KissMeData/051360/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,193400,1245808010,20300,20300,20300,20300,572
20241023,193300,1245808010,20300,20300,20300,20300,0
20241023,193200,1245808010,20300,20300,20300,20300,0
20241023,193100,1245808010,20300,20300,20300,20300,0
20241023,193000,1245808010,20300,20300,20300,20300,0
20241023,192900,1245808010,20300,20300,20300,20300,0
20241023,192800,1245808010,20300,20300,20300,20300,0
20241023,192700,1245808010,20300,20300,20300,20300,0
20241023,192600,1245808010,20300,20300,20300,20300,0
20241023,192500,1245808010,20300,20300,20300,20300,0
20241023,192400,1245808010,20300,20300,20300,20300,0
20241023,192300,1245808010,20300,20300,20300,20300,0
20241023,192200,1245808010,20300,20300,20300,20300,0
20241023,192100,1245808010,20300,20300,20300,20300,0
20241023,192000,1245808010,20300,20300,20300,20300,0
20241023,191900,1245808010,20300,20300,20300,20300,0
20241023,191800,1245808010,20300,20300,20300,20300,0
20241023,191700,1245808010,20300,20300,20300,20300,0
20241023,191600,1245808010,20300,20300,20300,20300,0
20241023,191500,1245808010,20300,20300,20300,20300,0
20241023,191400,1245808010,20300,20300,20300,20300,0
20241023,191300,1245808010,20300,20300,20300,20300,0
20241023,191200,1245808010,20300,20300,20300,20300,0
20241023,191100,1245808010,20300,20300,20300,20300,0
20241023,191000,1245808010,20300,20300,20300,20300,0
20241023,190900,1245808010,20300,20300,20300,20300,0
20241023,190800,1245808010,20300,20300,20300,20300,0
20241023,190700,1245808010,20300,20300,20300,20300,0
20241023,190600,1245808010,20300,20300,20300,20300,0
20241023,190500,1245808010,20300,20300,20300,20300,0
20241023,190400,1245808010,20300,20300,20300,20300,572
20241023,190300,1245808010,20300,20300,20300,20300,0
20241023,190200,1245808010,20300,20300,20300,20300,0
20241023,190100,1245808010,20300,20300,20300,20300,0
20241023,190000,1245808010,20300,20300,20300,20300,0
20241023,185900,1245808010,20300,20300,20300,20300,0
20241023,185800,1245808010,20300,20300,20300,20300,0
20241023,185700,1245808010,20300,20300,20300,20300,0
20241023,185600,1245808010,20300,20300,20300,20300,0
20241023,185500,1245808010,20300,20300,20300,20300,0
20241023,185400,1245808010,20300,20300,20300,20300,0
20241023,185300,1245808010,20300,20300,20300,20300,0
20241023,185200,1245808010,20300,20300,20300,20300,0
20241023,185100,1245808010,20300,20300,20300,20300,0
20241023,185000,1245808010,20300,20300,20300,20300,0
20241023,184900,1245808010,20300,20300,20300,20300,0
20241023,184800,1245808010,20300,20300,20300,20300,0
20241023,184700,1245808010,20300,20300,20300,20300,0
20241023,184600,1245808010,20300,20300,20300,20300,0
20241023,184500,1245808010,20300,20300,20300,20300,0
20241023,184400,1245808010,20300,20300,20300,20300,0
20241023,184300,1245808010,20300,20300,20300,20300,0
20241023,184200,1245808010,20300,20300,20300,20300,0
20241023,184100,1245808010,20300,20300,20300,20300,0
20241023,184000,1245808010,20300,20300,20300,20300,0
20241023,183900,1245808010,20300,20300,20300,20300,0
20241023,183800,1245808010,20300,20300,20300,20300,0
20241023,183700,1245808010,20300,20300,20300,20300,0
20241023,183600,1245808010,20300,20300,20300,20300,0
20241023,183500,1245808010,20300,20300,20300,20300,0
20241023,183400,1245808010,20300,20300,20300,20300,572
20241023,183300,1245808010,20300,20300,20300,20300,0
20241023,183200,1245808010,20300,20300,20300,20300,0
20241023,183100,1245808010,20300,20300,20300,20300,0
20241023,183000,1245808010,20300,20300,20300,20300,0
20241023,182900,1245808010,20300,20300,20300,20300,0
20241023,182800,1245808010,20300,20300,20300,20300,0
20241023,182700,1245808010,20300,20300,20300,20300,0
20241023,182600,1245808010,20300,20300,20300,20300,0
20241023,182500,1245808010,20300,20300,20300,20300,0
20241023,182400,1245808010,20300,20300,20300,20300,0
20241023,182300,1245808010,20300,20300,20300,20300,0
20241023,182200,1245808010,20300,20300,20300,20300,0
20241023,182100,1245808010,20300,20300,20300,20300,0
20241023,182000,1245808010,20300,20300,20300,20300,0
20241023,181900,1245808010,20300,20300,20300,20300,0
20241023,181800,1245808010,20300,20300,20300,20300,0
20241023,181700,1245808010,20300,20300,20300,20300,0
20241023,181600,1245808010,20300,20300,20300,20300,0
