KissMeData/039340/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191200,1058648020,5380,5380,5380,5380,3566
20231024,191100,1058648020,5380,5380,5380,5380,0
20231024,191000,1058648020,5380,5380,5380,5380,0
20231024,190900,1058648020,5380,5380,5380,5380,0
20231024,190800,1058648020,5380,5380,5380,5380,0
20231024,190700,1058648020,5380,5380,5380,5380,0
20231024,190600,1058648020,5380,5380,5380,5380,0
20231024,190500,1058648020,5380,5380,5380,5380,0
20231024,190400,1058648020,5380,5380,5380,5380,0
20231024,190300,1058648020,5380,5380,5380,5380,0
20231024,190200,1058648020,5380,5380,5380,5380,0
20231024,190100,1058648020,5380,5380,5380,5380,0
20231024,190000,1058648020,5380,5380,5380,5380,0
20231024,185900,1058648020,5380,5380,5380,5380,0
20231024,185800,1058648020,5380,5380,5380,5380,0
20231024,185700,1058648020,5380,5380,5380,5380,0
20231024,185600,1058648020,5380,5380,5380,5380,0
20231024,185500,1058648020,5380,5380,5380,5380,0
20231024,185400,1058648020,5380,5380,5380,5380,0
20231024,185300,1058648020,5380,5380,5380,5380,0
20231024,185200,1058648020,5380,5380,5380,5380,0
20231024,185100,1058648020,5380,5380,5380,5380,0
20231024,185000,1058648020,5380,5380,5380,5380,0
20231024,184900,1058648020,5380,5380,5380,5380,0
20231024,184800,1058648020,5380,5380,5380,5380,0
20231024,184700,1058648020,5380,5380,5380,5380,0
20231024,184600,1058648020,5380,5380,5380,5380,0
20231024,184500,1058648020,5380,5380,5380,5380,0
20231024,184400,1058648020,5380,5380,5380,5380,0
20231024,184300,1058648020,5380,5380,5380,5380,0
20231024,184200,1058648020,5380,5380,5380,5380,3566
20231024,184100,1058648020,5380,5380,5380,5380,0
20231024,184000,1058648020,5380,5380,5380,5380,0
20231024,183900,1058648020,5380,5380,5380,5380,0
20231024,183800,1058648020,5380,5380,5380,5380,0
20231024,183700,1058648020,5380,5380,5380,5380,0
20231024,183600,1058648020,5380,5380,5380,5380,0
20231024,183500,1058648020,5380,5380,5380,5380,0
20231024,183400,1058648020,5380,5380,5380,5380,0
20231024,183300,1058648020,5380,5380,5380,5380,0
20231024,183200,1058648020,5380,5380,5380,5380,0
20231024,183100,1058648020,5380,5380,5380,5380,0
20231024,183000,1058648020,5380,5380,5380,5380,0
20231024,182900,1058648020,5380,5380,5380,5380,0
20231024,182800,1058648020,5380,5380,5380,5380,0
20231024,182700,1058648020,5380,5380,5380,5380,0
20231024,182600,1058648020,5380,5380,5380,5380,0
20231024,182500,1058648020,5380,5380,5380,5380,0
20231024,182400,1058648020,5380,5380,5380,5380,0
20231024,182300,1058648020,5380,5380,5380,5380,0
20231024,182200,1058648020,5380,5380,5380,5380,0
20231024,182100,1058648020,5380,5380,5380,5380,0
20231024,182000,1058648020,5380,5380,5380,5380,0
20231024,181900,1058648020,5380,5380,5380,5380,0
20231024,181800,1058648020,5380,5380,5380,5380,0
20231024,181700,1058648020,5380,5380,5380,5380,0
20231024,181600,1058648020,5380,5380,5380,5380,0
20231024,181500,1058648020,5380,5380,5380,5380,0
20231024,181400,1058648020,5380,5380,5380,5380,0
20231024,181300,1058648020,5380,5380,5380,5380,0
20231024,181200,1058648020,5380,5380,5380,5380,3566
20231024,181100,1058648020,5380,5380,5380,5380,0
20231024,181000,1058648020,5380,5380,5380,5380,0
20231024,180900,1058648020,5380,5380,5380,5380,0
20231024,180800,1058648020,5380,5380,5380,5380,0
20231024,180700,1058648020,5380,5380,5380,5380,0
20231024,180600,1058648020,5380,5380,5380,5380,0
20231024,180500,1058648020,5380,5380,5380,5380,0
20231024,180400,1058648020,5380,5380,5380,5380,0
20231024,180300,1058648020,5380,5380,5380,5380,0
20231024,180200,1058648020,5380,5380,5380,5380,0
20231024,180100,1058648020,5380,5380,5380,5380,0
20231024,180000,1058648020,5380,5380,5380,5380,0
20231024,175900,1058648020,5380,5380,5380,5380,0
20231024,175800,1058648020,5380,5380,5380,5380,0
