0
20231026,182500,694701380,6060,6060,6060,6060,0
20231026,182400,694701380,6060,6060,6060,6060,0
20231026,182300,694701380,6060,6060,6060,6060,0
20231026,182200,694701380,6060,6060,6060,6060,3062
20231026,182100,694701380,6060,6060,6060,6060,0
20231026,182000,694701380,6060,6060,6060,6060,0
20231026,181900,694701380,6060,6060,6060,6060,0
20231026,181800,694701380,6060,6060,6060,6060,0
20231026,181700,694701380,6060,6060,6060,6060,0
20231026,181600,694701380,6060,6060,6060,6060,0
20231026,181500,694701380,6060,6060,6060,6060,0
20231026,181400,694701380,6060,6060,6060,6060,0
20231026,181300,694701380,6060,6060,6060,6060,0
20231026,181200,694701380,6060,6060,6060,6060,0
20231026,181100,694701380,6060,6060,6060,6060,0
20231026,181000,694701380,6060,6060,6060,6060,0
20231026,180900,694701380,6060,6060,6060,6060,0
20231026,180800,694701380,6060,6060,6060,6060,0
20231026,180700,694701380,6060,6060,6060,6060,0
20231026,180600,694701380,6060,6060,6060,6060,0
20231026,180500,694701380,6060,6060,6060,6060,0
20231026,180400,694701380,6060,6060,6060,6060,0
20231026,180300,694701380,6060,6060,6060,6060,0
20231026,180200,694701380,6060,6060,6060,6060,0
20231026,180100,694701380,6060,6060,6060,6060,0
20231026,180000,694701380,6060,6060,6060,6060,0
20231026,175900,694701380,6060,6060,6060,6060,0
20231026,175800,694701380,6060,6060,6060,6060,0
20231026,175700,694701380,6060,6060,6060,6060,0
20231026,175600,694701380,6060,6060,6060,6060,0
20231026,175500,694701380,6060,6060,6060,6060,0
20231026,175400,694701380,6060,6060,6060,6060,0
20231026,175300,694701380,6060,6060,6060,6060,0
20231026,175200,694701380,6060,6060,6060,6060,3062
20231026,175100,694701380,6060,6060,6060,6060,0
20231026,175000,694701380,6060,6060,6060,6060,0
20231026,174900,694701380,6060,6060,6060,6060,0
20231026,174800,694701380,6060,6060,6060,6060,0
20231026,174700,694701380,6060,6060,6060,6060,0
20231026,174600,694701380,6060,6060,6060,6060,0
20231026,174500,694701380,6060,6060,6060,6060,0
20231026,174400,694701380,6060,6060,6060,6060,0
20231026,174300,694701380,6060,6060,6060,6060,0
20231026,174200,694701380,6060,6060,6060,6060,0
20231026,174100,694701380,6060,6060,6060,6060,0
20231026,174000,694701380,6060,6060,6060,6060,0
20231026,173900,694701380,6060,6060,6060,6060,0
20231026,173800,694701380,6060,6060,6060,6060,0
20231026,173700,694701380,6060,6060,6060,6060,0
20231026,173600,694701380,6060,6060,6060,6060,0
20231026,173500,694701380,6060,6060,6060,6060,0
20231026,173400,694701380,6060,6060,6060,6060,0
20231026,173300,694701380,6060,6060,6060,6060,0
20231026,173200,694701380,6060,6060,6060,6060,0
20231026,173100,694701380,6060,6060,6060,6060,0
20231026,173000,694701380,6060,6060,6060,6060,0
20231026,172900,694701380,6060,6060,6060,6060,0
20231026,172800,694701380,6060,6060,6060,6060,0
20231026,172700,694701380,6060,6060,6060,6060,0
20231026,172600,694701380,6060,6060,6060,6060,0
20231026,172500,694701380,6060,6060,6060,6060,0
20231026,172400,694701380,6060,6060,6060,6060,0
20231026,172300,694701380,6060,6060,6060,6060,0
20231026,172200,694701380,6060,6060,6060,6060,3062
20231026,172100,694701380,6060,6060,6060,6060,0
20231026,172000,694701380,6060,6060,6060,6060,0
20231026,171900,694701380,6060,6060,6060,6060,0
20231026,171800,694701380,6060,6060,6060,6060,0
20231026,171700,694701380,6060,6060,6060,6060,0
20231026,171600,694701380,6060,6060,6060,6060,0
20231026,171500,694701380,6060,6060,6060,6060,0