20241023,181500,1245808010,20300,20300,20300,20300,0
20241023,181400,1245808010,20300,20300,20300,20300,0
20241023,181300,1245808010,20300,20300,20300,20300,0
20241023,181200,1245808010,20300,20300,20300,20300,0
20241023,181100,1245808010,20300,20300,20300,20300,0
20241023,181000,1245808010,20300,20300,20300,20300,0
20241023,180900,1245808010,20300,20300,20300,20300,0
20241023,180800,1245808010,20300,20300,20300,20300,0
20241023,180700,1245808010,20300,20300,20300,20300,0
20241023,180600,1245808010,20300,20300,20300,20300,0
20241023,180500,1245808010,20300,20300,20300,20300,0
20241023,180400,1245808010,20300,20300,20300,20300,572
20241023,180300,1245808010,20300,20300,20300,20300,0
20241023,180200,1245808010,20300,20300,20300,20300,0
20241023,180100,1245808010,20300,20300,20300,20300,0
20241023,180000,1245808010,20300,20300,20300,20300,0
20241023,175900,1245808010,20300,20300,20300,20300,0
20241023,175800,1245808010,20300,20300,20300,20300,0
20241023,175700,1245808010,20300,20300,20300,20300,0
20241023,175600,1245808010,20300,20300,20300,20300,0
20241023,175500,1245808010,20300,20300,20300,20300,0
20241023,175400,1245808010,20300,20300,20300,20300,0
20241023,175300,1245808010,20300,20300,20300,20300,0
20241023,175200,1245808010,20300,20300,20300,20300,0
20241023,175100,1245808010,20300,20300,20300,20300,0
20241023,175000,1245808010,20300,20300,20300,20300,0
20241023,174900,1245808010,20300,20300,20300,20300,0
20241023,174800,1245808010,20300,20300,20300,20300,0
20241023,174700,1245808010,20300,20300,20300,20300,0
20241023,174600,1245808010,20300,20300,20300,20300,0
20241023,174500,1245808010,20300,20300,20300,20300,0
20241023,174400,1245808010,20300,20300,20300,20300,0
20241023,174300,1245808010,20300,20300,20300,20300,0
20241023,174200,1245808010,20300,20300,20300,20300,0
20241023,174100,1245808010,20300,20300,20300,20300,0
20241023,174000,1245808010,20300,20300,20300,20300,0
20241023,173900,1245808010,20300,20300,20300,20300,0
20241023,173800,1245808010,20300,20300,20300,20300,0
20241023,173700,1245808010,20300,20300,20300,20300,0
20241023,173600,1245808010,20300,20300,20300,20300,0
20241023,173500,1245808010,20300,20300,20300,20300,0
20241023,173400,1245808010,20300,20300,20300,20300,572
20241023,173300,1245808010,20300,20300,20300,20300,0
20241023,173200,1245808010,20300,20300,20300,20300,0
20241023,173100,1245808010,20300,20300,20300,20300,0
20241023,173000,1245808010,20300,20300,20300,20300,0
20241023,172900,1245808010,20300,20300,20300,20300,0
20241023,172800,1245808010,20300,20300,20300,20300,0
20241023,172700,1245808010,20300,20300,20300,20300,0
20241023,172600,1245808010,20300,20300,20300,20300,0
20241023,172500,1245808010,20300,20300,20300,20300,0
20241023,172400,1245808010,20300,20300,20300,20300,0
20241023,172300,1245808010,20300,20300,20300,20300,0
20241023,172200,1245808010,20300,20300,20300,20300,0
20241023,172100,1245808010,20300,20300,20300,20300,0
20241023,172000,1245808010,20300,20300,20300,20300,0
20241023,171900,1245808010,20300,20300,20300,20300,0
20241023,171800,1245808010,20300,20300,20300,20300,0
20241023,171700,1245808010,20300,20300,20300,20300,0
20241023,171600,1245808010,20300,20300,20300,20300,0
20241023,171500,1245808010,20300,20300,20300,20300,0
20241023,171400,1245808010,20300,20300,20300,20300,0
20241023,171300,1245808010,20300,20300,20300,20300,0
20241023,171200,1245808010,20300,20300,20300,20300,0
20241023,171100,1245808010,20300,20300,20300,20300,0
20241023,171000,1245808010,20300,20300,20300,20300,0
20241023,170900,1245808010,20300,20300,20300,20300,0
20241023,170800,1245808010,20300,20300,20300,20300,0
20241023,170700,1245808010,20300,20300,20300,20300,0
20241023,170600,1245808010,20300,20300,20300,20300,0
20241023,170500,1245808010,20300,20300,20300,20300,0
20241023,170400,1245808010,20300,20300,20300,20300,572
20241023,170300,1245808010,20300,20300,20300,20300,0
20241023,170200,1245808010,20300,20300,20300,20300,0
20241023,170100,1245808010,20300,20300,20300,20300,0
20241023,170000,1245808010,20300,20300,20300,20300,0
20241023,165900,1245808010,20300,20300,20300,20300,0
20241023,165800,1245808010,20300,20300,20300,20300,0
20241023,165700,1245808010,20300,20300,20300,20300,0
