KissMeData/086520/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193900,472048966000,752000,752000,752000,752000,13856
20231024,193800,472048966000,752000,752000,752000,752000,0
20231024,193700,472048966000,752000,752000,752000,752000,0
20231024,193600,472048966000,752000,752000,752000,752000,0
20231024,193500,472048966000,752000,752000,752000,752000,0
20231024,193400,472048966000,752000,752000,752000,752000,0
20231024,193300,472048966000,752000,752000,752000,752000,0
20231024,193200,472048966000,752000,752000,752000,752000,0
20231024,193100,472048966000,752000,752000,752000,752000,0
20231024,193000,472048966000,752000,752000,752000,752000,0
20231024,192900,472048966000,752000,752000,752000,752000,0
20231024,192800,472048966000,752000,752000,752000,752000,0
20231024,192700,472048966000,752000,752000,752000,752000,0
20231024,192600,472048966000,752000,752000,752000,752000,0
20231024,192500,472048966000,752000,752000,752000,752000,0
20231024,192400,472048966000,752000,752000,752000,752000,0
20231024,192300,472048966000,752000,752000,752000,752000,0
20231024,192200,472048966000,752000,752000,752000,752000,0
20231024,192100,472048966000,752000,752000,752000,752000,0
20231024,192000,472048966000,752000,752000,752000,752000,0
20231024,191900,472048966000,752000,752000,752000,752000,0
20231024,191800,472048966000,752000,752000,752000,752000,0
20231024,191700,472048966000,752000,752000,752000,752000,0
20231024,191600,472048966000,752000,752000,752000,752000,0
20231024,191500,472048966000,752000,752000,752000,752000,0
20231024,191400,472048966000,752000,752000,752000,752000,0
20231024,191300,472048966000,752000,752000,752000,752000,0
20231024,191200,472048966000,752000,752000,752000,752000,0
20231024,191100,472048966000,752000,752000,752000,752000,0
20231024,191000,472048966000,752000,752000,752000,752000,0
20231024,190900,472048966000,752000,752000,752000,752000,13856
20231024,190800,472048966000,752000,752000,752000,752000,0
20231024,190700,472048966000,752000,752000,752000,752000,0
20231024,190600,472048966000,752000,752000,752000,752000,0
20231024,190500,472048966000,752000,752000,752000,752000,0
20231024,190400,472048966000,752000,752000,752000,752000,0
20231024,190300,472048966000,752000,752000,752000,752000,0
20231024,190200,472048966000,752000,752000,752000,752000,0
20231024,190100,472048966000,752000,752000,752000,752000,0
20231024,190000,472048966000,752000,752000,752000,752000,0
20231024,185900,472048966000,752000,752000,752000,752000,0
20231024,185800,472048966000,752000,752000,752000,752000,0
20231024,185700,472048966000,752000,752000,752000,752000,0
20231024,185600,472048966000,752000,752000,752000,752000,0
20231024,185500,472048966000,752000,752000,752000,752000,0
20231024,185400,472048966000,752000,752000,752000,752000,0
20231024,185300,472048966000,752000,752000,752000,752000,0
20231024,185200,472048966000,752000,752000,752000,752000,0
20231024,185100,472048966000,752000,752000,752000,752000,0
20231024,185000,472048966000,752000,752000,752000,752000,0
20231024,184900,472048966000,752000,752000,752000,752000,0
20231024,184800,472048966000,752000,752000,752000,752000,0
20231024,184700,472048966000,752000,752000,752000,752000,0
20231024,184600,472048966000,752000,752000,752000,752000,0
20231024,184500,472048966000,752000,752000,752000,752000,0
20231024,184400,472048966000,752000,752000,752000,752000,0
20231024,184300,472048966000,752000,752000,752000,752000,0
20231024,184200,472048966000,752000,752000,752000,752000,0
20231024,184100,472048966000,752000,752000,752000,752000,0
20231024,184000,472048966000,752000,752000,752000,752000,0
20231024,183900,472048966000,752000,752000,752000,752000,13856
20231024,183800,472048966000,752000,752000,752000,752000,0
20231024,183700,472048966000,752000,752000,752000,752000,0
20231024,183600,472048966000,752000,752000,752000,752000,0
20231024,183500,472048966000,752000,752000,752000,752000,0
20231024,183400,472048966000,752000,752000,752000,752000,0
20231024,183300,472048966000,752000,752000,752000,752000,0
20231024,183200,472048966000,752000,752000,752000,752000,0
20231024,183100,472048966000,752000,752000,752000,752000,0
20231024,183000,472048966000,752000,752000,752000,752000,0
20231024,182900,472048966000,752000,752000,752000,752000,0
20231024,182800,472048966000,752000,752000,752000,752000,0
20231024,182700,472048966000,752000,752000,752000,752000,0
20231024,182600,472048966000,752000,752000,752000,752000,0
20231024,182500,472048966000,752000,752000,752000,752000,0
20231024,182400,472048966000,752000,752000,752000,752000,0
20231024,182300,472048966000,752000,752000,752000,752000,0
20231024,182200,472048966000,752000,752000,752000,752000,0
20231024,182100,472048966000,752000,752000,752000,752000,0
20231024,182000,472048966000,752000,752000,752000,752000,0
20231024,181900,472048966000,752000,752000,752000,752000,0
