KissMeData/356680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204200,82441240450,5790,5790,5790,5790,75802
20231024,204100,82441240450,5790,5790,5790,5790,0
20231024,204000,82441240450,5790,5790,5790,5790,0
20231024,203900,82441240450,5790,5790,5790,5790,0
20231024,203800,82441240450,5790,5790,5790,5790,0
20231024,203700,82441240450,5790,5790,5790,5790,0
20231024,203600,82441240450,5790,5790,5790,5790,0
20231024,203500,82441240450,5790,5790,5790,5790,0
20231024,203400,82441240450,5790,5790,5790,5790,0
20231024,203300,82441240450,5790,5790,5790,5790,0
20231024,203200,82441240450,5790,5790,5790,5790,0
20231024,203100,82441240450,5790,5790,5790,5790,0
20231024,203000,82441240450,5790,5790,5790,5790,0
20231024,202900,82441240450,5790,5790,5790,5790,0
20231024,202800,82441240450,5790,5790,5790,5790,0
20231024,202700,82441240450,5790,5790,5790,5790,0
20231024,202600,82441240450,5790,5790,5790,5790,0
20231024,202500,82441240450,5790,5790,5790,5790,0
20231024,202400,82441240450,5790,5790,5790,5790,0
20231024,202300,82441240450,5790,5790,5790,5790,0
20231024,202200,82441240450,5790,5790,5790,5790,0
20231024,202100,82441240450,5790,5790,5790,5790,0
20231024,202000,82441240450,5790,5790,5790,5790,0
20231024,201900,82441240450,5790,5790,5790,5790,0
20231024,201800,82441240450,5790,5790,5790,5790,0
20231024,201700,82441240450,5790,5790,5790,5790,0
20231024,201600,82441240450,5790,5790,5790,5790,0
20231024,201500,82441240450,5790,5790,5790,5790,0
20231024,201400,82441240450,5790,5790,5790,5790,0
20231024,201300,82441240450,5790,5790,5790,5790,0
20231024,201200,82441240450,5790,5790,5790,5790,75802
20231024,201100,82441240450,5790,5790,5790,5790,0
20231024,201000,82441240450,5790,5790,5790,5790,0
20231024,200900,82441240450,5790,5790,5790,5790,0
20231024,200800,82441240450,5790,5790,5790,5790,0
20231024,200700,82441240450,5790,5790,5790,5790,0
20231024,200600,82441240450,5790,5790,5790,5790,0
20231024,200500,82441240450,5790,5790,5790,5790,0
20231024,200400,82441240450,5790,5790,5790,5790,0
20231024,200300,82441240450,5790,5790,5790,5790,0
20231024,200200,82441240450,5790,5790,5790,5790,0
20231024,200100,82441240450,5790,5790,5790,5790,0
20231024,200000,82441240450,5790,5790,5790,5790,0
20231024,195900,82441240450,5790,5790,5790,5790,0
20231024,195800,82441240450,5790,5790,5790,5790,0
20231024,195700,82441240450,5790,5790,5790,5790,0
20231024,195600,82441240450,5790,5790,5790,5790,0
20231024,195500,82441240450,5790,5790,5790,5790,0
20231024,195400,82441240450,5790,5790,5790,5790,0
20231024,195300,82441240450,5790,5790,5790,5790,0
20231024,195200,82441240450,5790,5790,5790,5790,0
20231024,195100,82441240450,5790,5790,5790,5790,0
20231024,195000,82441240450,5790,5790,5790,5790,0
20231024,194900,82441240450,5790,5790,5790,5790,0
20231024,194800,82441240450,5790,5790,5790,5790,0
20231024,194700,82441240450,5790,5790,5790,5790,0
20231024,194600,82441240450,5790,5790,5790,5790,0
20231024,194500,82441240450,5790,5790,5790,5790,0
20231024,194400,82441240450,5790,5790,5790,5790,0
20231024,194300,82441240450,5790,5790,5790,5790,0
20231024,194200,82441240450,5790,5790,5790,5790,75802
20231024,194100,82441240450,5790,5790,5790,5790,0
20231024,194000,82441240450,5790,5790,5790,5790,0
20231024,193900,82441240450,5790,5790,5790,5790,0
20231024,193800,82441240450,5790,5790,5790,5790,0
20231024,193700,82441240450,5790,5790,5790,5790,0
20231024,193600,82441240450,5790,5790,5790,5790,0
20231024,193500,82441240450,5790,5790,5790,5790,0
20231024,193400,82441240450,5790,5790,5790,5790,0
20231024,193300,82441240450,5790,5790,5790,5790,0
20231024,193200,82441240450,5790,5790,5790,5790,0
20231024,193100,82441240450,5790,5790,5790,5790,0
20231024,193000,82441240450,5790,5790,5790,5790,0
20231024,192900,82441240450,5790,5790,5790,5790,0
20231024,192800,82441240450,5790,5790,5790,5790,0
20231024,192700,82441240450,5790,5790,5790,5790,0
20231024,192600,82441240450,5790,5790,5790,5790,0
20231024,192500,82441240450,5790,5790,5790,5790,0
20231024,192400,82441240450,5790,5790,5790,5790,0
20231024,192300,82441240450,5790,5790,5790,5790,0
20231024,192200,82441240450,5790,5790,5790,5790,0
20231024,192100,82441240450,5790,5790,5790,5790,0
20231024,192000,82441240450,5790,5790,5790,5790,0
20231024,191900,82441240450,5790,5790,5790,5790,0
20231024,191800,82441240450,5790,5790,5790,5790,0
20231024,191700,82441240450,5790,5790,5790,5790,0
20231024,191600,82441240450,5790,5790,5790,5790,0
20231024,191500,82441240450,5790,5790,5790,5790,0
20231024,191400,82441240450,5790,5790,5790,5790,0
20231024,191300,82441240450,5790,5790,5790,5790,0