20231024,175700,1058648020,5380,5380,5380,5380,0
20231024,175600,1058648020,5380,5380,5380,5380,0
20231024,175500,1058648020,5380,5380,5380,5380,0
20231024,175400,1058648020,5380,5380,5380,5380,0
20231024,175300,1058648020,5380,5380,5380,5380,0
20231024,175200,1058648020,5380,5380,5380,5380,0
20231024,175100,1058648020,5380,5380,5380,5380,0
20231024,175000,1058648020,5380,5380,5380,5380,0
20231024,174900,1058648020,5380,5380,5380,5380,0
20231024,174800,1058648020,5380,5380,5380,5380,0
20231024,174700,1058648020,5380,5380,5380,5380,0
20231024,174600,1058648020,5380,5380,5380,5380,0
20231024,174500,1058648020,5380,5380,5380,5380,0
20231024,174400,1058648020,5380,5380,5380,5380,0
20231024,174300,1058648020,5380,5380,5380,5380,0
20231024,174200,1058648020,5380,5380,5380,5380,3566
20231024,174100,1058648020,5380,5380,5380,5380,0
20231024,174000,1058648020,5380,5380,5380,5380,0
20231024,173900,1058648020,5380,5380,5380,5380,0
20231024,173800,1058648020,5380,5380,5380,5380,0
20231024,173700,1058648020,5380,5380,5380,5380,0
20231024,173600,1058648020,5380,5380,5380,5380,0
20231024,173500,1058648020,5380,5380,5380,5380,0
20231024,173400,1058648020,5380,5380,5380,5380,0
20231024,173300,1058648020,5380,5380,5380,5380,0
20231024,173200,1058648020,5380,5380,5380,5380,0
20231024,173100,1058648020,5380,5380,5380,5380,0
20231024,173000,1058648020,5380,5380,5380,5380,0
20231024,172900,1058648020,5380,5380,5380,5380,0
20231024,172800,1058648020,5380,5380,5380,5380,0
20231024,172700,1058648020,5380,5380,5380,5380,0
20231024,172600,1058648020,5380,5380,5380,5380,0
20231024,172500,1058648020,5380,5380,5380,5380,0
20231024,172400,1058648020,5380,5380,5380,5380,0
20231024,172300,1058648020,5380,5380,5380,5380,0
20231024,172200,1058648020,5380,5380,5380,5380,0
20231024,172100,1058648020,5380,5380,5380,5380,0
20231024,172000,1058648020,5380,5380,5380,5380,0
20231024,171900,1058648020,5380,5380,5380,5380,0
20231024,171800,1058648020,5380,5380,5380,5380,0
20231024,171700,1058648020,5380,5380,5380,5380,0
20231024,171600,1058648020,5380,5380,5380,5380,0
20231024,171500,1058648020,5380,5380,5380,5380,0
20231024,171400,1058648020,5380,5380,5380,5380,0
20231024,171300,1058648020,5380,5380,5380,5380,0
20231024,171200,1058648020,5380,5380,5380,5380,3566
20231024,171100,1058648020,5380,5380,5380,5380,0
20231024,171000,1058648020,5380,5380,5380,5380,0
20231024,170900,1058648020,5380,5380,5380,5380,0
20231024,170800,1058648020,5380,5380,5380,5380,0
20231024,170700,1058648020,5380,5380,5380,5380,0
20231024,170600,1058648020,5380,5380,5380,5380,0
20231024,170500,1058648020,5380,5380,5380,5380,0
20231024,170400,1058648020,5380,5380,5380,5380,0
20231024,170300,1058648020,5380,5380,5380,5380,0
20231024,170200,1058648020,5380,5380,5380,5380,0
20231024,170100,1058648020,5380,5380,5380,5380,0
20231024,170000,1058648020,5380,5380,5380,5380,0
20231024,165900,1058648020,5380,5380,5380,5380,0
20231024,165800,1058648020,5380,5380,5380,5380,0
20231024,165700,1058648020,5380,5380,5380,5380,0
20231024,165600,1058648020,5380,5380,5380,5380,0
20231024,165500,1058648020,5380,5380,5380,5380,0
20231024,165400,1058648020,5380,5380,5380,5380,0
20231024,165300,1058648020,5380,5380,5380,5380,0
20231024,165200,1058648020,5380,5380,5380,5380,0
20231024,165100,1058648020,5380,5380,5380,5380,0
20231024,165000,1058648020,5380,5380,5380,5380,0
20231024,164900,1058648020,5380,5380,5380,5380,0
20231024,164800,1058648020,5380,5380,5380,5380,0
20231024,164700,1058648020,5380,5380,5380,5380,0
20231024,164600,1058648020,5380,5380,5380,5380,0
20231024,164500,1058648020,5380,5380,5380,5380,0
20231024,164400,1058648020,5380,5380,5380,5380,0
20231024,164300,1058648020,5380,5380,5380,5380,0
20231024,164200,1058648020,5380,5380,5380,5380,3566
20231024,164100,1058648020,5380,5380,5380,5380,0