20231026,171400,694701380,6060,6060,6060,6060,0
20231026,171300,694701380,6060,6060,6060,6060,0
20231026,171200,694701380,6060,6060,6060,6060,0
20231026,171100,694701380,6060,6060,6060,6060,0
20231026,171000,694701380,6060,6060,6060,6060,0
20231026,170900,694701380,6060,6060,6060,6060,0
20231026,170800,694701380,6060,6060,6060,6060,0
20231026,170700,694701380,6060,6060,6060,6060,0
20231026,170600,694701380,6060,6060,6060,6060,0
20231026,170500,694701380,6060,6060,6060,6060,0
20231026,170400,694701380,6060,6060,6060,6060,0
20231026,170300,694701380,6060,6060,6060,6060,0
20231026,170200,694701380,6060,6060,6060,6060,0
20231026,170100,694701380,6060,6060,6060,6060,0
20231026,170000,694701380,6060,6060,6060,6060,0
20231026,165900,694701380,6060,6060,6060,6060,0
20231026,165800,694701380,6060,6060,6060,6060,0
20231026,165700,694701380,6060,6060,6060,6060,0
20231026,165600,694701380,6060,6060,6060,6060,0
20231026,165500,694701380,6060,6060,6060,6060,0
20231026,165400,694701380,6060,6060,6060,6060,0
20231026,165300,694701380,6060,6060,6060,6060,0
20231026,165200,694701380,6060,6060,6060,6060,3062
20231026,165100,694701380,6060,6060,6060,6060,0
20231026,165000,694701380,6060,6060,6060,6060,0
20231026,164900,694701380,6060,6060,6060,6060,0
20231026,164800,694701380,6060,6060,6060,6060,0
20231026,164700,694701380,6060,6060,6060,6060,0
20231026,164600,694701380,6060,6060,6060,6060,0
20231026,164500,694701380,6060,6060,6060,6060,0
20231026,164400,694701380,6060,6060,6060,6060,0
20231026,164300,694701380,6060,6060,6060,6060,0
20231026,164200,694701380,6060,6060,6060,6060,0
20231026,164100,694701380,6060,6060,6060,6060,0
20231026,164000,694701380,6060,6060,6060,6060,0
20231026,163900,694701380,6060,6060,6060,6060,0
20231026,163800,694701380,6060,6060,6060,6060,0
20231026,163700,694701380,6060,6060,6060,6060,0
20231026,163600,694701380,6060,6060,6060,6060,0
20231026,163500,694701380,6060,6060,6060,6060,0
20231026,163400,694701380,6060,6060,6060,6060,0
20231026,163300,694701380,6060,6060,6060,6060,0
20231026,163200,694701380,6060,6060,6060,6060,0
20231026,163100,694701380,6060,6060,6060,6060,0
20231026,163000,694701380,6060,6060,6060,6060,0
20231026,162900,694701380,6060,6060,6060,6060,0
20231026,162800,694701380,6060,6060,6060,6060,0
20231026,162700,694701380,6060,6060,6060,6060,0
20231026,162600,694701380,6060,6060,6060,6060,0
20231026,162500,694701380,6060,6060,6060,6060,0
20231026,162400,694701380,6060,6060,6060,6060,0
20231026,162300,694701380,6060,6060,6060,6060,0
20231026,162200,694701380,6060,6060,6060,6060,3062
20231026,162100,694701380,6060,6060,6060,6060,0
20231026,162000,694701380,6060,6060,6060,6060,0
20231026,161900,694701380,6060,6060,6060,6060,0
20231026,161800,694701380,6060,6060,6060,6060,0
20231026,161700,694701380,6060,6060,6060,6060,0
20231026,161600,694701380,6060,6060,6060,6060,0
20231026,161500,694701380,6060,6060,6060,6060,0
20231026,161400,694701380,6060,6060,6060,6060,0
20231026,161300,694701380,6060,6060,6060,6060,0
20231026,161200,694701380,6060,6060,6060,6060,0
20231026,161100,694701380,6060,6060,6060,6060,0
20231026,161000,694701380,6060,6060,6060,6060,0
20231026,160900,694701380,6060,6060,6060,6060,0
20231026,160800,694701380,6060,6060,6060,6060,0
20231026,160700,694701380,6060,6060,6060,6060,0
20231026,160600,694701380,6060,6060,6060,6060,0
20231026,160500,694701380,6060,6060,6060,6060,0
20231026,160400,694701380,6060,6060,6060,6060,0
20231026,160300,694701380,6060,6060,6060,6060,0