20231024,191200,82441240450,5790,5790,5790,5790,75802
20231024,191100,82441240450,5790,5790,5790,5790,0
20231024,191000,82441240450,5790,5790,5790,5790,0
20231024,190900,82441240450,5790,5790,5790,5790,0
20231024,190800,82441240450,5790,5790,5790,5790,0
20231024,190700,82441240450,5790,5790,5790,5790,0
20231024,190600,82441240450,5790,5790,5790,5790,0
20231024,190500,82441240450,5790,5790,5790,5790,0
20231024,190400,82441240450,5790,5790,5790,5790,0
20231024,190300,82441240450,5790,5790,5790,5790,0
20231024,190200,82441240450,5790,5790,5790,5790,0
20231024,190100,82441240450,5790,5790,5790,5790,0
20231024,190000,82441240450,5790,5790,5790,5790,0
20231024,185900,82441240450,5790,5790,5790,5790,0
20231024,185800,82441240450,5790,5790,5790,5790,0
20231024,185700,82441240450,5790,5790,5790,5790,0
20231024,185600,82441240450,5790,5790,5790,5790,0
20231024,185500,82441240450,5790,5790,5790,5790,0
20231024,185400,82441240450,5790,5790,5790,5790,0
20231024,185300,82441240450,5790,5790,5790,5790,0
20231024,185200,82441240450,5790,5790,5790,5790,0
20231024,185100,82441240450,5790,5790,5790,5790,0
20231024,185000,82441240450,5790,5790,5790,5790,0
20231024,184900,82441240450,5790,5790,5790,5790,0
20231024,184800,82441240450,5790,5790,5790,5790,0
20231024,184700,82441240450,5790,5790,5790,5790,0
20231024,184600,82441240450,5790,5790,5790,5790,0
20231024,184500,82441240450,5790,5790,5790,5790,0
20231024,184400,82441240450,5790,5790,5790,5790,0
20231024,184300,82441240450,5790,5790,5790,5790,0
20231024,184200,82441240450,5790,5790,5790,5790,75802
20231024,184100,82441240450,5790,5790,5790,5790,0
20231024,184000,82441240450,5790,5790,5790,5790,0
20231024,183900,82441240450,5790,5790,5790,5790,0
20231024,183800,82441240450,5790,5790,5790,5790,0
20231024,183700,82441240450,5790,5790,5790,5790,0
20231024,183600,82441240450,5790,5790,5790,5790,0
20231024,183500,82441240450,5790,5790,5790,5790,0
20231024,183400,82441240450,5790,5790,5790,5790,0
20231024,183300,82441240450,5790,5790,5790,5790,0
20231024,183200,82441240450,5790,5790,5790,5790,0
20231024,183100,82441240450,5790,5790,5790,5790,0
20231024,183000,82441240450,5790,5790,5790,5790,0
20231024,182900,82441240450,5790,5790,5790,5790,0
20231024,182800,82441240450,5790,5790,5790,5790,0
20231024,182700,82441240450,5790,5790,5790,5790,0
20231024,182600,82441240450,5790,5790,5790,5790,0
20231024,182500,82441240450,5790,5790,5790,5790,0
20231024,182400,82441240450,5790,5790,5790,5790,0
20231024,182300,82441240450,5790,5790,5790,5790,0
20231024,182200,82441240450,5790,5790,5790,5790,0
20231024,182100,82441240450,5790,5790,5790,5790,0
20231024,182000,82441240450,5790,5790,5790,5790,0
20231024,181900,82441240450,5790,5790,5790,5790,0
20231024,181800,82441240450,5790,5790,5790,5790,0
20231024,181700,82441240450,5790,5790,5790,5790,0
20231024,181600,82441240450,5790,5790,5790,5790,0
20231024,181500,82441240450,5790,5790,5790,5790,0
20231024,181400,82441240450,5790,5790,5790,5790,0
20231024,181300,82441240450,5790,5790,5790,5790,0
20231024,181200,82441240450,5790,5790,5790,5790,75802
20231024,181100,82441240450,5790,5790,5790,5790,0
20231024,181000,82441240450,5790,5790,5790,5790,0
20231024,180900,82441240450,5790,5790,5790,5790,0
20231024,180800,82441240450,5790,5790,5790,5790,0
20231024,180700,82441240450,5790,5790,5790,5790,0
20231024,180600,82441240450,5790,5790,5790,5790,0
20231024,180500,82441240450,5790,5790,5790,5790,0
20231024,180400,82441240450,5790,5790,5790,5790,0
20231024,180300,82441240450,5790,5790,5790,5790,0
20231024,180200,82441240450,5790,5790,5790,5790,0
20231024,180100,82441240450,5790,5790,5790,5790,0
20231024,180000,82441240450,5790,5790,5790,5790,0
20231024,175900,82441240450,5790,5790,5790,5790,0
20231024,175800,82441240450,5790,5790,5790,5790,0
20231024,175700,82441240450,5790,5790,5790,5790,0
20231024,175600,82441240450,5790,5790,5790,5790,0
20231024,175500,82441240450,5790,5790,5790,5790,0
20231024,175400,82441240450,5790,5790,5790,5790,0
20231024,175300,82441240450,5790,5790,5790,5790,0
20231024,175200,82441240450,5790,5790,5790,5790,0
20231024,175100,82441240450,5790,5790,5790,5790,0
20231024,175000,82441240450,5790,5790,5790,5790,0
20231024,174900,82441240450,5790,5790,5790,5790,0
20231024,174800,82441240450,5790,5790,5790,5790,0
20231024,174700,82441240450,5790,5790,5790,5790,0
20231024,174600,82441240450,5790,5790,5790,5790,0
20231024,174500,82441240450,5790,5790,5790,5790,0
20231024,174400,82441240450,5790,5790,5790,5790,0
20231024,174300,82441240450,5790,5790,5790,5790,0
20231024,174200,82441240450,5790,5790,5790,5790,75802
