KissMeData/072990/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193300,282206580,8660,8660,8660,8660,337
20231024,193200,282206580,8660,8660,8660,8660,0
20231024,193100,282206580,8660,8660,8660,8660,0
20231024,193000,282206580,8660,8660,8660,8660,0
20231024,192900,282206580,8660,8660,8660,8660,0
20231024,192800,282206580,8660,8660,8660,8660,0
20231024,192700,282206580,8660,8660,8660,8660,0
20231024,192600,282206580,8660,8660,8660,8660,0
20231024,192500,282206580,8660,8660,8660,8660,0
20231024,192400,282206580,8660,8660,8660,8660,0
20231024,192300,282206580,8660,8660,8660,8660,0
20231024,192200,282206580,8660,8660,8660,8660,0
20231024,192100,282206580,8660,8660,8660,8660,0
20231024,192000,282206580,8660,8660,8660,8660,0
20231024,191900,282206580,8660,8660,8660,8660,0
20231024,191800,282206580,8660,8660,8660,8660,0
20231024,191700,282206580,8660,8660,8660,8660,0
20231024,191600,282206580,8660,8660,8660,8660,0
20231024,191500,282206580,8660,8660,8660,8660,0
20231024,191400,282206580,8660,8660,8660,8660,0
20231024,191300,282206580,8660,8660,8660,8660,0
20231024,191200,282206580,8660,8660,8660,8660,0
20231024,191100,282206580,8660,8660,8660,8660,0
20231024,191000,282206580,8660,8660,8660,8660,0
20231024,190900,282206580,8660,8660,8660,8660,0
20231024,190800,282206580,8660,8660,8660,8660,0
20231024,190700,282206580,8660,8660,8660,8660,0
20231024,190600,282206580,8660,8660,8660,8660,0
20231024,190500,282206580,8660,8660,8660,8660,0
20231024,190400,282206580,8660,8660,8660,8660,0
20231024,190300,282206580,8660,8660,8660,8660,337
20231024,190200,282206580,8660,8660,8660,8660,0
20231024,190100,282206580,8660,8660,8660,8660,0
20231024,190000,282206580,8660,8660,8660,8660,0
20231024,185900,282206580,8660,8660,8660,8660,0
20231024,185800,282206580,8660,8660,8660,8660,0
20231024,185700,282206580,8660,8660,8660,8660,0
20231024,185600,282206580,8660,8660,8660,8660,0
20231024,185500,282206580,8660,8660,8660,8660,0
20231024,185400,282206580,8660,8660,8660,8660,0
20231024,185300,282206580,8660,8660,8660,8660,0
20231024,185200,282206580,8660,8660,8660,8660,0
20231024,185100,282206580,8660,8660,8660,8660,0
20231024,185000,282206580,8660,8660,8660,8660,0
20231024,184900,282206580,8660,8660,8660,8660,0
20231024,184800,282206580,8660,8660,8660,8660,0
20231024,184700,282206580,8660,8660,8660,8660,0
20231024,184600,282206580,8660,8660,8660,8660,0
20231024,184500,282206580,8660,8660,8660,8660,0
20231024,184400,282206580,8660,8660,8660,8660,0
20231024,184300,282206580,8660,8660,8660,8660,0
20231024,184200,282206580,8660,8660,8660,8660,0
20231024,184100,282206580,8660,8660,8660,8660,0
20231024,184000,282206580,8660,8660,8660,8660,0
20231024,183900,282206580,8660,8660,8660,8660,0
20231024,183800,282206580,8660,8660,8660,8660,0
20231024,183700,282206580,8660,8660,8660,8660,0
20231024,183600,282206580,8660,8660,8660,8660,0
20231024,183500,282206580,8660,8660,8660,8660,0
20231024,183400,282206580,8660,8660,8660,8660,0
20231024,183300,282206580,8660,8660,8660,8660,337
20231024,183200,282206580,8660,8660,8660,8660,0
20231024,183100,282206580,8660,8660,8660,8660,0
20231024,183000,282206580,8660,8660,8660,8660,0
20231024,182900,282206580,8660,8660,8660,8660,0
20231024,182800,282206580,8660,8660,8660,8660,0
20231024,182700,282206580,8660,8660,8660,8660,0
20231024,182600,282206580,8660,8660,8660,8660,0
20231024,182500,282206580,8660,8660,8660,8660,0
20231024,182400,282206580,8660,8660,8660,8660,0
20231024,182300,282206580,8660,8660,8660,8660,0
20231024,182200,282206580,8660,8660,8660,8660,0
20231024,182100,282206580,8660,8660,8660,8660,0
20231024,182000,282206580,8660,8660,8660,8660,0
20231024,181900,282206580,8660,8660,8660,8660,0
20231024,181800,282206580,8660,8660,8660,8660,0
20231024,181700,282206580,8660,8660,8660,8660,0
20231024,181600,282206580,8660,8660,8660,8660,0