20231024,164000,1058648020,5380,5380,5380,5380,0
20231024,163900,1058648020,5380,5380,5380,5380,0
20231024,163800,1058648020,5380,5380,5380,5380,0
20231024,163700,1058648020,5380,5380,5380,5380,0
20231024,163600,1058648020,5380,5380,5380,5380,0
20231024,163500,1058648020,5380,5380,5380,5380,0
20231024,163400,1058648020,5380,5380,5380,5380,0
20231024,163300,1058648020,5380,5380,5380,5380,0
20231024,163200,1058648020,5380,5380,5380,5380,0
20231024,163100,1058648020,5380,5380,5380,5380,0
20231024,163000,1058648020,5380,5380,5380,5380,0
20231024,162900,1058648020,5380,5380,5380,5380,0
20231024,162800,1058648020,5380,5380,5380,5380,0
20231024,162700,1058648020,5380,5380,5380,5380,0
20231024,162600,1058648020,5380,5380,5380,5380,0
20231024,162500,1058648020,5380,5380,5380,5380,0
20231024,162400,1058648020,5380,5380,5380,5380,0
20231024,162300,1058648020,5380,5380,5380,5380,0
20231024,162200,1058648020,5380,5380,5380,5380,0
20231024,162100,1058648020,5380,5380,5380,5380,0
20231024,162000,1058648020,5380,5380,5380,5380,0
20231024,161900,1058648020,5380,5380,5380,5380,0
20231024,161800,1058648020,5380,5380,5380,5380,0
20231024,161700,1058648020,5380,5380,5380,5380,0
20231024,161600,1058648020,5380,5380,5380,5380,0
20231024,161500,1058648020,5380,5380,5380,5380,0
20231024,161400,1058648020,5380,5380,5380,5380,0
20231024,161300,1058648020,5380,5380,5380,5380,0
20231024,161200,1058648020,5380,5380,5380,5380,3566
20231024,161100,1058648020,5380,5380,5380,5380,0
20231024,161000,1058648020,5380,5380,5380,5380,0
20231024,160900,1058648020,5380,5380,5380,5380,0
20231024,160800,1058648020,5380,5380,5380,5380,0
20231024,160700,1058648020,5380,5380,5380,5380,0
20231024,160600,1058648020,5380,5380,5380,5380,0
20231024,160500,1058648020,5380,5380,5380,5380,0
20231024,160400,1058648020,5380,5380,5380,5380,0
20231024,160300,1058648020,5380,5380,5380,5380,0
20231024,160200,1058648020,5380,5380,5380,5380,0
20231024,160100,1058648020,5380,5380,5380,5380,0
20231024,160000,1058648020,5380,5380,5380,5380,0
20231024,155900,1058648020,5380,5380,5380,5380,0
20231024,155800,1058648020,5380,5380,5380,5380,0
20231024,155700,1058648020,5380,5380,5380,5380,0
20231024,155600,1058648020,5380,5380,5380,5380,0
20231024,155500,1058648020,5380,5380,5380,5380,0
20231024,155400,1058648020,5380,5380,5380,5380,0
20231024,155300,1058648020,5380,5380,5380,5380,0
20231024,155200,1058648020,5380,5380,5380,5380,0
20231024,155100,1058648020,5380,5380,5380,5380,0
20231024,155000,1058648020,5380,5380,5380,5380,0
20231024,154900,1058648020,5380,5380,5380,5380,0
20231024,154800,1058648020,5380,5380,5380,5380,0
20231024,154700,1058648020,5380,5380,5380,5380,0
20231024,154600,1058648020,5380,5380,5380,5380,0
20231024,154500,1058648020,5380,5380,5380,5380,0
20231024,154400,1058648020,5380,5380,5380,5380,0
20231024,154300,1058648020,5380,5380,5380,5380,0
20231024,154200,1058648020,5380,5380,5380,5380,3566
20231024,154100,1058648020,5380,5380,5380,5380,0
20231024,154000,1058648020,5380,5380,5380,5380,0
20231024,153900,1058648020,5380,5380,5380,5380,0
20231024,153800,1058648020,5380,5380,5380,5380,0
20231024,153700,1058648020,5380,5380,5380,5380,0
20231024,153600,1058648020,5380,5380,5380,5380,0
20231024,153500,1058648020,5380,5380,5380,5380,0
20231024,153400,1058648020,5380,5380,5380,5380,0
20231024,153300,1058648020,5380,5380,5380,5380,0
20231024,153200,1058648020,5380,5380,5380,5380,0
20231024,153100,1058648020,5380,5380,5380,5380,0
20231024,153000,1058648020,5380,5380,5380,5380,3566
20231024,152900,1039462940,5390,5390,5390,5390,0
20231024,152800,1039462940,5390,5390,5390,5390,0
20231024,152700,1039462940,5390,5390,5390,5390,0
20231024,152600,1039462940,5390,5390,5390,5390,0
20231024,152500,1039462940,5390,5390,5390,5390,0
20231024,152400,1039462940,5390,5390,5390,5390,0
