KissMeData/246710/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202000,408215670,9860,9860,9860,9860,255
20231024,201900,408215670,9860,9860,9860,9860,0
20231024,201800,408215670,9860,9860,9860,9860,0
20231024,201700,408215670,9860,9860,9860,9860,0
20231024,201600,408215670,9860,9860,9860,9860,0
20231024,201500,408215670,9860,9860,9860,9860,0
20231024,201400,408215670,9860,9860,9860,9860,0
20231024,201300,408215670,9860,9860,9860,9860,0
20231024,201200,408215670,9860,9860,9860,9860,0
20231024,201100,408215670,9860,9860,9860,9860,0
20231024,201000,408215670,9860,9860,9860,9860,0
20231024,200900,408215670,9860,9860,9860,9860,0
20231024,200800,408215670,9860,9860,9860,9860,0
20231024,200700,408215670,9860,9860,9860,9860,0
20231024,200600,408215670,9860,9860,9860,9860,0
20231024,200500,408215670,9860,9860,9860,9860,0
20231024,200400,408215670,9860,9860,9860,9860,0
20231024,200300,408215670,9860,9860,9860,9860,0
20231024,200200,408215670,9860,9860,9860,9860,0
20231024,200100,408215670,9860,9860,9860,9860,0
20231024,200000,408215670,9860,9860,9860,9860,0
20231024,195900,408215670,9860,9860,9860,9860,0
20231024,195800,408215670,9860,9860,9860,9860,0
20231024,195700,408215670,9860,9860,9860,9860,0
20231024,195600,408215670,9860,9860,9860,9860,0
20231024,195500,408215670,9860,9860,9860,9860,0
20231024,195400,408215670,9860,9860,9860,9860,0
20231024,195300,408215670,9860,9860,9860,9860,0
20231024,195200,408215670,9860,9860,9860,9860,0
20231024,195100,408215670,9860,9860,9860,9860,0
20231024,195000,408215670,9860,9860,9860,9860,255
20231024,194900,408215670,9860,9860,9860,9860,0
20231024,194800,408215670,9860,9860,9860,9860,0
20231024,194700,408215670,9860,9860,9860,9860,0
20231024,194600,408215670,9860,9860,9860,9860,0
20231024,194500,408215670,9860,9860,9860,9860,0
20231024,194400,408215670,9860,9860,9860,9860,0
20231024,194300,408215670,9860,9860,9860,9860,0
20231024,194200,408215670,9860,9860,9860,9860,0
20231024,194100,408215670,9860,9860,9860,9860,0
20231024,194000,408215670,9860,9860,9860,9860,0
20231024,193900,408215670,9860,9860,9860,9860,0
20231024,193800,408215670,9860,9860,9860,9860,0
20231024,193700,408215670,9860,9860,9860,9860,0
20231024,193600,408215670,9860,9860,9860,9860,0
20231024,193500,408215670,9860,9860,9860,9860,0
20231024,193400,408215670,9860,9860,9860,9860,0
20231024,193300,408215670,9860,9860,9860,9860,0
20231024,193200,408215670,9860,9860,9860,9860,0
20231024,193100,408215670,9860,9860,9860,9860,0
20231024,193000,408215670,9860,9860,9860,9860,0
20231024,192900,408215670,9860,9860,9860,9860,0
20231024,192800,408215670,9860,9860,9860,9860,0
20231024,192700,408215670,9860,9860,9860,9860,0
20231024,192600,408215670,9860,9860,9860,9860,0
20231024,192500,408215670,9860,9860,9860,9860,0
20231024,192400,408215670,9860,9860,9860,9860,0
20231024,192300,408215670,9860,9860,9860,9860,0
20231024,192200,408215670,9860,9860,9860,9860,0
20231024,192100,408215670,9860,9860,9860,9860,0
20231024,192000,408215670,9860,9860,9860,9860,255
20231024,191900,408215670,9860,9860,9860,9860,0
20231024,191800,408215670,9860,9860,9860,9860,0
20231024,191700,408215670,9860,9860,9860,9860,0
20231024,191600,408215670,9860,9860,9860,9860,0
20231024,191500,408215670,9860,9860,9860,9860,0
20231024,191400,408215670,9860,9860,9860,9860,0
20231024,191300,408215670,9860,9860,9860,9860,0
20231024,191200,408215670,9860,9860,9860,9860,0
20231024,191100,408215670,9860,9860,9860,9860,0
20231024,191000,408215670,9860,9860,9860,9860,0
20231024,190900,408215670,9860,9860,9860,9860,0
20231024,190800,408215670,9860,9860,9860,9860,0
20231024,190700,408215670,9860,9860,9860,9860,0
20231024,190600,408215670,9860,9860,9860,9860,0
20231024,190500,408215670,9860,9860,9860,9860,0
20231024,190400,408215670,9860,9860,9860,9860,0
20231024,190300,408215670,9860,9860,9860,9860,0
20231024,190200,408215670,9860,9860,9860,9860,0
20231024,190100,408215670,9860,9860,9860,9860,0
20231024,190000,408215670,9860,9860,9860,9860,0
20231024,185900,408215670,9860,9860,9860,9860,0
20231024,185800,408215670,9860,9860,9860,9860,0
20231024,185700,408215670,9860,9860,9860,9860,0
20231024,185600,408215670,9860,9860,9860,9860,0