20231024,181500,282206580,8660,8660,8660,8660,0
20231024,181400,282206580,8660,8660,8660,8660,0
20231024,181300,282206580,8660,8660,8660,8660,0
20231024,181200,282206580,8660,8660,8660,8660,0
20231024,181100,282206580,8660,8660,8660,8660,0
20231024,181000,282206580,8660,8660,8660,8660,0
20231024,180900,282206580,8660,8660,8660,8660,0
20231024,180800,282206580,8660,8660,8660,8660,0
20231024,180700,282206580,8660,8660,8660,8660,0
20231024,180600,282206580,8660,8660,8660,8660,0
20231024,180500,282206580,8660,8660,8660,8660,0
20231024,180400,282206580,8660,8660,8660,8660,0
20231024,180300,282206580,8660,8660,8660,8660,337
20231024,180200,282206580,8660,8660,8660,8660,0
20231024,180100,282206580,8660,8660,8660,8660,0
20231024,180000,282206580,8660,8660,8660,8660,0
20231024,175900,282206580,8660,8660,8660,8660,0
20231024,175800,282206580,8660,8660,8660,8660,0
20231024,175700,282206580,8660,8660,8660,8660,0
20231024,175600,282206580,8660,8660,8660,8660,0
20231024,175500,282206580,8660,8660,8660,8660,0
20231024,175400,282206580,8660,8660,8660,8660,0
20231024,175300,282206580,8660,8660,8660,8660,0
20231024,175200,282206580,8660,8660,8660,8660,0
20231024,175100,282206580,8660,8660,8660,8660,0
20231024,175000,282206580,8660,8660,8660,8660,0
20231024,174900,282206580,8660,8660,8660,8660,0
20231024,174800,282206580,8660,8660,8660,8660,0
20231024,174700,282206580,8660,8660,8660,8660,0
20231024,174600,282206580,8660,8660,8660,8660,0
20231024,174500,282206580,8660,8660,8660,8660,0
20231024,174400,282206580,8660,8660,8660,8660,0
20231024,174300,282206580,8660,8660,8660,8660,0
20231024,174200,282206580,8660,8660,8660,8660,0
20231024,174100,282206580,8660,8660,8660,8660,0
20231024,174000,282206580,8660,8660,8660,8660,0
20231024,173900,282206580,8660,8660,8660,8660,0
20231024,173800,282206580,8660,8660,8660,8660,0
20231024,173700,282206580,8660,8660,8660,8660,0
20231024,173600,282206580,8660,8660,8660,8660,0
20231024,173500,282206580,8660,8660,8660,8660,0
20231024,173400,282206580,8660,8660,8660,8660,0
20231024,173300,282206580,8660,8660,8660,8660,337
20231024,173200,282206580,8660,8660,8660,8660,0
20231024,173100,282206580,8660,8660,8660,8660,0
20231024,173000,282206580,8660,8660,8660,8660,0
20231024,172900,282206580,8660,8660,8660,8660,0
20231024,172800,282206580,8660,8660,8660,8660,0
20231024,172700,282206580,8660,8660,8660,8660,0
20231024,172600,282206580,8660,8660,8660,8660,0
20231024,172500,282206580,8660,8660,8660,8660,0
20231024,172400,282206580,8660,8660,8660,8660,0
20231024,172300,282206580,8660,8660,8660,8660,0
20231024,172200,282206580,8660,8660,8660,8660,0
20231024,172100,282206580,8660,8660,8660,8660,0
20231024,172000,282206580,8660,8660,8660,8660,0
20231024,171900,282206580,8660,8660,8660,8660,0
20231024,171800,282206580,8660,8660,8660,8660,0
20231024,171700,282206580,8660,8660,8660,8660,0
20231024,171600,282206580,8660,8660,8660,8660,0
20231024,171500,282206580,8660,8660,8660,8660,0
20231024,171400,282206580,8660,8660,8660,8660,0
20231024,171300,282206580,8660,8660,8660,8660,0
20231024,171200,282206580,8660,8660,8660,8660,0
20231024,171100,282206580,8660,8660,8660,8660,0
20231024,171000,282206580,8660,8660,8660,8660,0
20231024,170900,282206580,8660,8660,8660,8660,0
20231024,170800,282206580,8660,8660,8660,8660,0
20231024,170700,282206580,8660,8660,8660,8660,0
20231024,170600,282206580,8660,8660,8660,8660,0
20231024,170500,282206580,8660,8660,8660,8660,0
20231024,170400,282206580,8660,8660,8660,8660,0
20231024,170300,282206580,8660,8660,8660,8660,337
20231024,170200,282206580,8660,8660,8660,8660,0
20231024,170100,282206580,8660,8660,8660,8660,0
20231024,170000,282206580,8660,8660,8660,8660,0
20231024,165900,282206580,8660,8660,8660,8660,0
20231024,165800,282206580,8660,8660,8660,8660,0
20231024,165700,282206580,8660,8660,8660,8660,0
20231024,165600,282206580,8660,8660,8660,8660,0