20231024,181800,472048966000,752000,752000,752000,752000,0
20231024,181700,472048966000,752000,752000,752000,752000,0
20231024,181600,472048966000,752000,752000,752000,752000,0
20231024,181500,472048966000,752000,752000,752000,752000,0
20231024,181400,472048966000,752000,752000,752000,752000,0
20231024,181300,472048966000,752000,752000,752000,752000,0
20231024,181200,472048966000,752000,752000,752000,752000,0
20231024,181100,472048966000,752000,752000,752000,752000,0
20231024,181000,472048966000,752000,752000,752000,752000,0
20231024,180900,472048966000,752000,752000,752000,752000,13856
20231024,180800,472048966000,752000,752000,752000,752000,0
20231024,180700,472048966000,752000,752000,752000,752000,0
20231024,180600,472048966000,752000,752000,752000,752000,0
20231024,180500,472048966000,752000,752000,752000,752000,0
20231024,180400,472048966000,752000,752000,752000,752000,0
20231024,180300,472048966000,752000,752000,752000,752000,0
20231024,180200,472048966000,752000,752000,752000,752000,0
20231024,180100,472048966000,752000,752000,752000,752000,0
20231024,180000,472048966000,752000,752000,752000,752000,0
20231024,175900,472048966000,752000,752000,752000,752000,0
20231024,175800,472048966000,752000,752000,752000,752000,0
20231024,175700,472048966000,752000,752000,752000,752000,0
20231024,175600,472048966000,752000,752000,752000,752000,0
20231024,175500,472048966000,752000,752000,752000,752000,0
20231024,175400,472048966000,752000,752000,752000,752000,0
20231024,175300,472048966000,752000,752000,752000,752000,0
20231024,175200,472048966000,752000,752000,752000,752000,0
20231024,175100,472048966000,752000,752000,752000,752000,0
20231024,175000,472048966000,752000,752000,752000,752000,0
20231024,174900,472048966000,752000,752000,752000,752000,0
20231024,174800,472048966000,752000,752000,752000,752000,0
20231024,174700,472048966000,752000,752000,752000,752000,0
20231024,174600,472048966000,752000,752000,752000,752000,0
20231024,174500,472048966000,752000,752000,752000,752000,0
20231024,174400,472048966000,752000,752000,752000,752000,0
20231024,174300,472048966000,752000,752000,752000,752000,0
20231024,174200,472048966000,752000,752000,752000,752000,0
20231024,174100,472048966000,752000,752000,752000,752000,0
20231024,174000,472048966000,752000,752000,752000,752000,0
20231024,173900,472048966000,752000,752000,752000,752000,13856
20231024,173800,472048966000,752000,752000,752000,752000,0
20231024,173700,472048966000,752000,752000,752000,752000,0
20231024,173600,472048966000,752000,752000,752000,752000,0
20231024,173500,472048966000,752000,752000,752000,752000,0
20231024,173400,472048966000,752000,752000,752000,752000,0
20231024,173300,472048966000,752000,752000,752000,752000,0
20231024,173200,472048966000,752000,752000,752000,752000,0
20231024,173100,472048966000,752000,752000,752000,752000,0
20231024,173000,472048966000,752000,752000,752000,752000,0
20231024,172900,472048966000,752000,752000,752000,752000,0
20231024,172800,472048966000,752000,752000,752000,752000,0
20231024,172700,472048966000,752000,752000,752000,752000,0
20231024,172600,472048966000,752000,752000,752000,752000,0
20231024,172500,472048966000,752000,752000,752000,752000,0
20231024,172400,472048966000,752000,752000,752000,752000,0
20231024,172300,472048966000,752000,752000,752000,752000,0
20231024,172200,472048966000,752000,752000,752000,752000,0
20231024,172100,472048966000,752000,752000,752000,752000,0
20231024,172000,472048966000,752000,752000,752000,752000,0
20231024,171900,472048966000,752000,752000,752000,752000,0
20231024,171800,472048966000,752000,752000,752000,752000,0
20231024,171700,472048966000,752000,752000,752000,752000,0
20231024,171600,472048966000,752000,752000,752000,752000,0
20231024,171500,472048966000,752000,752000,752000,752000,0
20231024,171400,472048966000,752000,752000,752000,752000,0
20231024,171300,472048966000,752000,752000,752000,752000,0
20231024,171200,472048966000,752000,752000,752000,752000,0
20231024,171100,472048966000,752000,752000,752000,752000,0
20231024,171000,472048966000,752000,752000,752000,752000,0
20231024,170900,472048966000,752000,752000,752000,752000,13856
20231024,170800,472048966000,752000,752000,752000,752000,0
20231024,170700,472048966000,752000,752000,752000,752000,0
20231024,170600,472048966000,752000,752000,752000,752000,0
20231024,170500,472048966000,752000,752000,752000,752000,0
20231024,170400,472048966000,752000,752000,752000,752000,0
20231024,170300,472048966000,752000,752000,752000,752000,0
20231024,170200,472048966000,752000,752000,752000,752000,0
20231024,170100,472048966000,752000,752000,752000,752000,0
20231024,170000,472048966000,752000,752000,752000,752000,0
20231024,165900,472048966000,752000,752000,752000,752000,0
20231024,165800,472048966000,752000,752000,752000,752000,0
20231024,165700,472048966000,752000,752000,752000,752000,0