20241023,165600,1245808010,20300,20300,20300,20300,0
20241023,165500,1245808010,20300,20300,20300,20300,0
20241023,165400,1245808010,20300,20300,20300,20300,0
20241023,165300,1245808010,20300,20300,20300,20300,0
20241023,165200,1245808010,20300,20300,20300,20300,0
20241023,165100,1245808010,20300,20300,20300,20300,0
20241023,165000,1245808010,20300,20300,20300,20300,0
20241023,164900,1245808010,20300,20300,20300,20300,0
20241023,164800,1245808010,20300,20300,20300,20300,0
20241023,164700,1245808010,20300,20300,20300,20300,0
20241023,164600,1245808010,20300,20300,20300,20300,0
20241023,164500,1245808010,20300,20300,20300,20300,0
20241023,164400,1245808010,20300,20300,20300,20300,0
20241023,164300,1245808010,20300,20300,20300,20300,0
20241023,164200,1245808010,20300,20300,20300,20300,0
20241023,164100,1245808010,20300,20300,20300,20300,0
20241023,164000,1245808010,20300,20300,20300,20300,0
20241023,163900,1245808010,20300,20300,20300,20300,0
20241023,163800,1245808010,20300,20300,20300,20300,0
20241023,163700,1245808010,20300,20300,20300,20300,0
20241023,163600,1245808010,20300,20300,20300,20300,0
20241023,163500,1245808010,20300,20300,20300,20300,0
20241023,163400,1245808010,20300,20300,20300,20300,572
20241023,163300,1245808010,20300,20300,20300,20300,0
20241023,163200,1245808010,20300,20300,20300,20300,0
20241023,163100,1245808010,20300,20300,20300,20300,0
20241023,163000,1245808010,20300,20300,20300,20300,0
20241023,162900,1245808010,20300,20300,20300,20300,0
20241023,162800,1245808010,20300,20300,20300,20300,0
20241023,162700,1245808010,20300,20300,20300,20300,0
20241023,162600,1245808010,20300,20300,20300,20300,0
20241023,162500,1245808010,20300,20300,20300,20300,0
20241023,162400,1245808010,20300,20300,20300,20300,0
20241023,162300,1245808010,20300,20300,20300,20300,0
20241023,162200,1245808010,20300,20300,20300,20300,0
20241023,162100,1245808010,20300,20300,20300,20300,0
20241023,162000,1245808010,20300,20300,20300,20300,0
20241023,161900,1245808010,20300,20300,20300,20300,0
20241023,161800,1245808010,20300,20300,20300,20300,0
20241023,161700,1245808010,20300,20300,20300,20300,0
20241023,161600,1245808010,20300,20300,20300,20300,0
20241023,161500,1245808010,20300,20300,20300,20300,0
20241023,161400,1245808010,20300,20300,20300,20300,0
20241023,161300,1245808010,20300,20300,20300,20300,0
20241023,161200,1245808010,20300,20300,20300,20300,0
20241023,161100,1245808010,20300,20300,20300,20300,0
20241023,161000,1245808010,20300,20300,20300,20300,0
20241023,160900,1245808010,20300,20300,20300,20300,0
20241023,160800,1245808010,20300,20300,20300,20300,0
20241023,160700,1245808010,20300,20300,20300,20300,0
20241023,160600,1245808010,20300,20300,20300,20300,0
20241023,160500,1245808010,20300,20300,20300,20300,0
20241023,160400,1245808010,20300,20300,20300,20300,572
20241023,160300,1245808010,20300,20300,20300,20300,0
20241023,160200,1245808010,20300,20300,20300,20300,0
20241023,160100,1245808010,20300,20300,20300,20300,0
20241023,160000,1245808010,20300,20300,20300,20300,0
20241023,155900,1245808010,20300,20300,20300,20300,0
20241023,155800,1245808010,20300,20300,20300,20300,0
20241023,155700,1245808010,20300,20300,20300,20300,0
20241023,155600,1245808010,20300,20300,20300,20300,0
20241023,155500,1245808010,20300,20300,20300,20300,0
20241023,155400,1245808010,20300,20300,20300,20300,0
20241023,155300,1245808010,20300,20300,20300,20300,0
20241023,155200,1245808010,20300,20300,20300,20300,0
20241023,155100,1245808010,20300,20300,20300,20300,0
20241023,155000,1245808010,20300,20300,20300,20300,0
20241023,154900,1245808010,20300,20300,20300,20300,0
20241023,154800,1245808010,20300,20300,20300,20300,0
20241023,154700,1245808010,20300,20300,20300,20300,0
20241023,154600,1245808010,20300,20300,20300,20300,0
20241023,154500,1245808010,20300,20300,20300,20300,0
20241023,154400,1245808010,20300,20300,20300,20300,0
20241023,154300,1245808010,20300,20300,20300,20300,0
20241023,154200,1245808010,20300,20300,20300,20300,0
20241023,154100,1245808010,20300,20300,20300,20300,0
20241023,154000,1245808010,20300,20300,20300,20300,0
20241023,153900,1245808010,20300,20300,20300,20300,0
20241023,153800,1245808010,20300,20300,20300,20300,0
20241023,153700,1245808010,20300,20300,20300,20300,0