20231024,165500,282206580,8660,8660,8660,8660,0
20231024,165400,282206580,8660,8660,8660,8660,0
20231024,165300,282206580,8660,8660,8660,8660,0
20231024,165200,282206580,8660,8660,8660,8660,0
20231024,165100,282206580,8660,8660,8660,8660,0
20231024,165000,282206580,8660,8660,8660,8660,0
20231024,164900,282206580,8660,8660,8660,8660,0
20231024,164800,282206580,8660,8660,8660,8660,0
20231024,164700,282206580,8660,8660,8660,8660,0
20231024,164600,282206580,8660,8660,8660,8660,0
20231024,164500,282206580,8660,8660,8660,8660,0
20231024,164400,282206580,8660,8660,8660,8660,0
20231024,164300,282206580,8660,8660,8660,8660,0
20231024,164200,282206580,8660,8660,8660,8660,0
20231024,164100,282206580,8660,8660,8660,8660,0
20231024,164000,282206580,8660,8660,8660,8660,0
20231024,163900,282206580,8660,8660,8660,8660,0
20231024,163800,282206580,8660,8660,8660,8660,0
20231024,163700,282206580,8660,8660,8660,8660,0
20231024,163600,282206580,8660,8660,8660,8660,0
20231024,163500,282206580,8660,8660,8660,8660,0
20231024,163400,282206580,8660,8660,8660,8660,0
20231024,163300,282206580,8660,8660,8660,8660,337
20231024,163200,282206580,8660,8660,8660,8660,0
20231024,163100,282206580,8660,8660,8660,8660,0
20231024,163000,282206580,8660,8660,8660,8660,0
20231024,162900,282206580,8660,8660,8660,8660,0
20231024,162800,282206580,8660,8660,8660,8660,0
20231024,162700,282206580,8660,8660,8660,8660,0
20231024,162600,282206580,8660,8660,8660,8660,0
20231024,162500,282206580,8660,8660,8660,8660,0
20231024,162400,282206580,8660,8660,8660,8660,0
20231024,162300,282206580,8660,8660,8660,8660,0
20231024,162200,282206580,8660,8660,8660,8660,0
20231024,162100,282206580,8660,8660,8660,8660,0
20231024,162000,282206580,8660,8660,8660,8660,0
20231024,161900,282206580,8660,8660,8660,8660,0
20231024,161800,282206580,8660,8660,8660,8660,0
20231024,161700,282206580,8660,8660,8660,8660,0
20231024,161600,282206580,8660,8660,8660,8660,0
20231024,161500,282206580,8660,8660,8660,8660,0
20231024,161400,282206580,8660,8660,8660,8660,0
20231024,161300,282206580,8660,8660,8660,8660,0
20231024,161200,282206580,8660,8660,8660,8660,0
20231024,161100,282206580,8660,8660,8660,8660,0
20231024,161000,282206580,8660,8660,8660,8660,0
20231024,160900,282206580,8660,8660,8660,8660,0
20231024,160800,282206580,8660,8660,8660,8660,0
20231024,160700,282206580,8660,8660,8660,8660,0
20231024,160600,282206580,8660,8660,8660,8660,0
20231024,160500,282206580,8660,8660,8660,8660,0
20231024,160400,282206580,8660,8660,8660,8660,0
20231024,160300,282206580,8660,8660,8660,8660,337
20231024,160200,282206580,8660,8660,8660,8660,0
20231024,160100,282206580,8660,8660,8660,8660,0
20231024,160000,282206580,8660,8660,8660,8660,0
20231024,155900,282206580,8660,8660,8660,8660,0
20231024,155800,282206580,8660,8660,8660,8660,0
20231024,155700,282206580,8660,8660,8660,8660,0
20231024,155600,282206580,8660,8660,8660,8660,0
20231024,155500,282206580,8660,8660,8660,8660,0
20231024,155400,282206580,8660,8660,8660,8660,0
20231024,155300,282206580,8660,8660,8660,8660,0
20231024,155200,282206580,8660,8660,8660,8660,0
20231024,155100,282206580,8660,8660,8660,8660,0
20231024,155000,282206580,8660,8660,8660,8660,0
20231024,154900,282206580,8660,8660,8660,8660,0
20231024,154800,282206580,8660,8660,8660,8660,0
20231024,154700,282206580,8660,8660,8660,8660,0
20231024,154600,282206580,8660,8660,8660,8660,0
20231024,154500,282206580,8660,8660,8660,8660,0
20231024,154400,282206580,8660,8660,8660,8660,0
20231024,154300,282206580,8660,8660,8660,8660,0
20231024,154200,282206580,8660,8660,8660,8660,0
20231024,154100,282206580,8660,8660,8660,8660,0
20231024,154000,282206580,8660,8660,8660,8660,0
20231024,153900,282206580,8660,8660,8660,8660,0
20231024,153800,282206580,8660,8660,8660,8660,0
20231024,153700,282206580,8660,8660,8660,8660,0