20231024,165600,472048966000,752000,752000,752000,752000,0
20231024,165500,472048966000,752000,752000,752000,752000,0
20231024,165400,472048966000,752000,752000,752000,752000,0
20231024,165300,472048966000,752000,752000,752000,752000,0
20231024,165200,472048966000,752000,752000,752000,752000,0
20231024,165100,472048966000,752000,752000,752000,752000,0
20231024,165000,472048966000,752000,752000,752000,752000,0
20231024,164900,472048966000,752000,752000,752000,752000,0
20231024,164800,472048966000,752000,752000,752000,752000,0
20231024,164700,472048966000,752000,752000,752000,752000,0
20231024,164600,472048966000,752000,752000,752000,752000,0
20231024,164500,472048966000,752000,752000,752000,752000,0
20231024,164400,472048966000,752000,752000,752000,752000,0
20231024,164300,472048966000,752000,752000,752000,752000,0
20231024,164200,472048966000,752000,752000,752000,752000,0
20231024,164100,472048966000,752000,752000,752000,752000,0
20231024,164000,472048966000,752000,752000,752000,752000,0
20231024,163900,472048966000,752000,752000,752000,752000,13856
20231024,163800,472048966000,752000,752000,752000,752000,0
20231024,163700,472048966000,752000,752000,752000,752000,0
20231024,163600,472048966000,752000,752000,752000,752000,0
20231024,163500,472048966000,752000,752000,752000,752000,0
20231024,163400,472048966000,752000,752000,752000,752000,0
20231024,163300,472048966000,752000,752000,752000,752000,0
20231024,163200,472048966000,752000,752000,752000,752000,0
20231024,163100,472048966000,752000,752000,752000,752000,0
20231024,163000,472048966000,752000,752000,752000,752000,0
20231024,162900,472048966000,752000,752000,752000,752000,0
20231024,162800,472048966000,752000,752000,752000,752000,0
20231024,162700,472048966000,752000,752000,752000,752000,0
20231024,162600,472048966000,752000,752000,752000,752000,0
20231024,162500,472048966000,752000,752000,752000,752000,0
20231024,162400,472048966000,752000,752000,752000,752000,0
20231024,162300,472048966000,752000,752000,752000,752000,0
20231024,162200,472048966000,752000,752000,752000,752000,0
20231024,162100,472048966000,752000,752000,752000,752000,0
20231024,162000,472048966000,752000,752000,752000,752000,0
20231024,161900,472048966000,752000,752000,752000,752000,0
20231024,161800,472048966000,752000,752000,752000,752000,0
20231024,161700,472048966000,752000,752000,752000,752000,0
20231024,161600,472048966000,752000,752000,752000,752000,0
20231024,161500,472048966000,752000,752000,752000,752000,0
20231024,161400,472048966000,752000,752000,752000,752000,0
20231024,161300,472048966000,752000,752000,752000,752000,0
20231024,161200,472048966000,752000,752000,752000,752000,0
20231024,161100,472048966000,752000,752000,752000,752000,0
20231024,161000,472048966000,752000,752000,752000,752000,0
20231024,160900,472048966000,752000,752000,752000,752000,13856
20231024,160800,472048966000,752000,752000,752000,752000,0
20231024,160700,472048966000,752000,752000,752000,752000,0
20231024,160600,472048966000,752000,752000,752000,752000,0
20231024,160500,472048966000,752000,752000,752000,752000,0
20231024,160400,472048966000,752000,752000,752000,752000,0
20231024,160300,472048966000,752000,752000,752000,752000,0
20231024,160200,472048966000,752000,752000,752000,752000,0
20231024,160100,472048966000,752000,752000,752000,752000,0
20231024,160000,472048966000,752000,752000,752000,752000,0
20231024,155900,472048966000,752000,752000,752000,752000,0
20231024,155800,472048966000,752000,752000,752000,752000,0
20231024,155700,472048966000,752000,752000,752000,752000,0
20231024,155600,472048966000,752000,752000,752000,752000,0
20231024,155500,472048966000,752000,752000,752000,752000,0
20231024,155400,472048966000,752000,752000,752000,752000,0
20231024,155300,472048966000,752000,752000,752000,752000,0
20231024,155200,472048966000,752000,752000,752000,752000,0
20231024,155100,472048966000,752000,752000,752000,752000,0
20231024,155000,472048966000,752000,752000,752000,752000,0
20231024,154900,472048966000,752000,752000,752000,752000,0
20231024,154800,472048966000,752000,752000,752000,752000,0
20231024,154700,472048966000,752000,752000,752000,752000,0
20231024,154600,472048966000,752000,752000,752000,752000,0
20231024,154500,472048966000,752000,752000,752000,752000,0
20231024,154400,472048966000,752000,752000,752000,752000,0
20231024,154300,472048966000,752000,752000,752000,752000,0
20231024,154200,472048966000,752000,752000,752000,752000,0
20231024,154100,472048966000,752000,752000,752000,752000,0
20231024,154000,472048966000,752000,752000,752000,752000,0
20231024,153900,472048966000,752000,752000,752000,752000,13856
20231024,153800,472048966000,752000,752000,752000,752000,0
20231024,153700,472048966000,752000,752000,752000,752000,0
20231024,153600,472048966000,752000,752000,752000,752000,0
20231024,153500,472048966000,752000,752000,752000,752000,0