20231026,160200,694701380,6060,6060,6060,6060,0
20231026,160100,694701380,6060,6060,6060,6060,0
20231026,160000,694701380,6060,6060,6060,6060,0
20231026,155900,694701380,6060,6060,6060,6060,0
20231026,155800,694701380,6060,6060,6060,6060,0
20231026,155700,694701380,6060,6060,6060,6060,0
20231026,155600,694701380,6060,6060,6060,6060,0
20231026,155500,694701380,6060,6060,6060,6060,0
20231026,155400,694701380,6060,6060,6060,6060,0
20231026,155300,694701380,6060,6060,6060,6060,0
20231026,155200,694701380,6060,6060,6060,6060,3062
20231026,155100,694701380,6060,6060,6060,6060,0
20231026,155000,694701380,6060,6060,6060,6060,0
20231026,154900,694701380,6060,6060,6060,6060,0
20231026,154800,694701380,6060,6060,6060,6060,0
20231026,154700,694701380,6060,6060,6060,6060,0
20231026,154600,694701380,6060,6060,6060,6060,0
20231026,154500,694701380,6060,6060,6060,6060,0
20231026,154400,694701380,6060,6060,6060,6060,0
20231026,154300,694701380,6060,6060,6060,6060,0
20231026,154200,694701380,6060,6060,6060,6060,0
20231026,154100,694701380,6060,6060,6060,6060,0
20231026,154000,694701380,6060,6060,6060,6060,0
20231026,153900,694701380,6060,6060,6060,6060,0
20231026,153800,694701380,6060,6060,6060,6060,0
20231026,153700,694701380,6060,6060,6060,6060,0
20231026,153600,694701380,6060,6060,6060,6060,0
20231026,153500,694701380,6060,6060,6060,6060,0
20231026,153400,694701380,6060,6060,6060,6060,0
20231026,153300,694701380,6060,6060,6060,6060,0
20231026,153200,694701380,6060,6060,6060,6060,0
20231026,153100,694701380,6060,6060,6060,6060,0
20231026,153000,694701380,6060,6060,6060,6060,3062
20231026,152900,676145660,6090,6090,6090,6090,0
20231026,152800,676145660,6090,6090,6090,6090,0
20231026,152700,676145660,6090,6090,6090,6090,0
20231026,152600,676145660,6090,6090,6090,6090,0
20231026,152500,676145660,6090,6090,6090,6090,0
20231026,152400,676145660,6090,6090,6090,6090,0
20231026,152300,676145660,6090,6090,6090,6090,0
20231026,152200,676145660,6090,6090,6090,6090,0
20231026,152100,676145660,6090,6090,6090,6090,0
20231026,152000,676145660,6090,6090,6090,6090,0
20231026,151900,676145660,6090,6080,6090,6060,1799
20231026,151800,665217190,6090,6080,6090,6080,409
20231026,151700,662730320,6080,6080,6080,6080,0
20231026,151600,662730320,6080,6080,6080,6080,500
20231026,151500,659690320,6090,6090,6090,6090,9
20231026,151400,659635510,6090,6080,6090,6080,501
20231026,151300,656589420,6090,6090,6090,6090,2
20231026,151200,656577240,6090,6090,6090,6090,13
20231026,151100,656498070,6080,6080,6080,6080,444
20231026,151000,653798550,6090,6090,6090,6080,581
20231026,150900,650265960,6090,6090,6090,6090,1
20231026,150800,650259870,6080,6080,6080,6080,3003
20231026,150700,632001630,6080,6080,6080,6080,2001
20231026,150600,619835550,6080,6080,6080,6080,1
20231026,150500,619829470,6090,6090,6090,6090,1
20231026,150400,619823380,6070,6070,6070,6070,12
20231026,150300,619750540,6090,6090,6090,6090,0
20231026,150200,619750540,6090,6080,6090,6080,166
20231026,150100,618741250,6080,6080,6080,6080,1000
20231026,150000,612661250,6080,6080,6080,6080,0
20231026,145900,612661250,6080,6080,6080,6080,100
20231026,145800,612053250,6080,6080,6080,6080,100
20231026,145700,611445250,6060,6050,6060,6050,1088
20231026,145600,604852020,6050,6050,6050,6040,390
20231026,145500,602496370,6050,6050,6050,6050,619
20231026,145400,598751420,6050,6050,6050,6050,11
20231026,145300,598684870,6050,6050,6050,6050,120