20231024,153600,282206580,8660,8660,8660,8660,0
20231024,153500,282206580,8660,8660,8660,8660,0
20231024,153400,282206580,8660,8660,8660,8660,0
20231024,153300,282206580,8660,8660,8660,8660,337
20231024,153200,282206580,8660,8660,8660,8660,0
20231024,153100,282206580,8660,8660,8660,8660,0
20231024,153000,282206580,8660,8660,8660,8660,337
20231024,152900,279288160,8600,8600,8600,8600,0
20231024,152800,279288160,8600,8600,8600,8600,0
20231024,152700,279288160,8600,8600,8600,8600,0
20231024,152600,279288160,8600,8600,8600,8600,0
20231024,152500,279288160,8600,8600,8600,8600,0
20231024,152400,279288160,8600,8600,8600,8600,0
20231024,152300,279288160,8600,8600,8600,8600,0
20231024,152200,279288160,8600,8600,8600,8600,0
20231024,152100,279288160,8600,8600,8600,8600,0
20231024,152000,279288160,8600,8600,8600,8600,0
20231024,151900,279288160,8600,8600,8600,8600,0
20231024,151800,279288160,8600,8600,8600,8600,0
20231024,151700,279288160,8600,8640,8640,8600,119
20231024,151600,278262240,8660,8660,8660,8660,27
20231024,151500,278028420,8650,8650,8650,8650,50
20231024,151400,277595920,8650,8650,8650,8650,0
20231024,151300,277595920,8650,8650,8650,8650,0
20231024,151200,277595920,8650,8650,8650,8650,143
20231024,151100,276358970,8640,8640,8640,8640,0
20231024,151000,276358970,8640,8640,8640,8640,0
20231024,150900,276358970,8640,8640,8640,8640,0
20231024,150800,276358970,8640,8640,8640,8640,130
20231024,150700,275235770,8650,8660,8660,8650,18
20231024,150600,275080040,8660,8660,8660,8660,0
20231024,150500,275080040,8660,8650,8660,8650,3
20231024,150400,275054070,8600,8600,8600,8600,0
20231024,150300,275054070,8600,8600,8600,8600,0
20231024,150200,275054070,8600,8600,8600,8600,0
20231024,150100,275054070,8600,8600,8600,8600,0
20231024,150000,275054070,8600,8600,8600,8600,0
20231024,145900,275054070,8600,8620,8620,8600,106
20231024,145800,274142270,8660,8660,8660,8660,0
20231024,145700,274142270,8660,8660,8660,8660,50
20231024,145600,273709270,8660,8660,8660,8660,0
20231024,145500,273709270,8660,8660,8660,8660,0
20231024,145400,273709270,8660,8660,8660,8660,1
20231024,145300,273700610,8670,8670,8670,8670,0
20231024,145200,273700610,8670,8670,8670,8670,0
20231024,145100,273700610,8670,8670,8670,8670,0
20231024,145000,273700610,8670,8670,8670,8670,100
20231024,144900,272833610,8660,8660,8660,8660,0
20231024,144800,272833610,8660,8660,8660,8660,20
20231024,144700,272660410,8660,8660,8660,8660,15
20231024,144600,272530510,8660,8660,8660,8660,0
20231024,144500,272530510,8660,8660,8660,8660,0
20231024,144400,272530510,8660,8660,8660,8660,0
20231024,144300,272530510,8660,8660,8660,8660,0
20231024,144200,272530510,8660,8660,8660,8660,0
20231024,144100,272530510,8660,8650,8660,8650,11
20231024,144000,272435320,8650,8650,8650,8650,0
20231024,143900,272435320,8650,8640,8650,8640,11
20231024,143800,272340180,8650,8650,8650,8650,0
20231024,143700,272340180,8650,8650,8650,8650,0
20231024,143600,272340180,8650,8650,8650,8650,11
20231024,143500,272245030,8630,8630,8630,8630,0
20231024,143400,272245030,8630,8630,8630,8630,0
20231024,143300,272245030,8630,8630,8630,8630,0
20231024,143200,272245030,8630,8630,8630,8630,0
20231024,143100,272245030,8630,8630,8630,8630,0
20231024,143000,272245030,8630,8630,8630,8630,48
20231024,142900,271830790,8630,8630,8630,8630,0
20231024,142800,271830790,8630,8630,8630,8630,9
20231024,142700,271753120,8630,8630,8630,8630,0
20231024,142600,271753120,8630,8630,8630,8630,1
20231024,142500,271744490,8650,8640,8650,8640,116
20231024,142400,270741560,8640,8640,8640,8640,0
20231024,142300,270741560,8640,8640,8640,8640,8
20231024,142200,270672440,8640,8640,8640,8640,0
20231024,142100,270672440,8640,8640,8640,8640,0
20231024,142000,270672440,8640,8640,8640,8640,0
20231024,141900,270672440,8640,8640,8640,8640,0
20231024,141800,270672440,8640,8640,8640,8640,0
20231024,141700,270672440,8640,8640,8640,8640,1
