KissMeData/131030/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,202300,465923800,6510,6510,6510,6510,887
20241023,202200,465923800,6510,6510,6510,6510,0
20241023,202100,465923800,6510,6510,6510,6510,0
20241023,202000,465923800,6510,6510,6510,6510,0
20241023,201900,465923800,6510,6510,6510,6510,0
20241023,201800,465923800,6510,6510,6510,6510,0
20241023,201700,465923800,6510,6510,6510,6510,0
20241023,201600,465923800,6510,6510,6510,6510,0
20241023,201500,465923800,6510,6510,6510,6510,0
20241023,201400,465923800,6510,6510,6510,6510,0
20241023,201300,465923800,6510,6510,6510,6510,0
20241023,201200,465923800,6510,6510,6510,6510,0
20241023,201100,465923800,6510,6510,6510,6510,0
20241023,201000,465923800,6510,6510,6510,6510,0
20241023,200900,465923800,6510,6510,6510,6510,0
20241023,200800,465923800,6510,6510,6510,6510,0
20241023,200700,465923800,6510,6510,6510,6510,0
20241023,200600,465923800,6510,6510,6510,6510,0
20241023,200500,465923800,6510,6510,6510,6510,0
20241023,200400,465923800,6510,6510,6510,6510,0
20241023,200300,465923800,6510,6510,6510,6510,0
20241023,200200,465923800,6510,6510,6510,6510,0
20241023,200100,465923800,6510,6510,6510,6510,0
20241023,200000,465923800,6510,6510,6510,6510,0
20241023,195900,465923800,6510,6510,6510,6510,0
20241023,195800,465923800,6510,6510,6510,6510,0
20241023,195700,465923800,6510,6510,6510,6510,0
20241023,195600,465923800,6510,6510,6510,6510,0
20241023,195500,465923800,6510,6510,6510,6510,0
20241023,195400,465923800,6510,6510,6510,6510,0
20241023,195300,465923800,6510,6510,6510,6510,887
20241023,195200,465923800,6510,6510,6510,6510,0
20241023,195100,465923800,6510,6510,6510,6510,0
20241023,195000,465923800,6510,6510,6510,6510,0
20241023,194900,465923800,6510,6510,6510,6510,0
20241023,194800,465923800,6510,6510,6510,6510,0
20241023,194700,465923800,6510,6510,6510,6510,0
20241023,194600,465923800,6510,6510,6510,6510,0
20241023,194500,465923800,6510,6510,6510,6510,0
20241023,194400,465923800,6510,6510,6510,6510,0
20241023,194300,465923800,6510,6510,6510,6510,0
20241023,194200,465923800,6510,6510,6510,6510,0
20241023,194100,465923800,6510,6510,6510,6510,0
20241023,194000,465923800,6510,6510,6510,6510,0
20241023,193900,465923800,6510,6510,6510,6510,0
20241023,193800,465923800,6510,6510,6510,6510,0
20241023,193700,465923800,6510,6510,6510,6510,0
20241023,193600,465923800,6510,6510,6510,6510,0
20241023,193500,465923800,6510,6510,6510,6510,0
20241023,193400,465923800,6510,6510,6510,6510,0
20241023,193300,465923800,6510,6510,6510,6510,0
20241023,193200,465923800,6510,6510,6510,6510,0
20241023,193100,465923800,6510,6510,6510,6510,0
20241023,193000,465923800,6510,6510,6510,6510,0
20241023,192900,465923800,6510,6510,6510,6510,0
20241023,192800,465923800,6510,6510,6510,6510,0
20241023,192700,465923800,6510,6510,6510,6510,0
20241023,192600,465923800,6510,6510,6510,6510,0
20241023,192500,465923800,6510,6510,6510,6510,0
20241023,192400,465923800,6510,6510,6510,6510,0
20241023,192300,465923800,6510,6510,6510,6510,887
20241023,192200,465923800,6510,6510,6510,6510,0
20241023,192100,465923800,6510,6510,6510,6510,0
20241023,192000,465923800,6510,6510,6510,6510,0
20241023,191900,465923800,6510,6510,6510,6510,0
20241023,191800,465923800,6510,6510,6510,6510,0
20241023,191700,465923800,6510,6510,6510,6510,0
20241023,191600,465923800,6510,6510,6510,6510,0
20241023,191500,465923800,6510,6510,6510,6510,0
20241023,191400,465923800,6510,6510,6510,6510,0
20241023,191300,465923800,6510,6510,6510,6510,0
20241023,191200,465923800,6510,6510,6510,6510,0
20241023,191100,465923800,6510,6510,6510,6510,0
20241023,191000,465923800,6510,6510,6510,6510,0
20241023,190900,465923800,6510,6510,6510,6510,0
20241023,190800,465923800,6510,6510,6510,6510,0
20241023,190700,465923800,6510,6510,6510,6510,0
20241023,190600,465923800,6510,6510,6510,6510,0
20241023,190500,465923800,6510,6510,6510,6510,0
20241023,190400,465923800,6510,6510,6510,6510,0
20241023,190300,465923800,6510,6510,6510,6510,0
20241023,190200,465923800,6510,6510,6510,6510,0
20241023,190100,465923800,6510,6510,6510,6510,0
20241023,190000,465923800,6510,6510,6510,6510,0
20241023,185900,465923800,6510,6510,6510,6510,0
