KissMeData/078140/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193400,982370530,8850,8850,8850,8850,3466
20231024,193300,982370530,8850,8850,8850,8850,0
20231024,193200,982370530,8850,8850,8850,8850,0
20231024,193100,982370530,8850,8850,8850,8850,0
20231024,193000,982370530,8850,8850,8850,8850,0
20231024,192900,982370530,8850,8850,8850,8850,0
20231024,192800,982370530,8850,8850,8850,8850,0
20231024,192700,982370530,8850,8850,8850,8850,0
20231024,192600,982370530,8850,8850,8850,8850,0
20231024,192500,982370530,8850,8850,8850,8850,0
20231024,192400,982370530,8850,8850,8850,8850,0
20231024,192300,982370530,8850,8850,8850,8850,0
20231024,192200,982370530,8850,8850,8850,8850,0
20231024,192100,982370530,8850,8850,8850,8850,0
20231024,192000,982370530,8850,8850,8850,8850,0
20231024,191900,982370530,8850,8850,8850,8850,0
20231024,191800,982370530,8850,8850,8850,8850,0
20231024,191700,982370530,8850,8850,8850,8850,0
20231024,191600,982370530,8850,8850,8850,8850,0
20231024,191500,982370530,8850,8850,8850,8850,0
20231024,191400,982370530,8850,8850,8850,8850,0
20231024,191300,982370530,8850,8850,8850,8850,0
20231024,191200,982370530,8850,8850,8850,8850,0
20231024,191100,982370530,8850,8850,8850,8850,0
20231024,191000,982370530,8850,8850,8850,8850,0
20231024,190900,982370530,8850,8850,8850,8850,0
20231024,190800,982370530,8850,8850,8850,8850,0
20231024,190700,982370530,8850,8850,8850,8850,0
20231024,190600,982370530,8850,8850,8850,8850,0
20231024,190500,982370530,8850,8850,8850,8850,0
20231024,190400,982370530,8850,8850,8850,8850,3466
20231024,190300,982370530,8850,8850,8850,8850,0
20231024,190200,982370530,8850,8850,8850,8850,0
20231024,190100,982370530,8850,8850,8850,8850,0
20231024,190000,982370530,8850,8850,8850,8850,0
20231024,185900,982370530,8850,8850,8850,8850,0
20231024,185800,982370530,8850,8850,8850,8850,0
20231024,185700,982370530,8850,8850,8850,8850,0
20231024,185600,982370530,8850,8850,8850,8850,0
20231024,185500,982370530,8850,8850,8850,8850,0
20231024,185400,982370530,8850,8850,8850,8850,0
20231024,185300,982370530,8850,8850,8850,8850,0
20231024,185200,982370530,8850,8850,8850,8850,0
20231024,185100,982370530,8850,8850,8850,8850,0
20231024,185000,982370530,8850,8850,8850,8850,0
20231024,184900,982370530,8850,8850,8850,8850,0
20231024,184800,982370530,8850,8850,8850,8850,0
20231024,184700,982370530,8850,8850,8850,8850,0
20231024,184600,982370530,8850,8850,8850,8850,0
20231024,184500,982370530,8850,8850,8850,8850,0
20231024,184400,982370530,8850,8850,8850,8850,0
20231024,184300,982370530,8850,8850,8850,8850,0
20231024,184200,982370530,8850,8850,8850,8850,0
20231024,184100,982370530,8850,8850,8850,8850,0
20231024,184000,982370530,8850,8850,8850,8850,0
20231024,183900,982370530,8850,8850,8850,8850,0
20231024,183800,982370530,8850,8850,8850,8850,0
20231024,183700,982370530,8850,8850,8850,8850,0
20231024,183600,982370530,8850,8850,8850,8850,0
20231024,183500,982370530,8850,8850,8850,8850,0
20231024,183400,982370530,8850,8850,8850,8850,3466
20231024,183300,982370530,8850,8850,8850,8850,0
20231024,183200,982370530,8850,8850,8850,8850,0
20231024,183100,982370530,8850,8850,8850,8850,0
20231024,183000,982370530,8850,8850,8850,8850,0
20231024,182900,982370530,8850,8850,8850,8850,0
20231024,182800,982370530,8850,8850,8850,8850,0
