KissMeData/396300/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204800,884121030,3990,3990,3990,3990,3999
20231024,204700,884121030,3990,3990,3990,3990,0
20231024,204600,884121030,3990,3990,3990,3990,0
20231024,204500,884121030,3990,3990,3990,3990,0
20231024,204400,884121030,3990,3990,3990,3990,0
20231024,204300,884121030,3990,3990,3990,3990,0
20231024,204200,884121030,3990,3990,3990,3990,0
20231024,204100,884121030,3990,3990,3990,3990,0
20231024,204000,884121030,3990,3990,3990,3990,0
20231024,203900,884121030,3990,3990,3990,3990,0
20231024,203800,884121030,3990,3990,3990,3990,0
20231024,203700,884121030,3990,3990,3990,3990,0
20231024,203600,884121030,3990,3990,3990,3990,0
20231024,203500,884121030,3990,3990,3990,3990,0
20231024,203400,884121030,3990,3990,3990,3990,0
20231024,203300,884121030,3990,3990,3990,3990,0
20231024,203200,884121030,3990,3990,3990,3990,0
20231024,203100,884121030,3990,3990,3990,3990,0
20231024,203000,884121030,3990,3990,3990,3990,0
20231024,202900,884121030,3990,3990,3990,3990,0
20231024,202800,884121030,3990,3990,3990,3990,0
20231024,202700,884121030,3990,3990,3990,3990,0
20231024,202600,884121030,3990,3990,3990,3990,0
20231024,202500,884121030,3990,3990,3990,3990,0
20231024,202400,884121030,3990,3990,3990,3990,0
20231024,202300,884121030,3990,3990,3990,3990,0
20231024,202200,884121030,3990,3990,3990,3990,0
20231024,202100,884121030,3990,3990,3990,3990,0
20231024,202000,884121030,3990,3990,3990,3990,0
20231024,201900,884121030,3990,3990,3990,3990,0
20231024,201800,884121030,3990,3990,3990,3990,3999
20231024,201700,884121030,3990,3990,3990,3990,0
20231024,201600,884121030,3990,3990,3990,3990,0
20231024,201500,884121030,3990,3990,3990,3990,0
20231024,201400,884121030,3990,3990,3990,3990,0
20231024,201300,884121030,3990,3990,3990,3990,0
20231024,201200,884121030,3990,3990,3990,3990,0
20231024,201100,884121030,3990,3990,3990,3990,0
20231024,201000,884121030,3990,3990,3990,3990,0
20231024,200900,884121030,3990,3990,3990,3990,0
20231024,200800,884121030,3990,3990,3990,3990,0
20231024,200700,884121030,3990,3990,3990,3990,0
20231024,200600,884121030,3990,3990,3990,3990,0
20231024,200500,884121030,3990,3990,3990,3990,0
20231024,200400,884121030,3990,3990,3990,3990,0
20231024,200300,884121030,3990,3990,3990,3990,0
20231024,200200,884121030,3990,3990,3990,3990,0
20231024,200100,884121030,3990,3990,3990,3990,0
20231024,200000,884121030,3990,3990,3990,3990,0
20231024,195900,884121030,3990,3990,3990,3990,0
20231024,195800,884121030,3990,3990,3990,3990,0
20231024,195700,884121030,3990,3990,3990,3990,0
20231024,195600,884121030,3990,3990,3990,3990,0
20231024,195500,884121030,3990,3990,3990,3990,0
20231024,195400,884121030,3990,3990,3990,3990,0
20231024,195300,884121030,3990,3990,3990,3990,0
20231024,195200,884121030,3990,3990,3990,3990,0
20231024,195100,884121030,3990,3990,3990,3990,0
20231024,195000,884121030,3990,3990,3990,3990,0
20231024,194900,884121030,3990,3990,3990,3990,0
20231024,194800,884121030,3990,3990,3990,3990,3999
20231024,194700,884121030,3990,3990,3990,3990,0
20231024,194600,884121030,3990,3990,3990,3990,0
20231024,194500,884121030,3990,3990,3990,3990,0
20231024,194400,884121030,3990,3990,3990,3990,0
20231024,194300,884121030,3990,3990,3990,3990,0
20231024,194200,884121030,3990,3990,3990,3990,0
20231024,194100,884121030,3990,3990,3990,3990,0
20231024,194000,884121030,3990,3990,3990,3990,0
20231024,193900,884121030,3990,3990,3990,3990,0
20231024,193800,884121030,3990,3990,3990,3990,0
20231024,193700,884121030,3990,3990,3990,3990,0
20231024,193600,884121030,3990,3990,3990,3990,0
20231024,193500,884121030,3990,3990,3990,3990,0
20231024,193400,884121030,3990,3990,3990,3990,0
20231024,193300,884121030,3990,3990,3990,3990,0
20231024,193200,884121030,3990,3990,3990,3990,0
20231024,193100,884121030,3990,3990,3990,3990,0
20231024,193000,884121030,3990,3990,3990,3990,0
20231024,192900,884121030,3990,3990,3990,3990,0
20231024,192800,884121030,3990,3990,3990,3990,0
20231024,192700,884121030,3990,3990,3990,3990,0
20231024,192600,884121030,3990,3990,3990,3990,0
20231024,192500,884121030,3990,3990,3990,3990,0
20231024,192400,884121030,3990,3990,3990,3990,0
20231024,192300,884121030,3990,3990,3990,3990,0
20231024,192200,884121030,3990,3990,3990,3990,0
20231024,192100,884121030,3990,3990,3990,3990,0
20231024,192000,884121030,3990,3990,3990,3990,0