20241023,185800,465923800,6510,6510,6510,6510,0
20241023,185700,465923800,6510,6510,6510,6510,0
20241023,185600,465923800,6510,6510,6510,6510,0
20241023,185500,465923800,6510,6510,6510,6510,0
20241023,185400,465923800,6510,6510,6510,6510,0
20241023,185300,465923800,6510,6510,6510,6510,887
20241023,185200,465923800,6510,6510,6510,6510,0
20241023,185100,465923800,6510,6510,6510,6510,0
20241023,185000,465923800,6510,6510,6510,6510,0
20241023,184900,465923800,6510,6510,6510,6510,0
20241023,184800,465923800,6510,6510,6510,6510,0
20241023,184700,465923800,6510,6510,6510,6510,0
20241023,184600,465923800,6510,6510,6510,6510,0
20241023,184500,465923800,6510,6510,6510,6510,0
20241023,184400,465923800,6510,6510,6510,6510,0
20241023,184300,465923800,6510,6510,6510,6510,0
20241023,184200,465923800,6510,6510,6510,6510,0
20241023,184100,465923800,6510,6510,6510,6510,0
20241023,184000,465923800,6510,6510,6510,6510,0
20241023,183900,465923800,6510,6510,6510,6510,0
20241023,183800,465923800,6510,6510,6510,6510,0
20241023,183700,465923800,6510,6510,6510,6510,0
20241023,183600,465923800,6510,6510,6510,6510,0
20241023,183500,465923800,6510,6510,6510,6510,0
20241023,183400,465923800,6510,6510,6510,6510,0
20241023,183300,465923800,6510,6510,6510,6510,0
20241023,183200,465923800,6510,6510,6510,6510,0
20241023,183100,465923800,6510,6510,6510,6510,0
20241023,183000,465923800,6510,6510,6510,6510,0
20241023,182900,465923800,6510,6510,6510,6510,0
20241023,182800,465923800,6510,6510,6510,6510,0
20241023,182700,465923800,6510,6510,6510,6510,0
20241023,182600,465923800,6510,6510,6510,6510,0
20241023,182500,465923800,6510,6510,6510,6510,0
20241023,182400,465923800,6510,6510,6510,6510,0
20241023,182300,465923800,6510,6510,6510,6510,887
20241023,182200,465923800,6510,6510,6510,6510,0
20241023,182100,465923800,6510,6510,6510,6510,0
20241023,182000,465923800,6510,6510,6510,6510,0
20241023,181900,465923800,6510,6510,6510,6510,0
20241023,181800,465923800,6510,6510,6510,6510,0
20241023,181700,465923800,6510,6510,6510,6510,0
20241023,181600,465923800,6510,6510,6510,6510,0
20241023,181500,465923800,6510,6510,6510,6510,0
20241023,181400,465923800,6510,6510,6510,6510,0
20241023,181300,465923800,6510,6510,6510,6510,0
20241023,181200,465923800,6510,6510,6510,6510,0
20241023,181100,465923800,6510,6510,6510,6510,0
20241023,181000,465923800,6510,6510,6510,6510,0
20241023,180900,465923800,6510,6510,6510,6510,0
20241023,180800,465923800,6510,6510,6510,6510,0
20241023,180700,465923800,6510,6510,6510,6510,0
20241023,180600,465923800,6510,6510,6510,6510,0
20241023,180500,465923800,6510,6510,6510,6510,0
20241023,180400,465923800,6510,6510,6510,6510,0
20241023,180300,465923800,6510,6510,6510,6510,0
20241023,180200,465923800,6510,6510,6510,6510,0
20241023,180100,465923800,6510,6510,6510,6510,0
20241023,180000,465923800,6510,6510,6510,6510,0
20241023,175900,465923800,6510,6510,6510,6510,0
20241023,175800,465923800,6510,6510,6510,6510,0
20241023,175700,465923800,6510,6510,6510,6510,0
20241023,175600,465923800,6510,6510,6510,6510,0
20241023,175500,465923800,6510,6510,6510,6510,0
20241023,175400,465923800,6510,6510,6510,6510,0
20241023,175300,465923800,6510,6510,6510,6510,887
20241023,175200,465923800,6510,6510,6510,6510,0
20241023,175100,465923800,6510,6510,6510,6510,0
20241023,175000,465923800,6510,6510,6510,6510,0
20241023,174900,465923800,6510,6510,6510,6510,0
20241023,174800,465923800,6510,6510,6510,6510,0
20241023,174700,465923800,6510,6510,6510,6510,0
20241023,174600,465923800,6510,6510,6510,6510,0
20241023,174500,465923800,6510,6510,6510,6510,0
20241023,174400,465923800,6510,6510,6510,6510,0
20241023,174300,465923800,6510,6510,6510,6510,0
20241023,174200,465923800,6510,6510,6510,6510,0
20241023,174100,465923800,6510,6510,6510,6510,0
20241023,174000,465923800,6510,6510,6510,6510,0
20241023,173900,465923800,6510,6510,6510,6510,0
20241023,173800,465923800,6510,6510,6510,6510,0
20241023,173700,465923800,6510,6510,6510,6510,0
20241023,173600,465923800,6510,6510,6510,6510,0
20241023,173500,465923800,6510,6510,6510,6510,0
20241023,173400,465923800,6510,6510,6510,6510,0
20241023,173300,465923800,6510,6510,6510,6510,0