20231024,185500,408215670,9860,9860,9860,9860,0
20231024,185400,408215670,9860,9860,9860,9860,0
20231024,185300,408215670,9860,9860,9860,9860,0
20231024,185200,408215670,9860,9860,9860,9860,0
20231024,185100,408215670,9860,9860,9860,9860,0
20231024,185000,408215670,9860,9860,9860,9860,255
20231024,184900,408215670,9860,9860,9860,9860,0
20231024,184800,408215670,9860,9860,9860,9860,0
20231024,184700,408215670,9860,9860,9860,9860,0
20231024,184600,408215670,9860,9860,9860,9860,0
20231024,184500,408215670,9860,9860,9860,9860,0
20231024,184400,408215670,9860,9860,9860,9860,0
20231024,184300,408215670,9860,9860,9860,9860,0
20231024,184200,408215670,9860,9860,9860,9860,0
20231024,184100,408215670,9860,9860,9860,9860,0
20231024,184000,408215670,9860,9860,9860,9860,0
20231024,183900,408215670,9860,9860,9860,9860,0
20231024,183800,408215670,9860,9860,9860,9860,0
20231024,183700,408215670,9860,9860,9860,9860,0
20231024,183600,408215670,9860,9860,9860,9860,0
20231024,183500,408215670,9860,9860,9860,9860,0
20231024,183400,408215670,9860,9860,9860,9860,0
20231024,183300,408215670,9860,9860,9860,9860,0
20231024,183200,408215670,9860,9860,9860,9860,0
20231024,183100,408215670,9860,9860,9860,9860,0
20231024,183000,408215670,9860,9860,9860,9860,0
20231024,182900,408215670,9860,9860,9860,9860,0
20231024,182800,408215670,9860,9860,9860,9860,0
20231024,182700,408215670,9860,9860,9860,9860,0
20231024,182600,408215670,9860,9860,9860,9860,0
20231024,182500,408215670,9860,9860,9860,9860,0
20231024,182400,408215670,9860,9860,9860,9860,0
20231024,182300,408215670,9860,9860,9860,9860,0
20231024,182200,408215670,9860,9860,9860,9860,0
20231024,182100,408215670,9860,9860,9860,9860,0
20231024,182000,408215670,9860,9860,9860,9860,255
20231024,181900,408215670,9860,9860,9860,9860,0
20231024,181800,408215670,9860,9860,9860,9860,0
20231024,181700,408215670,9860,9860,9860,9860,0
20231024,181600,408215670,9860,9860,9860,9860,0
20231024,181500,408215670,9860,9860,9860,9860,0
20231024,181400,408215670,9860,9860,9860,9860,0
20231024,181300,408215670,9860,9860,9860,9860,0
20231024,181200,408215670,9860,9860,9860,9860,0
20231024,181100,408215670,9860,9860,9860,9860,0
20231024,181000,408215670,9860,9860,9860,9860,0
20231024,180900,408215670,9860,9860,9860,9860,0
20231024,180800,408215670,9860,9860,9860,9860,0
20231024,180700,408215670,9860,9860,9860,9860,0
20231024,180600,408215670,9860,9860,9860,9860,0
20231024,180500,408215670,9860,9860,9860,9860,0
20231024,180400,408215670,9860,9860,9860,9860,0
20231024,180300,408215670,9860,9860,9860,9860,0
20231024,180200,408215670,9860,9860,9860,9860,0
20231024,180100,408215670,9860,9860,9860,9860,0
20231024,180000,408215670,9860,9860,9860,9860,0
20231024,175900,408215670,9860,9860,9860,9860,0
20231024,175800,408215670,9860,9860,9860,9860,0
20231024,175700,408215670,9860,9860,9860,9860,0
20231024,175600,408215670,9860,9860,9860,9860,0
20231024,175500,408215670,9860,9860,9860,9860,0
20231024,175400,408215670,9860,9860,9860,9860,0
20231024,175300,408215670,9860,9860,9860,9860,0
20231024,175200,408215670,9860,9860,9860,9860,0
20231024,175100,408215670,9860,9860,9860,9860,0
20231024,175000,408215670,9860,9860,9860,9860,255
20231024,174900,408215670,9860,9860,9860,9860,0
20231024,174800,408215670,9860,9860,9860,9860,0
20231024,174700,408215670,9860,9860,9860,9860,0
20231024,174600,408215670,9860,9860,9860,9860,0
20231024,174500,408215670,9860,9860,9860,9860,0
20231024,174400,408215670,9860,9860,9860,9860,0
20231024,174300,408215670,9860,9860,9860,9860,0
20231024,174200,408215670,9860,9860,9860,9860,0
20231024,174100,408215670,9860,9860,9860,9860,0
20231024,174000,408215670,9860,9860,9860,9860,0
20231024,173900,408215670,9860,9860,9860,9860,0
20231024,173800,408215670,9860,9860,9860,9860,0
20231024,173700,408215670,9860,9860,9860,9860,0
20231024,173600,408215670,9860,9860,9860,9860,0
20231024,173500,408215670,9860,9860,9860,9860,0
20231024,173400,408215670,9860,9860,9860,9860,0
20231024,173300,408215670,9860,9860,9860,9860,0
20231024,173200,408215670,9860,9860,9860,9860,0
20231024,173100,408215670,9860,9860,9860,9860,0
