KissMeData/280360/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202700,421371500,110300,110300,110300,110300,69
20231024,202600,421371500,110300,110300,110300,110300,0
20231024,202500,421371500,110300,110300,110300,110300,0
20231024,202400,421371500,110300,110300,110300,110300,0
20231024,202300,421371500,110300,110300,110300,110300,0
20231024,202200,421371500,110300,110300,110300,110300,0
20231024,202100,421371500,110300,110300,110300,110300,0
20231024,202000,421371500,110300,110300,110300,110300,0
20231024,201900,421371500,110300,110300,110300,110300,0
20231024,201800,421371500,110300,110300,110300,110300,0
20231024,201700,421371500,110300,110300,110300,110300,0
20231024,201600,421371500,110300,110300,110300,110300,0
20231024,201500,421371500,110300,110300,110300,110300,0
20231024,201400,421371500,110300,110300,110300,110300,0
20231024,201300,421371500,110300,110300,110300,110300,0
20231024,201200,421371500,110300,110300,110300,110300,0
20231024,201100,421371500,110300,110300,110300,110300,0
20231024,201000,421371500,110300,110300,110300,110300,0
20231024,200900,421371500,110300,110300,110300,110300,0
20231024,200800,421371500,110300,110300,110300,110300,0
20231024,200700,421371500,110300,110300,110300,110300,0
20231024,200600,421371500,110300,110300,110300,110300,0
20231024,200500,421371500,110300,110300,110300,110300,0
20231024,200400,421371500,110300,110300,110300,110300,0
20231024,200300,421371500,110300,110300,110300,110300,0
20231024,200200,421371500,110300,110300,110300,110300,0
20231024,200100,421371500,110300,110300,110300,110300,0
20231024,200000,421371500,110300,110300,110300,110300,0
20231024,195900,421371500,110300,110300,110300,110300,0
20231024,195800,421371500,110300,110300,110300,110300,0
20231024,195700,421371500,110300,110300,110300,110300,69
20231024,195600,421371500,110300,110300,110300,110300,0
20231024,195500,421371500,110300,110300,110300,110300,0
20231024,195400,421371500,110300,110300,110300,110300,0
20231024,195300,421371500,110300,110300,110300,110300,0
20231024,195200,421371500,110300,110300,110300,110300,0
20231024,195100,421371500,110300,110300,110300,110300,0
20231024,195000,421371500,110300,110300,110300,110300,0
20231024,194900,421371500,110300,110300,110300,110300,0
20231024,194800,421371500,110300,110300,110300,110300,0
20231024,194700,421371500,110300,110300,110300,110300,0
20231024,194600,421371500,110300,110300,110300,110300,0
20231024,194500,421371500,110300,110300,110300,110300,0
20231024,194400,421371500,110300,110300,110300,110300,0
20231024,194300,421371500,110300,110300,110300,110300,0
20231024,194200,421371500,110300,110300,110300,110300,0
20231024,194100,421371500,110300,110300,110300,110300,0
20231024,194000,421371500,110300,110300,110300,110300,0
20231024,193900,421371500,110300,110300,110300,110300,0
20231024,193800,421371500,110300,110300,110300,110300,0
20231024,193700,421371500,110300,110300,110300,110300,0
20231024,193600,421371500,110300,110300,110300,110300,0
20231024,193500,421371500,110300,110300,110300,110300,0
20231024,193400,421371500,110300,110300,110300,110300,0
20231024,193300,421371500,110300,110300,110300,110300,0
20231024,193200,421371500,110300,110300,110300,110300,0
20231024,193100,421371500,110300,110300,110300,110300,0
20231024,193000,421371500,110300,110300,110300,110300,0
20231024,192900,421371500,110300,110300,110300,110300,0
20231024,192800,421371500,110300,110300,110300,110300,0
20231024,192700,421371500,110300,110300,110300,110300,69
20231024,192600,421371500,110300,110300,110300,110300,0
20231024,192500,421371500,110300,110300,110300,110300,0
20231024,192400,421371500,110300,110300,110300,110300,0
20231024,192300,421371500,110300,110300,110300,110300,0
20231024,192200,421371500,110300,110300,110300,110300,0
20231024,192100,421371500,110300,110300,110300,110300,0
20231024,192000,421371500,110300,110300,110300,110300,0
20231024,191900,421371500,110300,110300,110300,110300,0
20231024,191800,421371500,110300,110300,110300,110300,0
20231024,191700,421371500,110300,110300,110300,110300,0
20231024,191600,421371500,110300,110300,110300,110300,0
20231024,191500,421371500,110300,110300,110300,110300,0
20231024,191400,421371500,110300,110300,110300,110300,0
20231024,191300,421371500,110300,110300,110300,110300,0
20231024,191200,421371500,110300,110300,110300,110300,0
20231024,191100,421371500,110300,110300,110300,110300,0
20231024,191000,421371500,110300,110300,110300,110300,0
20231024,190900,421371500,110300,110300,110300,110300,0
20231024,190800,421371500,110300,110300,110300,110300,0
20231024,190700,421371500,110300,110300,110300,110300,0
20231024,190600,421371500,110300,110300,110300,110300,0
20231024,190500,421371500,110300,110300,110300,110300,0
20231024,190400,421371500,110300,110300,110300,110300,0
20231024,190300,421371500,110300,110300,110300,110300,0