20241023,173200,465923800,6510,6510,6510,6510,0
20241023,173100,465923800,6510,6510,6510,6510,0
20241023,173000,465923800,6510,6510,6510,6510,0
20241023,172900,465923800,6510,6510,6510,6510,0
20241023,172800,465923800,6510,6510,6510,6510,0
20241023,172700,465923800,6510,6510,6510,6510,0
20241023,172600,465923800,6510,6510,6510,6510,0
20241023,172500,465923800,6510,6510,6510,6510,0
20241023,172400,465923800,6510,6510,6510,6510,0
20241023,172300,465923800,6510,6510,6510,6510,887
20241023,172200,465923800,6510,6510,6510,6510,0
20241023,172100,465923800,6510,6510,6510,6510,0
20241023,172000,465923800,6510,6510,6510,6510,0
20241023,171900,465923800,6510,6510,6510,6510,0
20241023,171800,465923800,6510,6510,6510,6510,0
20241023,171700,465923800,6510,6510,6510,6510,0
20241023,171600,465923800,6510,6510,6510,6510,0
20241023,171500,465923800,6510,6510,6510,6510,0
20241023,171400,465923800,6510,6510,6510,6510,0
20241023,171300,465923800,6510,6510,6510,6510,0
20241023,171200,465923800,6510,6510,6510,6510,0
20241023,171100,465923800,6510,6510,6510,6510,0
20241023,171000,465923800,6510,6510,6510,6510,0
20241023,170900,465923800,6510,6510,6510,6510,0
20241023,170800,465923800,6510,6510,6510,6510,0
20241023,170700,465923800,6510,6510,6510,6510,0
20241023,170600,465923800,6510,6510,6510,6510,0
20241023,170500,465923800,6510,6510,6510,6510,0
20241023,170400,465923800,6510,6510,6510,6510,0
20241023,170300,465923800,6510,6510,6510,6510,0
20241023,170200,465923800,6510,6510,6510,6510,0
20241023,170100,465923800,6510,6510,6510,6510,0
20241023,170000,465923800,6510,6510,6510,6510,0
20241023,165900,465923800,6510,6510,6510,6510,0
20241023,165800,465923800,6510,6510,6510,6510,0
20241023,165700,465923800,6510,6510,6510,6510,0
20241023,165600,465923800,6510,6510,6510,6510,0
20241023,165500,465923800,6510,6510,6510,6510,0
20241023,165400,465923800,6510,6510,6510,6510,0
20241023,165300,465923800,6510,6510,6510,6510,887
20241023,165200,465923800,6510,6510,6510,6510,0
20241023,165100,465923800,6510,6510,6510,6510,0
20241023,165000,465923800,6510,6510,6510,6510,0
20241023,164900,465923800,6510,6510,6510,6510,0
20241023,164800,465923800,6510,6510,6510,6510,0
20241023,164700,465923800,6510,6510,6510,6510,0
20241023,164600,465923800,6510,6510,6510,6510,0
20241023,164500,465923800,6510,6510,6510,6510,0
20241023,164400,465923800,6510,6510,6510,6510,0
20241023,164300,465923800,6510,6510,6510,6510,0
20241023,164200,465923800,6510,6510,6510,6510,0
20241023,164100,465923800,6510,6510,6510,6510,0
20241023,164000,465923800,6510,6510,6510,6510,0
20241023,163900,465923800,6510,6510,6510,6510,0
20241023,163800,465923800,6510,6510,6510,6510,0
20241023,163700,465923800,6510,6510,6510,6510,0
20241023,163600,465923800,6510,6510,6510,6510,0
20241023,163500,465923800,6510,6510,6510,6510,0
20241023,163400,465923800,6510,6510,6510,6510,0
20241023,163300,465923800,6510,6510,6510,6510,0
20241023,163200,465923800,6510,6510,6510,6510,0
20241023,163100,465923800,6510,6510,6510,6510,0
20241023,163000,465923800,6510,6510,6510,6510,0
20241023,162900,465923800,6510,6510,6510,6510,0
20241023,162800,465923800,6510,6510,6510,6510,0
20241023,162700,465923800,6510,6510,6510,6510,0
20241023,162600,465923800,6510,6510,6510,6510,0
20241023,162500,465923800,6510,6510,6510,6510,0
20241023,162400,465923800,6510,6510,6510,6510,0
20241023,162300,465923800,6510,6510,6510,6510,887
20241023,162200,465923800,6510,6510,6510,6510,0
20241023,162100,465923800,6510,6510,6510,6510,0
20241023,162000,465923800,6510,6510,6510,6510,0
20241023,161900,465923800,6510,6510,6510,6510,0
20241023,161800,465923800,6510,6510,6510,6510,0
20241023,161700,465923800,6510,6510,6510,6510,0
20241023,161600,465923800,6510,6510,6510,6510,0
20241023,161500,465923800,6510,6510,6510,6510,0
20241023,161400,465923800,6510,6510,6510,6510,0
20241023,161300,465923800,6510,6510,6510,6510,0
20241023,161200,465923800,6510,6510,6510,6510,0
20241023,161100,465923800,6510,6510,6510,6510,0
20241023,161000,465923800,6510,6510,6510,6510,0
20241023,160900,465923800,6510,6510,6510,6510,0
20241023,160800,465923800,6510,6510,6510,6510,0
20241023,160700,465923800,6510,6510,6510,6510,0