20231024,174100,82441240450,5790,5790,5790,5790,0
20231024,174000,82441240450,5790,5790,5790,5790,0
20231024,173900,82441240450,5790,5790,5790,5790,0
20231024,173800,82441240450,5790,5790,5790,5790,0
20231024,173700,82441240450,5790,5790,5790,5790,0
20231024,173600,82441240450,5790,5790,5790,5790,0
20231024,173500,82441240450,5790,5790,5790,5790,0
20231024,173400,82441240450,5790,5790,5790,5790,0
20231024,173300,82441240450,5790,5790,5790,5790,0
20231024,173200,82441240450,5790,5790,5790,5790,0
20231024,173100,82441240450,5790,5790,5790,5790,0
20231024,173000,82441240450,5790,5790,5790,5790,0
20231024,172900,82441240450,5790,5790,5790,5790,0
20231024,172800,82441240450,5790,5790,5790,5790,0
20231024,172700,82441240450,5790,5790,5790,5790,0
20231024,172600,82441240450,5790,5790,5790,5790,0
20231024,172500,82441240450,5790,5790,5790,5790,0
20231024,172400,82441240450,5790,5790,5790,5790,0
20231024,172300,82441240450,5790,5790,5790,5790,0
20231024,172200,82441240450,5790,5790,5790,5790,0
20231024,172100,82441240450,5790,5790,5790,5790,0
20231024,172000,82441240450,5790,5790,5790,5790,0
20231024,171900,82441240450,5790,5790,5790,5790,0
20231024,171800,82441240450,5790,5790,5790,5790,0
20231024,171700,82441240450,5790,5790,5790,5790,0
20231024,171600,82441240450,5790,5790,5790,5790,0
20231024,171500,82441240450,5790,5790,5790,5790,0
20231024,171400,82441240450,5790,5790,5790,5790,0
20231024,171300,82441240450,5790,5790,5790,5790,0
20231024,171200,82441240450,5790,5790,5790,5790,75802
20231024,171100,82441240450,5790,5790,5790,5790,0
20231024,171000,82441240450,5790,5790,5790,5790,0
20231024,170900,82441240450,5790,5790,5790,5790,0
20231024,170800,82441240450,5790,5790,5790,5790,0
20231024,170700,82441240450,5790,5790,5790,5790,0
20231024,170600,82441240450,5790,5790,5790,5790,0
20231024,170500,82441240450,5790,5790,5790,5790,0
20231024,170400,82441240450,5790,5790,5790,5790,0
20231024,170300,82441240450,5790,5790,5790,5790,0
20231024,170200,82441240450,5790,5790,5790,5790,0
20231024,170100,82441240450,5790,5790,5790,5790,0
20231024,170000,82441240450,5790,5790,5790,5790,0
20231024,165900,82441240450,5790,5790,5790,5790,0
20231024,165800,82441240450,5790,5790,5790,5790,0
20231024,165700,82441240450,5790,5790,5790,5790,0
20231024,165600,82441240450,5790,5790,5790,5790,0
20231024,165500,82441240450,5790,5790,5790,5790,0
20231024,165400,82441240450,5790,5790,5790,5790,0
20231024,165300,82441240450,5790,5790,5790,5790,0
20231024,165200,82441240450,5790,5790,5790,5790,0
20231024,165100,82441240450,5790,5790,5790,5790,0
20231024,165000,82441240450,5790,5790,5790,5790,0
20231024,164900,82441240450,5790,5790,5790,5790,0
20231024,164800,82441240450,5790,5790,5790,5790,0
20231024,164700,82441240450,5790,5790,5790,5790,0
20231024,164600,82441240450,5790,5790,5790,5790,0
20231024,164500,82441240450,5790,5790,5790,5790,0
20231024,164400,82441240450,5790,5790,5790,5790,0
20231024,164300,82441240450,5790,5790,5790,5790,0
20231024,164200,82441240450,5790,5790,5790,5790,75802
20231024,164100,82441240450,5790,5790,5790,5790,0
20231024,164000,82441240450,5790,5790,5790,5790,0
20231024,163900,82441240450,5790,5790,5790,5790,0
20231024,163800,82441240450,5790,5790,5790,5790,0
20231024,163700,82441240450,5790,5790,5790,5790,0
20231024,163600,82441240450,5790,5790,5790,5790,0
20231024,163500,82441240450,5790,5790,5790,5790,0
20231024,163400,82441240450,5790,5790,5790,5790,0
20231024,163300,82441240450,5790,5790,5790,5790,0
20231024,163200,82441240450,5790,5790,5790,5790,0
20231024,163100,82441240450,5790,5790,5790,5790,0
20231024,163000,82441240450,5790,5790,5790,5790,0
20231024,162900,82441240450,5790,5790,5790,5790,0
20231024,162800,82441240450,5790,5790,5790,5790,0
20231024,162700,82441240450,5790,5790,5790,5790,0
20231024,162600,82441240450,5790,5790,5790,5790,0
20231024,162500,82441240450,5790,5790,5790,5790,0
20231024,162400,82441240450,5790,5790,5790,5790,0
20231024,162300,82441240450,5790,5790,5790,5790,0
20231024,162200,82441240450,5790,5790,5790,5790,0
20231024,162100,82441240450,5790,5790,5790,5790,0
20231024,162000,82441240450,5790,5790,5790,5790,0
20231024,161900,82441240450,5790,5790,5790,5790,0
20231024,161800,82441240450,5790,5790,5790,5790,0
20231024,161700,82441240450,5790,5790,5790,5790,0
20231024,161600,82441240450,5790,5790,5790,5790,0
20231024,161500,82441240450,5790,5790,5790,5790,0
20231024,161400,82441240450,5790,5790,5790,5790,0
20231024,161300,82441240450,5790,5790,5790,5790,0
20231024,161200,82441240450,5790,5790,5790,5790,75802
20231024,161100,82441240450,5790,5790,5790,5790,0
20231024,161000,82441240450,5790,5790,5790,5790,0