20241023,153600,1245808010,20300,20300,20300,20300,0
20241023,153500,1245808010,20300,20300,20300,20300,0
20241023,153400,1245808010,20300,20300,20300,20300,572
20241023,153300,1245808010,20300,20300,20300,20300,0
20241023,153200,1245808010,20300,20300,20300,20300,0
20241023,153100,1245808010,20300,20300,20300,20300,0
20241023,153000,1245808010,20300,20300,20300,20300,572
20241023,152900,1234196410,20200,20200,20200,20200,0
20241023,152800,1234196410,20200,20200,20200,20200,0
20241023,152700,1234196410,20200,20200,20200,20200,0
20241023,152600,1234196410,20200,20200,20200,20200,0
20241023,152500,1234196410,20200,20200,20200,20200,0
20241023,152400,1234196410,20200,20200,20200,20200,0
20241023,152300,1234196410,20200,20200,20200,20200,0
20241023,152200,1234196410,20200,20200,20200,20200,0
20241023,152100,1234196410,20200,20200,20200,20200,0
20241023,152000,1234196410,20200,20200,20200,20200,0
20241023,151900,1234196410,20200,20250,20250,20200,53
20241023,151800,1233124660,20250,20200,20250,20200,487
20241023,151700,1223286510,20150,20100,20200,20100,109
20241023,151600,1221092060,20100,20100,20200,20100,74
20241023,151500,1219603310,20200,20050,20200,20050,279
20241023,151400,1213980910,20100,20100,20150,20100,10
20241023,151300,1213779510,20100,20050,20100,20050,103
20241023,151200,1211709310,20100,20100,20100,20100,391
20241023,151100,1203850210,20050,20100,20100,20050,519
20241023,151000,1193418560,20100,20100,20100,20050,517
20241023,150900,1183027560,20100,20100,20150,20050,251
20241023,150800,1177982210,20100,20100,20100,20100,384
20241023,150700,1170263810,20100,20100,20100,20100,2
20241023,150600,1170223610,20150,20150,20150,20150,644
20241023,150500,1157247010,20150,20150,20150,20150,2
20241023,150400,1157206710,20150,20150,20150,20150,24
20241023,150300,1156723110,20150,20150,20150,20150,2
20241023,150200,1156682810,20150,20150,20150,20150,5
20241023,150100,1156582060,20150,20150,20150,20100,14
20241023,150000,1156300460,20150,20150,20150,20150,505
20241023,145900,1146124710,20200,20150,20200,20150,233
20241023,145800,1141424760,20150,20150,20150,20150,3
20241023,145700,1141364310,20150,20150,20150,20150,3
20241023,145600,1141303860,20200,20150,20200,20150,103
20241023,145500,1139223410,20150,20150,20150,20150,4
20241023,145400,1139142810,20150,20150,20150,20150,4
20241023,145300,1139062210,20200,20150,20200,20150,120
20241023,145200,1136639210,20150,20150,20150,20150,3
20241023,145100,1136578760,20150,20150,20150,20150,2
20241023,145000,1136538460,20200,20150,20200,20150,106
20241023,144900,1134397560,20150,20150,20150,20150,3
20241023,144800,1134337110,20150,20200,20200,20150,927
20241023,144700,1115611760,20200,20150,20250,20150,178
20241023,144600,1112011310,20150,20150,20150,20150,13
20241023,144500,1111749360,20150,20150,20150,20150,131
20241023,144400,1109109710,20150,20150,20200,20150,111
20241023,144300,1106868060,20150,20150,20150,20150,305
20241023,144200,1100722310,20150,20200,20200,20150,130
20241023,144100,1098096410,20200,20200,20250,20200,104
20241023,144000,1095990610,20200,20200,20200,20200,6
20241023,143900,1095869410,20200,20200,20200,20200,14
20241023,143800,1095586610,20250,20200,20250,20200,103
20241023,143700,1093501010,20200,20200,20200,20200,2
20241023,143600,1093460610,20200,20200,20250,20200,35
20241023,143500,1092752110,20200,20200,20250,20200,102
20241023,143400,1090686710,20200,20200,20200,20200,4
20241023,143300,1090605910,20200,20200,20200,20200,5
20241023,143200,1090504910,20200,20200,20200,20150,15
20241023,143100,1090202460,20200,20200,20200,20200,247
20241023,143000,1085213060,20200,20200,20250,20200,112
20241023,142900,1082947660,20250,20250,20250,20200,103
20241023,142800,1080862010,20250,20200,20250,20200,6
20241023,142700,1080740710,20200,20250,20250,20200,116
20241023,142600,1078391810,20250,20250,20250,20200,27
20241023,142500,1077845660,20250,20250,20250,20250,24
20241023,142400,1077359660,20250,20250,20250,20250,8
20241023,142300,1077197660,20300,20250,20300,20250,107
20241023,142200,1075025910,20250,20250,20250,20250,53
20241023,142100,1073952660,20250,20250,20300,20250,133
20241023,142000,1071254410,20250,20200,20250,20200,9
20241023,141900,1071072310,20200,20200,20200,20200,16
20241023,141800,1070749110,20200,20150,20200,20150,232