20231024,190200,421371500,110300,110300,110300,110300,0
20231024,190100,421371500,110300,110300,110300,110300,0
20231024,190000,421371500,110300,110300,110300,110300,0
20231024,185900,421371500,110300,110300,110300,110300,0
20231024,185800,421371500,110300,110300,110300,110300,0
20231024,185700,421371500,110300,110300,110300,110300,69
20231024,185600,421371500,110300,110300,110300,110300,0
20231024,185500,421371500,110300,110300,110300,110300,0
20231024,185400,421371500,110300,110300,110300,110300,0
20231024,185300,421371500,110300,110300,110300,110300,0
20231024,185200,421371500,110300,110300,110300,110300,0
20231024,185100,421371500,110300,110300,110300,110300,0
20231024,185000,421371500,110300,110300,110300,110300,0
20231024,184900,421371500,110300,110300,110300,110300,0
20231024,184800,421371500,110300,110300,110300,110300,0
20231024,184700,421371500,110300,110300,110300,110300,0
20231024,184600,421371500,110300,110300,110300,110300,0
20231024,184500,421371500,110300,110300,110300,110300,0
20231024,184400,421371500,110300,110300,110300,110300,0
20231024,184300,421371500,110300,110300,110300,110300,0
20231024,184200,421371500,110300,110300,110300,110300,0
20231024,184100,421371500,110300,110300,110300,110300,0
20231024,184000,421371500,110300,110300,110300,110300,0
20231024,183900,421371500,110300,110300,110300,110300,0
20231024,183800,421371500,110300,110300,110300,110300,0
20231024,183700,421371500,110300,110300,110300,110300,0
20231024,183600,421371500,110300,110300,110300,110300,0
20231024,183500,421371500,110300,110300,110300,110300,0
20231024,183400,421371500,110300,110300,110300,110300,0
20231024,183300,421371500,110300,110300,110300,110300,0
20231024,183200,421371500,110300,110300,110300,110300,0
20231024,183100,421371500,110300,110300,110300,110300,0
20231024,183000,421371500,110300,110300,110300,110300,0
20231024,182900,421371500,110300,110300,110300,110300,0
20231024,182800,421371500,110300,110300,110300,110300,0
20231024,182700,421371500,110300,110300,110300,110300,69
20231024,182600,421371500,110300,110300,110300,110300,0
20231024,182500,421371500,110300,110300,110300,110300,0
20231024,182400,421371500,110300,110300,110300,110300,0
20231024,182300,421371500,110300,110300,110300,110300,0
20231024,182200,421371500,110300,110300,110300,110300,0
20231024,182100,421371500,110300,110300,110300,110300,0
20231024,182000,421371500,110300,110300,110300,110300,0
20231024,181900,421371500,110300,110300,110300,110300,0
20231024,181800,421371500,110300,110300,110300,110300,0
20231024,181700,421371500,110300,110300,110300,110300,0
20231024,181600,421371500,110300,110300,110300,110300,0
20231024,181500,421371500,110300,110300,110300,110300,0
20231024,181400,421371500,110300,110300,110300,110300,0
20231024,181300,421371500,110300,110300,110300,110300,0
20231024,181200,421371500,110300,110300,110300,110300,0
20231024,181100,421371500,110300,110300,110300,110300,0
20231024,181000,421371500,110300,110300,110300,110300,0
20231024,180900,421371500,110300,110300,110300,110300,0
20231024,180800,421371500,110300,110300,110300,110300,0
20231024,180700,421371500,110300,110300,110300,110300,0
20231024,180600,421371500,110300,110300,110300,110300,0
20231024,180500,421371500,110300,110300,110300,110300,0
20231024,180400,421371500,110300,110300,110300,110300,0
20231024,180300,421371500,110300,110300,110300,110300,0
20231024,180200,421371500,110300,110300,110300,110300,0
20231024,180100,421371500,110300,110300,110300,110300,0
20231024,180000,421371500,110300,110300,110300,110300,0
20231024,175900,421371500,110300,110300,110300,110300,0
20231024,175800,421371500,110300,110300,110300,110300,0
20231024,175700,421371500,110300,110300,110300,110300,69
20231024,175600,421371500,110300,110300,110300,110300,0
20231024,175500,421371500,110300,110300,110300,110300,0
20231024,175400,421371500,110300,110300,110300,110300,0
20231024,175300,421371500,110300,110300,110300,110300,0
20231024,175200,421371500,110300,110300,110300,110300,0
20231024,175100,421371500,110300,110300,110300,110300,0
20231024,175000,421371500,110300,110300,110300,110300,0
20231024,174900,421371500,110300,110300,110300,110300,0
20231024,174800,421371500,110300,110300,110300,110300,0
20231024,174700,421371500,110300,110300,110300,110300,0
20231024,174600,421371500,110300,110300,110300,110300,0
20231024,174500,421371500,110300,110300,110300,110300,0
20231024,174400,421371500,110300,110300,110300,110300,0
20231024,174300,421371500,110300,110300,110300,110300,0
20231024,174200,421371500,110300,110300,110300,110300,0
20231024,174100,421371500,110300,110300,110300,110300,0
20231024,174000,421371500,110300,110300,110300,110300,0
20231024,173900,421371500,110300,110300,110300,110300,0
20231024,173800,421371500,110300,110300,110300,110300,0
20231024,173700,421371500,110300,110300,110300,110300,0