20231024,173000,408215670,9860,9860,9860,9860,0
20231024,172900,408215670,9860,9860,9860,9860,0
20231024,172800,408215670,9860,9860,9860,9860,0
20231024,172700,408215670,9860,9860,9860,9860,0
20231024,172600,408215670,9860,9860,9860,9860,0
20231024,172500,408215670,9860,9860,9860,9860,0
20231024,172400,408215670,9860,9860,9860,9860,0
20231024,172300,408215670,9860,9860,9860,9860,0
20231024,172200,408215670,9860,9860,9860,9860,0
20231024,172100,408215670,9860,9860,9860,9860,0
20231024,172000,408215670,9860,9860,9860,9860,255
20231024,171900,408215670,9860,9860,9860,9860,0
20231024,171800,408215670,9860,9860,9860,9860,0
20231024,171700,408215670,9860,9860,9860,9860,0
20231024,171600,408215670,9860,9860,9860,9860,0
20231024,171500,408215670,9860,9860,9860,9860,0
20231024,171400,408215670,9860,9860,9860,9860,0
20231024,171300,408215670,9860,9860,9860,9860,0
20231024,171200,408215670,9860,9860,9860,9860,0
20231024,171100,408215670,9860,9860,9860,9860,0
20231024,171000,408215670,9860,9860,9860,9860,0
20231024,170900,408215670,9860,9860,9860,9860,0
20231024,170800,408215670,9860,9860,9860,9860,0
20231024,170700,408215670,9860,9860,9860,9860,0
20231024,170600,408215670,9860,9860,9860,9860,0
20231024,170500,408215670,9860,9860,9860,9860,0
20231024,170400,408215670,9860,9860,9860,9860,0
20231024,170300,408215670,9860,9860,9860,9860,0
20231024,170200,408215670,9860,9860,9860,9860,0
20231024,170100,408215670,9860,9860,9860,9860,0
20231024,170000,408215670,9860,9860,9860,9860,0
20231024,165900,408215670,9860,9860,9860,9860,0
20231024,165800,408215670,9860,9860,9860,9860,0
20231024,165700,408215670,9860,9860,9860,9860,0
20231024,165600,408215670,9860,9860,9860,9860,0
20231024,165500,408215670,9860,9860,9860,9860,0
20231024,165400,408215670,9860,9860,9860,9860,0
20231024,165300,408215670,9860,9860,9860,9860,0
20231024,165200,408215670,9860,9860,9860,9860,0
20231024,165100,408215670,9860,9860,9860,9860,0
20231024,165000,408215670,9860,9860,9860,9860,255
20231024,164900,408215670,9860,9860,9860,9860,0
20231024,164800,408215670,9860,9860,9860,9860,0
20231024,164700,408215670,9860,9860,9860,9860,0
20231024,164600,408215670,9860,9860,9860,9860,0
20231024,164500,408215670,9860,9860,9860,9860,0
20231024,164400,408215670,9860,9860,9860,9860,0
20231024,164300,408215670,9860,9860,9860,9860,0
20231024,164200,408215670,9860,9860,9860,9860,0
20231024,164100,408215670,9860,9860,9860,9860,0
20231024,164000,408215670,9860,9860,9860,9860,0
20231024,163900,408215670,9860,9860,9860,9860,0
20231024,163800,408215670,9860,9860,9860,9860,0
20231024,163700,408215670,9860,9860,9860,9860,0
20231024,163600,408215670,9860,9860,9860,9860,0
20231024,163500,408215670,9860,9860,9860,9860,0
20231024,163400,408215670,9860,9860,9860,9860,0
20231024,163300,408215670,9860,9860,9860,9860,0
20231024,163200,408215670,9860,9860,9860,9860,0
20231024,163100,408215670,9860,9860,9860,9860,0
20231024,163000,408215670,9860,9860,9860,9860,0
20231024,162900,408215670,9860,9860,9860,9860,0
20231024,162800,408215670,9860,9860,9860,9860,0
20231024,162700,408215670,9860,9860,9860,9860,0
20231024,162600,408215670,9860,9860,9860,9860,0
20231024,162500,408215670,9860,9860,9860,9860,0
20231024,162400,408215670,9860,9860,9860,9860,0
20231024,162300,408215670,9860,9860,9860,9860,0
20231024,162200,408215670,9860,9860,9860,9860,0
20231024,162100,408215670,9860,9860,9860,9860,0
20231024,162000,408215670,9860,9860,9860,9860,255
20231024,161900,408215670,9860,9860,9860,9860,0
20231024,161800,408215670,9860,9860,9860,9860,0
20231024,161700,408215670,9860,9860,9860,9860,0
20231024,161600,408215670,9860,9860,9860,9860,0
20231024,161500,408215670,9860,9860,9860,9860,0
20231024,161400,408215670,9860,9860,9860,9860,0
20231024,161300,408215670,9860,9860,9860,9860,0
20231024,161200,408215670,9860,9860,9860,9860,0
20231024,161100,408215670,9860,9860,9860,9860,0
20231024,161000,408215670,9860,9860,9860,9860,0
20231024,160900,408215670,9860,9860,9860,9860,0
20231024,160800,408215670,9860,9860,9860,9860,0
20231024,160700,408215670,9860,9860,9860,9860,0
20231024,160600,408215670,9860,9860,9860,9860,0
20231024,160500,408215670,9860,9860,9860,9860,0