20231024,191900,884121030,3990,3990,3990,3990,0
20231024,191800,884121030,3990,3990,3990,3990,3999
20231024,191700,884121030,3990,3990,3990,3990,0
20231024,191600,884121030,3990,3990,3990,3990,0
20231024,191500,884121030,3990,3990,3990,3990,0
20231024,191400,884121030,3990,3990,3990,3990,0
20231024,191300,884121030,3990,3990,3990,3990,0
20231024,191200,884121030,3990,3990,3990,3990,0
20231024,191100,884121030,3990,3990,3990,3990,0
20231024,191000,884121030,3990,3990,3990,3990,0
20231024,190900,884121030,3990,3990,3990,3990,0
20231024,190800,884121030,3990,3990,3990,3990,0
20231024,190700,884121030,3990,3990,3990,3990,0
20231024,190600,884121030,3990,3990,3990,3990,0
20231024,190500,884121030,3990,3990,3990,3990,0
20231024,190400,884121030,3990,3990,3990,3990,0
20231024,190300,884121030,3990,3990,3990,3990,0
20231024,190200,884121030,3990,3990,3990,3990,0
20231024,190100,884121030,3990,3990,3990,3990,0
20231024,190000,884121030,3990,3990,3990,3990,0
20231024,185900,884121030,3990,3990,3990,3990,0
20231024,185800,884121030,3990,3990,3990,3990,0
20231024,185700,884121030,3990,3990,3990,3990,0
20231024,185600,884121030,3990,3990,3990,3990,0
20231024,185500,884121030,3990,3990,3990,3990,0
20231024,185400,884121030,3990,3990,3990,3990,0
20231024,185300,884121030,3990,3990,3990,3990,0
20231024,185200,884121030,3990,3990,3990,3990,0
20231024,185100,884121030,3990,3990,3990,3990,0
20231024,185000,884121030,3990,3990,3990,3990,0
20231024,184900,884121030,3990,3990,3990,3990,0
20231024,184800,884121030,3990,3990,3990,3990,3999
20231024,184700,884121030,3990,3990,3990,3990,0
20231024,184600,884121030,3990,3990,3990,3990,0
20231024,184500,884121030,3990,3990,3990,3990,0
20231024,184400,884121030,3990,3990,3990,3990,0
20231024,184300,884121030,3990,3990,3990,3990,0
20231024,184200,884121030,3990,3990,3990,3990,0
20231024,184100,884121030,3990,3990,3990,3990,0
20231024,184000,884121030,3990,3990,3990,3990,0
20231024,183900,884121030,3990,3990,3990,3990,0
20231024,183800,884121030,3990,3990,3990,3990,0
20231024,183700,884121030,3990,3990,3990,3990,0
20231024,183600,884121030,3990,3990,3990,3990,0
20231024,183500,884121030,3990,3990,3990,3990,0
20231024,183400,884121030,3990,3990,3990,3990,0
20231024,183300,884121030,3990,3990,3990,3990,0
20231024,183200,884121030,3990,3990,3990,3990,0
20231024,183100,884121030,3990,3990,3990,3990,0
20231024,183000,884121030,3990,3990,3990,3990,0
20231024,182900,884121030,3990,3990,3990,3990,0
20231024,182800,884121030,3990,3990,3990,3990,0
20231024,182700,884121030,3990,3990,3990,3990,0
20231024,182600,884121030,3990,3990,3990,3990,0
20231024,182500,884121030,3990,3990,3990,3990,0
20231024,182400,884121030,3990,3990,3990,3990,0
20231024,182300,884121030,3990,3990,3990,3990,0
20231024,182200,884121030,3990,3990,3990,3990,0
20231024,182100,884121030,3990,3990,3990,3990,0
20231024,182000,884121030,3990,3990,3990,3990,0
20231024,181900,884121030,3990,3990,3990,3990,0
20231024,181800,884121030,3990,3990,3990,3990,3999
20231024,181700,884121030,3990,3990,3990,3990,0
20231024,181600,884121030,3990,3990,3990,3990,0
20231024,181500,884121030,3990,3990,3990,3990,0
20231024,181400,884121030,3990,3990,3990,3990,0
20231024,181300,884121030,3990,3990,3990,3990,0
20231024,181200,884121030,3990,3990,3990,3990,0
20231024,181100,884121030,3990,3990,3990,3990,0
20231024,181000,884121030,3990,3990,3990,3990,0
20231024,180900,884121030,3990,3990,3990,3990,0
20231024,180800,884121030,3990,3990,3990,3990,0
20231024,180700,884121030,3990,3990,3990,3990,0
20231024,180600,884121030,3990,3990,3990,3990,0
20231024,180500,884121030,3990,3990,3990,3990,0
20231024,180400,884121030,3990,3990,3990,3990,0
20231024,180300,884121030,3990,3990,3990,3990,0
20231024,180200,884121030,3990,3990,3990,3990,0
20231024,180100,884121030,3990,3990,3990,3990,0
20231024,180000,884121030,3990,3990,3990,3990,0
20231024,175900,884121030,3990,3990,3990,3990,0
20231024,175800,884121030,3990,3990,3990,3990,0
20231024,175700,884121030,3990,3990,3990,3990,0
20231024,175600,884121030,3990,3990,3990,3990,0
20231024,175500,884121030,3990,3990,3990,3990,0
20231024,175400,884121030,3990,3990,3990,3990,0
20231024,175300,884121030,3990,3990,3990,3990,0
20231024,175200,884121030,3990,3990,3990,3990,0
20231024,175100,884121030,3990,3990,3990,3990,0