20231024,173600,421371500,110300,110300,110300,110300,0
20231024,173500,421371500,110300,110300,110300,110300,0
20231024,173400,421371500,110300,110300,110300,110300,0
20231024,173300,421371500,110300,110300,110300,110300,0
20231024,173200,421371500,110300,110300,110300,110300,0
20231024,173100,421371500,110300,110300,110300,110300,0
20231024,173000,421371500,110300,110300,110300,110300,0
20231024,172900,421371500,110300,110300,110300,110300,0
20231024,172800,421371500,110300,110300,110300,110300,0
20231024,172700,421371500,110300,110300,110300,110300,69
20231024,172600,421371500,110300,110300,110300,110300,0
20231024,172500,421371500,110300,110300,110300,110300,0
20231024,172400,421371500,110300,110300,110300,110300,0
20231024,172300,421371500,110300,110300,110300,110300,0
20231024,172200,421371500,110300,110300,110300,110300,0
20231024,172100,421371500,110300,110300,110300,110300,0
20231024,172000,421371500,110300,110300,110300,110300,0
20231024,171900,421371500,110300,110300,110300,110300,0
20231024,171800,421371500,110300,110300,110300,110300,0
20231024,171700,421371500,110300,110300,110300,110300,0
20231024,171600,421371500,110300,110300,110300,110300,0
20231024,171500,421371500,110300,110300,110300,110300,0
20231024,171400,421371500,110300,110300,110300,110300,0
20231024,171300,421371500,110300,110300,110300,110300,0
20231024,171200,421371500,110300,110300,110300,110300,0
20231024,171100,421371500,110300,110300,110300,110300,0
20231024,171000,421371500,110300,110300,110300,110300,0
20231024,170900,421371500,110300,110300,110300,110300,0
20231024,170800,421371500,110300,110300,110300,110300,0
20231024,170700,421371500,110300,110300,110300,110300,0
20231024,170600,421371500,110300,110300,110300,110300,0
20231024,170500,421371500,110300,110300,110300,110300,0
20231024,170400,421371500,110300,110300,110300,110300,0
20231024,170300,421371500,110300,110300,110300,110300,0
20231024,170200,421371500,110300,110300,110300,110300,0
20231024,170100,421371500,110300,110300,110300,110300,0
20231024,170000,421371500,110300,110300,110300,110300,0
20231024,165900,421371500,110300,110300,110300,110300,0
20231024,165800,421371500,110300,110300,110300,110300,0
20231024,165700,421371500,110300,110300,110300,110300,69
20231024,165600,421371500,110300,110300,110300,110300,0
20231024,165500,421371500,110300,110300,110300,110300,0
20231024,165400,421371500,110300,110300,110300,110300,0
20231024,165300,421371500,110300,110300,110300,110300,0
20231024,165200,421371500,110300,110300,110300,110300,0
20231024,165100,421371500,110300,110300,110300,110300,0
20231024,165000,421371500,110300,110300,110300,110300,0
20231024,164900,421371500,110300,110300,110300,110300,0
20231024,164800,421371500,110300,110300,110300,110300,0
20231024,164700,421371500,110300,110300,110300,110300,0
20231024,164600,421371500,110300,110300,110300,110300,0
20231024,164500,421371500,110300,110300,110300,110300,0
20231024,164400,421371500,110300,110300,110300,110300,0
20231024,164300,421371500,110300,110300,110300,110300,0
20231024,164200,421371500,110300,110300,110300,110300,0
20231024,164100,421371500,110300,110300,110300,110300,0
20231024,164000,421371500,110300,110300,110300,110300,0
20231024,163900,421371500,110300,110300,110300,110300,0
20231024,163800,421371500,110300,110300,110300,110300,0
20231024,163700,421371500,110300,110300,110300,110300,0
20231024,163600,421371500,110300,110300,110300,110300,0
20231024,163500,421371500,110300,110300,110300,110300,0
20231024,163400,421371500,110300,110300,110300,110300,0
20231024,163300,421371500,110300,110300,110300,110300,0
20231024,163200,421371500,110300,110300,110300,110300,0
20231024,163100,421371500,110300,110300,110300,110300,0
20231024,163000,421371500,110300,110300,110300,110300,0
20231024,162900,421371500,110300,110300,110300,110300,0
20231024,162800,421371500,110300,110300,110300,110300,0
20231024,162700,421371500,110300,110300,110300,110300,69
20231024,162600,421371500,110300,110300,110300,110300,0
20231024,162500,421371500,110300,110300,110300,110300,0
20231024,162400,421371500,110300,110300,110300,110300,0
20231024,162300,421371500,110300,110300,110300,110300,0
20231024,162200,421371500,110300,110300,110300,110300,0
20231024,162100,421371500,110300,110300,110300,110300,0
20231024,162000,421371500,110300,110300,110300,110300,0
20231024,161900,421371500,110300,110300,110300,110300,0
20231024,161800,421371500,110300,110300,110300,110300,0
20231024,161700,421371500,110300,110300,110300,110300,0
20231024,161600,421371500,110300,110300,110300,110300,0
20231024,161500,421371500,110300,110300,110300,110300,0
20231024,161400,421371500,110300,110300,110300,110300,0
20231024,161300,421371500,110300,110300,110300,110300,0
20231024,161200,421371500,110300,110300,110300,110300,0
20231024,161100,421371500,110300,110300,110300,110300,0