20231026,145200,597958870,6050,6050,6050,6050,1
20231026,145100,597952820,6040,6050,6050,6040,928
20231026,145000,592339160,6050,6040,6050,6040,30
20231026,144900,592157950,6040,6040,6040,6040,40
20231026,144800,591916350,6040,6040,6040,6040,69
20231026,144700,591499590,6040,6040,6040,6040,12
20231026,144600,591427110,6040,6040,6040,6040,5
20231026,144500,591396910,6040,6040,6040,6040,19
20231026,144400,591282150,6050,6050,6050,6050,4
20231026,144300,591257950,6050,6050,6050,6050,0
20231026,144200,591257950,6050,6050,6050,6050,244
20231026,144100,589781750,6050,6050,6050,6050,6
20231026,144000,589745450,6050,6050,6050,6050,0
20231026,143900,589745450,6050,6050,6050,6050,0
20231026,143800,589745450,6050,6050,6050,6050,1
20231026,143700,589739400,6030,6030,6030,6030,0
20231026,143600,589739400,6030,6030,6030,6030,1526
20231026,143500,580537620,6030,6020,6030,6020,6
20231026,143400,580501450,6020,6020,6020,6020,307
20231026,143300,578653310,6020,6020,6020,6020,250
20231026,143200,577148310,6020,6020,6020,6020,0
20231026,143100,577148310,6020,6020,6020,6020,0
20231026,143000,577148310,6020,6020,6030,6020,866
20231026,142900,571934980,6030,6030,6030,6020,376
20231026,142800,569670780,6050,6050,6050,6050,0
20231026,142700,569670780,6050,6030,6050,6030,1203
20231026,142600,562416650,6050,6030,6050,6030,759
20231026,142500,557839830,6060,6060,6060,6060,0
20231026,142400,557839830,6060,6060,6060,6060,0
20231026,142300,557839830,6060,6030,6060,6030,62
20231026,142200,557465910,6030,6030,6030,6030,20
20231026,142100,557345310,6030,6040,6040,6030,20
20231026,142000,557224540,6040,6040,6040,6040,0
20231026,141900,557224540,6040,6040,6040,6040,0
20231026,141800,557224540,6040,6040,6040,6040,11
20231026,141700,557158100,6050,6050,6050,6050,0
20231026,141600,557158100,6050,6050,6050,6050,0
20231026,141500,557158100,6050,6050,6050,6050,0
20231026,141400,557158100,6050,6050,6050,6050,0
20231026,141300,557158100,6050,6050,6050,6050,50
20231026,141200,556855600,6050,6050,6050,6050,35
20231026,141100,556643850,6060,6060,6060,6060,0
20231026,141000,556643850,6060,6060,6060,6060,0
20231026,140900,556643850,6060,6060,6060,6060,0
20231026,140800,556643850,6060,6060,6060,6060,0
20231026,140700,556643850,6060,6040,6060,6040,362
20231026,140600,554457350,6030,6030,6030,6030,0
20231026,140500,554457350,6030,6030,6030,6030,9
20231026,140400,554403080,6040,6040,6040,6040,21
20231026,140300,554276240,6040,6040,6040,6040,0
20231026,140200,554276240,6040,6040,6040,6040,0
20231026,140100,554276240,6040,6040,6040,6040,1
20231026,140000,554270200,6040,6040,6040,6040,4
20231026,135900,554246040,6040,6040,6040,6040,0
20231026,135800,554246040,6040,6040,6040,6040,2
20231026,135700,554233960,6040,6040,6040,6040,32
20231026,135600,554040680,6040,6040,6040,6040,0
20231026,135500,554040680,6040,6040,6040,6040,55
20231026,135400,553708480,6040,6040,6040,6040,0
20231026,135300,553708480,6040,6040,6040,6040,0
20231026,135200,553708480,6040,6040,6040,6040,925
20231026,135100,548121480,6040,6060,6060,6040,2286
20231026,135000,534296960,6060,6060,6060,6060,0
20231026,134900,534296960,6060,6060,6060,6060,0
20231026,134800,534296960,6060,6060,6060,6060,2
20231026,134700,534284840,6060,6060,6060,6060,0
20231026,134600,534284840,6060,6060,6060,6060,0
20231026,134500,534284840,6060,6060,6060,6060,0
20231026,134400,534284840,6060,6060,6060,6060,1
20231026,134300,534278780,6060,6060,6060,6060,0
20231026,134200,534278780,6060,6060,6060,6060,0