20231024,152300,1039462940,5390,5390,5390,5390,0
20231024,152200,1039462940,5390,5390,5390,5390,0
20231024,152100,1039462940,5390,5390,5390,5390,0
20231024,152000,1039462940,5390,5390,5390,5390,0
20231024,151900,1039462940,5390,5390,5410,5380,1010
20231024,151800,1034013280,5380,5380,5390,5380,6
20231024,151700,1033980980,5390,5380,5390,5380,48
20231024,151600,1033722730,5390,5390,5390,5390,0
20231024,151500,1033722730,5390,5360,5390,5350,1415
20231024,151400,1026138180,5380,5380,5380,5380,32
20231024,151300,1025966020,5380,5380,5380,5380,0
20231024,151200,1025966020,5380,5380,5390,5360,340
20231024,151100,1024142960,5390,5360,5390,5360,83
20231024,151000,1023697370,5390,5390,5390,5390,0
20231024,150900,1023697370,5390,5390,5390,5390,0
20231024,150800,1023697370,5390,5390,5390,5390,10
20231024,150700,1023643470,5390,5390,5390,5390,0
20231024,150600,1023643470,5390,5390,5390,5390,0
20231024,150500,1023643470,5390,5390,5390,5390,0
20231024,150400,1023643470,5390,5380,5390,5370,98
20231024,150300,1023117080,5390,5390,5390,5390,0
20231024,150200,1023117080,5390,5390,5390,5390,2
20231024,150100,1023106300,5400,5400,5400,5400,0
20231024,150000,1023106300,5400,5400,5400,5400,2
20231024,145900,1023095500,5410,5410,5410,5410,0
20231024,145800,1023095500,5410,5410,5410,5410,0
20231024,145700,1023095500,5410,5410,5410,5410,0
20231024,145600,1023095500,5410,5400,5410,5400,2
20231024,145500,1023084690,5410,5400,5410,5400,5
20231024,145400,1023057680,5410,5410,5410,5410,0
20231024,145300,1023057680,5410,5410,5410,5410,0
20231024,145200,1023057680,5410,5410,5410,5410,0
20231024,145100,1023057680,5410,5400,5410,5400,3
20231024,145000,1023041460,5410,5410,5410,5410,0
20231024,144900,1023041460,5410,5380,5410,5380,103
20231024,144800,1022487260,5400,5400,5400,5400,0
20231024,144700,1022487260,5400,5400,5400,5400,41
20231024,144600,1022265860,5420,5420,5420,5420,0
20231024,144500,1022265860,5420,5420,5420,5420,0
20231024,144400,1022265860,5420,5420,5420,5420,0
20231024,144300,1022265860,5420,5420,5420,5420,0
20231024,144200,1022265860,5420,5420,5420,5420,0
20231024,144100,1022265860,5420,5420,5420,5420,0
20231024,144000,1022265860,5420,5420,5420,5400,19
20231024,143900,1022163080,5430,5430,5430,5430,0
20231024,143800,1022163080,5430,5430,5430,5430,0
20231024,143700,1022163080,5430,5400,5430,5400,761
20231024,143600,1018042800,5400,5400,5400,5400,14
20231024,143500,1017967200,5400,5400,5400,5400,0
20231024,143400,1017967200,5400,5390,5400,5390,8
20231024,143300,1017924070,5400,5400,5400,5400,0
20231024,143200,1017924070,5400,5390,5400,5390,700
20231024,143100,1014144630,5390,5380,5390,5380,336
20231024,143000,1012333940,5380,5380,5380,5380,20
20231024,142900,1012226340,5390,5390,5390,5390,0
20231024,142800,1012226340,5390,5390,5390,5390,3
20231024,142700,1012210170,5380,5380,5380,5380,10
20231024,142600,1012156370,5390,5390,5390,5390,79
20231024,142500,1011730560,5400,5380,5400,5380,122
20231024,142400,1011073030,5380,5380,5380,5380,0
20231024,142300,1011073030,5380,5380,5380,5380,50
20231024,142200,1010804030,5380,5370,5380,5370,118
20231024,142100,1010170360,5380,5380,5380,5380,10
20231024,142000,1010116560,5390,5380,5390,5380,2
20231024,141900,1010105790,5390,5390,5390,5390,1
20231024,141800,1010100400,5390,5380,5390,5380,2
20231024,141700,1010089630,5380,5380,5380,5380,1
20231024,141600,1010084250,5370,5380,5380,5370,129
20231024,141500,1009391000,5390,5380,5390,5380,11
20231024,141400,1009331810,5380,5370,5380,5370,6
20231024,141300,1009299580,5380,5380,5380,5380,0
20231024,141200,1009299580,5380,5380,5380,5380,100
20231024,141100,1008761580,5380,5350,5380,5350,900
20231024,141000,1003932810,5360,5360,5360,5360,200
20231024,140900,1002860810,5370,5370,5370,5370,0
20231024,140800,1002860810,5370,5370,5370,5370,0