20241023,160600,465923800,6510,6510,6510,6510,0
20241023,160500,465923800,6510,6510,6510,6510,0
20241023,160400,465923800,6510,6510,6510,6510,0
20241023,160300,465923800,6510,6510,6510,6510,0
20241023,160200,465923800,6510,6510,6510,6510,0
20241023,160100,465923800,6510,6510,6510,6510,0
20241023,160000,465923800,6510,6510,6510,6510,0
20241023,155900,465923800,6510,6510,6510,6510,0
20241023,155800,465923800,6510,6510,6510,6510,0
20241023,155700,465923800,6510,6510,6510,6510,0
20241023,155600,465923800,6510,6510,6510,6510,0
20241023,155500,465923800,6510,6510,6510,6510,0
20241023,155400,465923800,6510,6510,6510,6510,0
20241023,155300,465923800,6510,6510,6510,6510,887
20241023,155200,465923800,6510,6510,6510,6510,0
20241023,155100,465923800,6510,6510,6510,6510,0
20241023,155000,465923800,6510,6510,6510,6510,0
20241023,154900,465923800,6510,6510,6510,6510,0
20241023,154800,465923800,6510,6510,6510,6510,0
20241023,154700,465923800,6510,6510,6510,6510,0
20241023,154600,465923800,6510,6510,6510,6510,0
20241023,154500,465923800,6510,6510,6510,6510,0
20241023,154400,465923800,6510,6510,6510,6510,0
20241023,154300,465923800,6510,6510,6510,6510,0
20241023,154200,465923800,6510,6510,6510,6510,0
20241023,154100,465923800,6510,6510,6510,6510,0
20241023,154000,465923800,6510,6510,6510,6510,0
20241023,153900,465923800,6510,6510,6510,6510,0
20241023,153800,465923800,6510,6510,6510,6510,0
20241023,153700,465923800,6510,6510,6510,6510,0
20241023,153600,465923800,6510,6510,6510,6510,0
20241023,153500,465923800,6510,6510,6510,6510,0
20241023,153400,465923800,6510,6510,6510,6510,0
20241023,153300,465923800,6510,6510,6510,6510,0
20241023,153200,465923800,6510,6510,6510,6510,0
20241023,153100,465923800,6510,6510,6510,6510,0
20241023,153000,465923800,6510,6510,6510,6510,887
20241023,152900,460149430,6520,6520,6520,6520,0
20241023,152800,460149430,6520,6520,6520,6520,0
20241023,152700,460149430,6520,6520,6520,6520,0
20241023,152600,460149430,6520,6520,6520,6520,0
20241023,152500,460149430,6520,6520,6520,6520,0
20241023,152400,460149430,6520,6520,6520,6520,0
20241023,152300,460149430,6520,6520,6520,6520,0
20241023,152200,460149430,6520,6520,6520,6520,0
20241023,152100,460149430,6520,6520,6520,6520,0
20241023,152000,460149430,6520,6520,6520,6520,0
20241023,151900,460149430,6520,6520,6520,6520,442
20241023,151800,457267590,6510,6510,6510,6510,0
20241023,151700,457267590,6510,6510,6510,6510,8
20241023,151600,457215510,6510,6510,6510,6510,38
20241023,151500,456968130,6470,6470,6470,6470,0
20241023,151400,456968130,6470,6470,6470,6470,1
20241023,151300,456961660,6470,6470,6470,6470,0
20241023,151200,456961660,6470,6490,6490,6470,611
20241023,151100,453004490,6490,6490,6490,6490,80
20241023,151000,452485290,6470,6470,6470,6470,4
20241023,150900,452459410,6470,6520,6520,6470,251
20241023,150800,450822940,6530,6490,6530,6470,2218
20241023,150700,436467910,6530,6530,6530,6530,0
20241023,150600,436467910,6530,6530,6530,6480,1541
20241023,150500,426440020,6530,6530,6530,6530,45
20241023,150400,426146170,6530,6530,6530,6530,210
20241023,150300,424774870,6540,6540,6540,6540,30
20241023,150200,424578670,6530,6530,6530,6530,0
20241023,150100,424578670,6530,6530,6530,6530,0
20241023,150000,424578670,6530,6530,6530,6530,0
20241023,145900,424578670,6530,6530,6530,6530,0
20241023,145800,424578670,6530,6530,6530,6530,188
20241023,145700,423351030,6530,6530,6530,6530,0
20241023,145600,423351030,6530,6530,6530,6530,8
20241023,145500,423298790,6530,6530,6530,6530,0
20241023,145400,423298790,6530,6530,6530,6530,0
20241023,145300,423298790,6530,6530,6530,6530,300
20241023,145200,421339790,6540,6540,6540,6540,0
20241023,145100,421339790,6540,6540,6540,6540,0
20241023,145000,421339790,6540,6540,6540,6540,0
20241023,144900,421339790,6540,6540,6540,6540,0
20241023,144800,421339790,6540,6540,6540,6540,0
20241023,144700,421339790,6540,6540,6540,6540,0
20241023,144600,421339790,6540,6550,6550,6490,101
20241023,144500,420683400,6540,6540,6540,6540,0
20241023,144400,420683400,6540,6540,6540,6540,0
20241023,144300,420683400,6540,6540,6540,6540,0
20241023,144200,420683400,6540,6540,6540,6540,373
20241023,144100,418243980,6550,6550,6550,6550,3