20231024,182700,982370530,8850,8850,8850,8850,0
20231024,182600,982370530,8850,8850,8850,8850,0
20231024,182500,982370530,8850,8850,8850,8850,0
20231024,182400,982370530,8850,8850,8850,8850,0
20231024,182300,982370530,8850,8850,8850,8850,0
20231024,182200,982370530,8850,8850,8850,8850,0
20231024,182100,982370530,8850,8850,8850,8850,0
20231024,182000,982370530,8850,8850,8850,8850,0
20231024,181900,982370530,8850,8850,8850,8850,0
20231024,181800,982370530,8850,8850,8850,8850,0
20231024,181700,982370530,8850,8850,8850,8850,0
20231024,181600,982370530,8850,8850,8850,8850,0
20231024,181500,982370530,8850,8850,8850,8850,0
20231024,181400,982370530,8850,8850,8850,8850,0
20231024,181300,982370530,8850,8850,8850,8850,0
20231024,181200,982370530,8850,8850,8850,8850,0
20231024,181100,982370530,8850,8850,8850,8850,0
20231024,181000,982370530,8850,8850,8850,8850,0
20231024,180900,982370530,8850,8850,8850,8850,0
20231024,180800,982370530,8850,8850,8850,8850,0
20231024,180700,982370530,8850,8850,8850,8850,0
20231024,180600,982370530,8850,8850,8850,8850,0
20231024,180500,982370530,8850,8850,8850,8850,0
20231024,180400,982370530,8850,8850,8850,8850,3466
20231024,180300,982370530,8850,8850,8850,8850,0
20231024,180200,982370530,8850,8850,8850,8850,0
20231024,180100,982370530,8850,8850,8850,8850,0
20231024,180000,982370530,8850,8850,8850,8850,0
20231024,175900,982370530,8850,8850,8850,8850,0
20231024,175800,982370530,8850,8850,8850,8850,0
20231024,175700,982370530,8850,8850,8850,8850,0
20231024,175600,982370530,8850,8850,8850,8850,0
20231024,175500,982370530,8850,8850,8850,8850,0
20231024,175400,982370530,8850,8850,8850,8850,0
20231024,175300,982370530,8850,8850,8850,8850,0
20231024,175200,982370530,8850,8850,8850,8850,0
20231024,175100,982370530,8850,8850,8850,8850,0
20231024,175000,982370530,8850,8850,8850,8850,0
20231024,174900,982370530,8850,8850,8850,8850,0
20231024,174800,982370530,8850,8850,8850,8850,0
20231024,174700,982370530,8850,8850,8850,8850,0
20231024,174600,982370530,8850,8850,8850,8850,0
20231024,174500,982370530,8850,8850,8850,8850,0
20231024,174400,982370530,8850,8850,8850,8850,0
20231024,174300,982370530,8850,8850,8850,8850,0
20231024,174200,982370530,8850,8850,8850,8850,0
20231024,174100,982370530,8850,8850,8850,8850,0
20231024,174000,982370530,8850,8850,8850,8850,0
20231024,173900,982370530,8850,8850,8850,8850,0
20231024,173800,982370530,8850,8850,8850,8850,0
20231024,173700,982370530,8850,8850,8850,8850,0
20231024,173600,982370530,8850,8850,8850,8850,0
20231024,173500,982370530,8850,8850,8850,8850,0
20231024,173400,982370530,8850,8850,8850,8850,3466
20231024,173300,982370530,8850,8850,8850,8850,0
20231024,173200,982370530,8850,8850,8850,8850,0
20231024,173100,982370530,8850,8850,8850,8850,0
20231024,173000,982370530,8850,8850,8850,8850,0
20231024,172900,982370530,8850,8850,8850,8850,0
20231024,172800,982370530,8850,8850,8850,8850,0
20231024,172700,982370530,8850,8850,8850,8850,0
20231024,172600,982370530,8850,8850,8850,8850,0
20231024,172500,982370530,8850,8850,8850,8850,0
20231024,172400,982370530,8850,8850,8850,8850,0
20231024,172300,982370530,8850,8850,8850,8850,0
20231024,172200,982370530,8850,8850,8850,8850,0
20231024,172100,982370530,8850,8850,8850,8850,0
20231024,172000,982370530,8850,8850,8850,8850,0