20231024,140700,1002860810,5370,5370,5370,5370,0
20231024,140600,1002860810,5370,5370,5370,5370,0
20231024,140500,1002860810,5370,5370,5370,5370,0
20231024,140400,1002860810,5370,5370,5370,5370,1
20231024,140300,1002855440,5330,5370,5370,5330,509
20231024,140200,1000140090,5370,5370,5370,5370,0
20231024,140100,1000140090,5370,5370,5370,5370,0
20231024,140000,1000140090,5370,5370,5370,5370,0
20231024,135900,1000140090,5370,5370,5370,5370,14
20231024,135800,1000064910,5370,5370,5370,5370,20
20231024,135700,999957510,5370,5370,5370,5370,0
20231024,135600,999957510,5370,5360,5370,5360,131
20231024,135500,999255330,5360,5360,5360,5360,20
20231024,135400,999148130,5360,5360,5360,5360,0
20231024,135300,999148130,5360,5360,5360,5360,0
20231024,135200,999148130,5360,5360,5360,5360,581
20231024,135100,996033970,5360,5360,5360,5360,0
20231024,135000,996033970,5360,5360,5360,5360,5
20231024,134900,996007170,5350,5350,5350,5350,39
20231024,134800,995798520,5350,5350,5350,5350,70
20231024,134700,995424020,5350,5350,5350,5350,187
20231024,134600,994423570,5350,5330,5350,5320,100
20231024,134500,993891180,5350,5350,5350,5350,0
20231024,134400,993891180,5350,5350,5350,5350,1
20231024,134300,993885830,5370,5370,5370,5340,3
20231024,134200,993869750,5330,5380,5380,5330,3
20231024,134100,993853660,5380,5360,5380,5360,186
20231024,134000,992854960,5360,5340,5360,5340,734
20231024,133900,988932470,5340,5340,5340,5340,0
20231024,133800,988932470,5340,5340,5340,5340,0
20231024,133700,988932470,5340,5340,5340,5340,0
20231024,133600,988932470,5340,5340,5340,5340,0
20231024,133500,988932470,5340,5340,5340,5340,0
20231024,133400,988932470,5340,5340,5340,5340,0
20231024,133300,988932470,5340,5340,5340,5340,0
20231024,133200,988932470,5340,5330,5340,5330,2000
20231024,133100,978253570,5340,5340,5340,5340,0
20231024,133000,978253570,5340,5340,5340,5340,0
20231024,132900,978253570,5340,5340,5340,5340,0
20231024,132800,978253570,5340,5340,5340,5340,0
20231024,132700,978253570,5340,5340,5340,5340,70
20231024,132600,977879770,5340,5340,5340,5340,0
20231024,132500,977879770,5340,5340,5340,5340,0
20231024,132400,977879770,5340,5340,5340,5340,0
20231024,132300,977879770,5340,5340,5340,5340,0
20231024,132200,977879770,5340,5340,5340,5340,0
20231024,132100,977879770,5340,5340,5340,5340,0
20231024,132000,977879770,5340,5330,5340,5330,2
20231024,131900,977869100,5340,5320,5340,5320,2
20231024,131800,977858440,5340,5340,5340,5340,0
20231024,131700,977858440,5340,5340,5340,5340,1
20231024,131600,977853100,5330,5290,5340,5260,1388
20231024,131500,970515590,5300,5300,5300,5300,3
20231024,131400,970499690,5310,5310,5320,5310,13
20231024,131300,970430650,5310,5310,5310,5310,1
20231024,131200,970425340,5320,5320,5340,5320,4
20231024,131100,970404040,5330,5290,5330,5290,14
20231024,131000,970329920,5290,5280,5290,5280,11
20231024,130900,970271830,5280,5280,5280,5280,0
20231024,130800,970271830,5280,5270,5280,5270,4
20231024,130700,970250740,5260,5290,5290,5260,1070
20231024,130600,964614780,5300,5300,5300,5300,20
20231024,130500,964508780,5300,5320,5320,5300,2
20231024,130400,964498160,5310,5310,5310,5310,5
20231024,130300,964471610,5310,5310,5310,5310,0
20231024,130200,964471610,5310,5310,5310,5310,3
20231024,130100,964455680,5310,5310,5310,5310,1
20231024,130000,964450370,5330,5310,5330,5280,52
20231024,125900,964175650,5320,5320,5320,5320,1
20231024,125800,964170330,5340,5340,5340,5340,0
20231024,125700,964170330,5340,5340,5340,5340,0
20231024,125600,964170330,5340,5330,5340,5330,2
20231024,125500,964159660,5340,5330,5340,5330,102
20231024,125400,963615990,5320,5320,5320,5320,1
20231024,125300,963610670,5330,5330,5330,5330,1
20231024,125200,963605340,5320,5330,5340,5280,165
20231024,125100,962732750,5340,5340,5340,5340,0