20241023,141700,1066062810,20200,20150,20200,20150,104
20241023,141600,1063962210,20150,20150,20150,20100,7
20241023,141500,1063821210,20150,20150,20150,20150,3
20241023,141400,1063760760,20200,20100,20200,20100,353
20241023,141300,1056658410,20100,20150,20150,20100,5
20241023,141200,1056557760,20150,20100,20150,20100,16
20241023,141100,1056236060,20100,20150,20200,20100,1173
20241023,141000,1032618810,20200,20150,20200,20150,3
20241023,140900,1032558310,20150,20200,20200,20150,270
20241023,140800,1027116660,20200,20200,20250,20200,102
20241023,140700,1025051260,20250,20250,20250,20250,2506
20241023,140600,974304760,20300,20300,20300,20300,0
20241023,140500,974304760,20300,20250,20300,20250,111
20241023,140400,972052010,20300,20300,20300,20300,0
20241023,140300,972052010,20300,20300,20300,20300,119
20241023,140200,969636310,20300,20300,20300,20300,100
20241023,140100,967606310,20350,20350,20350,20350,1
20241023,140000,967585960,20350,20300,20350,20300,767
20241023,135900,952000210,20300,20250,20300,20250,111
20241023,135800,949747460,20300,20300,20300,20300,0
20241023,135700,949747460,20300,20300,20300,20300,0
20241023,135600,949747460,20300,20300,20300,20300,100
20241023,135500,947717460,20300,20300,20300,20300,1
20241023,135400,947697160,20300,20300,20300,20300,150
20241023,135300,944652160,20300,20300,20300,20300,134
20241023,135200,941931960,20300,20250,20300,20250,61
20241023,135100,940694210,20300,20300,20300,20300,0
20241023,135000,940694210,20300,20300,20300,20300,100
20241023,134900,938664210,20250,20250,20250,20250,0
20241023,134800,938664210,20250,20250,20250,20250,20
20241023,134700,938259210,20300,20300,20300,20300,100
20241023,134600,936229210,20250,20250,20250,20250,280
20241023,134500,930559210,20250,20250,20250,20250,11
20241023,134400,930336460,20300,20300,20300,20300,100
20241023,134300,928306460,20300,20250,20300,20250,128
20241023,134200,925709460,20250,20250,20250,20250,0
20241023,134100,925709460,20250,20250,20250,20250,0
20241023,134000,925709460,20250,20250,20250,20250,0
20241023,133900,925709460,20250,20250,20250,20250,261
20241023,133800,920424210,20250,20250,20250,20250,0
20241023,133700,920424210,20250,20250,20250,20250,0
20241023,133600,920424210,20250,20250,20250,20250,0
20241023,133500,920424210,20250,20250,20250,20250,100
20241023,133400,918399210,20250,20250,20250,20250,0
20241023,133300,918399210,20250,20250,20250,20250,0
20241023,133200,918399210,20250,20200,20250,20200,111
20241023,133100,916152010,20250,20250,20250,20250,0
20241023,133000,916152010,20250,20250,20250,20250,0
20241023,132900,916152010,20250,20250,20250,20250,103
20241023,132800,914066260,20200,20200,20200,20200,63
20241023,132700,912793660,20250,20250,20250,20250,0
20241023,132600,912793660,20250,20250,20250,20250,100
20241023,132500,910768660,20200,20250,20250,20200,56
20241023,132400,909635410,20300,20300,20300,20300,0
20241023,132300,909635410,20300,20300,20300,20300,100
20241023,132200,907605410,20250,20250,20250,20250,230
20241023,132100,902947910,20300,20300,20300,20300,0
20241023,132000,902947910,20300,20300,20300,20300,110
20241023,131900,900714910,20250,20250,20250,20250,22
20241023,131800,900269410,20250,20250,20250,20250,11
20241023,131700,900046660,20250,20250,20250,20250,38
20241023,131600,899277160,20250,20250,20250,20250,0
20241023,131500,899277160,20250,20250,20250,20250,1
20241023,131400,899256910,20250,20250,20250,20250,100
20241023,131300,897231910,20200,20200,20200,20200,51
20241023,131200,896201710,20200,20200,20200,20200,11
20241023,131100,895979510,20250,20250,20250,20250,100
20241023,131000,893954510,20250,20250,20250,20250,0
20241023,130900,893954510,20250,20250,20250,20250,0
20241023,130800,893954510,20250,20250,20250,20250,100
20241023,130700,891929510,20200,20200,20200,20200,0
20241023,130600,891929510,20200,20200,20200,20200,5
20241023,130500,891828510,20150,20200,20200,20150,210
20241023,130400,887591910,20200,20200,20200,20200,0
20241023,130300,887591910,20200,20200,20200,20200,0
20241023,130200,887591910,20200,20200,20200,20200,0
20241023,130100,887591910,20200,20200,20200,20200,25
20241023,130000,887086910,20200,20200,20200,20200,51
20241023,125900,886056710,20200,20200,20200,20200,206