20231024,175000,884121030,3990,3990,3990,3990,0
20231024,174900,884121030,3990,3990,3990,3990,0
20231024,174800,884121030,3990,3990,3990,3990,3999
20231024,174700,884121030,3990,3990,3990,3990,0
20231024,174600,884121030,3990,3990,3990,3990,0
20231024,174500,884121030,3990,3990,3990,3990,0
20231024,174400,884121030,3990,3990,3990,3990,0
20231024,174300,884121030,3990,3990,3990,3990,0
20231024,174200,884121030,3990,3990,3990,3990,0
20231024,174100,884121030,3990,3990,3990,3990,0
20231024,174000,884121030,3990,3990,3990,3990,0
20231024,173900,884121030,3990,3990,3990,3990,0
20231024,173800,884121030,3990,3990,3990,3990,0
20231024,173700,884121030,3990,3990,3990,3990,0
20231024,173600,884121030,3990,3990,3990,3990,0
20231024,173500,884121030,3990,3990,3990,3990,0
20231024,173400,884121030,3990,3990,3990,3990,0
20231024,173300,884121030,3990,3990,3990,3990,0
20231024,173200,884121030,3990,3990,3990,3990,0
20231024,173100,884121030,3990,3990,3990,3990,0
20231024,173000,884121030,3990,3990,3990,3990,0
20231024,172900,884121030,3990,3990,3990,3990,0
20231024,172800,884121030,3990,3990,3990,3990,0
20231024,172700,884121030,3990,3990,3990,3990,0
20231024,172600,884121030,3990,3990,3990,3990,0
20231024,172500,884121030,3990,3990,3990,3990,0
20231024,172400,884121030,3990,3990,3990,3990,0
20231024,172300,884121030,3990,3990,3990,3990,0
20231024,172200,884121030,3990,3990,3990,3990,0
20231024,172100,884121030,3990,3990,3990,3990,0
20231024,172000,884121030,3990,3990,3990,3990,0
20231024,171900,884121030,3990,3990,3990,3990,0
20231024,171800,884121030,3990,3990,3990,3990,3999
20231024,171700,884121030,3990,3990,3990,3990,0
20231024,171600,884121030,3990,3990,3990,3990,0
20231024,171500,884121030,3990,3990,3990,3990,0
20231024,171400,884121030,3990,3990,3990,3990,0
20231024,171300,884121030,3990,3990,3990,3990,0
20231024,171200,884121030,3990,3990,3990,3990,0
20231024,171100,884121030,3990,3990,3990,3990,0
20231024,171000,884121030,3990,3990,3990,3990,0
20231024,170900,884121030,3990,3990,3990,3990,0
20231024,170800,884121030,3990,3990,3990,3990,0
20231024,170700,884121030,3990,3990,3990,3990,0
20231024,170600,884121030,3990,3990,3990,3990,0
20231024,170500,884121030,3990,3990,3990,3990,0
20231024,170400,884121030,3990,3990,3990,3990,0
20231024,170300,884121030,3990,3990,3990,3990,0
20231024,170200,884121030,3990,3990,3990,3990,0
20231024,170100,884121030,3990,3990,3990,3990,0
20231024,170000,884121030,3990,3990,3990,3990,0
20231024,165900,884121030,3990,3990,3990,3990,0
20231024,165800,884121030,3990,3990,3990,3990,0
20231024,165700,884121030,3990,3990,3990,3990,0
20231024,165600,884121030,3990,3990,3990,3990,0
20231024,165500,884121030,3990,3990,3990,3990,0
20231024,165400,884121030,3990,3990,3990,3990,0
20231024,165300,884121030,3990,3990,3990,3990,0
20231024,165200,884121030,3990,3990,3990,3990,0
20231024,165100,884121030,3990,3990,3990,3990,0
20231024,165000,884121030,3990,3990,3990,3990,0
20231024,164900,884121030,3990,3990,3990,3990,0
20231024,164800,884121030,3990,3990,3990,3990,3999
20231024,164700,884121030,3990,3990,3990,3990,0
20231024,164600,884121030,3990,3990,3990,3990,0
20231024,164500,884121030,3990,3990,3990,3990,0
20231024,164400,884121030,3990,3990,3990,3990,0
20231024,164300,884121030,3990,3990,3990,3990,0
20231024,164200,884121030,3990,3990,3990,3990,0
20231024,164100,884121030,3990,3990,3990,3990,0
20231024,164000,884121030,3990,3990,3990,3990,0
20231024,163900,884121030,3990,3990,3990,3990,0
20231024,163800,884121030,3990,3990,3990,3990,0
20231024,163700,884121030,3990,3990,3990,3990,0
20231024,163600,884121030,3990,3990,3990,3990,0
20231024,163500,884121030,3990,3990,3990,3990,0
20231024,163400,884121030,3990,3990,3990,3990,0
20231024,163300,884121030,3990,3990,3990,3990,0
20231024,163200,884121030,3990,3990,3990,3990,0
20231024,163100,884121030,3990,3990,3990,3990,0
20231024,163000,884121030,3990,3990,3990,3990,0
20231024,162900,884121030,3990,3990,3990,3990,0
20231024,162800,884121030,3990,3990,3990,3990,0
20231024,162700,884121030,3990,3990,3990,3990,0
20231024,162600,884121030,3990,3990,3990,3990,0
20231024,162500,884121030,3990,3990,3990,3990,0
20231024,162400,884121030,3990,3990,3990,3990,0
20231024,162300,884121030,3990,3990,3990,3990,0
20231024,162200,884121030,3990,3990,3990,3990,0
20231024,162100,884121030,3990,3990,3990,3990,0