20231024,125000,962732750,5340,5340,5340,5340,0
20231024,124900,962732750,5340,5340,5340,5340,0
20231024,124800,962732750,5340,5330,5340,5330,2
20231024,124700,962722080,5340,5320,5340,5320,6
20231024,124600,962690120,5320,5320,5320,5320,1
20231024,124500,962684800,5340,5340,5340,5340,26
20231024,124400,962545960,5350,5340,5350,5340,2
20231024,124300,962535270,5350,5320,5350,5320,14
20231024,124200,962460620,5350,5350,5350,5310,28
20231024,124100,962311860,5290,5320,5320,5290,604
20231024,124000,959109780,5350,5350,5350,5350,0
20231024,123900,959109780,5350,5340,5350,5340,5
20231024,123800,959083070,5350,5350,5350,5350,0
20231024,123700,959083070,5350,5350,5350,5350,0
20231024,123600,959083070,5350,5350,5350,5350,0
20231024,123500,959083070,5350,5350,5350,5350,0
20231024,123400,959083070,5350,5350,5350,5350,0
20231024,123300,959083070,5350,5350,5350,5350,0
20231024,123200,959083070,5350,5350,5350,5350,0
20231024,123100,959083070,5350,5350,5350,5350,0
20231024,123000,959083070,5350,5350,5350,5350,200
20231024,122900,958013070,5350,5340,5350,5340,188
20231024,122800,957009140,5340,5340,5340,5340,0
20231024,122700,957009140,5340,5340,5340,5340,0
20231024,122600,957009140,5340,5340,5340,5340,0
20231024,122500,957009140,5340,5340,5340,5340,0
20231024,122400,957009140,5340,5340,5340,5340,0
20231024,122300,957009140,5340,5340,5340,5340,0
20231024,122200,957009140,5340,5340,5340,5340,0
20231024,122100,957009140,5340,5340,5340,5340,11
20231024,122000,956950400,5350,5350,5350,5350,1
20231024,121900,956945050,5310,5330,5330,5310,649
20231024,121800,953495410,5350,5350,5350,5350,0
20231024,121700,953495410,5350,5350,5350,5350,1
20231024,121600,953490060,5330,5350,5350,5330,23
20231024,121500,953367410,5400,5400,5400,5400,0
20231024,121400,953367410,5400,5400,5400,5400,0
20231024,121300,953367410,5400,5400,5400,5400,7
20231024,121200,953329610,5400,5400,5400,5400,1
20231024,121100,953324210,5390,5390,5390,5390,649
20231024,121000,949826100,5390,5390,5390,5390,0
20231024,120900,949826100,5390,5390,5390,5390,0
20231024,120800,949826100,5390,5340,5390,5340,899
20231024,120700,945025330,5350,5350,5350,5350,8
20231024,120600,944982530,5390,5390,5390,5390,1
20231024,120500,944977140,5350,5350,5350,5350,0
20231024,120400,944977140,5350,5350,5350,5350,16
20231024,120300,944891540,5390,5390,5390,5390,1
20231024,120200,944886150,5350,5400,5400,5350,677
20231024,120100,941262790,5370,5410,5420,5370,26
20231024,120000,941122900,5410,5380,5410,5380,205
20231024,115900,940019790,5380,5380,5380,5380,0
20231024,115800,940019790,5380,5380,5380,5380,0
20231024,115700,940019790,5380,5380,5380,5380,2
20231024,115600,940009030,5420,5410,5420,5410,11
20231024,115500,939949500,5390,5410,5410,5390,157
20231024,115400,939103230,5420,5390,5420,5390,93
20231024,115300,938601880,5420,5420,5420,5390,204
20231024,115200,937501490,5420,5400,5420,5400,694
20231024,115100,933747580,5410,5410,5410,5410,0
20231024,115000,933747580,5410,5400,5410,5400,2
20231024,114900,933736770,5410,5410,5410,5410,1
20231024,114800,933731360,5360,5430,5430,5360,337
20231024,114700,931911730,5430,5380,5430,5380,1416
20231024,114600,924266530,5390,5350,5390,5350,719
20231024,114500,920397070,5350,5350,5350,5340,23
20231024,114400,920274030,5340,5350,5360,5340,381
20231024,114300,918238780,5390,5350,5390,5330,187
20231024,114200,917240560,5400,5330,5420,5330,3119
20231024,114100,900433950,5320,5300,5320,5300,431
20231024,114000,898143120,5300,5300,5300,5300,0
20231024,113900,898143120,5300,5300,5300,5300,0
20231024,113800,898143120,5300,5310,5310,5300,6
20231024,113700,898111310,5320,5320,5320,5320,0
20231024,113600,898111310,5320,5320,5320,5320,0
20231024,113500,898111310,5320,5320,5320,5320,0
20231024,113400,898111310,5320,5320,5320,5320,0
20231024,113300,898111310,5320,5320,5320,5320,0