20231024,160400,408215670,9860,9860,9860,9860,0
20231024,160300,408215670,9860,9860,9860,9860,0
20231024,160200,408215670,9860,9860,9860,9860,0
20231024,160100,408215670,9860,9860,9860,9860,0
20231024,160000,408215670,9860,9860,9860,9860,0
20231024,155900,408215670,9860,9860,9860,9860,0
20231024,155800,408215670,9860,9860,9860,9860,0
20231024,155700,408215670,9860,9860,9860,9860,0
20231024,155600,408215670,9860,9860,9860,9860,0
20231024,155500,408215670,9860,9860,9860,9860,0
20231024,155400,408215670,9860,9860,9860,9860,0
20231024,155300,408215670,9860,9860,9860,9860,0
20231024,155200,408215670,9860,9860,9860,9860,0
20231024,155100,408215670,9860,9860,9860,9860,0
20231024,155000,408215670,9860,9860,9860,9860,255
20231024,154900,408215670,9860,9860,9860,9860,0
20231024,154800,408215670,9860,9860,9860,9860,0
20231024,154700,408215670,9860,9860,9860,9860,0
20231024,154600,408215670,9860,9860,9860,9860,0
20231024,154500,408215670,9860,9860,9860,9860,0
20231024,154400,408215670,9860,9860,9860,9860,0
20231024,154300,408215670,9860,9860,9860,9860,0
20231024,154200,408215670,9860,9860,9860,9860,0
20231024,154100,408215670,9860,9860,9860,9860,0
20231024,154000,408215670,9860,9860,9860,9860,0
20231024,153900,408215670,9860,9860,9860,9860,0
20231024,153800,408215670,9860,9860,9860,9860,0
20231024,153700,408215670,9860,9860,9860,9860,0
20231024,153600,408215670,9860,9860,9860,9860,0
20231024,153500,408215670,9860,9860,9860,9860,0
20231024,153400,408215670,9860,9860,9860,9860,0
20231024,153300,408215670,9860,9860,9860,9860,0
20231024,153200,408215670,9860,9860,9860,9860,0
20231024,153100,408215670,9860,9860,9860,9860,0
20231024,153000,408215670,9860,9860,9860,9860,255
20231024,152900,405701370,9850,9850,9850,9850,0
20231024,152800,405701370,9850,9850,9850,9850,0
20231024,152700,405701370,9850,9850,9850,9850,0
20231024,152600,405701370,9850,9850,9850,9850,0
20231024,152500,405701370,9850,9850,9850,9850,0
20231024,152400,405701370,9850,9850,9850,9850,0
20231024,152300,405701370,9850,9850,9850,9850,0
20231024,152200,405701370,9850,9850,9850,9850,0
20231024,152100,405701370,9850,9850,9850,9850,0
20231024,152000,405701370,9850,9850,9850,9850,0
20231024,151900,405701370,9850,9740,9850,9740,90
20231024,151800,404818500,9850,9840,9850,9840,7
20231024,151700,404749570,9850,9850,9850,9850,0
20231024,151600,404749570,9850,9760,9850,9760,77
20231024,151500,403997870,9730,9760,9760,9730,431
20231024,151400,399800300,9850,9830,9850,9830,43
20231024,151300,399377080,9830,9750,9830,9750,75
20231024,151200,398645750,9840,9840,9840,9840,4
20231024,151100,398606390,9840,9820,9840,9820,12
20231024,151000,398488400,9820,9830,9830,9740,86
20231024,150900,397649770,9830,9820,9830,9820,14
20231024,150800,397512160,9810,9810,9810,9810,83
20231024,150700,396697930,9810,9730,9810,9730,91
20231024,150600,395811140,9820,9820,9820,9820,9
20231024,150500,395722760,9820,9800,9820,9740,141
20231024,150400,394338800,9750,9750,9750,9750,74
20231024,150300,393617300,9800,9800,9800,9800,11
20231024,150200,393509500,9760,9760,9760,9760,0
20231024,150100,393509500,9760,9760,9760,9760,74
20231024,150000,392787260,9800,9800,9800,9800,0
20231024,145900,392787260,9800,9800,9800,9800,1
20231024,145800,392777460,9800,9720,9800,9720,75
20231024,145700,392048380,9720,9720,9720,9720,0
20231024,145600,392048380,9720,9720,9720,9720,0
20231024,145500,392048380,9720,9720,9720,9720,74
20231024,145400,391329100,9800,9800,9800,9800,0
20231024,145300,391329100,9800,9800,9800,9800,0
20231024,145200,391329100,9800,9720,9800,9720,76
20231024,145100,390590300,9790,9790,9790,9790,0
20231024,145000,390590300,9790,9790,9790,9790,1
20231024,144900,390580510,9730,9730,9730,9730,74
20231024,144800,389860490,9800,9800,9800,9800,1
20231024,144700,389850690,9790,9790,9790,9790,6
20231024,144600,389791950,9730,9730,9730,9730,74
20231024,144500,389071930,9740,9740,9740,9740,0
20231024,144400,389071930,9740,9740,9740,9740,0
20231024,144300,389071930,9740,9740,9740,9740,74
20231024,144200,388351170,9750,9750,9750,9750,0
20231024,144100,388351170,9750,9750,9750,9750,73
20231024,144000,387639420,9750,9750,9750,9750,1
20231024,143900,387629670,9800,9800,9800,9800,1