20231024,141600,270663800,8570,8630,8630,8570,60
20231024,141500,270147540,8640,8640,8640,8640,9
20231024,141400,270069780,8640,8640,8640,8640,6
20231024,141300,270017940,8650,8650,8650,8650,11
20231024,141200,269922790,8650,8640,8650,8640,126
20231024,141100,268833150,8640,8640,8640,8640,200
20231024,141000,267105150,8640,8640,8640,8640,0
20231024,140900,267105150,8640,8640,8640,8640,0
20231024,140800,267105150,8640,8640,8640,8640,1
20231024,140700,267096510,8640,8640,8640,8640,1
20231024,140600,267087870,8630,8620,8630,8620,839
20231024,140500,259849400,8610,8600,8610,8600,617
20231024,140400,254538200,8600,8600,8600,8600,0
20231024,140300,254538200,8600,8600,8600,8600,0
20231024,140200,254538200,8600,8600,8600,8600,4
20231024,140100,254503800,8560,8560,8560,8560,0
20231024,140000,254503800,8560,8560,8560,8560,0
20231024,135900,254503800,8560,8560,8560,8560,0
20231024,135800,254503800,8560,8560,8560,8560,0
20231024,135700,254503800,8560,8560,8560,8560,0
20231024,135600,254503800,8560,8560,8560,8560,0
20231024,135500,254503800,8560,8560,8560,8560,11
20231024,135400,254409640,8560,8560,8560,8560,0
20231024,135300,254409640,8560,8560,8560,8560,1
20231024,135200,254401080,8610,8610,8610,8610,0
20231024,135100,254401080,8610,8610,8610,8610,0
20231024,135000,254401080,8610,8610,8610,8610,0
20231024,134900,254401080,8610,8610,8610,8610,0
20231024,134800,254401080,8610,8610,8610,8610,0
20231024,134700,254401080,8610,8610,8610,8610,0
20231024,134600,254401080,8610,8610,8610,8610,0
20231024,134500,254401080,8610,8610,8610,8610,0
20231024,134400,254401080,8610,8610,8610,8610,0
20231024,134300,254401080,8610,8610,8610,8610,0
20231024,134200,254401080,8610,8610,8610,8610,1
20231024,134100,254392470,8620,8620,8620,8620,0
20231024,134000,254392470,8620,8620,8620,8620,0
20231024,133900,254392470,8620,8620,8620,8620,0
20231024,133800,254392470,8620,8620,8620,8620,0
20231024,133700,254392470,8620,8620,8620,8620,0
20231024,133600,254392470,8620,8620,8620,8620,0
20231024,133500,254392470,8620,8620,8620,8620,0
20231024,133400,254392470,8620,8620,8620,8620,0
20231024,133300,254392470,8620,8620,8620,8620,0
20231024,133200,254392470,8620,8620,8620,8620,0
20231024,133100,254392470,8620,8620,8620,8620,0
20231024,133000,254392470,8620,8620,8620,8620,0
20231024,132900,254392470,8620,8620,8620,8620,0
20231024,132800,254392470,8620,8620,8620,8620,0
20231024,132700,254392470,8620,8620,8620,8620,0
20231024,132600,254392470,8620,8620,8620,8620,0
20231024,132500,254392470,8620,8620,8620,8620,0
20231024,132400,254392470,8620,8620,8620,8620,0
20231024,132300,254392470,8620,8620,8620,8620,0
20231024,132200,254392470,8620,8620,8620,8620,200
20231024,132100,252668470,8620,8620,8620,8620,171
20231024,132000,251194450,8630,8610,8630,8610,752
20231024,131900,244713950,8590,8590,8590,8590,0
20231024,131800,244713950,8590,8590,8590,8590,0
20231024,131700,244713950,8590,8570,8610,8570,2256
20231024,131600,225331990,8530,8530,8530,8530,0
20231024,131500,225331990,8530,8530,8530,8530,0
20231024,131400,225331990,8530,8580,8580,8530,227
20231024,131300,223386630,8570,8570,8570,8570,0
20231024,131200,223386630,8570,8570,8570,8570,3
20231024,131100,223360920,8570,8590,8590,8570,66
20231024,131000,222795180,8570,8570,8570,8570,0
20231024,130900,222795180,8570,8570,8570,8570,2
20231024,130800,222778040,8570,8570,8570,8570,0
20231024,130700,222778040,8570,8570,8570,8570,0
20231024,130600,222778040,8570,8570,8570,8570,107
20231024,130500,221861050,8570,8570,8570,8570,0
20231024,130400,221861050,8570,8570,8570,8570,0
20231024,130300,221861050,8570,8570,8570,8570,0
20231024,130200,221861050,8570,8570,8570,8570,0
20231024,130100,221861050,8570,8580,8580,8570,40
20231024,130000,221518200,8580,8580,8580,8580,3
20231024,125900,221492460,8580,8580,8580,8580,0
20231024,125800,221492460,8580,8580,8580,8580,0