20231024,161000,421371500,110300,110300,110300,110300,0
20231024,160900,421371500,110300,110300,110300,110300,0
20231024,160800,421371500,110300,110300,110300,110300,0
20231024,160700,421371500,110300,110300,110300,110300,0
20231024,160600,421371500,110300,110300,110300,110300,0
20231024,160500,421371500,110300,110300,110300,110300,0
20231024,160400,421371500,110300,110300,110300,110300,0
20231024,160300,421371500,110300,110300,110300,110300,0
20231024,160200,421371500,110300,110300,110300,110300,0
20231024,160100,421371500,110300,110300,110300,110300,0
20231024,160000,421371500,110300,110300,110300,110300,0
20231024,155900,421371500,110300,110300,110300,110300,0
20231024,155800,421371500,110300,110300,110300,110300,0
20231024,155700,421371500,110300,110300,110300,110300,69
20231024,155600,421371500,110300,110300,110300,110300,0
20231024,155500,421371500,110300,110300,110300,110300,0
20231024,155400,421371500,110300,110300,110300,110300,0
20231024,155300,421371500,110300,110300,110300,110300,0
20231024,155200,421371500,110300,110300,110300,110300,0
20231024,155100,421371500,110300,110300,110300,110300,0
20231024,155000,421371500,110300,110300,110300,110300,0
20231024,154900,421371500,110300,110300,110300,110300,0
20231024,154800,421371500,110300,110300,110300,110300,0
20231024,154700,421371500,110300,110300,110300,110300,0
20231024,154600,421371500,110300,110300,110300,110300,0
20231024,154500,421371500,110300,110300,110300,110300,0
20231024,154400,421371500,110300,110300,110300,110300,0
20231024,154300,421371500,110300,110300,110300,110300,0
20231024,154200,421371500,110300,110300,110300,110300,0
20231024,154100,421371500,110300,110300,110300,110300,0
20231024,154000,421371500,110300,110300,110300,110300,0
20231024,153900,421371500,110300,110300,110300,110300,0
20231024,153800,421371500,110300,110300,110300,110300,0
20231024,153700,421371500,110300,110300,110300,110300,0
20231024,153600,421371500,110300,110300,110300,110300,0
20231024,153500,421371500,110300,110300,110300,110300,0
20231024,153400,421371500,110300,110300,110300,110300,0
20231024,153300,421371500,110300,110300,110300,110300,0
20231024,153200,421371500,110300,110300,110300,110300,0
20231024,153100,421371500,110300,110300,110300,110300,0
20231024,153000,421371500,110300,110300,110300,110300,69
20231024,152900,413760800,110800,110800,110800,110800,0
20231024,152800,413760800,110800,110800,110800,110800,0
20231024,152700,413760800,110800,110800,110800,110800,0
20231024,152600,413760800,110800,110800,110800,110800,0
20231024,152500,413760800,110800,110800,110800,110800,0
20231024,152400,413760800,110800,110800,110800,110800,0
20231024,152300,413760800,110800,110800,110800,110800,0
20231024,152200,413760800,110800,110800,110800,110800,0
20231024,152100,413760800,110800,110800,110800,110800,0
20231024,152000,413760800,110800,110800,110800,110800,0
20231024,151900,413760800,110800,110700,110800,110700,5
20231024,151800,413207000,110700,110800,110800,110700,7
20231024,151700,412431500,110700,110700,110700,110700,6
20231024,151600,411767300,110500,110600,110600,110500,9
20231024,151500,410772100,110700,110700,110700,110700,1
20231024,151400,410661400,110500,110700,110700,110500,3
20231024,151300,410329500,110700,110700,110700,110700,0
20231024,151200,410329500,110700,110700,110700,110700,3
20231024,151100,409997400,110700,110500,110700,110300,88
20231024,151000,400286700,110500,110400,110700,110400,7
20231024,150900,399512900,110400,110400,110400,110400,0
20231024,150800,399512900,110400,110400,110400,110400,0
20231024,150700,399512900,110400,110500,110500,110400,5
20231024,150600,398960500,110500,110600,110600,110500,5
20231024,150500,398407700,110700,110700,110700,110700,3
20231024,150400,398075600,110700,110700,110700,110700,2
20231024,150300,397854200,110800,110800,110800,110800,4
20231024,150200,397411000,110300,110700,110700,110300,94
20231024,150100,387021800,110800,110800,110800,110800,6
20231024,150000,386357000,110800,110600,110800,110600,8
20231024,145900,385471800,110800,110700,110800,110700,14
20231024,145800,383921500,110700,110600,110700,110600,11
20231024,145700,382704600,110700,110700,110700,110700,7
20231024,145600,381929700,110600,110700,110700,110600,4
20231024,145500,381487200,110600,110800,110800,110600,9
20231024,145400,380490900,110300,110300,110300,110300,0
20231024,145300,380490900,110300,110300,110300,110300,3
20231024,145200,380160000,110300,110300,110300,110300,7
20231024,145100,379387900,110300,110300,110300,110300,0
20231024,145000,379387900,110300,110300,110800,110300,8
20231024,144900,378504000,110800,110300,110800,110300,4
20231024,144800,378062300,110800,110800,110800,110800,1
20231024,144700,377951500,110300,110300,110300,110300,4
20231024,144600,377510300,110800,110300,110800,110300,4
20231024,144500,377068600,110300,110300,110300,110300,0