20231024,143800,387619870,9730,9810,9810,9730,77
20231024,143700,386870420,9810,9810,9810,9810,0
20231024,143600,386870420,9810,9810,9810,9810,0
20231024,143500,386870420,9810,9750,9810,9750,76
20231024,143400,386129300,9750,9750,9750,9750,0
20231024,143300,386129300,9750,9790,9790,9750,127
20231024,143200,384889970,9710,9710,9710,9710,75
20231024,143100,384161720,9700,9700,9700,9700,0
20231024,143000,384161720,9700,9710,9710,9700,17
20231024,142900,383996810,9710,9730,9740,9710,154
20231024,142800,382499860,9720,9720,9720,9720,100
20231024,142700,381527860,9790,9790,9790,9790,1
20231024,142600,381518070,9720,9720,9720,9720,74
20231024,142500,380798790,9720,9720,9720,9720,0
20231024,142400,380798790,9720,9720,9720,9720,0
20231024,142300,380798790,9720,9720,9720,9720,74
20231024,142200,380079510,9790,9790,9790,9790,1
20231024,142100,380069720,9720,9720,9720,9720,0
20231024,142000,380069720,9720,9720,9720,9720,74
20231024,141900,379350440,9800,9800,9800,9800,18
20231024,141800,379174040,9810,9810,9810,9810,0
20231024,141700,379174040,9810,9720,9810,9720,75
20231024,141600,378444950,9820,9800,9820,9800,71
20231024,141500,377749010,9790,9790,9800,9790,149
20231024,141400,376290290,9770,9700,9770,9700,124
20231024,141300,375084120,9760,9760,9760,9760,1
20231024,141200,375074360,9700,9700,9700,9700,0
20231024,141100,375074360,9700,9700,9700,9700,125
20231024,141000,373861860,9700,9700,9700,9700,0
20231024,140900,373861860,9700,9700,9700,9700,0
20231024,140800,373861860,9700,9700,9700,9700,74
20231024,140700,373144060,9720,9720,9720,9720,10
20231024,140600,373046860,9720,9720,9720,9720,12
20231024,140500,372930220,9720,9750,9750,9720,64
20231024,140400,372308080,9750,9750,9750,9750,0
20231024,140300,372308080,9750,9750,9750,9750,74
20231024,140200,371586580,9750,9750,9750,9750,0
20231024,140100,371586580,9750,9750,9750,9750,1
20231024,140000,371576830,9750,9730,9750,9730,152
20231024,135900,370096930,9730,9730,9730,9730,0
20231024,135800,370096930,9730,9730,9730,9730,3
20231024,135700,370067740,9730,9730,9730,9680,80
20231024,135600,369293040,9730,9730,9730,9730,9
20231024,135500,369205470,9730,9700,9730,9690,120
20231024,135400,368042100,9690,9730,9730,9690,84
20231024,135300,367227740,9730,9730,9730,9730,2
20231024,135200,367208280,9740,9730,9740,9660,663
20231024,135100,360758920,9660,9700,9740,9660,471
20231024,135000,356193400,9730,9730,9730,9730,0
20231024,134900,356193400,9730,9730,9730,9730,1
20231024,134800,356183670,9730,9730,9730,9680,105
20231024,134700,355165720,9730,9730,9730,9730,0
20231024,134600,355165720,9730,9670,9730,9670,39
20231024,134500,354787450,9670,9670,9670,9670,74
20231024,134400,354071870,9700,9700,9700,9700,0
20231024,134300,354071870,9700,9700,9700,9700,201
20231024,134200,352122170,9650,9670,9670,9650,124
20231024,134100,350925100,9650,9650,9650,9650,0
20231024,134000,350925100,9650,9670,9690,9650,503
20231024,133900,346056050,9650,9650,9650,9630,280
20231024,133800,343355530,9630,9610,9630,9610,62
20231024,133700,342758490,9610,9610,9610,9610,1
20231024,133600,342748880,9600,9600,9600,9600,195
20231024,133500,340876880,9600,9600,9600,9600,0
20231024,133400,340876880,9600,9600,9600,9600,1
20231024,133300,340867280,9530,9530,9530,9530,74
20231024,133200,340162060,9550,9550,9550,9550,0
20231024,133100,340162060,9550,9550,9550,9550,240
20231024,133000,337870060,9550,9550,9550,9550,75
20231024,132900,337153810,9580,9580,9580,9580,0
20231024,132800,337153810,9580,9540,9580,9540,75
20231024,132700,336438270,9580,9580,9580,9580,0
20231024,132600,336438270,9580,9580,9580,9580,19
20231024,132500,336256250,9580,9530,9580,9530,75
20231024,132400,335541450,9580,9580,9580,9580,0
20231024,132300,335541450,9580,9580,9580,9580,24
20231024,132200,335311530,9520,9520,9520,9520,74
20231024,132100,334607050,9560,9560,9560,9560,212
20231024,132000,332580330,9560,9560,9560,9560,0
20231024,131900,332580330,9560,9560,9560,9560,73
20231024,131800,331882450,9550,9550,9550,9550,0
20231024,131700,331882450,9550,9550,9550,9550,1
20231024,131600,331872900,9550,9510,9550,9510,78
20231024,131500,331130960,9550,9550,9550,9550,241