20241023,144000,418224330,6570,6570,6570,6570,0
20241023,143900,418224330,6570,6570,6570,6570,0
20241023,143800,418224330,6570,6570,6570,6570,0
20241023,143700,418224330,6570,6570,6570,6570,0
20241023,143600,418224330,6570,6570,6570,6570,0
20241023,143500,418224330,6570,6570,6570,6570,0
20241023,143400,418224330,6570,6570,6570,6570,20
20241023,143300,418092930,6570,6570,6570,6570,0
20241023,143200,418092930,6570,6560,6570,6560,201
20241023,143100,416772770,6560,6560,6560,6560,0
20241023,143000,416772770,6560,6560,6560,6560,0
20241023,142900,416772770,6560,6560,6560,6560,8
20241023,142800,416720290,6560,6560,6560,6560,1
20241023,142700,416713730,6560,6560,6560,6560,147
20241023,142600,415749410,6560,6550,6560,6550,11
20241023,142500,415677270,6540,6540,6540,6540,1
20241023,142400,415670730,6540,6540,6540,6540,0
20241023,142300,415670730,6540,6540,6540,6540,0
20241023,142200,415670730,6540,6540,6540,6540,230
20241023,142100,414166530,6560,6560,6560,6560,269
20241023,142000,412401890,6540,6540,6540,6540,10
20241023,141900,412336490,6550,6530,6550,6520,1099
20241023,141800,405156240,6520,6520,6520,6520,0
20241023,141700,405156240,6520,6520,6520,6520,19
20241023,141600,405032360,6520,6520,6520,6520,0
20241023,141500,405032360,6520,6520,6520,6520,21
20241023,141400,404895440,6520,6520,6520,6520,1
20241023,141300,404888920,6510,6510,6510,6510,0
20241023,141200,404888920,6510,6500,6510,6460,451
20241023,141100,401952970,6500,6500,6500,6500,0
20241023,141000,401952970,6500,6500,6500,6500,0
20241023,140900,401952970,6500,6500,6500,6500,0
20241023,140800,401952970,6500,6510,6510,6500,11
20241023,140700,401881460,6510,6460,6510,6460,1114
20241023,140600,394655280,6460,6470,6470,6460,176
20241023,140500,393518300,6460,6470,6510,6460,1242
20241023,140400,385483510,6470,6470,6470,6470,1550
20241023,140300,375455010,6470,6470,6470,6470,0
20241023,140200,375455010,6470,6520,6530,6470,859
20241023,140100,369873390,6470,6490,6490,6470,515
20241023,140000,366539140,6470,6530,6530,6470,701
20241023,135900,361987590,6530,6530,6530,6530,5
20241023,135800,361954940,6580,6580,6580,6580,0
20241023,135700,361954940,6580,6580,6580,6580,0
20241023,135600,361954940,6580,6580,6580,6580,0
20241023,135500,361954940,6580,6580,6580,6580,0
20241023,135400,361954940,6580,6580,6580,6580,0
20241023,135300,361954940,6580,6580,6580,6580,0
20241023,135200,361954940,6580,6580,6580,6580,0
20241023,135100,361954940,6580,6540,6580,6490,854
20241023,135000,356392160,6600,6510,6600,6510,518
20241023,134900,353018700,6530,6530,6530,6530,449
20241023,134800,350086730,6530,6530,6530,6530,0
20241023,134700,350086730,6530,6530,6530,6530,14
20241023,134600,349995310,6530,6530,6530,6530,0
20241023,134500,349995310,6530,6530,6530,6530,6
20241023,134400,349956130,6550,6550,6550,6550,0
20241023,134300,349956130,6550,6550,6550,6550,0
20241023,134200,349956130,6550,6550,6550,6550,0
20241023,134100,349956130,6550,6550,6550,6550,106
20241023,134000,349261830,6550,6550,6550,6550,0
20241023,133900,349261830,6550,6550,6550,6550,0
20241023,133800,349261830,6550,6550,6550,6550,0
20241023,133700,349261830,6550,6550,6550,6550,0
20241023,133600,349261830,6550,6550,6550,6550,0
20241023,133500,349261830,6550,6550,6550,6550,0
20241023,133400,349261830,6550,6550,6550,6550,0
20241023,133300,349261830,6550,6550,6550,6550,301
20241023,133200,347290280,6550,6550,6550,6550,0
20241023,133100,347290280,6550,6550,6550,6550,0
20241023,133000,347290280,6550,6550,6550,6550,100
20241023,132900,346635280,6550,6550,6550,6550,8
20241023,132800,346582880,6550,6540,6550,6540,462
20241023,132700,343559010,6530,6530,6530,6530,0
20241023,132600,343559010,6530,6530,6530,6530,0
20241023,132500,343559010,6530,6530,6530,6530,0
20241023,132400,343559010,6530,6530,6530,6530,0
20241023,132300,343559010,6530,6510,6530,6510,1274
20241023,132200,335247500,6510,6520,6520,6510,12
20241023,132100,335169350,6520,6520,6520,6520,0
20241023,132000,335169350,6520,6520,6520,6520,0
20241023,131900,335169350,6520,6520,6520,6520,0
20241023,131800,335169350,6520,6520,6520,6520,0
20241023,131700,335169350,6520,6520,6520,6520,188
20241023,131600,333943590,6520,6520,6520,6520,0