20231024,162000,884121030,3990,3990,3990,3990,0
20231024,161900,884121030,3990,3990,3990,3990,0
20231024,161800,884121030,3990,3990,3990,3990,3999
20231024,161700,884121030,3990,3990,3990,3990,0
20231024,161600,884121030,3990,3990,3990,3990,0
20231024,161500,884121030,3990,3990,3990,3990,0
20231024,161400,884121030,3990,3990,3990,3990,0
20231024,161300,884121030,3990,3990,3990,3990,0
20231024,161200,884121030,3990,3990,3990,3990,0
20231024,161100,884121030,3990,3990,3990,3990,0
20231024,161000,884121030,3990,3990,3990,3990,0
20231024,160900,884121030,3990,3990,3990,3990,0
20231024,160800,884121030,3990,3990,3990,3990,0
20231024,160700,884121030,3990,3990,3990,3990,0
20231024,160600,884121030,3990,3990,3990,3990,0
20231024,160500,884121030,3990,3990,3990,3990,0
20231024,160400,884121030,3990,3990,3990,3990,0
20231024,160300,884121030,3990,3990,3990,3990,0
20231024,160200,884121030,3990,3990,3990,3990,0
20231024,160100,884121030,3990,3990,3990,3990,0
20231024,160000,884121030,3990,3990,3990,3990,0
20231024,155900,884121030,3990,3990,3990,3990,0
20231024,155800,884121030,3990,3990,3990,3990,0
20231024,155700,884121030,3990,3990,3990,3990,0
20231024,155600,884121030,3990,3990,3990,3990,0
20231024,155500,884121030,3990,3990,3990,3990,0
20231024,155400,884121030,3990,3990,3990,3990,0
20231024,155300,884121030,3990,3990,3990,3990,0
20231024,155200,884121030,3990,3990,3990,3990,0
20231024,155100,884121030,3990,3990,3990,3990,0
20231024,155000,884121030,3990,3990,3990,3990,0
20231024,154900,884121030,3990,3990,3990,3990,0
20231024,154800,884121030,3990,3990,3990,3990,3999
20231024,154700,884121030,3990,3990,3990,3990,0
20231024,154600,884121030,3990,3990,3990,3990,0
20231024,154500,884121030,3990,3990,3990,3990,0
20231024,154400,884121030,3990,3990,3990,3990,0
20231024,154300,884121030,3990,3990,3990,3990,0
20231024,154200,884121030,3990,3990,3990,3990,0
20231024,154100,884121030,3990,3990,3990,3990,0
20231024,154000,884121030,3990,3990,3990,3990,0
20231024,153900,884121030,3990,3990,3990,3990,0
20231024,153800,884121030,3990,3990,3990,3990,0
20231024,153700,884121030,3990,3990,3990,3990,0
20231024,153600,884121030,3990,3990,3990,3990,0
20231024,153500,884121030,3990,3990,3990,3990,0
20231024,153400,884121030,3990,3990,3990,3990,0
20231024,153300,884121030,3990,3990,3990,3990,0
20231024,153200,884121030,3990,3990,3990,3990,0
20231024,153100,884121030,3990,3990,3990,3990,0
20231024,153000,884121030,3990,3990,3990,3990,3999
20231024,152900,868165020,3990,3990,3990,3990,0
20231024,152800,868165020,3990,3990,3990,3990,0
20231024,152700,868165020,3990,3990,3990,3990,0
20231024,152600,868165020,3990,3990,3990,3990,0
20231024,152500,868165020,3990,3990,3990,3990,0
20231024,152400,868165020,3990,3990,3990,3990,0
20231024,152300,868165020,3990,3990,3990,3990,0
20231024,152200,868165020,3990,3990,3990,3990,0
20231024,152100,868165020,3990,3990,3990,3990,0
20231024,152000,868165020,3990,3990,3990,3990,0
20231024,151900,868165020,3990,3990,3990,3990,433
20231024,151800,866437350,3990,3990,3990,3990,0
20231024,151700,866437350,3990,4000,4000,3990,2600
20231024,151600,856052220,4010,4000,4010,4000,334
20231024,151500,854713030,4000,3990,4000,3990,728
20231024,151400,851801040,4000,4000,4000,4000,276
20231024,151300,850697040,4000,4010,4010,4000,981
20231024,151200,846768230,4010,4010,4010,4000,813
20231024,151100,843508680,4000,3985,4000,3985,3706
20231024,151000,828704425,3985,3965,3985,3965,508
20231024,150900,826680065,3980,3980,3980,3980,985
20231024,150800,822759765,3960,3975,3980,3960,103
20231024,150700,822350050,3960,3960,3960,3960,3
20231024,150600,822338170,3960,3960,3960,3960,1
20231024,150500,822334210,3955,3955,3955,3955,1
20231024,150400,822330255,3955,3975,3975,3955,8
20231024,150300,822298495,3955,3980,3980,3955,2
20231024,150200,822290560,3940,3980,3980,3940,101
20231024,150100,821888660,3980,3985,3990,3980,48
20231024,150000,821697575,3985,3960,3985,3960,15607
20231024,145900,759778580,3940,3955,3955,3940,3757
20231024,145800,744971905,3960,3955,3960,3955,2858
20231024,145700,733667365,3950,3950,3950,3950,1726
20231024,145600,726849665,3950,3950,3950,3950,0
20231024,145500,726849665,3950,3955,3960,3950,1151
20231024,145400,722293340,3955,3955,3955,3955,20
20231024,145300,722214240,3955,3955,3955,3955,12
20231024,145200,722166780,3955,3955,3955,3955,0