20231024,144400,377068600,110300,110300,110300,110300,4
20231024,144300,376627400,110600,110600,110600,110600,8
20231024,144200,375742600,110800,110800,110800,110800,0
20231024,144100,375742600,110800,110300,110800,110300,6
20231024,144000,375079800,110400,110400,110400,110400,8
20231024,143900,374196600,110400,110400,110400,110400,0
20231024,143800,374196600,110400,110400,110400,110400,3
20231024,143700,373865400,110200,110200,110200,110200,8
20231024,143600,372983800,110200,110700,110700,110200,22
20231024,143500,370552400,110800,110200,110800,110200,4
20231024,143400,370111000,110200,110200,110200,110200,7
20231024,143300,369339600,110200,110200,110200,110200,0
20231024,143200,369339600,110200,110500,110500,110200,35
20231024,143100,365481700,110600,110300,110600,110300,10
20231024,143000,364376900,110200,110200,110200,110200,0
20231024,142900,364376900,110200,110500,110500,110200,19
20231024,142800,362280700,110500,110500,110500,110500,5
20231024,142700,361728200,110300,110300,110300,110300,52
20231024,142600,355992600,110300,110300,110300,110300,4
20231024,142500,355551400,110400,110500,110500,110400,4
20231024,142400,355109700,110400,110300,110400,110300,12
20231024,142300,353785200,110300,110400,110400,110300,16
20231024,142200,352019500,110700,110300,110700,110300,6
20231024,142100,351356900,110300,110400,110600,110300,12
20231024,142000,350031600,110300,110300,110300,110300,4
20231024,141900,349590400,110700,110700,110700,110700,8
20231024,141800,348704800,110400,110400,110400,110400,3
20231024,141700,348373600,110500,110700,110700,110500,9
20231024,141600,347378100,110500,110500,110500,110500,3
20231024,141500,347046600,110500,110700,110700,110500,10
20231024,141400,345940400,110500,110500,110500,110500,15
20231024,141300,344282900,110400,110400,110400,110400,1
20231024,141200,344172500,110500,110500,110500,110500,1
20231024,141100,344062000,110200,110300,110300,110200,4
20231024,141000,343621100,110300,110600,110600,110300,8
20231024,140900,342738100,110200,110200,110200,110200,4
20231024,140800,342297300,110200,110600,110600,110200,4
20231024,140700,341856100,110300,110300,110300,110300,4
20231024,140600,341414900,110300,110300,110300,110300,5
20231024,140500,340863400,110100,110100,110100,110100,4
20231024,140400,340423000,110600,110600,110600,110600,0
20231024,140300,340423000,110600,110100,110600,110100,176
20231024,140200,321028400,110300,110300,110300,110300,4
20231024,140100,320587200,110100,110500,110600,110100,109
20231024,140000,308582200,110400,110400,110400,110400,5
20231024,135900,308030200,110400,110500,110500,110400,8
20231024,135800,307146600,110300,110300,110300,110300,7
20231024,135700,306374500,110300,110400,110600,110300,59
20231024,135600,299860600,110500,110500,110500,110500,0
20231024,135500,299860600,110500,110500,110500,110500,8
20231024,135400,298976600,110500,110500,110500,110400,8
20231024,135300,298092900,110500,110400,110500,110400,2
20231024,135200,297872000,110500,110500,110500,110500,10
20231024,135100,296767000,110500,110400,110500,110400,16
20231024,135000,294999400,110400,110400,110400,110400,1
20231024,134900,294889000,110400,110400,110400,110400,6
20231024,134800,294226600,110500,110400,110500,110400,5
20231024,134700,293674500,110500,110500,110500,110500,1
20231024,134600,293564000,110500,110500,110500,110500,10
20231024,134500,292459000,110500,110500,110500,110500,7
20231024,134400,291685500,110600,110500,110600,110500,19
20231024,134300,289585300,110600,110600,110600,110600,0
20231024,134200,289585300,110600,110600,110600,110600,5
20231024,134100,289032300,110500,110500,110500,110500,2
20231024,134000,288811300,110600,110600,110600,110600,2
20231024,133900,288590100,110600,110600,110600,110600,5
20231024,133800,288037100,110600,110600,110600,110600,0
20231024,133700,288037100,110600,110600,110600,110600,0
20231024,133600,288037100,110600,110600,110600,110600,6
20231024,133500,287373500,110500,110500,110500,110500,5
20231024,133400,286821000,110600,110600,110600,110600,0
20231024,133300,286821000,110600,110600,110600,110600,0
20231024,133200,286821000,110600,110600,110600,110500,13
20231024,133100,285383500,110400,110400,110400,110400,0
20231024,133000,285383500,110400,110400,110400,110400,4
20231024,132900,284941900,110600,110600,110600,110600,0
20231024,132800,284941900,110600,110300,110600,110300,5
20231024,132700,284389800,110500,110500,110500,110500,0
20231024,132600,284389800,110500,110700,110700,110500,9
20231024,132500,283395100,110700,110700,110700,110700,7
20231024,132400,282620200,110800,110800,110800,110800,0
20231024,132300,282620200,110800,110800,110800,110800,0
20231024,132200,282620200,110800,110600,110800,110600,6
20231024,132100,281955600,110600,110600,110600,110600,0
20231024,132000,281955600,110600,110800,110800,110600,10
20231024,131900,280849000,110800,110300,110800,110300,24