20231026,134100,534278780,6060,6060,6060,6060,0
20231026,134000,534278780,6060,6060,6060,6060,23
20231026,133900,534139400,6060,6050,6060,6050,404
20231026,133800,531695190,6070,6070,6070,6070,0
20231026,133700,531695190,6070,6070,6070,6070,1
20231026,133600,531689120,6060,6060,6060,6060,0
20231026,133500,531689120,6060,6060,6060,6060,946
20231026,133400,525956360,6090,6090,6090,6090,1
20231026,133300,525950270,6070,6070,6070,6070,79
20231026,133200,525470740,6080,6080,6080,6080,0
20231026,133100,525470740,6080,6080,6080,6080,0
20231026,133000,525470740,6080,6080,6080,6080,0
20231026,132900,525470740,6080,6080,6080,6080,0
20231026,132800,525470740,6080,6080,6080,6080,167
20231026,132700,524455380,6100,6100,6100,6100,0
20231026,132600,524455380,6100,6100,6100,6100,0
20231026,132500,524455380,6100,6100,6100,6100,0
20231026,132400,524455380,6100,6100,6100,6100,0
20231026,132300,524455380,6100,6100,6100,6100,0
20231026,132200,524455380,6100,6100,6100,6100,0
20231026,132100,524455380,6100,6100,6100,6100,0
20231026,132000,524455380,6100,6100,6100,6100,0
20231026,131900,524455380,6100,6090,6100,6090,350
20231026,131800,522323640,6080,6080,6080,6080,0
20231026,131700,522323640,6080,6080,6080,6080,201
20231026,131600,521101560,6080,6080,6080,6080,0
20231026,131500,521101560,6080,6080,6080,6070,5
20231026,131400,521071190,6070,6070,6070,6070,0
20231026,131300,521071190,6070,6070,6070,6070,128
20231026,131200,520294230,6070,6070,6070,6070,0
20231026,131100,520294230,6070,6070,6070,6070,16
20231026,131000,520197110,6070,6070,6070,6070,1
20231026,130900,520191040,6080,6080,6080,6080,0
20231026,130800,520191040,6080,6080,6080,6080,0
20231026,130700,520191040,6080,6070,6110,6070,521
20231026,130600,517018920,6070,6090,6090,6050,1760
20231026,130500,506334960,6080,6100,6140,6080,202
20231026,130400,505099980,6120,6120,6120,6120,0
20231026,130300,505099980,6120,6120,6120,6120,0
20231026,130200,505099980,6120,6070,6120,6070,390
20231026,130100,502729800,6070,6060,6070,6060,573
20231026,130000,499256500,6060,6060,6060,6060,10
20231026,125900,499195900,6060,6060,6060,6060,1
20231026,125800,499189840,6060,6060,6060,6060,2
20231026,125700,499177720,6060,6060,6060,6060,2
20231026,125600,499165600,6060,6060,6060,6060,6
20231026,125500,499129240,6060,6070,6070,6060,17
20231026,125400,499026180,6070,6070,6070,6070,4
20231026,125300,499001900,6070,6070,6070,6070,0
20231026,125200,499001900,6070,6060,6070,6060,53
20231026,125100,498680480,6060,6060,6060,6060,5
20231026,125000,498650180,6070,6070,6070,6070,3
20231026,124900,498631970,6070,6070,6070,6070,0
20231026,124800,498631970,6070,6080,6080,6070,41
20231026,124700,498382700,6080,6070,6140,6070,1111
20231026,124600,491632890,6070,6070,6070,6070,5
20231026,124500,491602540,6070,6070,6070,6070,1
20231026,124400,491596470,6060,6060,6060,6060,0
20231026,124300,491596470,6060,6060,6060,6060,0
20231026,124200,491596470,6060,6060,6060,6060,24
20231026,124100,491451030,6050,6050,6050,6050,1
20231026,124000,491444980,6050,6050,6050,6050,2
20231026,123900,491432880,6050,6050,6050,6050,1
20231026,123800,491426830,6060,6060,6060,6060,71
20231026,123700,490996570,6060,6060,6060,6060,2
20231026,123600,490984450,6060,6060,6060,6060,48
20231026,123500,490693570,6060,6060,6060,6060,1
20231026,123400,490687510,6060,6060,6060,6060,0
20231026,123300,490687510,6060,6060,6060,6060,2
20231026,123200,490675390,6060,6060,6060,6060,2