20231024,160900,82441240450,5790,5790,5790,5790,0
20231024,160800,82441240450,5790,5790,5790,5790,0
20231024,160700,82441240450,5790,5790,5790,5790,0
20231024,160600,82441240450,5790,5790,5790,5790,0
20231024,160500,82441240450,5790,5790,5790,5790,0
20231024,160400,82441240450,5790,5790,5790,5790,0
20231024,160300,82441240450,5790,5790,5790,5790,0
20231024,160200,82441240450,5790,5790,5790,5790,0
20231024,160100,82441240450,5790,5790,5790,5790,0
20231024,160000,82441240450,5790,5790,5790,5790,0
20231024,155900,82441240450,5790,5790,5790,5790,0
20231024,155800,82441240450,5790,5790,5790,5790,0
20231024,155700,82441240450,5790,5790,5790,5790,0
20231024,155600,82441240450,5790,5790,5790,5790,0
20231024,155500,82441240450,5790,5790,5790,5790,0
20231024,155400,82441240450,5790,5790,5790,5790,0
20231024,155300,82441240450,5790,5790,5790,5790,0
20231024,155200,82441240450,5790,5790,5790,5790,0
20231024,155100,82441240450,5790,5790,5790,5790,0
20231024,155000,82441240450,5790,5790,5790,5790,0
20231024,154900,82441240450,5790,5790,5790,5790,0
20231024,154800,82441240450,5790,5790,5790,5790,0
20231024,154700,82441240450,5790,5790,5790,5790,0
20231024,154600,82441240450,5790,5790,5790,5790,0
20231024,154500,82441240450,5790,5790,5790,5790,0
20231024,154400,82441240450,5790,5790,5790,5790,0
20231024,154300,82441240450,5790,5790,5790,5790,0
20231024,154200,82441240450,5790,5790,5790,5790,75802
20231024,154100,82441240450,5790,5790,5790,5790,0
20231024,154000,82441240450,5790,5790,5790,5790,0
20231024,153900,82441240450,5790,5790,5790,5790,0
20231024,153800,82441240450,5790,5790,5790,5790,0
20231024,153700,82441240450,5790,5790,5790,5790,0
20231024,153600,82441240450,5790,5790,5790,5790,0
20231024,153500,82441240450,5790,5790,5790,5790,0
20231024,153400,82441240450,5790,5790,5790,5790,0
20231024,153300,82441240450,5790,5790,5790,5790,0
20231024,153200,82441240450,5790,5790,5790,5790,0
20231024,153100,82441240450,5790,5790,5790,5790,0
20231024,153000,82441240450,5790,5790,5790,5790,75802
20231024,152900,82002346870,5720,5720,5720,5720,0
20231024,152800,82002346870,5720,5720,5720,5720,0
20231024,152700,82002346870,5720,5720,5720,5720,0
20231024,152600,82002346870,5720,5720,5720,5720,0
20231024,152500,82002346870,5720,5720,5720,5720,0
20231024,152400,82002346870,5720,5720,5720,5720,0
20231024,152300,82002346870,5720,5720,5720,5720,0
20231024,152200,82002346870,5720,5720,5720,5720,0
20231024,152100,82002346870,5720,5720,5720,5720,0
20231024,152000,82002346870,5720,5720,5720,5720,0
20231024,151900,82002346870,5720,5740,5750,5710,22303
20231024,151800,81874663690,5740,5770,5770,5740,44528
20231024,151700,81618387210,5770,5780,5790,5770,8150
20231024,151600,81571265820,5780,5780,5790,5770,16637
20231024,151500,81475121920,5780,5790,5790,5770,9954
20231024,151400,81417573580,5790,5790,5800,5770,9457
20231024,151300,81362949950,5790,5790,5800,5790,9294
20231024,151200,81309119960,5790,5790,5800,5770,7920
20231024,151100,81263308920,5790,5800,5810,5780,22892
20231024,151000,81130654030,5800,5820,5820,5800,5977
20231024,150900,81095900660,5820,5810,5820,5800,8889
20231024,150800,81044243870,5810,5840,5840,5810,12301
20231024,150700,80972542490,5840,5840,5850,5830,34129
20231024,150600,80773141110,5830,5820,5840,5810,33866
20231024,150500,80575911710,5820,5790,5820,5780,32965
20231024,150400,80384680360,5780,5780,5780,5780,5449
20231024,150300,80353185140,5780,5780,5790,5770,7011
20231024,150200,80312643310,5780,5780,5780,5770,2898
20231024,150100,80295895200,5780,5780,5790,5770,5958
20231024,150000,80261448730,5780,5790,5790,5780,6928
20231024,145900,80221364580,5780,5750,5790,5740,50355
20231024,145800,79930999710,5750,5750,5760,5750,3858
20231024,145700,79908810300,5760,5750,5760,5750,4629
20231024,145600,79882193290,5750,5750,5770,5750,4593
20231024,145500,79855756740,5750,5750,5770,5740,5924
20231024,145400,79821681380,5750,5770,5770,5750,3405
20231024,145300,79802063130,5770,5760,5770,5760,3677
20231024,145200,79780873200,5750,5730,5760,5730,10901
20231024,145100,79718197920,5730,5730,5740,5720,3331
20231024,145000,79699112160,5730,5740,5740,5720,7249
20231024,144900,79657570040,5740,5760,5760,5740,5049
20231024,144800,79628568300,5760,5760,5760,5750,124
20231024,144700,79627854080,5760,5760,5770,5750,5501
20231024,144600,79596194040,5760,5780,5780,5760,9582
20231024,144500,79540964020,5780,5770,5780,5770,4837
20231024,144400,79513027210,5770,5770,5770,5760,3243
20231024,144300,79494316410,5780,5770,5780,5750,5727
20231024,144200,79461277120,5760,5750,5760,5750,4063
20231024,144100,79437888240,5750,5730,5760,5730,5030