20231024,153400,472048966000,752000,752000,752000,752000,0
20231024,153300,472048966000,752000,752000,752000,752000,0
20231024,153200,472048966000,752000,752000,752000,752000,0
20231024,153100,472048966000,752000,752000,752000,752000,0
20231024,153000,472048966000,752000,752000,752000,752000,13856
20231024,152900,461629254000,751000,751000,751000,751000,0
20231024,152800,461629254000,751000,751000,751000,751000,0
20231024,152700,461629254000,751000,751000,751000,751000,0
20231024,152600,461629254000,751000,751000,751000,751000,0
20231024,152500,461629254000,751000,751000,751000,751000,0
20231024,152400,461629254000,751000,751000,751000,751000,0
20231024,152300,461629254000,751000,751000,751000,751000,0
20231024,152200,461629254000,751000,751000,751000,751000,0
20231024,152100,461629254000,751000,751000,751000,751000,0
20231024,152000,461629254000,751000,751000,751000,751000,0
20231024,151900,461629254000,751000,752000,752000,750000,1719
20231024,151800,460338226000,751000,751000,752000,750000,1040
20231024,151700,459556801000,751000,750000,751000,750000,899
20231024,151600,458881982000,750000,750000,751000,750000,1156
20231024,151500,458014385000,750000,750000,752000,750000,1509
20231024,151400,456881283000,751000,749000,751000,749000,1072
20231024,151300,456077024000,750000,750000,750000,749000,1033
20231024,151200,455302769000,750000,749000,750000,749000,1091
20231024,151100,454484746000,749000,751000,751000,749000,1071
20231024,151000,453680936000,750000,752000,753000,749000,2750
20231024,150900,451614262000,752000,752000,753000,751000,846
20231024,150800,450977821000,752000,751000,752000,750000,1677
20231024,150700,449717831000,751000,749000,752000,749000,3045
20231024,150600,447432611000,749000,747000,749000,746000,1319
20231024,150500,446445782000,748000,747000,748000,745000,1078
20231024,150400,445640798000,747000,747000,747000,745000,2643
20231024,150300,443668559000,747000,746000,747000,746000,966
20231024,150200,442947847000,747000,747000,747000,745000,902
20231024,150100,442274976000,747000,748000,749000,746000,1317
20231024,150000,441289659000,748000,745000,749000,744000,1828
20231024,145900,439925489000,745000,745000,745000,744000,1007
20231024,145800,439175370000,745000,743000,746000,743000,1208
20231024,145700,438275346000,743000,741000,744000,740000,1092
20231024,145600,437464863000,742000,743000,744000,739000,5186
20231024,145500,433622298000,743000,745000,745000,743000,1719
20231024,145400,432344567000,744000,745000,746000,744000,1212
20231024,145300,431441305000,745000,745000,747000,744000,1628
20231024,145200,430227928000,745000,746000,747000,744000,1874
20231024,145100,428831022000,746000,746000,747000,745000,755
20231024,145000,428267739000,746000,747000,748000,745000,1119
20231024,144900,427432783000,747000,748000,749000,746000,1873
20231024,144800,426033321000,748000,748000,750000,747000,2614
20231024,144700,424076480000,748000,751000,751000,748000,1776
20231024,144600,422745250000,751000,752000,753000,751000,871
20231024,144500,422090598000,753000,750000,753000,750000,774
20231024,144400,421508954000,751000,752000,753000,750000,1000
20231024,144300,420757587000,752000,750000,753000,750000,1137
20231024,144200,419902584000,751000,749000,752000,748000,1260
20231024,144100,418957840000,748000,749000,750000,748000,900
20231024,144000,418283865000,750000,749000,750000,748000,1149
20231024,143900,417422564000,749000,748000,749000,747000,1898
20231024,143800,416003276000,748000,751000,751000,748000,1160
20231024,143700,415133627000,750000,754000,755000,750000,1283
20231024,143600,414168666000,755000,754000,755000,752000,2032
20231024,143500,412636531000,754000,753000,755000,753000,1062
20231024,143400,411835890000,753000,752000,754000,751000,512
20231024,143300,411450545000,752000,752000,753000,750000,1821
20231024,143200,410081600000,752000,751000,754000,750000,1314
20231024,143100,409093961000,752000,756000,758000,751000,4226
20231024,143000,405905358000,757000,752000,757000,752000,2911
20231024,142900,403708615000,753000,750000,753000,750000,2409
20231024,142800,401895899000,751000,748000,751000,748000,5302
20231024,142700,397920464000,748000,749000,749000,748000,2009
20231024,142600,396416577000,749000,747000,750000,747000,3178
20231024,142500,394038885000,747000,745000,747000,745000,2073
20231024,142400,392493182000,745000,745000,746000,745000,429
20231024,142300,392173471000,745000,742000,746000,741000,3406
20231024,142200,389639601000,742000,745000,745000,741000,1729
20231024,142100,388354401000,744000,745000,745000,744000,1383
20231024,142000,387325324000,745000,744000,745000,744000,853
20231024,141900,386690403000,744000,742000,744000,741000,1184
20231024,141800,385811147000,742000,742000,743000,741000,765
20231024,141700,385243567000,742000,743000,743000,742000,668
20231024,141600,384747549000,744000,744000,745000,742000,2573