20231024,125700,221492460,8580,8580,8580,8580,1
20231024,125600,221483880,8570,8570,8570,8570,0
20231024,125500,221483880,8570,8570,8570,8570,0
20231024,125400,221483880,8570,8570,8570,8570,0
20231024,125300,221483880,8570,8570,8570,8570,5
20231024,125200,221441030,8520,8520,8520,8520,0
20231024,125100,221441030,8520,8530,8530,8520,12
20231024,125000,221338780,8570,8570,8570,8570,1
20231024,124900,221330210,8550,8550,8550,8550,359
20231024,124800,218260760,8550,8550,8550,8550,0
20231024,124700,218260760,8550,8550,8550,8550,0
20231024,124600,218260760,8550,8540,8550,8540,33
20231024,124500,217978910,8540,8540,8540,8540,0
20231024,124400,217978910,8540,8540,8540,8540,0
20231024,124300,217978910,8540,8540,8540,8540,0
20231024,124200,217978910,8540,8540,8540,8540,0
20231024,124100,217978910,8540,8540,8540,8540,254
20231024,124000,215809750,8550,8550,8550,8550,0
20231024,123900,215809750,8550,8550,8550,8550,0
20231024,123800,215809750,8550,8550,8550,8550,0
20231024,123700,215809750,8550,8550,8550,8550,0
20231024,123600,215809750,8550,8550,8550,8550,0
20231024,123500,215809750,8550,8550,8550,8550,0
20231024,123400,215809750,8550,8550,8550,8550,0
20231024,123300,215809750,8550,8550,8550,8550,1
20231024,123200,215801200,8580,8580,8580,8580,10
20231024,123100,215715400,8580,8580,8580,8580,111
20231024,123000,214763020,8580,8580,8580,8580,0
20231024,122900,214763020,8580,8580,8580,8580,0
20231024,122800,214763020,8580,8580,8580,8580,0
20231024,122700,214763020,8580,8580,8580,8580,0
20231024,122600,214763020,8580,8580,8580,8580,322
20231024,122500,212000260,8580,8580,8580,8580,62
20231024,122400,211468300,8580,8580,8580,8580,0
20231024,122300,211468300,8580,8580,8580,8580,10
20231024,122200,211382500,8580,8580,8580,8580,10
20231024,122100,211296700,8580,8580,8580,8580,0
20231024,122000,211296700,8580,8580,8580,8580,285
20231024,121900,208851400,8570,8570,8570,8570,0
20231024,121800,208851400,8570,8560,8570,8560,635
20231024,121700,203409600,8570,8570,8570,8570,0
20231024,121600,203409600,8570,8570,8570,8570,0
20231024,121500,203409600,8570,8570,8570,8570,0
20231024,121400,203409600,8570,8570,8570,8570,0
20231024,121300,203409600,8570,8570,8570,8570,0
20231024,121200,203409600,8570,8570,8570,8570,0
20231024,121100,203409600,8570,8570,8570,8570,0
20231024,121000,203409600,8570,8570,8570,8570,0
20231024,120900,203409600,8570,8570,8570,8570,5
20231024,120800,203366750,8570,8570,8570,8570,0
20231024,120700,203366750,8570,8570,8570,8570,0
20231024,120600,203366750,8570,8570,8570,8570,24
20231024,120500,203161070,8570,8570,8570,8570,0
20231024,120400,203161070,8570,8570,8570,8570,0
20231024,120300,203161070,8570,8570,8570,8570,595
20231024,120200,198061920,8560,8560,8560,8560,643
20231024,120100,192557840,8560,8560,8560,8560,0
20231024,120000,192557840,8560,8560,8560,8560,0
20231024,115900,192557840,8560,8560,8560,8560,0
20231024,115800,192557840,8560,8560,8560,8560,0
20231024,115700,192557840,8560,8560,8560,8560,11
20231024,115600,192463680,8560,8560,8560,8560,0
20231024,115500,192463680,8560,8560,8560,8560,0
20231024,115400,192463680,8560,8560,8560,8560,0
20231024,115300,192463680,8560,8560,8560,8560,0
20231024,115200,192463680,8560,8560,8560,8560,0
20231024,115100,192463680,8560,8560,8560,8560,1
20231024,115000,192455120,8580,8580,8580,8580,0
20231024,114900,192455120,8580,8580,8580,8580,0
20231024,114800,192455120,8580,8580,8580,8580,0
20231024,114700,192455120,8580,8580,8580,8580,0
20231024,114600,192455120,8580,8560,8580,8560,171
20231024,114500,190988570,8560,8560,8560,8560,5
20231024,114400,190945770,8560,8550,8560,8550,138
20231024,114300,189764560,8550,8550,8550,8550,0
20231024,114200,189764560,8550,8550,8550,8550,0
20231024,114100,189764560,8550,8550,8550,8550,0
20231024,114000,189764560,8550,8550,8550,8550,0
20231024,113900,189764560,8550,8550,8550,8550,0