20231026,123100,490663270,6050,6050,6050,6050,9
20231026,123000,490608820,6050,6040,6050,6040,254
20231026,122900,489072170,6040,6040,6040,6040,8
20231026,122800,489023850,6040,6040,6040,6040,105
20231026,122700,488389650,6040,6040,6040,6040,2
20231026,122600,488377570,6040,6040,6040,6040,2
20231026,122500,488365490,6040,6020,6040,6020,11
20231026,122400,488299190,6020,6020,6020,6020,200
20231026,122300,487095190,6060,6060,6060,6060,0
20231026,122200,487095190,6060,6060,6060,6060,0
20231026,122100,487095190,6060,6030,6060,6020,215
20231026,122000,485799370,6030,6050,6050,6030,352
20231026,121900,483674460,6040,6050,6050,6040,13
20231026,121800,483595910,6050,6050,6050,6050,40
20231026,121700,483353910,6050,6050,6050,6050,2
20231026,121600,483341810,6050,6050,6050,6050,0
20231026,121500,483341810,6050,6050,6050,6050,42
20231026,121400,483087710,6050,6050,6050,6050,15
20231026,121300,482996960,6050,6040,6070,6040,2027
20231026,121200,470733590,6040,6040,6040,6040,20
20231026,121100,470612790,6040,6040,6040,6040,21
20231026,121000,470485950,6050,6050,6050,6050,0
20231026,120900,470485950,6050,6050,6050,6050,0
20231026,120800,470485950,6050,6050,6050,6050,0
20231026,120700,470485950,6050,6050,6050,6050,2
20231026,120600,470473850,6030,6030,6030,6030,4
20231026,120500,470449730,6050,6050,6050,6050,0
20231026,120400,470449730,6050,6050,6050,6050,1
20231026,120300,470443680,6030,6030,6030,6030,0
20231026,120200,470443680,6030,6030,6030,6030,1
20231026,120100,470437650,6050,6050,6050,6050,3
20231026,120000,470419500,6060,6030,6060,6030,90
20231026,115900,469875180,6020,6020,6020,6020,0
20231026,115800,469875180,6020,6030,6030,6020,1374
20231026,115700,461599800,6030,6030,6030,6030,97
20231026,115600,461014890,6050,6050,6050,6050,30
20231026,115500,460833390,6050,6050,6060,6030,2726
20231026,115400,444345410,6060,6060,6060,6060,7
20231026,115300,444302990,6060,6060,6060,6060,2
20231026,115200,444290870,6060,6060,6060,6060,6
20231026,115100,444254510,6060,6060,6070,6060,278
20231026,115000,442569790,6070,6070,6070,6070,19
20231026,114900,442454460,6070,6070,6070,6070,22
20231026,114800,442320920,6050,6050,6050,6050,0
20231026,114700,442320920,6050,6050,6050,6050,0
20231026,114600,442320920,6050,6050,6050,6050,0
20231026,114500,442320920,6050,6050,6050,6050,2
20231026,114400,442308820,6050,6050,6050,6050,122
20231026,114300,441570720,6050,6040,6050,6040,3
20231026,114200,441552590,6040,6040,6040,6040,0
20231026,114100,441552590,6040,6040,6040,6040,8
20231026,114000,441504270,6040,6040,6040,6040,0
20231026,113900,441504270,6040,6040,6040,6040,1
20231026,113800,441498230,6050,6050,6050,6050,0
20231026,113700,441498230,6050,6030,6050,6030,134
20231026,113600,440688790,6030,6030,6030,6030,0
20231026,113500,440688790,6030,6030,6030,6030,646
20231026,113400,436793410,6020,6070,6070,6000,10078
20231026,113300,375986740,6080,6080,6080,6080,0
20231026,113200,375986740,6080,6080,6080,6080,1
20231026,113100,375980660,6080,6080,6080,6080,5
20231026,113000,375950260,6080,6080,6080,6080,0
20231026,112900,375950260,6080,6070,6080,6070,5
20231026,112800,375919900,6070,6080,6080,6070,6
20231026,112700,375883460,6080,6080,6080,6080,112
20231026,112600,375202500,6090,6100,6100,6090,6
20231026,112500,375165950,6090,6090,6090,6090,0
20231026,112400,375165950,6090,6090,6090,6090,1
20231026,112300,375159860,6100,6100,6100,6100,0
20231026,112200,375159860,6100,6100,6100,6100,30
20231026,112100,374976860,6100,6100,6100,6100,0