20231024,131800,278197300,110300,110300,110300,110300,0
20231024,131700,278197300,110300,110300,110300,110300,60
20231024,131600,271579300,110200,110200,110200,110200,4
20231024,131500,271138500,110200,110200,110200,110200,1
20231024,131400,271028300,110200,110200,110200,110200,4
20231024,131300,270587500,110200,110200,110200,110200,0
20231024,131200,270587500,110200,110100,110200,110100,2
20231024,131100,270367200,110100,110100,110100,110100,3
20231024,131000,270036900,110100,110100,110100,110100,12
20231024,130900,268715700,110100,110100,110100,110100,1
20231024,130800,268605600,110100,110200,110200,110100,47
20231024,130700,263429900,110200,110200,110200,110200,0
20231024,130600,263429900,110200,110200,110200,110200,0
20231024,130500,263429900,110200,110200,110200,110200,0
20231024,130400,263429900,110200,110200,110200,110200,3
20231024,130300,263099300,110200,110200,110200,110200,2
20231024,130200,262878900,110200,110100,110200,110100,11
20231024,130100,261667700,110100,110200,110200,110100,6
20231024,130000,261006800,110100,110100,110100,110100,0
20231024,125900,261006800,110100,110100,110300,110100,13
20231024,125800,259575300,110200,110200,110200,110200,8
20231024,125700,258693700,110200,110100,110200,110100,19
20231024,125600,256600600,110100,110100,110100,110100,2
20231024,125500,256380400,110100,110100,110100,110100,3
20231024,125400,256050100,110100,110100,110100,110100,1
20231024,125300,255940000,110100,110100,110100,110100,2
20231024,125200,255719800,110100,110100,110100,110100,3
20231024,125100,255389500,110100,110100,110100,110100,4
20231024,125000,254949100,110100,110100,110100,110100,7
20231024,124900,254178400,110100,110100,110100,110100,1
20231024,124800,254068300,110000,110000,110000,110000,0
20231024,124700,254068300,110000,110100,110200,110000,132
20231024,124600,239547800,110100,110100,110100,110100,48
20231024,124500,234263000,110200,110200,110200,110200,1
20231024,124400,234152800,110100,110100,110100,110100,4
20231024,124300,233712400,110200,110200,110200,110200,0
20231024,124200,233712400,110200,110200,110200,110200,1
20231024,124100,233602200,110200,110100,110200,110100,7
20231024,124000,232831400,110100,110200,110200,110100,2
20231024,123900,232611100,110200,110200,110200,110200,0
20231024,123800,232611100,110200,110200,110200,110200,0
20231024,123700,232611100,110200,110200,110200,110200,0
20231024,123600,232611100,110200,110200,110200,110200,0
20231024,123500,232611100,110200,110200,110200,110200,2
20231024,123400,232390700,110200,110200,110200,110200,2
20231024,123300,232170300,110100,110100,110100,110100,0
20231024,123200,232170300,110100,110100,110100,110100,4
20231024,123100,231729900,110200,110200,110200,110200,2
20231024,123000,231509500,110200,110200,110200,110200,8
20231024,122900,230627900,110200,110200,110200,110200,0
20231024,122800,230627900,110200,110100,110200,110100,9
20231024,122700,229636400,110100,110100,110100,110100,0
20231024,122600,229636400,110100,110100,110100,110100,8
20231024,122500,228755600,110100,110100,110100,110100,6
20231024,122400,228095000,110300,110300,110300,110300,7
20231024,122300,227322900,110300,110300,110300,110300,0
20231024,122200,227322900,110300,110200,110300,110200,11
20231024,122100,226110000,110200,110200,110200,110200,36
20231024,122000,222142800,110200,110200,110300,110200,7
20231024,121900,221371300,110300,110300,110300,110300,0
20231024,121800,221371300,110300,110300,110300,110300,0
20231024,121700,221371300,110300,110300,110300,110300,3
20231024,121600,221040400,110200,110200,110200,110200,5
20231024,121500,220489400,110200,110200,110200,110200,4
20231024,121400,220048600,110200,110200,110200,110200,3
20231024,121300,219718000,110300,110300,110300,110300,0
20231024,121200,219718000,110300,110300,110300,110300,0
20231024,121100,219718000,110300,110300,110300,110300,0
20231024,121000,219718000,110300,110200,110300,110200,13
20231024,120900,218284200,110200,110200,110200,110200,14
20231024,120800,216741400,110200,110200,110200,110200,0
20231024,120700,216741400,110200,110200,110200,110200,0
20231024,120600,216741400,110200,110200,110200,110200,5
20231024,120500,216190400,110300,110300,110300,110300,0
20231024,120400,216190400,110300,110300,110300,110300,0
20231024,120300,216190400,110300,110200,110300,110200,5
20231024,120200,215639300,110300,110300,110300,110300,0
20231024,120100,215639300,110300,110300,110300,110300,1
20231024,120000,215529000,110300,110300,110300,110300,1
20231024,115900,215418700,110300,110300,110300,110300,0
20231024,115800,215418700,110300,110300,110300,110300,0
20231024,115700,215418700,110300,110300,110300,110300,0
20231024,115600,215418700,110300,110300,110300,110300,0
20231024,115500,215418700,110300,110300,110300,110300,0
20231024,115400,215418700,110300,110300,110300,110300,4
20231024,115300,214977500,110300,110300,110300,110300,4