20231024,113200,898111310,5320,5320,5320,5320,0
20231024,113100,898111310,5320,5320,5320,5320,0
20231024,113000,898111310,5320,5320,5320,5320,0
20231024,112900,898111310,5320,5320,5320,5320,0
20231024,112800,898111310,5320,5320,5320,5320,1
20231024,112700,898105990,5300,5300,5300,5300,175
20231024,112600,897178490,5290,5290,5290,5290,0
20231024,112500,897178490,5290,5290,5290,5290,0
20231024,112400,897178490,5290,5290,5290,5290,0
20231024,112300,897178490,5290,5290,5290,5290,406
20231024,112200,895030750,5290,5290,5290,5290,0
20231024,112100,895030750,5290,5290,5290,5290,0
20231024,112000,895030750,5290,5290,5290,5290,0
20231024,111900,895030750,5290,5290,5290,5290,0
20231024,111800,895030750,5290,5290,5290,5290,2
20231024,111700,895020170,5280,5280,5280,5280,2
20231024,111600,895009610,5260,5260,5260,5260,0
20231024,111500,895009610,5260,5290,5290,5260,206
20231024,111400,893925920,5290,5290,5290,5290,0
20231024,111300,893925920,5290,5300,5300,5290,4
20231024,111200,893904750,5300,5300,5300,5300,0
20231024,111100,893904750,5300,5300,5300,5300,0
20231024,111000,893904750,5300,5300,5300,5300,474
20231024,110900,891392550,5300,5300,5300,5300,0
20231024,110800,891392550,5300,5300,5300,5300,0
20231024,110700,891392550,5300,5300,5300,5300,0
20231024,110600,891392550,5300,5300,5300,5300,0
20231024,110500,891392550,5300,5300,5300,5300,0
20231024,110400,891392550,5300,5300,5300,5300,21
20231024,110300,891281250,5300,5300,5300,5300,3
20231024,110200,891265350,5320,5320,5320,5320,0
20231024,110100,891265350,5320,5320,5320,5320,1
20231024,110000,891260030,5310,5300,5320,5300,98
20231024,105900,890739660,5300,5300,5300,5300,1000
20231024,105800,885439660,5300,5280,5300,5280,803
20231024,105700,881199800,5280,5280,5280,5280,0
20231024,105600,881199800,5280,5280,5280,5280,0
20231024,105500,881199800,5280,5270,5280,5270,4
20231024,105400,881178710,5260,5260,5260,5260,194
20231024,105300,880158270,5270,5270,5280,5250,202
20231024,105200,879097530,5280,5280,5280,5280,0
20231024,105100,879097530,5280,5280,5280,5280,3
20231024,105000,879081690,5280,5280,5280,5280,0
20231024,104900,879081690,5280,5280,5280,5280,0
20231024,104800,879081690,5280,5280,5280,5280,0
20231024,104700,879081690,5280,5280,5280,5280,1
20231024,104600,879076410,5260,5250,5260,5250,5
20231024,104500,879050150,5240,5240,5240,5240,180
20231024,104400,878106950,5240,5240,5240,5240,0
20231024,104300,878106950,5240,5240,5240,5240,0
20231024,104200,878106950,5240,5240,5240,5240,257
20231024,104100,876760270,5240,5240,5240,5240,465
20231024,104000,874323670,5250,5260,5260,5250,1579
20231024,103900,866031500,5260,5260,5260,5260,203
20231024,103800,864963720,5260,5260,5260,5260,0
20231024,103700,864963720,5260,5260,5260,5260,0
20231024,103600,864963720,5260,5260,5260,5260,554
20231024,103500,862049680,5270,5270,5270,5270,0
20231024,103400,862049680,5270,5270,5270,5270,100
20231024,103300,861522680,5260,5270,5270,5260,854
20231024,103200,857022110,5270,5270,5270,5270,211
20231024,103100,855910140,5280,5280,5280,5280,216
20231024,103000,854769660,5310,5310,5310,5310,0
20231024,102900,854769660,5310,5310,5310,5310,4
20231024,102800,854748420,5310,5310,5310,5310,0
20231024,102700,854748420,5310,5310,5310,5310,0
20231024,102600,854748420,5310,5310,5310,5310,0
20231024,102500,854748420,5310,5310,5310,5310,2
20231024,102400,854737800,5310,5300,5320,5300,407
20231024,102300,852580590,5300,5300,5300,5300,0
20231024,102200,852580590,5300,5300,5300,5300,0
20231024,102100,852580590,5300,5290,5300,5290,5
20231024,102000,852554130,5290,5290,5290,5290,1
20231024,101900,852548840,5270,5270,5270,5270,0
20231024,101800,852548840,5270,5270,5270,5270,36
20231024,101700,852359120,5280,5280,5280,5280,1
20231024,101600,852353840,5250,5250,5250,5250,0