20231026,112000,374976860,6100,6100,6100,6100,100
20231026,111900,374366860,6090,6090,6090,6090,92
20231026,111800,373806580,6090,6090,6090,6090,0
20231026,111700,373806580,6090,6080,6090,6080,28
20231026,111600,373636240,6080,6080,6080,6080,18
20231026,111500,373526800,6090,6090,6090,6090,500
20231026,111400,370481800,6080,6080,6080,6080,0
20231026,111300,370481800,6080,6080,6080,6080,78
20231026,111200,370007560,6090,6100,6100,6090,146
20231026,111100,369118220,6100,6110,6200,6100,1418
20231026,111000,360443440,6090,6090,6090,6090,47
20231026,110900,360157210,6070,6080,6080,6070,539
20231026,110800,356883070,6090,6090,6090,6090,1458
20231026,110700,348003850,6090,6090,6090,6090,100
20231026,110600,347394850,6090,6090,6090,6090,5
20231026,110500,347364400,6090,6090,6140,6080,3228
20231026,110400,327712970,6090,6090,6090,6090,214
20231026,110300,326409710,6080,6070,6080,6060,540
20231026,110200,323132180,6070,6090,6100,6040,9670
20231026,110100,264348240,6100,6100,6140,6100,1444
20231026,110000,255539800,6100,6130,6140,6100,3224
20231026,105900,235873240,6140,6140,6140,6100,2247
20231026,105800,222155860,6130,6160,6160,6100,11464
20231026,105700,151936930,6170,6170,6170,6170,7
20231026,105600,151893740,6180,6170,6180,6170,277
20231026,105500,150184630,6180,6180,6180,6180,3
20231026,105400,150166090,6180,6180,6180,6180,3
20231026,105300,150147550,6200,6180,6200,6180,5
20231026,105200,150116610,6180,6200,6200,6180,81
20231026,105100,149614460,6250,6250,6250,6250,0
20231026,105000,149614460,6250,6250,6250,6250,0
20231026,104900,149614460,6250,6250,6250,6250,1
20231026,104800,149608210,6240,6190,6240,6190,255
20231026,104700,148023680,6190,6190,6190,6190,2
20231026,104600,148011300,6180,6180,6180,6180,0
20231026,104500,148011300,6180,6180,6180,6180,2
20231026,104400,147998940,6200,6200,6200,6200,30
20231026,104300,147812940,6210,6210,6210,6210,0
20231026,104200,147812940,6210,6210,6210,6210,0
20231026,104100,147812940,6210,6210,6210,6210,20
20231026,104000,147688740,6210,6210,6210,6210,0
20231026,103900,147688740,6210,6210,6220,6180,621
20231026,103800,143827650,6170,6190,6210,6170,400
20231026,103700,141353530,6170,6170,6170,6170,13
20231026,103600,141273320,6180,6180,6180,6180,1
20231026,103500,141267140,6190,6190,6190,6190,0
20231026,103400,141267140,6190,6190,6190,6190,50
20231026,103300,140957640,6190,6190,6190,6190,0
20231026,103200,140957640,6190,6190,6190,6190,5
20231026,103100,140926690,6190,6190,6190,6190,0
20231026,103000,140926690,6190,6190,6190,6190,0
20231026,102900,140926690,6190,6190,6190,6190,0
20231026,102800,140926690,6190,6180,6190,6180,2
20231026,102700,140914320,6180,6180,6180,6180,1
20231026,102600,140908140,6180,6180,6180,6180,0
20231026,102500,140908140,6180,6180,6180,6180,8
20231026,102400,140858700,6170,6170,6170,6170,0
20231026,102300,140858700,6170,6170,6170,6170,3
20231026,102200,140840190,6190,6190,6190,6190,0
20231026,102100,140840190,6190,6190,6190,6190,0
20231026,102000,140840190,6190,6180,6190,6180,105
20231026,101900,140191260,6170,6170,6170,6170,5
20231026,101800,140160410,6170,6170,6170,6170,154
20231026,101700,139210230,6170,6170,6170,6170,0
20231026,101600,139210230,6170,6170,6170,6170,0
20231026,101500,139210230,6170,6170,6170,6170,2
20231026,101400,139197890,6170,6170,6170,6170,3
20231026,101300,139179380,6150,6170,6170,6140,1604
20231026,101200,129312090,6180,6180,6180,6180,3
20231026,101100,129293550,6170,6170,6170,6170,3