20231024,131400,328829410,9550,9530,9550,9530,404
20231024,131300,324975570,9480,9480,9480,9480,74
20231024,131200,324274050,9530,9480,9530,9480,9
20231024,131100,324188340,9470,9470,9470,9470,0
20231024,131000,324188340,9470,9480,9480,9470,272
20231024,130900,321611320,9470,9470,9470,9470,0
20231024,130800,321611320,9470,9470,9470,9470,0
20231024,130700,321611320,9470,9490,9490,9470,427
20231024,130600,317564570,9480,9500,9500,9480,20
20231024,130500,317374760,9490,9490,9490,9490,0
20231024,130400,317374760,9490,9490,9490,9490,74
20231024,130300,316672500,9490,9490,9490,9490,0
20231024,130200,316672500,9490,9490,9490,9490,0
20231024,130100,316672500,9490,9490,9490,9490,74
20231024,130000,315970240,9500,9500,9500,9500,0
20231024,125900,315970240,9500,9500,9500,9500,0
20231024,125800,315970240,9500,9500,9500,9500,74
20231024,125700,315267240,9480,9500,9500,9480,575
20231024,125600,309815510,9480,9490,9490,9480,58
20231024,125500,309265650,9490,9490,9490,9490,74
20231024,125400,308563390,9520,9520,9520,9520,0
20231024,125300,308563390,9520,9490,9520,9490,201
20231024,125200,306652090,9500,9500,9500,9500,0
20231024,125100,306652090,9500,9500,9500,9500,0
20231024,125000,306652090,9500,9500,9500,9500,75
20231024,124900,305939590,9500,9500,9500,9500,0
20231024,124800,305939590,9500,9500,9500,9500,0
20231024,124700,305939590,9500,9500,9500,9500,74
20231024,124600,305236590,9500,9500,9500,9500,0
20231024,124500,305236590,9500,9500,9500,9500,1000
20231024,124400,295736590,9510,9470,9510,9470,1434
20231024,124300,282118590,9460,9460,9460,9460,0
20231024,124200,282118590,9460,9460,9460,9460,0
20231024,124100,282118590,9460,9460,9460,9460,74
20231024,124000,281418550,9490,9490,9490,9490,1
20231024,123900,281409060,9460,9460,9460,9460,0
20231024,123800,281409060,9460,9460,9460,9460,74
20231024,123700,280709020,9460,9460,9460,9460,0
20231024,123600,280709020,9460,9460,9460,9460,0
20231024,123500,280709020,9460,9460,9460,9460,74
20231024,123400,280008980,9490,9490,9490,9490,2
20231024,123300,279990000,9460,9460,9460,9460,0
20231024,123200,279990000,9460,9460,9460,9460,74
20231024,123100,279289960,9490,9490,9490,9490,19
20231024,123000,279109650,9490,9480,9490,9480,31
20231024,122900,278815600,9490,9490,9490,9490,58
20231024,122800,278265180,9500,9510,9510,9500,343
20231024,122700,275006100,9500,9490,9500,9490,1178
20231024,122600,263817100,9480,9460,9480,9460,423
20231024,122500,259808540,9450,9450,9450,9450,0
20231024,122400,259808540,9450,9450,9450,9450,35
20231024,122300,259477790,9450,9450,9450,9450,74
20231024,122200,258778490,9460,9460,9460,9460,0
20231024,122100,258778490,9460,9460,9460,9460,160
20231024,122000,257264890,9460,9460,9460,9460,74
20231024,121900,256564850,9460,9460,9460,9460,0
20231024,121800,256564850,9460,9460,9460,9460,74
20231024,121700,255864810,9470,9470,9470,9470,309
20231024,121600,252938580,9460,9460,9460,9460,0
20231024,121500,252938580,9460,9460,9460,9460,150
20231024,121400,251519580,9460,9460,9460,9460,7
20231024,121300,251453360,9460,9460,9460,9460,0
20231024,121200,251453360,9460,9460,9460,9460,97
20231024,121100,250535740,9460,9460,9460,9460,98
20231024,121000,249608660,9460,9470,9470,9460,57
20231024,120900,249069430,9460,9460,9470,9460,140
20231024,120800,247744880,9480,9480,9480,9480,0
20231024,120700,247744880,9480,9480,9480,9480,0
20231024,120600,247744880,9480,9500,9500,9480,28
20231024,120500,247479330,9480,9480,9480,9480,40
20231024,120400,247100130,9480,9480,9480,9480,0
20231024,120300,247100130,9480,9480,9480,9480,74
20231024,120200,246398610,9480,9480,9480,9480,0
20231024,120100,246398610,9480,9480,9480,9480,0
20231024,120000,246398610,9480,9490,9500,9480,274
20231024,115900,243797650,9480,9490,9490,9480,15
20231024,115800,243655430,9490,9490,9490,9490,0
20231024,115700,243655430,9490,9470,9490,9470,76
20231024,115600,242935670,9470,9470,9470,9470,0
20231024,115500,242935670,9470,9470,9470,9470,0
20231024,115400,242935670,9470,9470,9470,9470,74
20231024,115300,242234890,9470,9470,9470,9470,0
20231024,115200,242234890,9470,9470,9470,9470,0
20231024,115100,242234890,9470,9470,9470,9470,74
20231024,115000,241534110,9470,9470,9470,9470,40