20231024,141500,382833154000,744000,744000,745000,743000,480
20231024,141400,382475978000,744000,745000,745000,743000,2222
20231024,141300,380822771000,745000,740000,745000,739000,8482
20231024,141200,374530558000,740000,740000,740000,739000,511
20231024,141100,374152560000,740000,738000,740000,737000,1088
20231024,141000,373349052000,738000,740000,740000,737000,1461
20231024,140900,372270185000,740000,739000,740000,738000,2431
20231024,140800,370473541000,739000,738000,739000,736000,1725
20231024,140700,369201604000,737000,738000,738000,737000,142
20231024,140600,369096885000,738000,736000,738000,736000,585
20231024,140500,368665656000,736000,737000,738000,736000,318
20231024,140400,368431402000,738000,737000,739000,736000,1156
20231024,140300,367578493000,738000,733000,738000,733000,2648
20231024,140200,365628857000,733000,733000,734000,733000,623
20231024,140100,365172113000,733000,734000,735000,733000,645
20231024,140000,364698741000,735000,735000,736000,734000,795
20231024,135900,364114495000,734000,737000,738000,733000,1121
20231024,135800,363290207000,737000,737000,738000,736000,536
20231024,135700,362894884000,737000,736000,737000,735000,871
20231024,135600,362253410000,736000,736000,736000,735000,360
20231024,135500,361988584000,735000,735000,736000,734000,1180
20231024,135400,361121160000,735000,733000,735000,733000,359
20231024,135300,360857677000,733000,732000,733000,731000,1099
20231024,135200,360052778000,732000,732000,733000,731000,716
20231024,135100,359528651000,732000,735000,735000,732000,726
20231024,135000,358996162000,735000,736000,736000,735000,869
20231024,134900,358357182000,737000,737000,737000,736000,554
20231024,134800,357949126000,736000,736000,737000,736000,200
20231024,134700,357801843000,736000,736000,737000,735000,430
20231024,134600,357485543000,736000,733000,737000,733000,467
20231024,134500,357142308000,733000,737000,738000,733000,1584
20231024,134400,355977072000,738000,740000,740000,736000,2038
20231024,134300,354472734000,739000,739000,740000,738000,959
20231024,134200,353764006000,739000,738000,739000,738000,694
20231024,134100,353251213000,739000,739000,739000,738000,402
20231024,134000,352954293000,738000,739000,740000,738000,1496
20231024,133900,351848778000,739000,738000,739000,736000,2484
20231024,133800,350014154000,738000,738000,739000,737000,2041
20231024,133700,348507832000,738000,737000,738000,736000,1439
20231024,133600,347447102000,737000,733000,737000,732000,3555
20231024,133500,344833498000,732000,732000,733000,732000,481
20231024,133400,344481232000,732000,732000,732000,731000,260
20231024,133300,344290921000,732000,732000,733000,731000,616
20231024,133200,343840133000,732000,729000,732000,728000,585
20231024,133100,343412761000,729000,727000,729000,727000,796
20231024,133000,342832946000,727000,729000,730000,726000,1054
20231024,132900,342066173000,729000,730000,730000,729000,541
20231024,132800,341671614000,729000,733000,733000,729000,1439
20231024,132700,340619485000,733000,733000,735000,732000,1130
20231024,132600,339790782000,733000,731000,735000,731000,398
20231024,132500,339499014000,732000,734000,735000,731000,1530
20231024,132400,338376631000,734000,734000,735000,733000,858
20231024,132300,337746679000,734000,735000,735000,732000,2506
20231024,132200,335908811000,734000,733000,735000,732000,2655
20231024,132100,333962134000,733000,729000,733000,729000,2075
20231024,132000,332444013000,729000,729000,730000,729000,492
20231024,131900,332085276000,730000,729000,730000,729000,461
20231024,131800,331748845000,729000,728000,730000,728000,422
20231024,131700,331441381000,728000,728000,729000,726000,1051
20231024,131600,330677072000,728000,730000,730000,728000,1027
20231024,131500,329929155000,729000,729000,730000,728000,171
20231024,131400,329804452000,729000,729000,730000,728000,880
20231024,131300,329162620000,730000,731000,731000,730000,1334
20231024,131200,328188341000,731000,731000,732000,730000,907
20231024,131100,327525748000,730000,729000,733000,729000,5429
20231024,131000,323558916000,729000,727000,730000,726000,1295
20231024,130900,322615342000,727000,726000,728000,726000,690
20231024,130800,322113778000,726000,723000,727000,723000,735
20231024,130700,321581276000,723000,726000,726000,723000,1217
20231024,130600,320699173000,726000,729000,730000,726000,3158
20231024,130500,318399971000,729000,728000,730000,728000,2203
20231024,130400,316794023000,728000,727000,728000,727000,2157
20231024,130300,315224346000,726000,726000,727000,726000,1465
20231024,130200,314159423000,727000,725000,727000,725000,1787
20231024,130100,312861688000,726000,725000,726000,724000,958
20231024,130000,312167156000,725000,724000,725000,723000,671
20231024,125900,311680829000,724000,724000,724000,723000,1289
20231024,125800,310747659000,723000,722000,724000,722000,1599
20231024,125700,309591364000,722000,720000,722000,719000,965