20231024,171900,982370530,8850,8850,8850,8850,0
20231024,171800,982370530,8850,8850,8850,8850,0
20231024,171700,982370530,8850,8850,8850,8850,0
20231024,171600,982370530,8850,8850,8850,8850,0
20231024,171500,982370530,8850,8850,8850,8850,0
20231024,171400,982370530,8850,8850,8850,8850,0
20231024,171300,982370530,8850,8850,8850,8850,0
20231024,171200,982370530,8850,8850,8850,8850,0
20231024,171100,982370530,8850,8850,8850,8850,0
20231024,171000,982370530,8850,8850,8850,8850,0
20231024,170900,982370530,8850,8850,8850,8850,0
20231024,170800,982370530,8850,8850,8850,8850,0
20231024,170700,982370530,8850,8850,8850,8850,0
20231024,170600,982370530,8850,8850,8850,8850,0
20231024,170500,982370530,8850,8850,8850,8850,0
20231024,170400,982370530,8850,8850,8850,8850,3466
20231024,170300,982370530,8850,8850,8850,8850,0
20231024,170200,982370530,8850,8850,8850,8850,0
20231024,170100,982370530,8850,8850,8850,8850,0
20231024,170000,982370530,8850,8850,8850,8850,0
20231024,165900,982370530,8850,8850,8850,8850,0
20231024,165800,982370530,8850,8850,8850,8850,0
20231024,165700,982370530,8850,8850,8850,8850,0
20231024,165600,982370530,8850,8850,8850,8850,0
20231024,165500,982370530,8850,8850,8850,8850,0
20231024,165400,982370530,8850,8850,8850,8850,0
20231024,165300,982370530,8850,8850,8850,8850,0
20231024,165200,982370530,8850,8850,8850,8850,0
20231024,165100,982370530,8850,8850,8850,8850,0
20231024,165000,982370530,8850,8850,8850,8850,0
20231024,164900,982370530,8850,8850,8850,8850,0
20231024,164800,982370530,8850,8850,8850,8850,0
20231024,164700,982370530,8850,8850,8850,8850,0
20231024,164600,982370530,8850,8850,8850,8850,0
20231024,164500,982370530,8850,8850,8850,8850,0
20231024,164400,982370530,8850,8850,8850,8850,0
20231024,164300,982370530,8850,8850,8850,8850,0
20231024,164200,982370530,8850,8850,8850,8850,0
20231024,164100,982370530,8850,8850,8850,8850,0
20231024,164000,982370530,8850,8850,8850,8850,0
20231024,163900,982370530,8850,8850,8850,8850,0
20231024,163800,982370530,8850,8850,8850,8850,0
20231024,163700,982370530,8850,8850,8850,8850,0
20231024,163600,982370530,8850,8850,8850,8850,0
20231024,163500,982370530,8850,8850,8850,8850,0
20231024,163400,982370530,8850,8850,8850,8850,3466
20231024,163300,982370530,8850,8850,8850,8850,0
20231024,163200,982370530,8850,8850,8850,8850,0
20231024,163100,982370530,8850,8850,8850,8850,0
20231024,163000,982370530,8850,8850,8850,8850,0
20231024,162900,982370530,8850,8850,8850,8850,0
20231024,162800,982370530,8850,8850,8850,8850,0
20231024,162700,982370530,8850,8850,8850,8850,0
20231024,162600,982370530,8850,8850,8850,8850,0
20231024,162500,982370530,8850,8850,8850,8850,0
20231024,162400,982370530,8850,8850,8850,8850,0
20231024,162300,982370530,8850,8850,8850,8850,0
20231024,162200,982370530,8850,8850,8850,8850,0
20231024,162100,982370530,8850,8850,8850,8850,0
20231024,162000,982370530,8850,8850,8850,8850,0
20231024,161900,982370530,8850,8850,8850,8850,0
20231024,161800,982370530,8850,8850,8850,8850,0
20231024,161700,982370530,8850,8850,8850,8850,0
20231024,161600,982370530,8850,8850,8850,8850,0
20231024,161500,982370530,8850,8850,8850,8850,0
20231024,161400,982370530,8850,8850,8850,8850,0
20231024,161300,982370530,8850,8850,8850,8850,0
20231024,161200,982370530,8850,8850,8850,8850,0