20231024,145100,722166780,3955,3955,3955,3955,2
20231024,145000,722158870,3955,3955,3955,3955,3
20231024,144900,722147005,3955,3955,3955,3955,501
20231024,144800,720165550,3955,3955,3955,3955,26
20231024,144700,720062720,3955,3955,3955,3955,13
20231024,144600,720011305,3955,3955,3955,3955,0
20231024,144500,720011305,3955,3955,3955,3955,1
20231024,144400,720007350,3955,3960,3960,3955,155
20231024,144300,719393670,3960,3960,3960,3960,25
20231024,144200,719294670,3955,3955,3960,3955,1032
20231024,144100,715212705,3955,3960,3960,3955,200
20231024,144000,714420775,3955,3955,3955,3955,1
20231024,143900,714416820,3965,3965,3965,3965,91
20231024,143800,714056005,3955,3960,3960,3955,10
20231024,143700,714016410,3960,3965,3965,3960,12
20231024,143600,713968840,3965,3965,3965,3965,122
20231024,143500,713485110,3965,3965,3965,3965,268
20231024,143400,712422490,3955,3960,3960,3955,171
20231024,143300,711745335,3960,3960,3960,3960,9
20231024,143200,711709695,3960,3960,3960,3960,0
20231024,143100,711709695,3960,3960,3960,3960,0
20231024,143000,711709695,3960,3960,3960,3960,60
20231024,142900,711472095,3960,3970,3975,3960,426
20231024,142800,709780495,3970,3965,3970,3960,5612
20231024,142700,687532540,3965,3965,3970,3965,238
20231024,142600,686588610,3975,3950,3975,3950,5610
20231024,142500,664367445,3925,3925,3925,3925,2
20231024,142400,664359595,3925,3950,3950,3925,2
20231024,142300,664351720,3925,3925,3925,3925,0
20231024,142200,664351720,3925,3925,3950,3925,511
20231024,142100,662338545,3925,3925,3925,3925,7
20231024,142000,662311070,3925,3925,3925,3925,0
20231024,141900,662311070,3925,3925,3925,3925,0
20231024,141800,662311070,3925,3935,3940,3925,245
20231024,141700,661346305,3935,3940,3940,3935,1251
20231024,141600,656419380,3935,3950,3950,3935,450
20231024,141500,654641895,3950,3960,3960,3950,691
20231024,141400,651906060,3965,3960,3965,3960,539
20231024,141300,649769115,3960,3960,3960,3960,227
20231024,141200,648870195,3955,3910,3955,3910,12656
20231024,141100,599053590,3910,3910,3910,3910,1
20231024,141000,599049680,3925,3930,3930,3925,2
20231024,140900,599041825,3910,3925,3925,3910,289
20231024,140800,597907530,3925,3925,3925,3925,970
20231024,140700,594100280,3910,3910,3910,3910,2
20231024,140600,594092460,3910,3910,3910,3910,31
20231024,140500,593971250,3930,3930,3930,3930,0
20231024,140400,593971250,3930,3905,3930,3905,695
20231024,140300,591243025,3920,3920,3920,3920,698
20231024,140200,588506865,3920,3905,3920,3905,373
20231024,140100,587044795,3900,3915,3915,3900,115
20231024,140000,586594730,3915,3915,3915,3915,393
20231024,135900,585056135,3915,3915,3915,3900,20
20231024,135800,584977860,3900,3900,3900,3900,0
20231024,135700,584977860,3900,3905,3905,3900,160
20231024,135600,584353850,3900,3905,3905,3900,8
20231024,135500,584322615,3910,3905,3910,3905,254
20231024,135400,583329975,3905,3905,3905,3905,0
20231024,135300,583329975,3905,3905,3905,3905,0
20231024,135200,583329975,3905,3905,3905,3905,0
20231024,135100,583329975,3905,3905,3905,3905,0
20231024,135000,583329975,3905,3905,3905,3905,225
20231024,134900,582451350,3900,3900,3900,3900,0
20231024,134800,582451350,3900,3895,3900,3895,2851
20231024,134700,571343915,3890,3890,3890,3890,0
20231024,134600,571343915,3890,3895,3895,3890,14
20231024,134500,571289440,3895,3895,3895,3895,204
20231024,134400,570494860,3895,3895,3895,3895,286
20231024,134300,569380890,3895,3895,3895,3895,495
20231024,134200,567452865,3895,3895,3895,3895,400
20231024,134100,565894865,3895,3900,3900,3895,375
20231024,134000,564433725,3895,3895,3895,3895,0
20231024,133900,564433725,3895,3895,3895,3895,0
20231024,133800,564433725,3895,3895,3895,3895,543
20231024,133700,562318740,3895,3895,3895,3895,1
20231024,133600,562314845,3890,3895,3895,3890,17
20231024,133500,562248705,3890,3890,3890,3890,0
20231024,133400,562248705,3890,3890,3890,3890,8
20231024,133300,562217585,3890,3890,3895,3890,223
20231024,133200,561350040,3895,3895,3895,3895,0
20231024,133100,561350040,3895,3895,3895,3895,36
20231024,133000,561209820,3895,3895,3895,3895,55
20231024,132900,560995595,3890,3890,3890,3890,0
20231024,132800,560995595,3890,3895,3895,3890,279
20231024,132700,559909785,3895,3895,3895,3895,3
20231024,132600,559898100,3895,3890,3895,3890,2
20231024,132500,559890315,3895,3895,3895,3895,100
20231024,132400,559500815,3895,3895,3895,3895,100