20231024,144000,79408958170,5730,5730,5740,5720,1983
20231024,143900,79397601410,5730,5740,5750,5730,3461
20231024,143800,79377747780,5740,5740,5770,5740,2301
20231024,143700,79364522600,5740,5770,5780,5740,4593
20231024,143600,79338090990,5780,5770,5780,5760,2007
20231024,143500,79326510270,5770,5760,5790,5760,18175
20231024,143400,79221494320,5760,5750,5760,5740,3390
20231024,143300,79201984340,5750,5740,5750,5740,2538
20231024,143200,79187399490,5740,5750,5750,5730,9939
20231024,143100,79130358640,5750,5750,5760,5740,1202
20231024,143000,79123444100,5760,5770,5780,5750,6541
20231024,142900,79085727090,5770,5780,5790,5760,12807
20231024,142800,79011703160,5770,5780,5780,5740,2531
20231024,142700,78997113860,5770,5770,5780,5730,5536
20231024,142600,78965215410,5770,5760,5770,5750,3268
20231024,142500,78946395120,5760,5760,5760,5750,4106
20231024,142400,78922745930,5750,5730,5750,5730,9370
20231024,142300,78868956320,5730,5730,5730,5710,2881
20231024,142200,78852482160,5720,5720,5720,5700,3501
20231024,142100,78832504320,5730,5740,5740,5730,1934
20231024,142000,78821415550,5730,5720,5730,5720,3777
20231024,141900,78799796910,5720,5700,5720,5700,1617
20231024,141800,78790565620,5700,5690,5700,5680,7523
20231024,141700,78747749680,5690,5720,5730,5690,10141
20231024,141600,78689936730,5710,5720,5750,5710,14018
20231024,141500,78609676740,5720,5700,5720,5700,7230
20231024,141400,78568399500,5700,5720,5730,5700,19115
20231024,141300,78459238740,5720,5750,5750,5720,7510
20231024,141200,78416133750,5750,5770,5780,5750,5793
20231024,141100,78382746710,5780,5780,5790,5770,2082
20231024,141000,78370716920,5780,5770,5790,5770,4846
20231024,140900,78342718330,5770,5780,5780,5760,3107
20231024,140800,78324784570,5780,5760,5780,5750,5190
20231024,140700,78294853500,5750,5750,5760,5740,1408
20231024,140600,78286758750,5750,5750,5760,5740,1542
20231024,140500,78277889680,5750,5750,5760,5740,2294
20231024,140400,78264719690,5760,5760,5760,5730,4467
20231024,140300,78239046940,5740,5760,5770,5740,4658
20231024,140200,78212234140,5760,5730,5760,5730,2763
20231024,140100,78196351480,5730,5730,5750,5720,14277
20231024,140000,78114611950,5730,5760,5760,5720,14815
20231024,135900,78029593280,5750,5770,5770,5750,7596
20231024,135800,77985832840,5770,5770,5780,5760,4857
20231024,135700,77957814080,5770,5780,5780,5770,4913
20231024,135600,77929449440,5780,5790,5790,5770,6310
20231024,135500,77892973290,5790,5800,5800,5790,3144
20231024,135400,77874764680,5790,5800,5810,5790,7607
20231024,135300,77830668080,5800,5810,5810,5790,12064
20231024,135200,77760654560,5810,5810,5830,5800,28094
20231024,135100,77597233850,5810,5800,5820,5780,26311
20231024,135000,77444672800,5800,5780,5800,5780,13482
20231024,134900,77366581130,5770,5760,5780,5760,7049
20231024,134800,77325935080,5760,5780,5790,5750,15348
20231024,134700,77237386750,5790,5800,5810,5780,40840
20231024,134600,77000686070,5800,5760,5800,5760,34546
20231024,134500,76800814380,5760,5750,5770,5750,3937
20231024,134400,76778125940,5750,5740,5770,5720,7420
20231024,134300,76735523390,5720,5760,5770,5720,16278
20231024,134200,76642005700,5760,5760,5790,5760,21765
20231024,134100,76516389440,5760,5750,5780,5740,42389
20231024,134000,76272316720,5740,5760,5770,5700,77533
20231024,133900,75827352810,5760,5710,5760,5710,37097
20231024,133800,75614431840,5720,5700,5720,5690,28192
20231024,133700,75453708480,5700,5650,5700,5640,27660
20231024,133600,75296728980,5650,5640,5650,5630,4830
20231024,133500,75269470240,5640,5640,5640,5630,5214
20231024,133400,75240077540,5640,5640,5640,5610,11953
20231024,133300,75172816190,5640,5620,5650,5620,5789
20231024,133200,75140174950,5620,5620,5630,5610,3893
20231024,133100,75118307440,5610,5610,5620,5600,5947
20231024,133000,75084942660,5610,5630,5630,5610,3903
20231024,132900,75063012540,5620,5620,5630,5620,3693
20231024,132800,75042234600,5620,5620,5630,5610,4195
20231024,132700,75018659690,5620,5610,5630,5610,3859
20231024,132600,74996977810,5610,5600,5620,5600,2210
20231024,132500,74984591070,5600,5630,5630,5600,8542
20231024,132400,74936636290,5630,5630,5650,5630,12250
20231024,132300,74867608060,5630,5620,5630,5620,4888
20231024,132200,74840100100,5620,5600,5630,5600,11657
20231024,132100,74774708970,5590,5590,5600,5570,4742
20231024,132000,74748205220,5590,5590,5590,5560,4338
20231024,131900,74723996960,5590,5580,5590,5580,2475
20231024,131800,74710174770,5590,5570,5590,5570,1132
20231024,131700,74703860730,5570,5580,5580,5570,1883
20231024,131600,74693370210,5580,5540,5580,5540,1230
20231024,131500,74686533280,5540,5570,5570,5530,5600