20241023,131500,333943590,6520,6510,6520,6510,557
20241023,131400,330315560,6500,6480,6500,6480,148
20241023,131300,329353590,6450,6460,6460,6430,1735
20241023,131200,318177760,6460,6460,6460,6460,1
20241023,131100,318171300,6460,6460,6460,6460,0
20241023,131000,318171300,6460,6500,6500,6460,3520
20241023,130900,295400760,6480,6480,6480,6480,200
20241023,130800,294104760,6480,6480,6480,6480,0
20241023,130700,294104760,6480,6480,6480,6480,0
20241023,130600,294104760,6480,6480,6480,6480,0
20241023,130500,294104760,6480,6480,6480,6480,0
20241023,130400,294104760,6480,6480,6480,6480,0
20241023,130300,294104760,6480,6480,6480,6480,0
20241023,130200,294104760,6480,6480,6480,6480,0
20241023,130100,294104760,6480,6480,6480,6480,0
20241023,130000,294104760,6480,6480,6480,6480,0
20241023,125900,294104760,6480,6480,6480,6480,0
20241023,125800,294104760,6480,6480,6480,6480,0
20241023,125700,294104760,6480,6480,6480,6480,0
20241023,125600,294104760,6480,6480,6480,6480,40
20241023,125500,293845560,6490,6490,6490,6490,60
20241023,125400,293456160,6490,6490,6490,6490,49
20241023,125300,293138150,6490,6500,6500,6490,13
20241023,125200,293053770,6510,6510,6510,6510,0
20241023,125100,293053770,6510,6510,6510,6510,0
20241023,125000,293053770,6510,6510,6510,6510,0
20241023,124900,293053770,6510,6510,6510,6510,0
20241023,124800,293053770,6510,6510,6510,6510,0
20241023,124700,293053770,6510,6510,6510,6510,0
20241023,124600,293053770,6510,6510,6510,6510,1
20241023,124500,293047260,6520,6500,6520,6500,7
20241023,124400,293001650,6500,6500,6500,6500,0
20241023,124300,293001650,6500,6500,6500,6500,19
20241023,124200,292878150,6530,6530,6530,6530,0
20241023,124100,292878150,6530,6530,6530,6530,0
20241023,124000,292878150,6530,6530,6530,6530,0
20241023,123900,292878150,6530,6530,6530,6530,0
20241023,123800,292878150,6530,6530,6530,6530,8
20241023,123700,292825910,6530,6530,6530,6530,0
20241023,123600,292825910,6530,6530,6530,6530,0
20241023,123500,292825910,6530,6530,6530,6530,5
20241023,123400,292793260,6530,6530,6530,6530,0
20241023,123300,292793260,6530,6530,6530,6530,5
20241023,123200,292760610,6530,6530,6530,6530,0
20241023,123100,292760610,6530,6530,6530,6530,5
20241023,123000,292727960,6530,6530,6530,6530,0
20241023,122900,292727960,6530,6530,6530,6530,0
20241023,122800,292727960,6530,6530,6530,6530,0
20241023,122700,292727960,6530,6530,6530,6530,0
20241023,122600,292727960,6530,6530,6530,6530,0
20241023,122500,292727960,6530,6520,6530,6520,50
20241023,122400,292401940,6480,6500,6500,6480,616
20241023,122300,288409450,6520,6520,6520,6520,0
20241023,122200,288409450,6520,6520,6520,6520,0
20241023,122100,288409450,6520,6520,6520,6520,0
20241023,122000,288409450,6520,6520,6520,6520,0
20241023,121900,288409450,6520,6520,6520,6520,0
20241023,121800,288409450,6520,6520,6520,6520,0
20241023,121700,288409450,6520,6520,6520,6520,0
20241023,121600,288409450,6520,6520,6520,6520,0
20241023,121500,288409450,6520,6520,6520,6520,0
20241023,121400,288409450,6520,6510,6520,6510,219
20241023,121300,286983730,6510,6510,6510,6510,0
20241023,121200,286983730,6510,6510,6510,6510,130
20241023,121100,286137430,6510,6510,6510,6510,284
20241023,121000,284288590,6510,6510,6510,6510,0
20241023,120900,284288590,6510,6510,6510,6510,3
20241023,120800,284269060,6510,6510,6510,6510,0
20241023,120700,284269060,6510,6510,6510,6510,0
20241023,120600,284269060,6510,6510,6510,6510,0
20241023,120500,284269060,6510,6510,6510,6510,0
20241023,120400,284269060,6510,6510,6510,6510,0
20241023,120300,284269060,6510,6510,6510,6510,11
20241023,120200,284197450,6500,6500,6500,6480,101
20241023,120100,283542490,6520,6520,6520,6520,0
20241023,120000,283542490,6520,6520,6520,6520,0
20241023,115900,283542490,6520,6520,6520,6520,1
20241023,115800,283535970,6520,6520,6520,6520,1
20241023,115700,283529450,6520,6520,6520,6520,2
20241023,115600,283516410,6520,6520,6520,6520,1
20241023,115500,283509890,6520,6520,6520,6520,0
20241023,115400,283509890,6520,6520,6520,6520,0
20241023,115300,283509890,6520,6520,6520,6520,0
20241023,115200,283509890,6520,6510,6520,6510,152
20241023,115100,282519930,6510,6510,6510,6510,0