20231024,125600,308896233000,719000,719000,720000,719000,361
20231024,125500,308636587000,720000,719000,720000,719000,268
20231024,125400,308443810000,719000,720000,720000,719000,228
20231024,125300,308279693000,720000,719000,720000,719000,281
20231024,125200,308077617000,719000,719000,720000,718000,636
20231024,125100,307620333000,719000,721000,721000,719000,338
20231024,125000,307376911000,722000,722000,723000,721000,658
20231024,124900,306902218000,722000,721000,723000,721000,650
20231024,124800,306432998000,721000,722000,722000,721000,226
20231024,124700,306269955000,722000,722000,722000,721000,328
20231024,124600,306033227000,722000,721000,723000,720000,3480
20231024,124500,303522186000,721000,721000,721000,720000,674
20231024,124400,303036412000,720000,719000,721000,718000,664
20231024,124300,302558448000,718000,718000,719000,717000,445
20231024,124200,302238877000,718000,718000,719000,716000,765
20231024,124100,301689474000,718000,719000,719000,717000,220
20231024,124000,301531472000,718000,719000,719000,717000,457
20231024,123900,301203402000,719000,715000,719000,715000,752
20231024,123800,300664163000,715000,715000,716000,714000,418
20231024,123700,300365401000,714000,715000,716000,714000,234
20231024,123600,300198072000,715000,716000,716000,713000,993
20231024,123500,299488277000,715000,717000,717000,715000,294
20231024,123400,299277868000,716000,716000,717000,716000,367
20231024,123300,299015026000,717000,719000,719000,717000,461
20231024,123200,298684233000,719000,719000,719000,718000,301
20231024,123100,298467945000,719000,717000,719000,717000,524
20231024,123000,298091944000,717000,717000,718000,715000,635
20231024,122900,297636972000,718000,719000,720000,717000,481
20231024,122800,297291409000,719000,721000,721000,719000,1536
20231024,122700,296186129000,721000,720000,721000,720000,606
20231024,122600,295749688000,720000,721000,722000,719000,1907
20231024,122500,294375916000,720000,719000,721000,718000,3711
20231024,122400,291706593000,719000,719000,720000,718000,1437
20231024,122300,290673431000,719000,715000,719000,715000,2187
20231024,122200,289105444000,716000,716000,717000,715000,1058
20231024,122100,288348466000,717000,715000,717000,715000,2096
20231024,122000,286848733000,716000,715000,716000,714000,1596
20231024,121900,285707301000,714000,714000,715000,713000,1243
20231024,121800,284819032000,713000,711000,714000,711000,1545
20231024,121700,283718504000,711000,709000,711000,708000,2494
20231024,121600,281947656000,708000,710000,710000,708000,870
20231024,121500,281330839000,709000,708000,710000,708000,1017
20231024,121400,280609760000,708000,707000,709000,706000,927
20231024,121300,279953930000,707000,706000,708000,706000,540
20231024,121200,279572132000,706000,707000,707000,705000,828
20231024,121100,278987500000,706000,706000,707000,705000,268
20231024,121000,278798307000,705000,707000,707000,705000,550
20231024,120900,278409916000,707000,707000,708000,706000,309
20231024,120800,278191453000,707000,708000,708000,706000,809
20231024,120700,277619456000,708000,705000,708000,705000,1102
20231024,120600,276840395000,705000,705000,706000,705000,89
20231024,120500,276777639000,705000,704000,706000,704000,947
20231024,120400,276109696000,704000,703000,705000,703000,584
20231024,120300,275698564000,704000,704000,704000,702000,795
20231024,120200,275139523000,704000,704000,705000,704000,370
20231024,120100,274878885000,704000,705000,706000,704000,271
20231024,120000,274687830000,705000,705000,707000,704000,2047
20231024,115900,273243913000,705000,706000,707000,705000,584
20231024,115800,272831757000,706000,706000,707000,706000,176
20231024,115700,272707464000,706000,707000,707000,706000,106
20231024,115600,272632604000,707000,707000,708000,706000,634
20231024,115500,272184526000,707000,707000,707000,706000,409
20231024,115400,271895550000,707000,707000,708000,707000,301
20231024,115300,271682720000,708000,709000,710000,707000,1360
20231024,115200,270719485000,709000,708000,709000,707000,1266
20231024,115100,269822245000,708000,707000,708000,707000,822
20231024,115000,269240696000,707000,705000,707000,705000,559
20231024,114900,268845744000,706000,705000,706000,704000,267
20231024,114800,268657476000,705000,707000,707000,704000,1203
20231024,114700,267808589000,706000,706000,707000,706000,385
20231024,114600,267536618000,706000,707000,707000,706000,597
20231024,114500,267114946000,707000,708000,709000,706000,1981
20231024,114400,265713429000,707000,703000,708000,703000,4349
20231024,114300,262645267000,703000,702000,704000,701000,1411
20231024,114200,261653607000,702000,702000,702000,701000,221
20231024,114100,261498568000,701000,702000,702000,701000,370
20231024,114000,261238953000,701000,701000,702000,701000,639
20231024,113900,260790783000,702000,700000,702000,700000,1043
20231024,113800,260059692000,701000,701000,702000,700000,506