20231024,131400,74655485420,5580,5580,5580,5560,1155
20231024,131300,74649046010,5570,5560,5580,5560,2832
20231024,131200,74633272530,5570,5540,5570,5540,2016
20231024,131100,74622090050,5540,5520,5550,5520,9518
20231024,131000,74569464340,5520,5530,5540,5520,13348
20231024,130900,74495707090,5540,5550,5550,5530,3411
20231024,130800,74476819840,5550,5540,5550,5530,2310
20231024,130700,74464017830,5540,5530,5560,5530,12229
20231024,130600,74396373410,5530,5580,5590,5530,5886
20231024,130500,74363668230,5590,5610,5610,5590,4442
20231024,130400,74338792910,5610,5590,5610,5590,4163
20231024,130300,74315482570,5600,5590,5600,5590,6618
20231024,130200,74278436750,5590,5570,5590,5570,5150
20231024,130100,74249713990,5580,5550,5580,5540,7527
20231024,130000,74207966430,5540,5530,5550,5530,5572
20231024,125900,74177102900,5540,5550,5550,5530,5490
20231024,125800,74146710050,5550,5580,5580,5540,10129
20231024,125700,74090453890,5580,5580,5590,5570,7064
20231024,125600,74051065320,5580,5600,5610,5570,10467
20231024,125500,73992519460,5600,5630,5630,5600,7193
20231024,125400,73952229090,5630,5610,5630,5600,9555
20231024,125300,73898642380,5610,5610,5650,5610,15225
20231024,125200,73812879990,5610,5600,5630,5590,6998
20231024,125100,73773610820,5610,5610,5620,5590,13541
20231024,125000,73697736660,5600,5590,5620,5570,12518
20231024,124900,73627703610,5580,5550,5600,5520,28547
20231024,124800,73468468370,5530,5570,5570,5520,8028
20231024,124700,73424004900,5570,5560,5580,5540,11534
20231024,124600,73359899620,5570,5520,5580,5520,18353
20231024,124500,73257875300,5560,5520,5560,5520,25915
20231024,124400,73114301990,5520,5500,5520,5480,15565
20231024,124300,73028717810,5490,5520,5530,5480,18359
20231024,124200,72927661010,5520,5500,5520,5500,30066
20231024,124100,72761887000,5510,5480,5520,5460,29137
20231024,124000,72601827700,5480,5460,5490,5460,8363
20231024,123900,72556050840,5460,5430,5470,5420,7382
20231024,123800,72515861620,5430,5460,5470,5430,22033
20231024,123700,72395855960,5450,5480,5480,5440,49824
20231024,123600,72123394480,5480,5430,5480,5400,61241
20231024,123500,71790418410,5430,5490,5510,5430,70893
20231024,123400,71403742710,5500,5500,5510,5470,30049
20231024,123300,71238815320,5510,5520,5520,5480,40563
20231024,123200,71015797320,5520,5520,5540,5510,24884
20231024,123100,70878472260,5520,5590,5590,5500,108930
20231024,123000,70275751770,5590,5580,5590,5580,9996
20231024,122900,70219968200,5580,5580,5580,5580,0
20231024,122800,70219968200,5580,5590,5610,5580,58729
20231024,122700,69891786170,5590,5620,5650,5590,53159
20231024,122600,69593674070,5620,5650,5670,5610,64705
20231024,122500,69228970620,5660,5730,5740,5630,103430
20231024,122400,68641798260,5730,5740,5750,5720,25181
20231024,122300,68497334380,5740,5740,5740,5730,4982
20231024,122200,68468779200,5740,5760,5760,5730,12926
20231024,122100,68394533360,5760,5730,5760,5730,6525
20231024,122000,68357103890,5740,5740,5750,5730,27372
20231024,121900,68200220530,5740,5760,5760,5730,26073
20231024,121800,68050471920,5760,5760,5770,5750,24277
20231024,121700,67910725920,5760,5780,5780,5760,20153
20231024,121600,67794471410,5780,5790,5800,5780,6947
20231024,121500,67754286170,5790,5790,5810,5790,2239
20231024,121400,67741321270,5790,5800,5810,5790,5417
20231024,121300,67709920790,5810,5800,5810,5800,2179
20231024,121200,67697273450,5800,5810,5820,5800,7344
20231024,121100,67654653860,5810,5820,5820,5810,2156
20231024,121000,67642127320,5820,5800,5820,5800,2430
20231024,120900,67628001710,5810,5800,5810,5790,4832
20231024,120800,67599950240,5800,5780,5810,5770,9528
20231024,120700,67544731120,5770,5780,5790,5770,17989
20231024,120600,67440827220,5780,5800,5800,5780,11848
20231024,120500,67372206100,5800,5810,5820,5790,25315
20231024,120400,67225305520,5810,5830,5840,5810,9237
20231024,120300,67171519420,5840,5840,5840,5830,2952
20231024,120200,67154305950,5830,5820,5840,5820,3071
20231024,120100,67136415950,5830,5830,5850,5820,9239
20231024,120000,67082572670,5840,5870,5880,5830,16319
20231024,115900,66987139550,5870,5890,5900,5850,33304
20231024,115800,66791533570,5900,5880,5910,5880,10786
20231024,115700,66727927450,5900,5890,5900,5880,11304
20231024,115600,66661324540,5880,5870,5910,5870,20694
20231024,115500,66539486030,5880,5870,5880,5870,5183
20231024,115400,66509015140,5860,5860,5870,5850,7972
20231024,115300,66462280750,5870,5850,5870,5850,6246
20231024,115200,66425690650,5850,5840,5850,5830,3922
20231024,115100,66402785440,5830,5830,5850,5830,12013
20231024,115000,66332713710,5840,5850,5860,5830,10358