20241023,115000,282519930,6510,6510,6510,6510,0
20241023,114900,282519930,6510,6500,6510,6500,49
20241023,114800,282201340,6450,6450,6450,6450,0
20241023,114700,282201340,6450,6450,6450,6450,0
20241023,114600,282201340,6450,6450,6450,6450,200
20241023,114500,280911340,6460,6460,6460,6460,125
20241023,114400,280103840,6470,6470,6470,6470,0
20241023,114300,280103840,6470,6470,6470,6470,1
20241023,114200,280097370,6500,6510,6510,6500,405
20241023,114100,277464830,6520,6520,6520,6520,0
20241023,114000,277464830,6520,6520,6520,6520,0
20241023,113900,277464830,6520,6520,6520,6520,0
20241023,113800,277464830,6520,6520,6520,6520,0
20241023,113700,277464830,6520,6520,6520,6520,0
20241023,113600,277464830,6520,6520,6520,6520,1
20241023,113500,277458310,6520,6520,6520,6520,0
20241023,113400,277458310,6520,6520,6520,6520,0
20241023,113300,277458310,6520,6520,6520,6520,0
20241023,113200,277458310,6520,6500,6520,6500,658
20241023,113100,273180140,6450,6450,6450,6450,160
20241023,113000,272148140,6460,6460,6460,6460,105
20241023,112900,271469840,6460,6490,6490,6460,172
20241023,112800,270355320,6480,6480,6480,6480,0
20241023,112700,270355320,6480,6480,6480,6480,0
20241023,112600,270355320,6480,6480,6480,6480,0
20241023,112500,270355320,6480,6480,6480,6480,0
20241023,112400,270355320,6480,6480,6480,6480,0
20241023,112300,270355320,6480,6480,6480,6480,236
20241023,112200,268826040,6480,6480,6480,6480,5
20241023,112100,268793640,6480,6480,6480,6480,0
20241023,112000,268793640,6480,6480,6480,6480,121
20241023,111900,268009560,6450,6450,6450,6450,0
20241023,111800,268009560,6450,6450,6450,6450,0
20241023,111700,268009560,6450,6450,6450,6450,0
20241023,111600,268009560,6450,6450,6450,6450,0
20241023,111500,268009560,6450,6450,6450,6450,330
20241023,111400,265881060,6450,6450,6450,6450,0
20241023,111300,265881060,6450,6450,6450,6450,0
20241023,111200,265881060,6450,6450,6450,6450,135
20241023,111100,265010310,6450,6450,6450,6450,0
20241023,111000,265010310,6450,6450,6450,6450,134
20241023,110900,264146010,6500,6500,6500,6500,0
20241023,110800,264146010,6500,6500,6500,6500,0
20241023,110700,264146010,6500,6500,6500,6500,0
20241023,110600,264146010,6500,6500,6500,6500,0
20241023,110500,264146010,6500,6500,6500,6500,14
20241023,110400,264055010,6500,6500,6500,6500,0
20241023,110300,264055010,6500,6460,6500,6450,1075
20241023,110200,257095110,6480,6480,6480,6480,0
20241023,110100,257095110,6480,6480,6480,6480,288
20241023,110000,255228870,6480,6480,6480,6480,0
20241023,105900,255228870,6480,6480,6480,6480,10
20241023,105800,255164070,6500,6500,6500,6500,0
20241023,105700,255164070,6500,6500,6500,6500,0
20241023,105600,255164070,6500,6500,6500,6500,0
20241023,105500,255164070,6500,6500,6500,6500,0
20241023,105400,255164070,6500,6490,6500,6490,1019
20241023,105300,248540760,6490,6490,6490,6490,0
20241023,105200,248540760,6490,6490,6490,6490,1000
20241023,105100,242050760,6500,6500,6500,6500,0
20241023,105000,242050760,6500,6490,6500,6490,269
20241023,104900,240302840,6490,6480,6490,6480,240
20241023,104800,238747340,6480,6480,6480,6480,0
20241023,104700,238747340,6480,6480,6480,6480,0
20241023,104600,238747340,6480,6480,6480,6480,18
20241023,104500,238630700,6470,6470,6470,6470,0
20241023,104400,238630700,6470,6460,6470,6460,250
20241023,104300,237014200,6450,6450,6450,6450,0
20241023,104200,237014200,6450,6450,6450,6450,210
20241023,104100,235659700,6450,6450,6450,6450,0
20241023,104000,235659700,6450,6450,6450,6450,270
20241023,103900,233918200,6450,6450,6450,6450,65
20241023,103800,233498950,6450,6450,6450,6450,35
20241023,103700,233273200,6450,6450,6450,6450,0
20241023,103600,233273200,6450,6450,6450,6450,0
20241023,103500,233273200,6450,6450,6450,6450,2000
20241023,103400,220373200,6450,6490,6490,6450,3494
20241023,103300,197836300,6490,6450,6490,6450,400
20241023,103200,195252330,6450,6450,6460,6450,1069
20241023,103100,188354750,6450,6460,6460,6450,22
20241023,103000,188212650,6460,6460,6460,6460,15
20241023,102900,188115750,6460,6410,6460,6410,1622
20241023,102800,177662970,6410,6410,6410,6410,2
20241023,102700,177650150,6420,6420,6420,6420,0
20241023,102600,177650150,6420,6410,6420,6410,2