20241023,125800,881895510,20150,20200,20200,20150,38
20241023,125700,881128660,20150,20200,20200,20150,708
20241023,125600,866827460,20200,20250,20250,20200,108
20241023,125500,864640860,20200,20200,20200,20200,13
20241023,125400,864378260,20200,20250,20250,20200,11
20241023,125300,864155860,20250,20200,20250,20200,108
20241023,125200,861969210,20200,20250,20250,20200,78
20241023,125100,860390060,20250,20250,20250,20250,19
20241023,125000,860005310,20250,20250,20250,20250,15
20241023,124900,859701560,20250,20250,20250,20250,0
20241023,124800,859701560,20250,20250,20250,20250,7
20241023,124700,859559810,20350,20300,20350,20300,176
20241023,124600,855986910,20350,20300,20350,20300,10
20241023,124500,855783810,20300,20250,20300,20250,60
20241023,124400,854566360,20250,20250,20300,20250,315
20241023,124300,848172610,20250,20250,20250,20250,49
20241023,124200,847180360,20200,20200,20200,20200,8
20241023,124100,847018760,20250,20250,20250,20250,100
20241023,124000,844993760,20200,20200,20200,20200,8
20241023,123900,844832160,20200,20250,20250,20200,12
20241023,123800,844589510,20200,20200,20250,20200,115
20241023,123700,842261510,20200,20200,20200,20200,7
20241023,123600,842120110,20200,20200,20200,20200,8
20241023,123500,841958510,20250,20250,20250,20250,100
20241023,123400,839933510,20250,20250,20250,20250,71
20241023,123300,838495760,20250,20250,20250,20250,27
20241023,123200,837949010,20250,20250,20250,20250,8
20241023,123100,837787010,20250,20250,20250,20250,21
20241023,123000,837361760,20250,20250,20250,20250,7
20241023,122900,837220010,20250,20300,20300,20250,108
20241023,122800,835028010,20250,20250,20250,20250,7
20241023,122700,834886260,20250,20250,20250,20250,9
20241023,122600,834704010,20250,20300,20300,20250,156
20241023,122500,831537560,20250,20250,20250,20250,16
20241023,122400,831213560,20200,20200,20200,20200,17
20241023,122300,830870160,20250,20300,20300,20250,513
20241023,122200,820476910,20250,20300,20300,20250,12
20241023,122100,820233660,20250,20250,20250,20250,38
20241023,122000,819464160,20300,20300,20300,20300,100
20241023,121900,817434160,20250,20300,20300,20250,10
20241023,121800,817231510,20250,20250,20250,20250,20
20241023,121700,816826510,20300,20300,20300,20300,105
20241023,121600,814695010,20300,20300,20300,20300,105
20241023,121500,812563510,20250,20250,20250,20250,3
20241023,121400,812502760,20250,20300,20300,20250,110
20241023,121300,810270260,20250,20250,20250,20250,27
20241023,121200,809723510,20250,20300,20300,20250,9
20241023,121100,809541210,20300,20300,20300,20300,113
20241023,121000,807247310,20300,20250,20300,20250,11
20241023,120900,807024410,20300,20250,20300,20250,130
20241023,120800,804385760,20250,20250,20250,20250,8
20241023,120700,804223760,20300,20250,20300,20250,108
20241023,120600,802031760,20250,20250,20250,20250,35
20241023,120500,801323010,20300,20300,20300,20300,107
20241023,120400,799150910,20300,20300,20300,20250,19
20241023,120300,798765460,20300,20300,20300,20300,18
20241023,120200,798400060,20300,20300,20300,20300,7
20241023,120100,798257960,20350,20300,20350,20300,108
20241023,120000,796060560,20300,20300,20300,20300,7
20241023,115900,795918460,20350,20350,20350,20300,47
20241023,115800,794962560,20350,20300,20350,20300,119
20241023,115700,792541860,20300,20300,20300,20300,8
20241023,115600,792379460,20350,20350,20350,20300,46
20241023,115500,791443810,20350,20300,20350,20300,107
20241023,115400,789266710,20350,20300,20350,20300,33
20241023,115300,788595560,20300,20300,20300,20300,7
20241023,115200,788453460,20350,20300,20350,20300,142
20241023,115100,785564160,20300,20300,20300,20300,19
20241023,115000,785178460,20350,20300,20350,20300,193
20241023,114900,781259310,20300,20300,20300,20300,7
20241023,114800,781117210,20300,20300,20300,20250,67
20241023,114700,779757510,20250,20300,20300,20250,57
20241023,114600,778600760,20300,20250,20300,20250,193
20241023,114500,774686260,20250,20300,20300,20250,29
20241023,114400,774098460,20300,20250,20300,20250,45
20241023,114300,773185960,20300,20250,20300,20250,116
20241023,114200,770831960,20300,20250,20300,20250,32
20241023,114100,770182710,20300,20250,20300,20250,19
20241023,114000,769797410,20300,20300,20300,20250,133
20241023,113900,767097910,20250,20250,20250,20250,8