20231024,132300,559111315,3895,3895,3895,3895,14
20231024,132200,559056785,3895,3895,3895,3895,868
20231024,132100,555675925,3895,3895,3895,3895,0
20231024,132000,555675925,3895,3890,3895,3890,452
20231024,131900,553917150,3885,3870,3885,3870,1379
20231024,131800,548570155,3870,3870,3870,3870,10
20231024,131700,548531455,3860,3860,3860,3860,0
20231024,131600,548531455,3860,3860,3860,3860,0
20231024,131500,548531455,3860,3860,3860,3860,106
20231024,131400,548122295,3880,3880,3880,3880,0
20231024,131300,548122295,3880,3880,3880,3880,5
20231024,131200,548102895,3880,3870,3880,3870,40
20231024,131100,547947815,3850,3855,3860,3850,29
20231024,131000,547836025,3855,3865,3865,3855,43
20231024,130900,547670070,3890,3890,3890,3890,0
20231024,130800,547670070,3890,3890,3890,3890,0
20231024,130700,547670070,3890,3890,3890,3875,22
20231024,130600,547584775,3890,3890,3890,3890,0
20231024,130500,547584775,3890,3890,3890,3890,0
20231024,130400,547584775,3890,3890,3890,3890,0
20231024,130300,547584775,3890,3890,3890,3890,6
20231024,130200,547561435,3890,3890,3890,3890,0
20231024,130100,547561435,3890,3890,3890,3890,0
20231024,130000,547561435,3890,3890,3890,3890,0
20231024,125900,547561435,3890,3890,3890,3890,0
20231024,125800,547561435,3890,3890,3890,3890,21
20231024,125700,547479745,3890,3890,3890,3890,0
20231024,125600,547479745,3890,3880,3890,3880,4
20231024,125500,547464215,3890,3890,3890,3890,2
20231024,125400,547456435,3890,3890,3890,3890,11
20231024,125300,547413645,3890,3890,3890,3890,55
20231024,125200,547199695,3890,3880,3890,3880,593
20231024,125100,544893035,3880,3870,3880,3870,313
20231024,125000,543680230,3850,3870,3870,3850,101
20231024,124900,543289380,3870,3850,3870,3850,2
20231024,124800,543281660,3870,3870,3870,3870,1
20231024,124700,543277790,3865,3865,3865,3865,5
20231024,124600,543258465,3870,3870,3870,3870,15
20231024,124500,543200415,3870,3870,3870,3870,10
20231024,124400,543161715,3875,3855,3875,3855,1395
20231024,124300,537775230,3840,3850,3850,3840,12
20231024,124200,537729050,3840,3840,3840,3840,0
20231024,124100,537729050,3840,3840,3840,3840,1
20231024,124000,537725210,3850,3850,3850,3850,186
20231024,123900,537009110,3835,3835,3835,3835,0
20231024,123800,537009110,3835,3835,3835,3835,49
20231024,123700,536821195,3825,3825,3825,3825,800
20231024,123600,533761195,3825,3825,3825,3825,1
20231024,123500,533757370,3825,3830,3830,3825,440
20231024,123400,532072175,3835,3835,3835,3835,53
20231024,123300,531868920,3835,3845,3845,3835,20
20231024,123200,531792210,3830,3845,3845,3830,21
20231024,123100,531711480,3830,3830,3830,3830,1
20231024,123000,531707650,3835,3835,3835,3835,100
20231024,122900,531324150,3830,3830,3830,3830,0
20231024,122800,531324150,3830,3830,3830,3830,0
20231024,122700,531324150,3830,3845,3845,3830,933
20231024,122600,527745600,3850,3850,3850,3850,0
20231024,122500,527745600,3850,3850,3850,3850,1
20231024,122400,527741750,3850,3850,3850,3850,0
20231024,122300,527741750,3850,3850,3850,3850,2
20231024,122200,527734050,3850,3850,3850,3850,10
20231024,122100,527695550,3850,3830,3850,3830,156
20231024,122000,527097240,3840,3830,3840,3830,96
20231024,121900,526729550,3830,3830,3830,3825,3
20231024,121800,526718065,3825,3830,3830,3825,204
20231024,121700,525936755,3825,3830,3830,3825,203
20231024,121600,525159275,3825,3835,3835,3825,222
20231024,121500,524309100,3835,3835,3835,3835,0
20231024,121400,524309100,3835,3855,3855,3835,54
20231024,121300,524101730,3850,3850,3850,3850,33
20231024,121200,523974680,3850,3850,3850,3850,1
20231024,121100,523970830,3830,3830,3830,3830,0
20231024,121000,523970830,3830,3825,3855,3825,11
20231024,120900,523928485,3850,3850,3850,3850,5
20231024,120800,523909235,3850,3825,3850,3820,21
20231024,120700,523828605,3855,3830,3855,3820,171
20231024,120600,523173755,3830,3830,3830,3830,195
20231024,120500,522426905,3835,3840,3840,3835,108
20231024,120400,522012710,3830,3830,3830,3830,0
20231024,120300,522012710,3830,3830,3830,3830,0
20231024,120200,522012710,3830,3830,3830,3830,0
20231024,120100,522012710,3830,3855,3855,3830,2
20231024,120000,522005025,3830,3830,3830,3830,1
20231024,115900,522001195,3830,3830,3830,3830,1
20231024,115800,521997365,3830,3850,3855,3830,121
20231024,115700,521531055,3830,3840,3855,3830,764
20231024,115600,518591825,3830,3830,3830,3830,50
20231024,115500,518400325,3820,3820,3820,3820,0