20231024,114900,66272200660,5840,5840,5860,5840,9750
20231024,114800,66215179700,5850,5880,5880,5840,14726
20231024,114700,66128980980,5860,5840,5890,5830,14460
20231024,114600,66044344620,5840,5850,5850,5830,10882
20231024,114500,65980778490,5850,5880,5880,5840,23068
20231024,114400,65845765550,5880,5900,5900,5870,15870
20231024,114300,65752301920,5900,5920,5930,5900,8407
20231024,114200,65702604450,5920,5900,5920,5900,4770
20231024,114100,65674392630,5900,5920,5920,5900,18584
20231024,114000,65564640380,5920,5930,5940,5910,17872
20231024,113900,65458697700,5930,5940,5950,5930,26199
20231024,113800,65303181430,5930,5910,5950,5900,34154
20231024,113700,65100605740,5910,5920,5940,5910,32574
20231024,113600,64907556570,5920,5900,5940,5880,54104
20231024,113500,64587643090,5890,5900,5910,5870,37513
20231024,113400,64366584920,5890,5870,5910,5860,35293
20231024,113300,64158693470,5870,5850,5870,5840,8776
20231024,113200,64107287410,5840,5840,5860,5830,10652
20231024,113100,64044957750,5840,5830,5850,5830,3379
20231024,113000,64025224810,5840,5850,5860,5830,21417
20231024,112900,63900006010,5840,5840,5860,5830,28298
20231024,112800,63734444950,5850,5800,5850,5800,13475
20231024,112700,63655942310,5810,5800,5820,5790,2493
20231024,112600,63641476150,5790,5800,5800,5790,1173
20231024,112500,63634673080,5800,5800,5800,5790,1319
20231024,112400,63627030950,5800,5820,5820,5800,19538
20231024,112300,63513469400,5820,5820,5820,5780,6177
20231024,112200,63477634090,5820,5790,5820,5780,6754
20231024,112100,63438473520,5790,5800,5810,5780,9801
20231024,112000,63381735870,5810,5810,5830,5790,19628
20231024,111900,63267721320,5820,5780,5830,5770,17347
20231024,111800,63167162100,5790,5790,5790,5770,3787
20231024,111700,63145281150,5780,5790,5790,5780,2748
20231024,111600,63129386320,5780,5790,5790,5780,3938
20231024,111500,63106613160,5790,5800,5810,5790,3349
20231024,111400,63087202770,5810,5780,5810,5780,5407
20231024,111300,63055897600,5770,5760,5770,5750,9346
20231024,111200,63002081460,5760,5760,5770,5760,7003
20231024,111100,62961739890,5760,5780,5790,5750,27540
20231024,111000,62802917510,5780,5800,5800,5780,10158
20231024,110900,62744131430,5800,5790,5800,5780,6269
20231024,110800,62707851000,5790,5800,5800,5780,11997
20231024,110700,62638395620,5800,5820,5820,5800,19551
20231024,110600,62524938480,5830,5810,5830,5810,2737
20231024,110500,62509013840,5810,5810,5820,5810,6926
20231024,110400,62468744620,5810,5810,5820,5800,4511
20231024,110300,62442535540,5810,5810,5830,5810,8995
20231024,110200,62390257230,5810,5820,5820,5810,3830
20231024,110100,62367994390,5810,5830,5830,5800,8271
20231024,110000,62319935870,5820,5850,5860,5820,18121
20231024,105900,62214166770,5840,5820,5870,5810,25879
20231024,105800,62062811630,5810,5820,5820,5790,7822
20231024,105700,62017322190,5800,5820,5830,5780,16497
20231024,105600,61921598340,5820,5790,5840,5790,12312
20231024,105500,61850062270,5800,5810,5820,5800,7728
20231024,105400,61805183380,5810,5790,5810,5780,7071
20231024,105300,61764200720,5790,5830,5840,5780,27631
20231024,105200,61603765170,5830,5870,5870,5820,21920
20231024,105100,61475889210,5840,5870,5890,5840,44158
20231024,105000,61216994120,5890,5890,5910,5870,37195
20231024,104900,60997960480,5880,5880,5890,5870,10587
20231024,104800,60935707640,5870,5870,5880,5860,7712
20231024,104700,60890399660,5860,5850,5870,5850,8922
20231024,104600,60838148080,5860,5870,5890,5850,24957
20231024,104500,60691582090,5870,5900,5910,5870,25890
20231024,104400,60538978520,5890,5890,5900,5880,45815
20231024,104300,60269128380,5890,5870,5900,5850,35354
20231024,104200,60061134550,5870,5840,5880,5830,67375
20231024,104100,59666491960,5840,5810,5840,5810,14689
20231024,104000,59580810620,5810,5780,5820,5780,17381
20231024,103900,59479925400,5800,5790,5800,5770,7942
20231024,103800,59434039150,5790,5800,5810,5780,11888
20231024,103700,59365248520,5790,5800,5820,5780,26626
20231024,103600,59210653570,5790,5770,5800,5760,10933
20231024,103500,59147555610,5780,5770,5780,5750,11937
20231024,103400,59078766900,5770,5780,5790,5760,31516
20231024,103300,58896924720,5780,5810,5810,5780,10951
20231024,103200,58833464770,5810,5810,5820,5800,13214
20231024,103100,58756661790,5820,5800,5820,5800,13505
20231024,103000,58678193280,5810,5810,5830,5790,48136
20231024,102900,58398572170,5810,5790,5810,5780,9073
20231024,102800,58346009180,5780,5720,5790,5720,19315
20231024,102700,58234636630,5720,5760,5780,5720,35421
20231024,102600,58031063900,5770,5760,5830,5760,58210
20231024,102500,57693799590,5770,5770,5780,5750,15098
20231024,102400,57606740350,5750,5790,5790,5710,74475