20231024,113700,259704979000,702000,700000,702000,700000,570
20231024,113600,259305537000,701000,701000,701000,700000,206
20231024,113500,259161236000,701000,703000,703000,700000,1000
20231024,113400,258459856000,703000,703000,703000,702000,283
20231024,113300,258260965000,703000,703000,704000,702000,677
20231024,113200,257785039000,703000,701000,703000,701000,1056
20231024,113100,257043458000,701000,702000,702000,700000,860
20231024,113000,256440468000,702000,700000,702000,700000,917
20231024,112900,255797238000,700000,701000,701000,700000,173
20231024,112800,255676027000,701000,701000,701000,700000,207
20231024,112700,255530965000,701000,701000,701000,700000,375
20231024,112600,255268218000,701000,701000,702000,701000,412
20231024,112500,254979377000,701000,700000,702000,700000,494
20231024,112400,254633204000,701000,703000,703000,700000,990
20231024,112300,253938743000,702000,702000,703000,702000,286
20231024,112200,253737746000,703000,703000,704000,702000,2043
20231024,112100,252301543000,703000,701000,703000,701000,1091
20231024,112000,251535797000,701000,700000,702000,700000,502
20231024,111900,251183941000,700000,702000,702000,700000,850
20231024,111800,250588047000,702000,702000,702000,701000,342
20231024,111700,250348065000,702000,702000,702000,701000,348
20231024,111600,250103898000,701000,701000,702000,701000,349
20231024,111500,249859022000,701000,702000,703000,701000,1819
20231024,111400,248582617000,702000,701000,702000,700000,1870
20231024,111300,247271863000,700000,701000,701000,699000,2547
20231024,111200,245489065000,700000,700000,701000,699000,2638
20231024,111100,243642527000,699000,697000,700000,697000,711
20231024,111000,243146262000,697000,700000,700000,697000,2006
20231024,110900,241745416000,700000,700000,700000,698000,788
20231024,110800,241194155000,699000,700000,700000,698000,766
20231024,110700,240658516000,699000,699000,700000,698000,635
20231024,110600,240214658000,698000,698000,700000,698000,1745
20231024,110500,238996254000,698000,698000,698000,697000,625
20231024,110400,238560339000,698000,698000,698000,697000,580
20231024,110300,238155790000,697000,699000,700000,697000,1303
20231024,110200,237245985000,700000,702000,702000,698000,2271
20231024,110100,235656733000,701000,701000,702000,700000,1967
20231024,110000,234277523000,701000,701000,701000,700000,512
20231024,105900,233918665000,700000,699000,701000,698000,1639
20231024,105800,232771446000,699000,699000,699000,698000,650
20231024,105700,232317151000,699000,699000,700000,698000,605
20231024,105600,231894394000,699000,699000,700000,699000,286
20231024,105500,231694373000,700000,697000,700000,696000,1211
20231024,105400,230848504000,697000,694000,698000,693000,2404
20231024,105300,229178614000,694000,696000,697000,693000,1381
20231024,105200,228219085000,697000,698000,698000,696000,784
20231024,105100,227672752000,697000,698000,699000,697000,573
20231024,105000,227272859000,699000,700000,701000,697000,1809
20231024,104900,226008098000,700000,700000,700000,699000,578
20231024,104800,225603690000,700000,699000,700000,699000,726
20231024,104700,225096008000,699000,701000,702000,699000,2220
20231024,104600,223540955000,702000,701000,702000,700000,1783
20231024,104500,222291236000,701000,700000,702000,699000,4293
20231024,104400,219285308000,700000,696000,700000,696000,3137
20231024,104300,217094748000,696000,695000,697000,695000,539
20231024,104200,216719427000,695000,699000,699000,695000,2649
20231024,104100,214872666000,699000,698000,699000,697000,1568
20231024,104000,213777792000,698000,695000,698000,694000,3410
20231024,103900,211404807000,695000,692000,696000,691000,5693
20231024,103800,207453927000,691000,690000,692000,689000,1792
20231024,103700,206217190000,690000,690000,691000,689000,651
20231024,103600,205768281000,690000,688000,691000,688000,5129
20231024,103500,202231371000,689000,686000,689000,685000,3779
20231024,103400,199636896000,686000,690000,690000,685000,5707
20231024,103300,195717636000,689000,689000,690000,688000,1421
20231024,103200,194738453000,689000,692000,692000,688000,4260
20231024,103100,191799392000,692000,694000,694000,691000,1948
20231024,103000,190450876000,693000,693000,694000,692000,1601
20231024,102900,189341244000,692000,692000,693000,691000,1204
20231024,102800,188508003000,692000,689000,693000,687000,7085
20231024,102700,183617956000,689000,690000,691000,688000,2123
20231024,102600,182155023000,691000,689000,692000,688000,5950
20231024,102500,178047651000,688000,692000,692000,688000,3662
20231024,102400,175520588000,692000,692000,694000,691000,2659
20231024,102300,173678422000,692000,691000,694000,690000,10628
20231024,102200,166332205000,690000,694000,695000,690000,8692
20231024,102100,160311300000,694000,694000,697000,694000,3295
20231024,102000,158021205000,694000,698000,698000,694000,8881
20231024,101900,151843212000,698000,698000,699000,697000,1475