20231024,115400,518400325,3820,3820,3825,3820,483
20231024,115300,516555185,3840,3840,3840,3820,31
20231024,115200,516436490,3815,3815,3840,3810,29
20231024,115100,516325665,3815,3815,3815,3815,1
20231024,115000,516321850,3820,3825,3845,3820,2425
20231024,114900,507058310,3820,3820,3820,3820,1
20231024,114800,507054490,3840,3840,3840,3840,78
20231024,114700,506754970,3840,3840,3840,3840,26
20231024,114600,506655130,3805,3805,3805,3805,0
20231024,114500,506655130,3805,3830,3835,3805,737
20231024,114400,503841710,3835,3840,3840,3835,12
20231024,114300,503795685,3840,3840,3840,3840,0
20231024,114200,503795685,3840,3840,3840,3840,20
20231024,114100,503718885,3835,3835,3835,3835,1
20231024,114000,503715050,3835,3840,3840,3835,259
20231024,113900,502720530,3845,3840,3845,3840,77
20231024,113800,502424750,3840,3840,3840,3840,244
20231024,113700,501487790,3840,3840,3845,3840,526
20231024,113600,499467620,3845,3840,3845,3840,66
20231024,113500,499214030,3840,3840,3850,3830,748
20231024,113400,496345255,3840,3840,3840,3840,30
20231024,113300,496230055,3840,3840,3840,3840,3
20231024,113200,496218535,3840,3840,3840,3840,100
20231024,113100,495834535,3840,3840,3840,3840,0
20231024,113000,495834535,3840,3835,3840,3835,718
20231024,112900,493080380,3830,3825,3830,3825,130
20231024,112800,492582610,3830,3830,3830,3830,500
20231024,112700,490667610,3830,3830,3830,3830,0
20231024,112600,490667610,3830,3830,3830,3820,233
20231024,112500,489776820,3830,3830,3830,3830,0
20231024,112400,489776820,3830,3825,3830,3825,4
20231024,112300,489761515,3815,3815,3815,3815,187
20231024,112200,489048110,3815,3815,3815,3815,2
20231024,112100,489040480,3815,3815,3815,3815,0
20231024,112000,489040480,3815,3815,3815,3795,83
20231024,111900,488723895,3815,3805,3815,3805,264
20231024,111800,487718565,3805,3795,3805,3795,116
20231024,111700,487277225,3805,3795,3805,3795,2237
20231024,111600,478781540,3790,3790,3790,3790,50
20231024,111500,478592040,3795,3795,3795,3795,121
20231024,111400,478132845,3795,3785,3795,3785,71
20231024,111300,477864100,3785,3785,3785,3785,311
20231024,111200,476686965,3785,3785,3785,3785,0
20231024,111100,476686965,3785,3785,3785,3785,1
20231024,111000,476683180,3785,3785,3785,3785,1
20231024,110900,476679395,3785,3785,3785,3785,11
20231024,110800,476637760,3775,3775,3775,3775,0
20231024,110700,476637760,3775,3775,3775,3775,0
20231024,110600,476637760,3775,3780,3780,3775,500
20231024,110500,474747930,3780,3780,3780,3780,0
20231024,110400,474747930,3780,3780,3780,3780,0
20231024,110300,474747930,3780,3780,3780,3780,250
20231024,110200,473802930,3780,3780,3780,3780,0
20231024,110100,473802930,3780,3780,3780,3780,16
20231024,110000,473742450,3780,3785,3785,3780,111
20231024,105900,473322320,3785,3785,3785,3785,15
20231024,105800,473265545,3785,3785,3785,3785,0
20231024,105700,473265545,3785,3785,3785,3785,0
20231024,105600,473265545,3785,3785,3785,3785,1
20231024,105500,473261760,3785,3785,3785,3785,1
20231024,105400,473257975,3770,3770,3770,3770,22
20231024,105300,473175035,3775,3770,3775,3770,396
20231024,105200,471681015,3775,3795,3795,3775,142
20231024,105100,471142165,3795,3795,3795,3795,0
20231024,105000,471142165,3795,3795,3795,3795,0
20231024,104900,471142165,3795,3790,3795,3785,6
20231024,104800,471119430,3765,3790,3795,3765,11
20231024,104700,471077885,3795,3795,3795,3795,100
20231024,104600,470698385,3795,3795,3795,3795,1
20231024,104500,470694590,3790,3790,3790,3790,10
20231024,104400,470656690,3795,3795,3795,3795,0
20231024,104300,470656690,3795,3795,3795,3765,7
20231024,104200,470630275,3765,3765,3765,3765,137
20231024,104100,470114470,3795,3760,3800,3760,25
20231024,104000,470019745,3755,3740,3755,3720,3350
20231024,103900,457464700,3740,3735,3740,3710,385
20231024,103800,456026500,3715,3720,3720,3715,450
20231024,103700,454353500,3740,3715,3740,3710,932
20231024,103600,450894750,3705,3715,3740,3700,5892
20231024,103500,429069690,3715,3740,3740,3715,1177
20231024,103400,424688745,3745,3750,3750,3745,116
20231024,103300,424254025,3750,3775,3775,3750,676
20231024,103200,421719000,3750,3775,3775,3750,856
20231024,103100,418496145,3775,3770,3775,3770,1051
20231024,103000,414529395,3775,3780,3780,3770,106
20231024,102900,414129245,3780,3790,3800,3780,3052
20231024,102800,402579715,3790,3790,3790,3790,226
20231024,102700,401723175,3790,3795,3795,3790,299