20231024,113800,189764560,8550,8550,8550,8550,0
20231024,113700,189764560,8550,8540,8550,8540,2
20231024,113600,189747470,8540,8540,8540,8540,0
20231024,113500,189747470,8540,8550,8550,8540,100
20231024,113400,188893460,8560,8560,8560,8560,0
20231024,113300,188893460,8560,8570,8570,8560,2
20231024,113200,188876330,8580,8580,8580,8580,1
20231024,113100,188867750,8580,8570,8580,8570,2
20231024,113000,188850600,8590,8590,8590,8590,0
20231024,112900,188850600,8590,8590,8590,8590,0
20231024,112800,188850600,8590,8590,8590,8590,0
20231024,112700,188850600,8590,8590,8590,8590,300
20231024,112600,186273600,8590,8580,8590,8580,15
20231024,112500,186144890,8580,8580,8590,8580,1858
20231024,112400,170197620,8580,8580,8580,8570,87
20231024,112300,169451170,8580,8550,8580,8520,984
20231024,112200,161009730,8560,8560,8560,8560,1
20231024,112100,161001170,8570,8570,8570,8570,0
20231024,112000,161001170,8570,8570,8570,8570,4
20231024,111900,160966890,8580,8580,8580,8580,159
20231024,111800,159602670,8580,8580,8580,8580,64
20231024,111700,159053550,8570,8570,8570,8570,0
20231024,111600,159053550,8570,8570,8570,8570,1
20231024,111500,159044980,8570,8570,8570,8570,2
20231024,111400,159027840,8570,8560,8570,8560,22
20231024,111300,158839400,8520,8520,8520,8520,0
20231024,111200,158839400,8520,8520,8520,8520,0
20231024,111100,158839400,8520,8520,8520,8520,0
20231024,111000,158839400,8520,8510,8520,8510,41
20231024,110900,158490090,8520,8480,8520,8480,123
20231024,110800,157444620,8480,8400,8480,8400,3082
20231024,110700,131384480,8380,8380,8380,8380,27
20231024,110600,131158220,8330,8330,8330,8330,0
20231024,110500,131158220,8330,8330,8330,8330,0
20231024,110400,131158220,8330,8370,8370,8320,121
20231024,110300,130148480,8340,8340,8340,8340,0
20231024,110200,130148480,8340,8340,8340,8340,0
20231024,110100,130148480,8340,8340,8340,8340,0
20231024,110000,130148480,8340,8340,8340,8340,0
20231024,105900,130148480,8340,8340,8340,8340,0
20231024,105800,130148480,8340,8340,8340,8340,0
20231024,105700,130148480,8340,8340,8340,8340,0
20231024,105600,130148480,8340,8340,8340,8340,0
20231024,105500,130148480,8340,8340,8340,8340,0
20231024,105400,130148480,8340,8340,8340,8340,0
20231024,105300,130148480,8340,8340,8340,8340,0
20231024,105200,130148480,8340,8340,8340,8340,0
20231024,105100,130148480,8340,8340,8340,8340,0
20231024,105000,130148480,8340,8340,8340,8340,0
20231024,104900,130148480,8340,8340,8340,8340,0
20231024,104800,130148480,8340,8340,8340,8340,0
20231024,104700,130148480,8340,8340,8340,8340,0
20231024,104600,130148480,8340,8340,8340,8340,0
20231024,104500,130148480,8340,8340,8340,8340,0
20231024,104400,130148480,8340,8340,8340,8340,0
20231024,104300,130148480,8340,8340,8340,8340,0
20231024,104200,130148480,8340,8340,8340,8340,0
20231024,104100,130148480,8340,8370,8440,8340,295
20231024,104000,127667840,8410,8380,8410,8370,540
20231024,103900,123140430,8370,8370,8370,8370,0
20231024,103800,123140430,8370,8370,8370,8370,0
20231024,103700,123140430,8370,8370,8370,8370,0
20231024,103600,123140430,8370,8370,8370,8370,20
20231024,103500,122973030,8370,8370,8370,8370,656
20231024,103400,117482310,8370,8370,8370,8370,0
20231024,103300,117482310,8370,8370,8370,8370,838
20231024,103200,110468250,8360,8350,8360,8350,608
20231024,103100,105385460,8360,8360,8360,8360,0
20231024,103000,105385460,8360,8360,8360,8360,0
20231024,102900,105385460,8360,8360,8360,8360,0
20231024,102800,105385460,8360,8370,8370,8360,6
20231024,102700,105335250,8360,8360,8360,8360,0
20231024,102600,105335250,8360,8360,8360,8360,0
20231024,102500,105335250,8360,8360,8360,8360,59
20231024,102400,104842010,8360,8360,8360,8360,0
20231024,102300,104842010,8360,8360,8360,8360,10
20231024,102200,104758410,8380,8380,8380,8380,0
20231024,102100,104758410,8380,8380,8380,8380,0
20231024,102000,104758410,8380,8380,8380,8380,0