20231024,101500,852353840,5250,5250,5250,5250,0
20231024,101400,852353840,5250,5250,5250,5250,1
20231024,101300,852348590,5280,5250,5280,5250,36
20231024,101200,852159290,5290,5290,5290,5290,1
20231024,101100,852154000,5250,5270,5280,5250,1853
20231024,101000,842405560,5290,5290,5290,5290,0
20231024,100900,842405560,5290,5300,5300,5270,1288
20231024,100800,835610550,5300,5300,5300,5300,25
20231024,100700,835478050,5300,5300,5300,5300,2
20231024,100600,835467450,5270,5270,5270,5270,0
20231024,100500,835467450,5270,5270,5270,5270,0
20231024,100400,835467450,5270,5270,5270,5270,760
20231024,100300,831462250,5270,5270,5270,5250,502
20231024,100200,828825310,5280,5280,5280,5280,21
20231024,100100,828714430,5280,5280,5280,5280,11
20231024,100000,828656350,5260,5280,5280,5260,2195
20231024,095900,817094380,5300,5300,5310,5300,773
20231024,095800,812994150,5280,5280,5280,5280,23
20231024,095700,812872710,5300,5280,5300,5280,103
20231024,095600,812326870,5300,5300,5300,5300,0
20231024,095500,812326870,5300,5300,5300,5300,100
20231024,095400,811796870,5290,5290,5290,5290,0
20231024,095300,811796870,5290,5270,5290,5270,202
20231024,095200,810732290,5300,5300,5300,5300,0
20231024,095100,810732290,5300,5260,5300,5260,627
20231024,095000,807434230,5260,5290,5290,5260,1028
20231024,094900,802016540,5290,5290,5290,5290,1
20231024,094800,802011250,5270,5280,5280,5270,217
20231024,094700,800867590,5290,5270,5290,5270,201
20231024,094600,799808300,5290,5280,5290,5270,24
20231024,094500,799681470,5290,5290,5290,5290,0
20231024,094400,799681470,5290,5290,5290,5290,0
20231024,094300,799681470,5290,5290,5290,5290,0
20231024,094200,799681470,5290,5260,5300,5260,15
20231024,094100,799602500,5270,5270,5310,5270,416
20231024,094000,797405650,5250,5230,5260,5230,127
20231024,093900,796740420,5240,5280,5280,5230,2702
20231024,093800,782528090,5290,5290,5290,5290,149
20231024,093700,781739880,5290,5290,5290,5290,0
20231024,093600,781739880,5290,5300,5300,5290,667
20231024,093500,778210780,5330,5310,5330,5310,8
20231024,093400,778168190,5300,5320,5320,5300,2579
20231024,093300,764490090,5320,5320,5320,5320,17
20231024,093200,764399650,5320,5340,5340,5310,1403
20231024,093100,756943750,5330,5330,5360,5330,2843
20231024,093000,741788950,5380,5330,5380,5330,37
20231024,092900,741590540,5320,5340,5340,5320,26
20231024,092800,741451880,5330,5340,5340,5330,22
20231024,092700,741334600,5330,5350,5350,5330,274
20231024,092600,739868740,5350,5350,5350,5350,0
20231024,092500,739868740,5350,5350,5350,5350,1
20231024,092400,739863390,5350,5330,5350,5310,909
20231024,092300,735029320,5350,5350,5350,5350,0
20231024,092200,735029320,5350,5350,5350,5320,3368
20231024,092100,717085720,5350,5370,5370,5350,378
20231024,092000,715056510,5370,5400,5400,5370,520
20231024,091900,712248540,5370,5370,5400,5370,609
20231024,091800,708972530,5340,5350,5390,5340,799
20231024,091700,704702530,5350,5390,5390,5350,2138
20231024,091600,693228620,5400,5350,5400,5350,3261
20231024,091500,675649010,5340,5350,5350,5340,1809
20231024,091400,665978730,5370,5390,5390,5330,280
20231024,091300,664479550,5330,5400,5440,5330,9896
20231024,091200,611424560,5400,5470,5470,5400,3387
20231024,091100,593049770,5320,5530,5650,5320,22518
20231024,091000,469932530,5540,5550,5740,5470,47886
20231024,090900,201762780,5550,5430,5550,5400,6298
20231024,090800,167392820,5400,5370,5400,5340,2711
20231024,090700,152852270,5350,5510,5560,5350,6833
20231024,090600,115690860,5550,5310,5590,5300,11300
20231024,090500,53415350,5320,5330,5330,5320,232
20231024,090400,52180790,5350,5380,5390,5350,300
20231024,090300,50571160,5390,5380,5410,5330,2744
20231024,090200,35844170,5380,5310,5380,5310,843
20231024,090100,31348640,5270,5280,5280,5260,1259
20231024,090000,24719100,5280,5290,5380,5270,4648