20241023,113800,766935910,20250,20300,20300,20250,83
20241023,113700,765253860,20300,20250,20300,20250,130
20241023,113600,762615860,20250,20300,20300,20250,32
20241023,113500,761966610,20250,20250,20250,20250,8
20241023,113400,761804610,20300,20300,20300,20250,580
20241023,113300,750052760,20250,20250,20250,20250,8
20241023,113200,749890760,20250,20300,20300,20250,33
20241023,113100,749221260,20300,20250,20300,20250,119
20241023,113000,746806510,20250,20300,20300,20250,42
20241023,112900,745954310,20250,20300,20300,20250,25
20241023,112800,745447210,20350,20300,20350,20300,109
20241023,112700,743229510,20250,20300,20300,20250,8
20241023,112600,743067460,20300,20300,20300,20250,56
20241023,112500,741931060,20300,20250,20300,20250,113
20241023,112400,739637460,20250,20300,20300,20250,375
20241023,112300,732042460,20300,20300,20300,20300,7
20241023,112200,731900360,20350,20300,20350,20300,129
20241023,112100,729276110,20300,20300,20350,20300,17
20241023,112000,728930910,20250,20300,20300,20250,60
20241023,111900,727715410,20300,20350,20350,20300,159
20241023,111800,724487160,20300,20350,20350,20300,1250
20241023,111700,699110860,20300,20350,20350,20300,770
20241023,111600,683476810,20400,20350,20400,20350,107
20241023,111500,681294360,20400,20350,20400,20350,43
20241023,111400,680417560,20350,20350,20350,20350,24
20241023,111300,679929160,20350,20300,20350,20300,37
20241023,111200,679176610,20300,20300,20300,20300,7
20241023,111100,679034510,20350,20300,20350,20300,44
20241023,111000,678139510,20350,20300,20350,20300,567
20241023,110900,666624410,20350,20350,20350,20300,472
20241023,110800,657019610,20350,20400,20400,20350,21
20241023,110700,656591760,20350,20300,20400,20300,184
20241023,110600,652842710,20350,20350,20350,20350,303
20241023,110500,646676660,20400,20350,20400,20350,32
20241023,110400,646024210,20400,20350,20400,20350,132
20241023,110300,643332410,20350,20400,20400,20350,32
20241023,110200,642679960,20400,20350,20400,20350,518
20241023,110100,632113160,20400,20400,20400,20350,132
20241023,110000,629420710,20400,20400,20400,20350,147
20241023,105900,626428310,20400,20400,20400,20350,109
20241023,105800,624205060,20400,20350,20400,20350,117
20241023,105700,621818660,20400,20400,20400,20350,92
20241023,105600,619942810,20350,20400,20400,20350,18
20241023,105500,619576110,20400,20350,20400,20350,139
20241023,105400,616741210,20400,20400,20400,20350,63
20241023,105300,615457010,20400,20400,20400,20400,45
20241023,105200,614539010,20400,20400,20400,20400,143
20241023,105100,611621810,20400,20350,20400,20350,425
20241023,105000,602971810,20350,20400,20400,20350,70
20241023,104900,601545060,20400,20400,20400,20400,135
20241023,104800,598791060,20350,20350,20350,20350,422
20241023,104700,590203360,20350,20350,20350,20350,38
20241023,104600,589430060,20300,20300,20350,20300,122
20241023,104500,586952210,20300,20250,20300,20250,64
20241023,104400,585654510,20300,20300,20300,20300,135
20241023,104300,582914010,20300,20350,20350,20250,317
20241023,104200,576478810,20350,20300,20350,20300,191
20241023,104100,572600910,20350,20300,20350,20300,610
20241023,104000,560213860,20250,20250,20250,20250,319
20241023,103900,553754110,20250,20250,20250,20250,17
20241023,103800,553409860,20250,20250,20250,20250,72
20241023,103700,551951860,20250,20250,20250,20200,1205
20241023,103600,527573110,20300,20250,20300,20250,136
20241023,103500,524818610,20300,20300,20300,20300,40
20241023,103400,524006610,20300,20250,20300,20250,733
20241023,103300,509155810,20250,20200,20250,20200,603
20241023,103200,496973910,20250,20300,20300,20250,32
20241023,103100,496324660,20300,20300,20300,20250,1139
20241023,103000,473228060,20300,20350,20400,20300,39
20241023,102900,472434210,20400,20400,20400,20350,29
20241023,102800,471843110,20400,20400,20400,20350,960
20241023,102700,452290410,20400,20350,20400,20350,102
20241023,102600,450212160,20350,20350,20350,20350,144
20241023,102500,447281760,20350,20300,20350,20300,390
20241023,102400,439363110,20300,20300,20300,20300,116
20241023,102300,437008310,20300,20300,20400,20250,2011
20241023,102200,396254410,20350,20300,20350,20300,118
20241023,102100,393853510,20400,20350,20400,20350,257
20241023,102000,388622660,20350,20300,20350,20300,198