20231024,101900,104758410,8380,8380,8380,8380,0
20231024,101800,104758410,8380,8380,8380,8380,12
20231024,101700,104657850,8370,8370,8370,8370,0
20231024,101600,104657850,8370,8370,8370,8370,0
20231024,101500,104657850,8370,8370,8370,8370,0
20231024,101400,104657850,8370,8350,8370,8350,427
20231024,101300,101085050,8380,8380,8380,8380,0
20231024,101200,101085050,8380,8380,8380,8380,0
20231024,101100,101085050,8380,8380,8380,8380,0
20231024,101000,101085050,8380,8380,8380,8380,0
20231024,100900,101085050,8380,8380,8380,8380,0
20231024,100800,101085050,8380,8380,8380,8380,8
20231024,100700,101018010,8380,8380,8380,8380,338
20231024,100600,98185570,8380,8370,8380,8370,170
20231024,100500,96762470,8360,8360,8360,8360,89
20231024,100400,96018430,8270,8370,8370,8270,31
20231024,100300,95759260,8370,8370,8370,8370,1
20231024,100200,95750890,8260,8260,8260,8260,0
20231024,100100,95750890,8260,8360,8370,8260,25
20231024,100000,95541970,8360,8360,8360,8350,1023
20231024,095900,86989810,8260,8260,8260,8260,0
20231024,095800,86989810,8260,8260,8260,8260,1
20231024,095700,86981550,8360,8360,8360,8360,0
20231024,095600,86981550,8360,8360,8360,8360,0
20231024,095500,86981550,8360,8340,8360,8340,1229
20231024,095400,76717170,8260,8260,8260,8260,2
20231024,095300,76700650,8260,8260,8260,8260,1
20231024,095200,76692390,8260,8260,8260,8260,0
20231024,095100,76692390,8260,8260,8260,8260,4
20231024,095000,76659350,8340,8340,8340,8340,0
20231024,094900,76659350,8340,8340,8340,8340,0
20231024,094800,76659350,8340,8330,8340,8210,1034
20231024,094700,68046240,8230,8230,8230,8230,0
20231024,094600,68046240,8230,8230,8230,8230,0
20231024,094500,68046240,8230,8260,8260,8230,413
20231024,094400,64636810,8260,8330,8340,8260,74
20231024,094300,64020080,8330,8330,8330,8330,164
20231024,094200,62653960,8330,8320,8330,8320,1000
20231024,094100,54328960,8260,8260,8260,8260,1
20231024,094000,54320700,8340,8340,8340,8340,0
20231024,093900,54320700,8340,8300,8340,8300,523
20231024,093800,49969580,8310,8260,8310,8260,550
20231024,093700,45399130,8340,8340,8340,8340,5
20231024,093600,45357430,8340,8330,8340,8310,612
20231024,093500,40260310,8310,8310,8310,8310,10
20231024,093400,40177210,8220,8220,8220,8220,14
20231024,093300,40062130,8330,8330,8330,8330,0
20231024,093200,40062130,8330,8300,8330,8300,1080
20231024,093100,31090730,8260,8330,8330,8140,564
20231024,093000,26402140,8320,8300,8320,8300,900
20231024,092900,18921140,8330,8330,8330,8330,210
20231024,092800,17171840,8260,8260,8260,8260,0
20231024,092700,17171840,8260,8260,8260,8260,1
20231024,092600,17163580,8340,8330,8340,8330,200
20231024,092500,15496580,8260,8260,8260,8260,1
20231024,092400,15488320,8340,8340,8340,8340,100
20231024,092300,14654320,8330,8330,8330,8330,100
20231024,092200,13821320,8330,8320,8330,8180,502
20231024,092100,9643960,8310,8300,8310,8300,200
20231024,092000,7982960,8300,8300,8300,8300,50
20231024,091900,7567960,8260,8180,8260,8180,52
20231024,091800,7138600,8300,8300,8300,8300,0
20231024,091700,7138600,8300,8300,8300,8300,0
20231024,091600,7138600,8300,8260,8300,8200,145
20231024,091500,5940000,8340,8340,8340,8340,0
20231024,091400,5940000,8340,8340,8340,8340,0
20231024,091300,5940000,8340,8340,8340,8340,0
20231024,091200,5940000,8340,8340,8340,8340,0
20231024,091100,5940000,8340,8340,8340,8340,0
20231024,091000,5940000,8340,8250,8340,8250,300
20231024,090900,3439000,8190,8190,8190,8190,0
20231024,090800,3439000,8190,8190,8190,8190,0
20231024,090700,3439000,8190,8190,8190,8190,0
20231024,090600,3439000,8190,8190,8190,8190,0
20231024,090500,3439000,8190,8190,8190,8190,0
20231024,090400,3439000,8190,8190,8190,8190,0
20231024,090300,3439000,8190,8190,8190,8190,115
20231024,090200,2497150,8180,8180,8180,8180,0
20231024,090100,2497150,8180,8180,8180,8180,0
20231024,090000,2497150,8180,8090,8180,8090,308