20231024,115200,214536300,110400,110400,110400,110400,0
20231024,115100,214536300,110400,110300,110400,110300,10
20231024,115000,213432600,110300,110500,110500,110300,2
20231024,114900,213211800,110500,110500,110500,110500,0
20231024,114800,213211800,110500,110500,110500,110500,0
20231024,114700,213211800,110500,110500,110500,110500,0
20231024,114600,213211800,110500,110500,110500,110500,0
20231024,114500,213211800,110500,110500,110500,110500,0
20231024,114400,213211800,110500,110500,110500,110500,0
20231024,114300,213211800,110500,110500,110500,110500,1
20231024,114200,213101300,110500,110500,110500,110500,2
20231024,114100,212880300,110800,110400,110800,110400,38
20231024,114000,208681600,110400,110400,110400,110400,0
20231024,113900,208681600,110400,110400,110400,110400,0
20231024,113800,208681600,110400,110400,110400,110400,0
20231024,113700,208681600,110400,110400,110400,110400,27
20231024,113600,205700800,110400,110500,110500,110400,24
20231024,113500,203051100,110400,110400,110400,110400,0
20231024,113400,203051100,110400,110400,110400,110400,16
20231024,113300,201284700,110400,110400,110400,110400,3
20231024,113200,200953500,110400,110300,110400,110300,23
20231024,113100,198416500,110300,110300,110300,110300,0
20231024,113000,198416500,110300,110300,110300,110300,0
20231024,112900,198416500,110300,110300,110300,110300,0
20231024,112800,198416500,110300,110400,110400,110300,22
20231024,112700,195988600,110400,110300,110400,110300,13
20231024,112600,194554200,110300,110300,110300,110300,0
20231024,112500,194554200,110300,110300,110300,110300,0
20231024,112400,194554200,110300,110300,110300,110300,0
20231024,112300,194554200,110300,110300,110300,110300,0
20231024,112200,194554200,110300,110000,110300,110000,138
20231024,112100,179369100,109900,109800,109900,109800,17
20231024,112000,177501000,109900,109900,109900,109900,0
20231024,111900,177501000,109900,109900,109900,109900,2
20231024,111800,177281200,109800,109800,109800,109800,6
20231024,111700,176622400,109600,109800,109800,109600,3
20231024,111600,176293200,109800,109800,109800,109800,6
20231024,111500,175634400,109800,109700,109800,109700,9
20231024,111400,174646500,109700,109500,109700,109500,22
20231024,111300,172235100,109400,109400,109400,109400,0
20231024,111200,172235100,109400,109400,109400,109400,4
20231024,111100,171797500,109400,109400,109400,109400,3
20231024,111000,171469300,109400,109400,109400,109400,0
20231024,110900,171469300,109400,109400,109400,109400,3
20231024,110800,171141100,109500,109300,109500,109300,28
20231024,110700,168079700,109300,109300,109300,109300,5
20231024,110600,167533200,109300,109300,109300,109300,1
20231024,110500,167423900,109300,109300,109300,109300,0
20231024,110400,167423900,109300,109300,109300,109300,8
20231024,110300,166549500,109300,109300,109300,109300,12
20231024,110200,165237900,109400,109400,109400,109400,9
20231024,110100,164253300,109400,109400,109400,109400,2
20231024,110000,164034500,109500,109500,109500,109500,1
20231024,105900,163925000,109400,109300,109400,109300,27
20231024,105800,160972700,109200,109200,109200,109200,8
20231024,105700,160099100,109300,109300,109300,109300,39
20231024,105600,155836400,109300,109300,109300,109300,3
20231024,105500,155508500,109400,109400,109400,109400,0
20231024,105400,155508500,109400,109300,109400,109300,5
20231024,105300,154961900,109300,109300,109300,109300,0
20231024,105200,154961900,109300,109300,109300,109300,0
20231024,105100,154961900,109300,109200,109300,109200,25
20231024,105000,152229700,109300,109300,109300,109300,1
20231024,104900,152120400,109200,109200,109300,109200,9
20231024,104800,151137400,109200,109200,109200,109200,9
20231024,104700,150154600,109200,109200,109200,109200,6
20231024,104600,149499400,109500,109400,109500,109400,79
20231024,104500,140856300,109400,109200,109400,109200,108
20231024,104400,129044000,109200,109400,109400,109200,18
20231024,104300,127076200,109500,109500,109500,109500,13
20231024,104200,125652700,109700,109800,109800,109700,72
20231024,104100,117748900,109900,109900,109900,109900,8
20231024,104000,116869700,109900,109800,109900,109800,8
20231024,103900,115991200,109800,109800,109800,109800,1
20231024,103800,115881400,109900,109800,109900,109800,2
20231024,103700,115661700,109900,109900,109900,109900,0
20231024,103600,115661700,109900,110000,110000,109900,50
20231024,103500,110162700,109900,109900,109900,109900,24
20231024,103400,107525100,109900,110200,110200,109900,134
20231024,103300,92778800,110300,110400,110400,110300,38
20231024,103200,88586000,110400,110400,110400,110400,0
20231024,103100,88586000,110400,110400,110400,110400,3
20231024,103000,88254800,110500,110500,110500,110500,0
20231024,102900,88254800,110500,110500,110500,110500,10
20231024,102800,87149800,110600,110500,110600,110500,14
20231024,102700,85602700,110500,110600,110600,110500,33