20231024,101800,150814041000,698000,696000,699000,696000,2054
20231024,101700,149382586000,696000,697000,698000,696000,2017
20231024,101600,147977170000,698000,699000,700000,697000,2413
20231024,101500,146291549000,699000,702000,702000,699000,1026
20231024,101400,145572958000,701000,702000,702000,701000,1087
20231024,101300,144810616000,702000,702000,703000,701000,604
20231024,101200,144386863000,701000,699000,703000,699000,6102
20231024,101100,140109631000,700000,699000,700000,698000,2657
20231024,101000,138252226000,700000,699000,700000,699000,2815
20231024,100900,136284356000,699000,701000,702000,699000,1420
20231024,100800,135290090000,702000,702000,703000,701000,1365
20231024,100700,134331889000,703000,703000,704000,701000,2734
20231024,100600,132411078000,703000,699000,704000,697000,8716
20231024,100500,126308232000,698000,696000,699000,695000,7467
20231024,100400,121098942000,696000,701000,701000,696000,7991
20231024,100300,115516349000,701000,703000,703000,700000,1908
20231024,100200,114177620000,703000,702000,705000,701000,2179
20231024,100100,112645147000,702000,704000,704000,701000,2255
20231024,100000,111060228000,703000,706000,707000,703000,1349
20231024,095900,110110351000,706000,700000,708000,700000,7472
20231024,095800,104855731000,701000,702000,703000,700000,6152
20231024,095700,100541790000,703000,707000,708000,702000,4646
20231024,095600,97271558000,707000,708000,709000,707000,958
20231024,095500,96593348000,709000,708000,710000,708000,1484
20231024,095400,95541361000,708000,708000,710000,706000,2434
20231024,095300,93818105000,708000,710000,711000,707000,2506
20231024,095200,92041810000,711000,708000,711000,707000,2398
20231024,095100,90341932000,708000,708000,708000,704000,8072
20231024,095000,84645045000,708000,711000,712000,708000,5143
20231024,094900,80993945000,711000,712000,713000,711000,1642
20231024,094800,79825845000,712000,713000,713000,711000,2666
20231024,094700,77927651000,712000,713000,714000,711000,3882
20231024,094600,75163019000,713000,714000,714000,712000,3441
20231024,094500,72710205000,714000,714000,715000,713000,2177
20231024,094400,71155757000,714000,715000,715000,712000,4339
20231024,094300,68057626000,716000,716000,717000,715000,1467
20231024,094200,67008068000,716000,717000,717000,715000,2804
20231024,094100,64999483000,717000,716000,717000,716000,677
20231024,094000,64514394000,717000,719000,719000,716000,2726
20231024,093900,62559122000,718000,720000,720000,718000,843
20231024,093800,61953145000,719000,723000,723000,719000,932
20231024,093700,61281460000,723000,724000,724000,722000,334
20231024,093600,61039943000,724000,723000,724000,722000,892
20231024,093500,60395262000,723000,725000,725000,722000,585
20231024,093400,59971952000,724000,724000,726000,724000,1115
20231024,093300,59163292000,725000,721000,725000,721000,1584
20231024,093200,58018293000,722000,718000,722000,718000,2707
20231024,093100,56069773000,719000,720000,720000,718000,944
20231024,093000,55391256000,720000,719000,722000,719000,3042
20231024,092900,53200349000,720000,719000,720000,718000,1193
20231024,092800,52342670000,719000,723000,724000,719000,2333
20231024,092700,50660824000,724000,724000,724000,723000,244
20231024,092600,50484367000,723000,722000,724000,722000,769
20231024,092500,49928333000,722000,724000,724000,722000,429
20231024,092400,49618246000,723000,729000,729000,723000,1257
20231024,092300,48705929000,729000,726000,729000,726000,1433
20231024,092200,47663202000,726000,725000,727000,724000,1485
20231024,092100,46585781000,725000,721000,725000,721000,1006
20231024,092000,45857887000,723000,718000,723000,718000,2716
20231024,091900,43903486000,718000,720000,720000,718000,711
20231024,091800,43392578000,719000,718000,720000,716000,7805
20231024,091700,37789390000,719000,721000,721000,718000,2539
20231024,091600,35962697000,721000,721000,722000,720000,1717
20231024,091500,34724893000,722000,723000,723000,720000,2959
20231024,091400,32590641000,722000,725000,726000,722000,1950
20231024,091300,31179338000,725000,727000,727000,725000,2142
20231024,091200,29625377000,727000,729000,730000,726000,2432
20231024,091100,27855425000,729000,728000,729000,727000,1799
20231024,091000,26546539000,729000,727000,729000,726000,1769
20231024,090900,25259267000,728000,732000,732000,727000,1267
20231024,090800,24335579000,731000,729000,734000,727000,2548
20231024,090700,22472000000,729000,732000,733000,727000,3438
20231024,090600,19961244000,732000,737000,738000,731000,2703
20231024,090500,17976003000,737000,740000,740000,737000,1749
20231024,090400,16684566000,740000,738000,742000,737000,3235
20231024,090300,14290818000,737000,739000,740000,737000,1432
20231024,090200,13233351000,739000,741000,742000,737000,3261
20231024,090100,10820508000,741000,742000,744000,736000,4463
20231024,090000,7512929000,742000,736000,744000,735000,9959