20231024,114900,241155310,9470,9470,9470,9470,0
20231024,114800,241155310,9470,9500,9500,9470,76
20231024,114700,240435560,9450,9450,9450,9450,0
20231024,114600,240435560,9450,9450,9450,9450,17
20231024,114500,240274910,9450,9450,9450,9450,74
20231024,114400,239575610,9530,9530,9530,9530,0
20231024,114300,239575610,9530,9460,9530,9460,75
20231024,114200,238866040,9540,9540,9540,9540,0
20231024,114100,238866040,9540,9540,9540,9540,16
20231024,114000,238713400,9540,9470,9540,9470,75
20231024,113900,238003080,9540,9540,9540,9540,0
20231024,113800,238003080,9540,9540,9540,9540,0
20231024,113700,238003080,9540,9460,9540,9460,75
20231024,113600,237293500,9540,9540,9540,9540,0
20231024,113500,237293500,9540,9540,9540,9540,1
20231024,113400,237283960,9460,9460,9460,9460,74
20231024,113300,236583920,9530,9530,9530,9530,1
20231024,113200,236574390,9530,9530,9530,9530,1
20231024,113100,236564860,9460,9520,9520,9460,183
20231024,113000,234833500,9520,9520,9520,9520,1
20231024,112900,234823980,9530,9530,9530,9530,0
20231024,112800,234823980,9530,9470,9530,9470,76
20231024,112700,234104200,9490,9490,9490,9490,0
20231024,112600,234104200,9490,9490,9490,9490,0
20231024,112500,234104200,9490,9490,9490,9490,74
20231024,112400,233401940,9530,9530,9530,9530,0
20231024,112300,233401940,9530,9530,9530,9530,1
20231024,112200,233392410,9530,9530,9530,9530,1
20231024,112100,233382880,9550,9550,9550,9550,1
20231024,112000,233373330,9520,9520,9520,9520,1
20231024,111900,233363810,9520,9520,9520,9520,174
20231024,111800,231707330,9540,9540,9540,9540,0
20231024,111700,231707330,9540,9540,9540,9540,1
20231024,111600,231697790,9560,9560,9560,9480,77
20231024,111500,230967640,9500,9500,9500,9500,0
20231024,111400,230967640,9500,9500,9500,9500,1
20231024,111300,230958140,9460,9460,9460,9460,74
20231024,111200,230258100,9580,9440,9580,9440,983
20231024,111100,220958620,9420,9420,9420,9420,0
20231024,111000,220958620,9420,9440,9440,9420,76
20231024,110900,220242660,9440,9440,9440,9420,644
20231024,110800,214165300,9440,9410,9440,9410,129
20231024,110700,212950850,9430,9430,9430,9430,45
20231024,110600,212526500,9430,9430,9430,9430,160
20231024,110500,211017700,9430,9430,9430,9430,174
20231024,110400,209376880,9430,9420,9430,9420,668
20231024,110300,203080730,9400,9370,9400,9370,1007
20231024,110200,193615140,9370,9370,9370,9370,67
20231024,110100,192987350,9380,9380,9380,9380,24
20231024,110000,192762230,9380,9400,9400,9380,158
20231024,105900,191279870,9400,9400,9400,9390,304
20231024,105800,188423010,9400,9400,9400,9400,11
20231024,105700,188319610,9390,9390,9390,9390,1
20231024,105600,188310220,9400,9400,9400,9400,96
20231024,105500,187407820,9450,9450,9450,9450,1
20231024,105400,187398370,9450,9450,9450,9450,1
20231024,105300,187388920,9450,9400,9450,9370,112
20231024,105200,186337530,9400,9400,9400,9400,1
20231024,105100,186328130,9400,9400,9400,9400,50
20231024,105000,185858130,9400,9450,9450,9400,26
20231024,104900,185613480,9450,9450,9450,9450,25
20231024,104800,185377230,9410,9410,9410,9410,31
20231024,104700,185085520,9410,9410,9410,9410,81
20231024,104600,184323310,9450,9450,9450,9450,14
20231024,104500,184191010,9460,9460,9460,9460,31
20231024,104400,183897750,9410,9410,9410,9410,89
20231024,104300,183060260,9410,9410,9410,9410,200
20231024,104200,181178260,9410,9410,9410,9400,313
20231024,104100,178235150,9410,9410,9410,9380,92
20231024,104000,177371650,9360,9390,9390,9360,432
20231024,103900,173324470,9380,9360,9380,9360,77
20231024,103800,172603610,9360,9370,9370,9360,186
20231024,103700,170861240,9390,9390,9390,9390,25
20231024,103600,170626490,9390,9390,9390,9390,25
20231024,103500,170391740,9390,9410,9410,9390,34
20231024,103400,170071900,9400,9400,9400,9400,0
20231024,103300,170071900,9400,9360,9400,9360,90
20231024,103200,169228360,9360,9390,9390,9360,415
20231024,103100,165338740,9390,9400,9410,9390,72
20231024,103000,164661980,9400,9400,9400,9400,74
20231024,102900,163966380,9410,9400,9410,9400,254
20231024,102800,161578460,9400,9390,9400,9390,23
20231024,102700,161362310,9400,9400,9400,9390,98
20231024,102600,160442020,9390,9400,9400,9390,14