20231024,102600,400589805,3795,3795,3795,3795,30
20231024,102500,400475955,3795,3795,3795,3795,0
20231024,102400,400475955,3795,3795,3805,3795,155
20231024,102300,399887720,3795,3795,3795,3795,2
20231024,102200,399880130,3805,3805,3805,3805,1
20231024,102100,399876325,3790,3805,3805,3790,308
20231024,102000,398707490,3800,3805,3805,3800,589
20231024,101900,396468885,3805,3815,3815,3805,227
20231024,101800,395605140,3810,3820,3820,3805,340
20231024,101700,394311120,3820,3820,3820,3810,738
20231024,101600,391499210,3815,3815,3815,3815,800
20231024,101500,388447210,3815,3810,3815,3810,172
20231024,101400,387791885,3815,3815,3815,3815,501
20231024,101300,385880570,3815,3805,3815,3805,15
20231024,101200,385823485,3815,3800,3815,3800,205
20231024,101100,385043845,3805,3805,3805,3805,1
20231024,101000,385040040,3805,3805,3805,3800,107
20231024,100900,384632910,3805,3805,3805,3805,6
20231024,100800,384610080,3805,3805,3805,3805,1
20231024,100700,384606275,3780,3810,3810,3780,25066
20231024,100600,289818060,3815,3825,3825,3815,26
20231024,100500,289718825,3825,3825,3825,3825,0
20231024,100400,289718825,3825,3820,3825,3805,1026
20231024,100300,285799395,3820,3810,3820,3800,2473
20231024,100200,276395770,3820,3810,3820,3810,2
20231024,100100,276388140,3830,3840,3840,3805,5127
20231024,100000,256827445,3840,3835,3840,3830,61
20231024,095900,256593460,3835,3850,3850,3835,935
20231024,095800,253007490,3850,3845,3850,3840,704
20231024,095700,250303805,3840,3840,3840,3840,0
20231024,095600,250303805,3840,3840,3840,3840,1
20231024,095500,250299965,3840,3850,3850,3835,6100
20231024,095400,226867760,3850,3855,3865,3850,969
20231024,095300,223136010,3850,3850,3850,3850,30
20231024,095200,223020510,3850,3850,3850,3850,0
20231024,095100,223020510,3850,3855,3855,3850,586
20231024,095000,220763350,3855,3870,3870,3855,903
20231024,094900,217273630,3850,3860,3870,3850,1921
20231024,094800,209866860,3860,3860,3860,3860,1
20231024,094700,209863000,3870,3855,3870,3855,201
20231024,094600,209088130,3855,3855,3870,3855,346
20231024,094500,207749140,3855,3870,3870,3855,3824
20231024,094400,192981190,3900,3900,3900,3870,516
20231024,094300,190968850,3900,3880,3900,3870,7659
20231024,094200,161251920,3880,3880,3880,3880,1
20231024,094100,161248040,3880,3895,3900,3880,3300
20231024,094000,148418860,3895,3895,3895,3895,223
20231024,093900,147550275,3895,3895,3895,3895,464
20231024,093800,145742995,3900,3900,3900,3900,0
20231024,093700,145742995,3900,3895,3900,3895,3
20231024,093600,145731305,3900,3900,3900,3900,61
20231024,093500,145493405,3900,3900,3900,3900,0
20231024,093400,145493405,3900,3885,3900,3885,108
20231024,093300,145073660,3900,3905,3905,3885,253
20231024,093200,144088200,3905,3885,3905,3885,100
20231024,093100,143698940,3895,3905,3905,3895,1786
20231024,093000,136733635,3920,3920,3920,3915,524
20231024,092900,134681555,3905,3910,3925,3905,3280
20231024,092800,121865935,3925,3925,3925,3925,3
20231024,092700,121854160,3925,3910,3925,3910,30
20231024,092600,121736455,3925,3930,3930,3910,5
20231024,092500,121716850,3910,3910,3930,3910,21
20231024,092400,121634660,3930,3910,3930,3910,4
20231024,092300,121618980,3930,3930,3930,3910,13
20231024,092200,121567990,3910,3910,3930,3910,10
20231024,092100,121528790,3930,3910,3930,3905,517
20231024,092000,119507550,3910,3910,3930,3910,8
20231024,091900,119476170,3930,3920,3930,3910,1585
20231024,091800,113270525,3935,3930,3935,3920,206
20231024,091700,112460955,3920,3935,3935,3920,3
20231024,091600,112449165,3920,3920,3935,3920,14
20231024,091500,112394105,3935,3920,3935,3920,20
20231024,091400,112315555,3920,3940,3940,3920,787
20231024,091300,109230255,3925,3940,3940,3925,201
20231024,091200,108441295,3940,3925,3940,3920,685
20231024,091100,105749975,3910,3915,3935,3910,1810
20231024,091000,98647800,3935,3915,3935,3915,78
20231024,090900,98342350,3915,3915,3935,3915,334
20231024,090800,97034680,3915,3920,3920,3915,13
20231024,090700,96983740,3940,3950,3950,3920,924
20231024,090600,93360945,3940,3945,3945,3940,828
20231024,090500,90098610,3950,3950,3960,3950,271
20231024,090400,89028110,3950,3920,3950,3920,1756
20231024,090300,82095645,3945,3945,3945,3940,1750
20231024,090200,75194530,3945,3895,3985,3890,8101
20231024,090100,43471440,3885,3885,3890,3885,3521
20231024,090000,29791935,3885,3860,3885,3860,7362