20241023,102500,177637320,6410,6390,6410,6390,737
20241023,102400,172914590,6400,6400,6400,6400,282
20241023,102300,171109790,6400,6400,6400,6400,100
20241023,102200,170469790,6350,6420,6420,6350,2911
20241023,102100,151863890,6440,6440,6440,6440,10
20241023,102000,151799490,6450,6440,6450,6420,1161
20241023,101900,144334510,6450,6450,6450,6450,0
20241023,101800,144334510,6450,6450,6450,6450,0
20241023,101700,144334510,6450,6430,6470,6430,512
20241023,101600,141042090,6430,6430,6430,6430,242
20241023,101500,139486030,6430,6470,6470,6430,374
20241023,101400,137078890,6440,6460,6460,6440,938
20241023,101300,131029030,6470,6470,6470,6470,54
20241023,101200,130679650,6480,6480,6480,6480,26
20241023,101100,130511170,6480,6520,6520,6480,6094
20241023,101000,90884190,6510,6530,6530,6510,251
20241023,100900,89247580,6530,6530,6530,6530,0
20241023,100800,89247580,6530,6530,6530,6530,1
20241023,100700,89241050,6540,6520,6540,6520,108
20241023,100600,88536690,6540,6540,6540,6540,160
20241023,100500,87490290,6540,6520,6540,6520,250
20241023,100400,85859290,6520,6520,6520,6520,0
20241023,100300,85859290,6520,6530,6530,6520,544
20241023,100200,82310970,6540,6540,6540,6540,1
20241023,100100,82304430,6550,6550,6550,6550,0
20241023,100000,82304430,6550,6550,6550,6550,0
20241023,095900,82304430,6550,6550,6550,6550,0
20241023,095800,82304430,6550,6550,6550,6550,0
20241023,095700,82304430,6550,6510,6550,6510,1003
20241023,095600,75774780,6520,6520,6520,6520,435
20241023,095500,72938580,6520,6520,6520,6520,0
20241023,095400,72938580,6520,6520,6520,6520,205
20241023,095300,71601980,6520,6550,6550,6520,233
20241023,095200,70081330,6550,6550,6550,6550,0
20241023,095100,70081330,6550,6550,6550,6550,0
20241023,095000,70081330,6550,6550,6550,6550,0
20241023,094900,70081330,6550,6550,6550,6550,100
20241023,094800,69426330,6600,6600,6600,6600,2
20241023,094700,69413130,6550,6560,6560,6550,42
20241023,094600,69137960,6600,6600,6600,6600,32
20241023,094500,68926760,6570,6570,6570,6570,0
20241023,094400,68926760,6570,6600,6630,6570,9
20241023,094300,68867380,6620,6600,6620,6600,7
20241023,094200,68821150,6600,6600,6600,6600,1
20241023,094100,68814550,6600,6600,6600,6600,10
20241023,094000,68748550,6550,6550,6550,6550,0
20241023,093900,68748550,6550,6550,6550,6550,0
20241023,093800,68748550,6550,6550,6550,6550,0
20241023,093700,68748550,6550,6550,6550,6550,0
20241023,093600,68748550,6550,6550,6550,6550,141
20241023,093500,67825000,6560,6560,6560,6560,0
20241023,093400,67825000,6560,6560,6560,6560,26
20241023,093300,67654440,6570,6570,6570,6570,0
20241023,093200,67654440,6570,6570,6570,6570,0
20241023,093100,67654440,6570,6560,6640,6560,780
20241023,093000,62527080,6550,6560,6560,6550,9
20241023,092900,62468100,6560,6560,6560,6560,0
20241023,092800,62468100,6560,6550,6560,6550,90
20241023,092700,61878230,6550,6550,6550,6550,1
20241023,092600,61871680,6560,6540,6570,6510,133
20241023,092500,61004590,6540,6540,6540,6540,100
20241023,092400,60350590,6510,6510,6510,6510,40
20241023,092300,60090190,6510,6510,6510,6510,1
20241023,092200,60083680,6510,6510,6510,6510,929
20241023,092100,54035890,6520,6520,6520,6520,5
20241023,092000,54003290,6510,6510,6510,6510,0
20241023,091900,54003290,6510,6510,6510,6500,2363
20241023,091800,38641470,6500,6500,6500,6500,35
20241023,091700,38413970,6500,6550,6550,6500,153
20241023,091600,37414320,6550,6530,6550,6500,1158
20241023,091500,29834720,6530,6550,6550,6530,239
20241023,091400,28269600,6560,6570,6570,6560,356
20241023,091300,25931390,6570,6580,6580,6570,217
20241023,091200,24503740,6600,6600,6600,6600,0
20241023,091100,24503740,6600,6610,6610,6600,87
20241023,091000,23929490,6580,6690,6690,6580,1269
20241023,090900,15528950,6690,6630,6690,6630,754
20241023,090800,10503150,6620,6620,6620,6620,2
20241023,090700,10489910,6630,6650,6650,6630,363
20241023,090600,8076590,6670,6670,6670,6670,126
20241023,090500,7236170,6650,6650,6650,6650,0
20241023,090400,7236170,6650,6650,6650,6650,50
20241023,090300,6903670,6650,6640,6650,6640,442
20241023,090200,3964790,6640,6640,6640,6640,112
20241023,090100,3221110,6680,6610,6680,6610,381
20241023,090000,689140,6600,6560,6600,6560,105