20231024,102300,57179434300,5770,5750,5800,5720,73086
20231024,102200,56758531240,5750,5810,5820,5750,44768
20231024,102100,56499410350,5810,5800,5820,5770,116610
20231024,102000,55823895880,5810,5870,5870,5800,104527
20231024,101900,55213212170,5870,5880,5880,5860,28422
20231024,101800,55046383160,5880,5880,5890,5850,39563
20231024,101700,54814002700,5880,5910,5910,5880,47914
20231024,101600,54531769510,5900,5940,5940,5870,151426
20231024,101500,53639247670,5940,5960,5970,5940,12806
20231024,101400,53563030140,5970,5960,5980,5950,21065
20231024,101300,53437434560,5960,5950,5970,5940,18573
20231024,101200,53326736890,5950,5970,5980,5940,63011
20231024,101100,52951775480,5980,6000,6010,5970,33042
20231024,101000,52754046020,6000,5980,6020,5980,13260
20231024,100900,52674505380,5980,6020,6020,5980,21012
20231024,100800,52548309050,6020,5980,6020,5960,45631
20231024,100700,52275407690,5990,5970,5990,5960,33997
20231024,100600,52072323050,5980,5970,6000,5960,53582
20231024,100500,51752263150,5970,6010,6010,5960,94456
20231024,100400,51187756540,6010,6010,6030,5990,43866
20231024,100300,50924390300,6010,6070,6070,6000,33208
20231024,100200,50723948320,6070,6030,6070,5970,155051
20231024,100100,49790935330,6030,6110,6120,6010,154288
20231024,100000,48856057930,6110,6120,6140,6110,27368
20231024,095900,48688513460,6140,6130,6160,6100,49907
20231024,095800,48382767420,6130,6250,6250,6120,93987
20231024,095700,47802128260,6240,6200,6240,6190,29475
20231024,095600,47619021300,6200,6220,6220,6200,14802
20231024,095500,47527074730,6210,6190,6220,6180,11606
20231024,095400,47455174620,6180,6220,6230,6180,44714
20231024,095300,47178203530,6220,6240,6250,6220,30259
20231024,095200,46989659540,6240,6220,6240,6210,29912
20231024,095100,46803336060,6230,6200,6280,6200,127752
20231024,095000,46005802090,6200,6210,6240,6200,79986
20231024,094900,45508140700,6210,6170,6210,6160,31717
20231024,094800,45311902220,6180,6160,6240,6160,167709
20231024,094700,44270326210,6160,6180,6180,6160,42449
20231024,094600,44008325560,6180,6120,6180,6110,52370
20231024,094500,43685783250,6110,6100,6120,6070,58937
20231024,094400,43326724650,6100,6120,6130,6100,39221
20231024,094300,43087163390,6120,6130,6150,6100,42275
20231024,094200,42828353710,6120,6170,6170,6120,40320
20231024,094100,42580468990,6170,6150,6170,6150,25705
20231024,094000,42422241950,6150,6190,6190,6130,32485
20231024,093900,42221915900,6190,6130,6210,6130,77583
20231024,093800,41742230310,6130,6100,6150,6100,45186
20231024,093700,41465358980,6110,6190,6190,6100,67440
20231024,093600,41050775110,6190,6180,6190,6150,54023
20231024,093500,40717315940,6180,6140,6190,6130,43279
20231024,093400,40450567730,6130,6170,6170,6110,51688
20231024,093300,40133401030,6170,6160,6190,6150,66235
20231024,093200,39724760890,6160,6130,6180,6120,120148
20231024,093100,38984592020,6130,6110,6150,6070,138395
20231024,093000,38140437790,6110,6120,6130,6110,57957
20231024,092900,37785859480,6120,6120,6150,6090,129274
20231024,092800,36995267700,6120,6210,6250,6080,288351
20231024,092700,35220048860,6210,6220,6230,6190,59907
20231024,092600,34848202960,6220,6180,6240,6170,119052
20231024,092500,34109095910,6180,6230,6230,6170,125237
20231024,092400,33333375910,6230,6270,6270,6200,170076
20231024,092300,32275456330,6270,6300,6320,6230,186645
20231024,092200,31107334700,6290,6300,6340,6280,68597
20231024,092100,30674273290,6290,6310,6330,6280,91757
20231024,092000,30096175980,6310,6340,6350,6290,182095
20231024,091900,28947036690,6340,6400,6400,6330,103693
20231024,091800,28288053560,6400,6320,6420,6310,129179
20231024,091700,27463871700,6330,6350,6400,6320,93265
20231024,091600,26870679230,6360,6390,6400,6320,130345
20231024,091500,26042865770,6380,6430,6430,6340,176236
20231024,091400,24918946710,6430,6300,6480,6300,424786
20231024,091300,22199666220,6320,6300,6350,6280,98044
20231024,091200,21580540110,6310,6280,6360,6270,176061
20231024,091100,20471169290,6280,6370,6420,6280,299471
20231024,091000,18566232760,6370,6250,6430,6230,453301
20231024,090900,15684159360,6250,6240,6290,6190,159833
20231024,090800,14687328800,6240,6260,6300,6190,386710
20231024,090700,12265376680,6270,6240,6280,6130,410804
20231024,090600,9717193090,6240,6190,6240,6180,149416
20231024,090500,8791681810,6190,6190,6190,6190,0
20231024,090400,8791681810,6190,6140,6190,6130,352752
20231024,090300,6614584530,6140,5870,6160,5860,512598
20231024,090200,3512293180,5860,5820,5930,5800,279151
20231024,090100,1870514020,5820,5730,5830,5660,190001
20231024,090000,771430110,5730,5630,5730,5600,135031