20231024,102600,81955100,110600,110600,110600,110600,3
20231024,102500,81623300,110700,110700,110700,110700,0
20231024,102400,81623300,110700,110700,110700,110700,0
20231024,102300,81623300,110700,110700,110700,110700,0
20231024,102200,81623300,110700,110700,110700,110700,0
20231024,102100,81623300,110700,110700,110700,110700,2
20231024,102000,81401900,110800,110800,110800,110800,9
20231024,101900,80404700,110600,110600,110600,110600,0
20231024,101800,80404700,110600,110600,110600,110600,0
20231024,101700,80404700,110600,110600,110600,110600,1
20231024,101600,80294100,110600,110600,110600,110600,0
20231024,101500,80294100,110600,111000,111000,110600,4
20231024,101400,79851300,111000,111000,111000,111000,0
20231024,101300,79851300,111000,111000,111000,111000,1
20231024,101200,79740300,110600,110600,110600,110600,0
20231024,101100,79740300,110600,110600,110600,110600,0
20231024,101000,79740300,110600,110600,110600,110600,0
20231024,100900,79740300,110600,110600,110600,110600,10
20231024,100800,78634300,110600,110600,110600,110600,1
20231024,100700,78523700,110600,110600,110600,110600,1
20231024,100600,78413100,110500,110500,110500,110500,0
20231024,100500,78413100,110500,110700,110700,110500,27
20231024,100400,75427400,110700,110700,110700,110700,0
20231024,100300,75427400,110700,110700,110700,110700,9
20231024,100200,74431100,110700,110700,110700,110700,0
20231024,100100,74431100,110700,110700,110700,110700,1
20231024,100000,74320400,110700,110700,110700,110700,4
20231024,095900,73877600,110700,110600,110700,110600,21
20231024,095800,71554900,110600,110600,110600,110600,5
20231024,095700,71001900,110600,110600,110600,110600,1
20231024,095600,70891300,110600,110600,110600,110600,0
20231024,095500,70891300,110600,110600,110600,110600,0
20231024,095400,70891300,110600,110600,110600,110600,1
20231024,095300,70780700,110600,110600,110600,110600,0
20231024,095200,70780700,110600,110600,110600,110600,0
20231024,095100,70780700,110600,110600,110600,110600,57
20231024,095000,64476500,110700,110700,110700,110700,0
20231024,094900,64476500,110700,110900,110900,110700,88
20231024,094800,54729500,110900,110900,110900,110900,0
20231024,094700,54729500,110900,110900,110900,110900,0
20231024,094600,54729500,110900,110900,110900,110900,0
20231024,094500,54729500,110900,110900,110900,110900,0
20231024,094400,54729500,110900,110900,110900,110900,0
20231024,094300,54729500,110900,110900,110900,110900,0
20231024,094200,54729500,110900,110900,110900,110900,0
20231024,094100,54729500,110900,110900,110900,110900,1
20231024,094000,54618600,110800,110800,110800,110800,0
20231024,093900,54618600,110800,110800,110800,110800,2
20231024,093800,54397000,110800,110800,110800,110800,0
20231024,093700,54397000,110800,110800,110800,110800,23
20231024,093600,51848600,110800,110800,110800,110800,0
20231024,093500,51848600,110800,110800,110800,110800,3
20231024,093400,51516200,110800,110900,110900,110800,20
20231024,093300,49300100,111000,111000,111000,111000,16
20231024,093200,47524100,111000,111000,111000,111000,15
20231024,093100,45859100,111100,111100,111100,111100,0
20231024,093000,45859100,111100,111100,111100,111100,1
20231024,092900,45748000,111100,111100,111100,111100,0
20231024,092800,45748000,111100,111000,111100,111000,2
20231024,092700,45525900,111100,111100,111100,111100,0
20231024,092600,45525900,111100,111500,111500,111100,101
20231024,092500,34265600,111500,111600,111600,111500,4
20231024,092400,33819500,111500,111500,111500,111500,2
20231024,092300,33596500,111500,111600,111600,111500,10
20231024,092200,32481400,111600,111600,111600,111500,7
20231024,092100,31700300,111600,111500,111600,111500,5
20231024,092000,31142400,111600,111600,111600,111600,1
20231024,091900,31030800,111600,111600,111600,111600,1
20231024,091800,30919200,111600,111600,111600,111600,0
20231024,091700,30919200,111600,111600,111600,111500,103
20231024,091600,19427000,111700,111600,111700,111600,3
20231024,091500,19092100,111700,111700,111700,111700,1
20231024,091400,18980400,111700,111700,111700,111700,0
20231024,091300,18980400,111700,111700,111700,111700,1
20231024,091200,18868700,111600,111700,111700,111600,12
20231024,091100,17529400,111700,111700,111700,111700,0
20231024,091000,17529400,111700,111600,111700,111600,12
20231024,090900,16190000,111600,111900,111900,111600,29
20231024,090800,12949800,111900,112300,112300,111900,2
20231024,090700,12725600,112400,112400,112400,112400,3
20231024,090600,12388400,112600,112700,112700,111800,18
20231024,090500,10364700,112700,112200,112700,112100,14
20231024,090400,8791900,112300,112300,112300,112300,2
20231024,090300,8567300,113200,113200,113200,113200,0
20231024,090200,8567300,113200,112700,113200,112100,11
20231024,090100,7325500,112700,112700,113300,112700,20
20231024,090000,5067400,112700,112600,112700,112600,45