20231026,101000,129275040,6170,6170,6170,6170,0
20231026,100900,129275040,6170,6170,6170,6170,101
20231026,100800,128651870,6180,6180,6180,6180,0
20231026,100700,128651870,6180,6160,6180,6160,217
20231026,100600,127311940,6160,6160,6170,6160,65
20231026,100500,126911530,6150,6150,6150,6150,7
20231026,100400,126868480,6160,6160,6160,6160,0
20231026,100300,126868480,6160,6160,6160,6160,209
20231026,100200,125581040,6160,6160,6160,6160,0
20231026,100100,125581040,6160,6160,6160,6160,7
20231026,100000,125537920,6170,6160,6170,6160,10
20231026,095900,125476300,6160,6160,6160,6160,201
20231026,095800,124238140,6160,6160,6160,6160,1
20231026,095700,124231980,6170,6170,6170,6170,0
20231026,095600,124231980,6170,6170,6170,6170,3
20231026,095500,124213470,6170,6170,6170,6170,15
20231026,095400,124120920,6170,6170,6170,6170,9
20231026,095300,124065390,6170,6160,6170,6160,400
20231026,095200,121599890,6170,6170,6170,6170,0
20231026,095100,121599890,6170,6160,6170,6160,1337
20231026,095000,113350610,6160,6170,6170,6160,62
20231026,094900,112968250,6170,6180,6180,6170,1600
20231026,094800,103092540,6190,6190,6190,6190,12
20231026,094700,103018260,6220,6220,6220,6220,0
20231026,094600,103018260,6220,6220,6220,6220,0
20231026,094500,103018260,6220,6220,6220,6220,0
20231026,094400,103018260,6220,6220,6220,6220,7
20231026,094300,102974720,6230,6230,6230,6230,0
20231026,094200,102974720,6230,6230,6230,6230,100
20231026,094100,102351720,6230,6190,6230,6190,1212
20231026,094000,94847600,6180,6180,6180,6180,0
20231026,093900,94847600,6180,6180,6180,6180,13
20231026,093800,94767260,6180,6180,6180,6170,161
20231026,093700,93772340,6180,6180,6180,6180,46
20231026,093600,93488060,6190,6190,6190,6190,0
20231026,093500,93488060,6190,6180,6190,6180,18
20231026,093400,93376800,6190,6200,6200,6170,445
20231026,093300,90623040,6200,6200,6200,6200,1
20231026,093200,90616840,6200,6200,6200,6200,5
20231026,093100,90585840,6200,6200,6200,6200,1094
20231026,093000,83803040,6200,6220,6230,6200,1907
20231026,092900,71959520,6200,6200,6200,6200,33
20231026,092800,71754920,6200,6190,6200,6190,327
20231026,092700,69727570,6190,6180,6190,6180,1131
20231026,092600,62737120,6180,6180,6180,6180,311
20231026,092500,60815140,6180,6220,6220,6170,6880
20231026,092400,18233420,6250,6240,6250,6240,12
20231026,092300,18158530,6250,6230,6250,6230,8
20231026,092200,18108670,6230,6210,6230,6210,291
20231026,092100,16297750,6190,6190,6190,6190,0
20231026,092000,16297750,6190,6200,6200,6190,146
20231026,091900,15393850,6190,6190,6190,6190,0
20231026,091800,15393850,6190,6210,6210,6190,767
20231026,091700,10637530,6230,6230,6230,6230,2
20231026,091600,10625070,6240,6240,6240,6240,0
20231026,091500,10625070,6240,6240,6240,6240,0
20231026,091400,10625070,6240,6220,6240,6210,282
20231026,091300,8872010,6220,6220,6220,6220,0
20231026,091200,8872010,6220,6200,6220,6190,186
20231026,091100,7720270,6200,6200,6200,6200,3
20231026,091000,7701670,6200,6200,6200,6200,130
20231026,090900,6895670,6190,6190,6190,6190,1
20231026,090800,6889480,6180,6200,6200,6180,37
20231026,090700,6660110,6200,6200,6200,6200,0
20231026,090600,6660110,6200,6180,6200,6180,26
20231026,090500,6499400,6250,6250,6250,6250,0
20231026,090400,6499400,6250,6250,6250,6250,0
20231026,090300,6499400,6250,6250,6250,6250,0
20231026,090200,6499400,6250,6250,6250,6250,0
20231026,090100,6499400,6250,6250,6250,6250,50
20231026,090000,6186900,6150,6150,6150,6150,1006