20231024,102500,160310430,9400,9400,9400,9400,175
20231024,102400,158665430,9400,9400,9400,9400,37
20231024,102300,158317630,9380,9400,9400,9380,256
20231024,102200,155911770,9430,9430,9430,9430,1
20231024,102100,155902340,9400,9400,9400,9400,185
20231024,102000,154163340,9400,9400,9400,9400,18
20231024,101900,153994140,9410,9410,9410,9410,0
20231024,101800,153994140,9410,9420,9420,9410,103
20231024,101700,153024890,9440,9440,9440,9440,0
20231024,101600,153024890,9440,9410,9480,9410,102
20231024,101500,152064970,9420,9420,9420,9420,7
20231024,101400,151999030,9490,9420,9490,9420,100
20231024,101300,151056960,9410,9410,9410,9410,0
20231024,101200,151056960,9410,9410,9410,9410,0
20231024,101100,151056960,9410,9410,9410,9410,617
20231024,101000,145250990,9400,9400,9400,9400,1
20231024,100900,145241590,9400,9430,9430,9400,35
20231024,100800,144912040,9450,9450,9450,9450,0
20231024,100700,144912040,9450,9440,9450,9420,419
20231024,100600,140964850,9450,9440,9450,9440,1001
20231024,100500,131505420,9450,9450,9450,9450,0
20231024,100400,131505420,9450,9450,9450,9450,0
20231024,100300,131505420,9450,9450,9450,9450,869
20231024,100200,123293370,9450,9410,9450,9380,223
20231024,100100,121191060,9410,9420,9420,9390,771
20231024,100000,113943140,9420,9470,9470,9420,913
20231024,095900,105332690,9470,9470,9470,9470,6
20231024,095800,105275870,9470,9470,9470,9450,312
20231024,095700,102325230,9450,9520,9520,9450,900
20231024,095600,93805700,9520,9520,9520,9520,80
20231024,095500,93044100,9520,9570,9570,9510,13
20231024,095400,92919900,9570,9550,9570,9550,2
20231024,095300,92900780,9510,9500,9510,9500,67
20231024,095200,92263850,9500,9480,9500,9480,110
20231024,095100,91221030,9480,9480,9480,9480,5
20231024,095000,91173630,9480,9470,9480,9470,82
20231024,094900,90396740,9470,9470,9470,9470,12
20231024,094800,90283100,9470,9480,9500,9470,193
20231024,094700,88450860,9480,9510,9510,9470,790
20231024,094600,80960740,9480,9550,9570,9480,3203
20231024,094500,50540680,9530,9530,9530,9530,1
20231024,094400,50531150,9530,9550,9550,9530,257
20231024,094300,48081600,9550,9550,9550,9550,85
20231024,094200,47269850,9570,9570,9570,9570,118
20231024,094100,46140590,9580,9580,9580,9580,2
20231024,094000,46121430,9580,9570,9580,9570,8
20231024,093900,46044850,9550,9570,9570,9550,153
20231024,093800,44581080,9570,9550,9570,9550,12
20231024,093700,44466280,9550,9570,9570,9550,8
20231024,093600,44389860,9570,9590,9590,9570,10
20231024,093500,44294140,9550,9550,9550,9550,0
20231024,093400,44294140,9550,9550,9550,9550,48
20231024,093300,43835740,9550,9550,9550,9550,0
20231024,093200,43835740,9550,9550,9550,9550,7
20231024,093100,43768890,9550,9550,9550,9510,44
20231024,093000,43348730,9540,9530,9540,9500,58
20231024,092900,42797240,9550,9550,9550,9500,574
20231024,092800,37337370,9590,9540,9590,9540,94
20231024,092700,36440560,9540,9570,9570,9540,1077
20231024,092600,26153070,9580,9630,9640,9580,307
20231024,092500,23208850,9600,9620,9620,9600,3
20231024,092400,23180020,9600,9600,9600,9600,100
20231024,092300,22220020,9600,9600,9600,9600,173
20231024,092200,20559220,9660,9600,9660,9600,335
20231024,092100,17343160,9680,9610,9680,9610,8
20231024,092000,17266210,9640,9650,9650,9640,48
20231024,091900,16803240,9720,9720,9720,9720,0
20231024,091800,16803240,9720,9700,9720,9700,2
20231024,091700,16783820,9700,9660,9700,9660,13
20231024,091600,16658200,9670,9670,9670,9670,19
20231024,091500,16474470,9700,9700,9700,9700,0
20231024,091400,16474470,9700,9700,9700,9690,20
20231024,091300,16280640,9700,9700,9700,9700,0
20231024,091200,16280640,9700,9700,9700,9700,43
20231024,091100,15863540,9700,9700,9700,9700,6
20231024,091000,15805340,9690,9690,9690,9690,0
20231024,090900,15805340,9690,9690,9690,9690,238
20231024,090800,13499120,9690,9690,9690,9690,137
20231024,090700,12171590,9690,9690,9690,9690,0
20231024,090600,12171590,9690,9700,9700,9690,303
20231024,090500,9232910,9700,9690,9700,9690,71
20231024,090400,8544910,9690,9690,9690,9690,2
20231024,090300,8525530,9690,9690,9690,9690,0
20231024,090200,8525530,9690,9660,9700,9660,63
20231024,090100,7915170,9700,9700,9700,9700,0
20231024,090000,7915170,9700,9700,9700,9690,815