20231024,161100,982370530,8850,8850,8850,8850,0
20231024,161000,982370530,8850,8850,8850,8850,0
20231024,160900,982370530,8850,8850,8850,8850,0
20231024,160800,982370530,8850,8850,8850,8850,0
20231024,160700,982370530,8850,8850,8850,8850,0
20231024,160600,982370530,8850,8850,8850,8850,0
20231024,160500,982370530,8850,8850,8850,8850,0
20231024,160400,982370530,8850,8850,8850,8850,3466
20231024,160300,982370530,8850,8850,8850,8850,0
20231024,160200,982370530,8850,8850,8850,8850,0
20231024,160100,982370530,8850,8850,8850,8850,0
20231024,160000,982370530,8850,8850,8850,8850,0
20231024,155900,982370530,8850,8850,8850,8850,0
20231024,155800,982370530,8850,8850,8850,8850,0
20231024,155700,982370530,8850,8850,8850,8850,0
20231024,155600,982370530,8850,8850,8850,8850,0
20231024,155500,982370530,8850,8850,8850,8850,0
20231024,155400,982370530,8850,8850,8850,8850,0
20231024,155300,982370530,8850,8850,8850,8850,0
20231024,155200,982370530,8850,8850,8850,8850,0
20231024,155100,982370530,8850,8850,8850,8850,0
20231024,155000,982370530,8850,8850,8850,8850,0
20231024,154900,982370530,8850,8850,8850,8850,0
20231024,154800,982370530,8850,8850,8850,8850,0
20231024,154700,982370530,8850,8850,8850,8850,0
20231024,154600,982370530,8850,8850,8850,8850,0
20231024,154500,982370530,8850,8850,8850,8850,0
20231024,154400,982370530,8850,8850,8850,8850,0
20231024,154300,982370530,8850,8850,8850,8850,0
20231024,154200,982370530,8850,8850,8850,8850,0
20231024,154100,982370530,8850,8850,8850,8850,0
20231024,154000,982370530,8850,8850,8850,8850,0
20231024,153900,982370530,8850,8850,8850,8850,0
20231024,153800,982370530,8850,8850,8850,8850,0
20231024,153700,982370530,8850,8850,8850,8850,0
20231024,153600,982370530,8850,8850,8850,8850,0
20231024,153500,982370530,8850,8850,8850,8850,0
20231024,153400,982370530,8850,8850,8850,8850,3466
20231024,153300,982370530,8850,8850,8850,8850,0
20231024,153200,982370530,8850,8850,8850,8850,0
20231024,153100,982370530,8850,8850,8850,8850,0
20231024,153000,982370530,8850,8850,8850,8850,3466
20231024,152900,951696430,8790,8790,8790,8790,0
20231024,152800,951696430,8790,8790,8790,8790,0
20231024,152700,951696430,8790,8790,8790,8790,0
20231024,152600,951696430,8790,8790,8790,8790,0
20231024,152500,951696430,8790,8790,8790,8790,0
20231024,152400,951696430,8790,8790,8790,8790,0
20231024,152300,951696430,8790,8790,8790,8790,0
20231024,152200,951696430,8790,8790,8790,8790,0
20231024,152100,951696430,8790,8790,8790,8790,0
20231024,152000,951696430,8790,8790,8790,8790,0
20231024,151900,951696430,8790,8790,8790,8790,0
20231024,151800,951696430,8790,8790,8790,8790,0
20231024,151700,951696430,8790,8790,8790,8790,0
20231024,151600,951696430,8790,8790,8790,8790,156
20231024,151500,950325190,8790,8780,8790,8780,30
20231024,151400,950061590,8730,8730,8730,8730,1
20231024,151300,950052860,8790,8790,8790,8790,0
20231024,151200,950052860,8790,8790,8790,8790,2
20231024,151100,950035280,8790,8760,8790,8730,1068
20231024,151000,940701040,8740,8790,8790,8740,18
20231024,150900,940543370,8760,8740,8760,8740,969
20231024,150800,932065260,8740,8740,8740,8740,0
20231024,150700,932065260,8740,8740,8740,8740,0
20231024,150600,932065260,8740,8710,8740,8710,7
20231024,150500,932004260,8750,8750,8750,8750,0
20231024,150400,932004260,8750,8750,8750,8750,0