20241023,101900,384602860,20300,20350,20350,20300,160
20241023,101800,381354410,20300,20300,20300,20300,177
20241023,101700,377761310,20400,20300,20400,20300,1137
20241023,101600,354676260,20300,20350,20400,20300,324
20241023,101500,348092410,20350,20400,20400,20300,1419
20241023,101400,319233960,20450,20450,20450,20400,30
20241023,101300,318620610,20400,20400,20400,20400,642
20241023,101200,305523810,20400,20450,20450,20350,269
20241023,101100,300044910,20450,20400,20450,20400,963
20241023,101000,280398010,20450,20400,20450,20350,709
20241023,100900,265922060,20400,20400,20400,20350,45
20241023,100800,265004560,20350,20350,20350,20350,584
20241023,100700,253120160,20350,20300,20350,20300,446
20241023,100600,244058860,20350,20350,20350,20300,263
20241023,100500,238713160,20350,20200,20350,20200,1559
20241023,100400,207156410,20200,20150,20200,20150,509
20241023,100300,196896660,20150,20100,20150,20050,52
20241023,100200,195850110,20150,20050,20150,20050,562
20241023,100100,184581860,20050,20050,20050,20050,148
20241023,100000,181614460,20050,20050,20050,20050,12
20241023,095900,181373860,20050,20050,20050,20050,42
20241023,095800,180531760,20050,20050,20050,20050,11
20241023,095700,180311210,20050,20050,20050,20050,46
20241023,095600,179388910,20050,20050,20050,20050,212
20241023,095500,175138310,20100,20100,20100,20100,9
20241023,095400,174957410,20100,20050,20100,20050,38
20241023,095300,174194560,20100,20100,20100,20100,65
20241023,095200,172888060,20150,20150,20150,20150,9
20241023,095100,172706710,20100,20150,20150,20100,131
20241023,095000,170073560,20150,20100,20150,20100,34
20241023,094900,169389060,20150,20150,20150,20150,15
20241023,094800,169086810,20150,20150,20150,20150,2
20241023,094700,169046510,20150,20150,20150,20150,11
20241023,094600,168824860,20150,20150,20150,20150,20
20241023,094500,168421860,20150,20150,20150,20150,10
20241023,094400,168220360,20150,20150,20150,20150,1
20241023,094300,168200210,20150,20100,20150,20100,32
20241023,094200,167556010,20150,20150,20150,20150,10
20241023,094100,167354510,20150,20150,20150,20150,4
20241023,094000,167273910,20150,20150,20150,20150,10
20241023,093900,167072410,20150,20100,20150,20100,32
20241023,093800,166428110,20100,20100,20100,20100,730
20241023,093700,151755110,20100,20100,20100,20100,27
20241023,093600,151212410,20050,20050,20100,20050,521
20241023,093500,140765910,20100,20050,20100,20000,291
20241023,093400,134931110,20050,20050,20050,20050,295
20241023,093300,129016360,20050,20000,20050,20000,11
20241023,093200,128795910,20050,20050,20050,20050,9
20241023,093100,128615460,20050,20000,20050,20000,51
20241023,093000,127592960,20000,20000,20000,20000,9
20241023,092900,127412960,20000,19990,20000,19990,31
20241023,092800,126793080,20000,20050,20050,20000,113
20241023,092700,124532580,20000,20000,20000,20000,5
20241023,092600,124432580,20000,19970,20000,19970,244
20241023,092500,119556070,19980,19980,19980,19970,310
20241023,092400,113362280,19970,19990,19990,19970,377
20241023,092300,105833550,19990,19980,19990,19970,44
20241023,092200,104954600,19960,19960,19980,19960,377
20241023,092100,97429500,19970,20000,20050,19970,2287
20241023,092000,51722000,20050,20050,20050,20050,2
20241023,091900,51681900,20000,20100,20100,20000,222
20241023,091800,47236100,20100,20100,20100,20100,32
20241023,091700,46592900,20100,20100,20100,20100,2
20241023,091600,46552700,20100,20050,20100,20050,770
20241023,091500,31110700,20050,20050,20050,20050,9
20241023,091400,30930250,20000,20050,20050,20000,47
20241023,091300,29989800,20000,20000,20000,20000,104
20241023,091200,27909800,20000,20100,20100,20000,27
20241023,091100,27368700,20100,20100,20100,20100,9
20241023,091000,27187800,20100,20100,20100,20100,49
20241023,090900,26202900,20100,20100,20100,20100,9
20241023,090800,26022000,20050,20200,20200,20050,259
20241023,090700,20821200,20150,20200,20200,20150,386
20241023,090600,13035150,20150,20150,20150,20150,144
20241023,090500,10133550,20150,20150,20150,20150,60
20241023,090400,8924550,20200,20200,20200,20200,0
20241023,090300,8924550,20200,20200,20200,20200,50
20241023,090200,7914550,20100,20100,20100,20100,2
20241023,090100,7874350,20150,20250,20250,20150,167
20241023,090000,4497500,20250,20300,20300,20100,222