20231024,150300,932004260,8750,8750,8750,8750,0
20231024,150200,932004260,8750,8750,8750,8750,0
20231024,150100,932004260,8750,8750,8750,8720,72
20231024,150000,931376360,8730,8710,8730,8710,89
20231024,145900,930600500,8720,8710,8720,8710,21
20231024,145800,930417550,8710,8710,8710,8710,0
20231024,145700,930417550,8710,8710,8710,8710,0
20231024,145600,930417550,8710,8710,8710,8710,2
20231024,145500,930400130,8700,8700,8700,8700,0
20231024,145400,930400130,8700,8700,8700,8700,120
20231024,145300,929356130,8700,8710,8710,8670,13
20231024,145200,929243190,8700,8700,8700,8700,0
20231024,145100,929243190,8700,8700,8700,8700,0
20231024,145000,929243190,8700,8700,8700,8700,103
20231024,144900,928347090,8700,8700,8700,8700,225
20231024,144800,926389590,8720,8720,8720,8720,0
20231024,144700,926389590,8720,8720,8720,8720,3
20231024,144600,926363430,8710,8710,8710,8710,30
20231024,144500,926102130,8710,8710,8710,8710,64
20231024,144400,925544690,8710,8710,8710,8710,0
20231024,144300,925544690,8710,8710,8710,8710,0
20231024,144200,925544690,8710,8710,8710,8710,103
20231024,144100,924647560,8710,8710,8710,8710,1
20231024,144000,924638850,8710,8720,8720,8710,9
20231024,143900,924560380,8720,8730,8730,8720,300
20231024,143800,921941390,8750,8750,8750,8750,1
20231024,143700,921932640,8760,8760,8760,8760,1
20231024,143600,921923880,8680,8750,8750,8680,313
20231024,143500,919190110,8750,8770,8780,8740,55
20231024,143400,918708430,8780,8760,8790,8760,888
20231024,143300,910914790,8750,8720,8750,8720,798
20231024,143200,903939070,8720,8720,8720,8720,10
20231024,143100,903851870,8720,8720,8720,8720,14
20231024,143000,903729790,8720,8720,8720,8720,11
20231024,142900,903633870,8720,8720,8720,8720,12
20231024,142800,903529230,8690,8720,8720,8690,283
20231024,142700,901067630,8720,8700,8720,8700,62
20231024,142600,900527330,8700,8700,8700,8700,441
20231024,142500,896690630,8700,8700,8700,8700,50
20231024,142400,896255630,8710,8680,8710,8680,200
20231024,142300,894516630,8680,8680,8680,8680,50
20231024,142200,894082630,8700,8670,8700,8670,1187
20231024,142100,883773200,8640,8640,8640,8640,30
20231024,142000,883514000,8670,8670,8670,8670,225
20231024,141900,881563250,8660,8660,8660,8660,0
20231024,141800,881563250,8660,8660,8660,8660,0
20231024,141700,881563250,8660,8660,8660,8660,0
20231024,141600,881563250,8660,8650,8660,8650,349
20231024,141500,878542010,8650,8650,8650,8650,0
20231024,141400,878542010,8650,8650,8650,8650,186
20231024,141300,876933110,8660,8660,8660,8660,0
20231024,141200,876933110,8660,8660,8660,8660,0
20231024,141100,876933110,8660,8660,8660,8660,0
20231024,141000,876933110,8660,8660,8660,8660,0
20231024,140900,876933110,8660,8660,8660,8660,274
20231024,140800,874560270,8650,8630,8650,8620,52
20231024,140700,874111980,8650,8650,8650,8650,310
20231024,140600,871430480,8620,8630,8630,8620,394
20231024,140500,868033540,8650,8650,8650,8650,0
20231024,140400,868033540,8650,8650,8650,8650,17
20231024,140300,867886490,8650,8650,8650,8650,0
20231024,140200,867886490,8650,8670,8670,8650,773
20231024,140100,861190640,8650,8660,8660,8630,6
20231024,140000,861138810,8670,8660,8670,8660,1496
20231024,135900,848180010,8670,8670,8670,8670,0
20231024,135800,848180010,8670,8670,8670,8670,2
20231024,135700,848162670,8620,8620,8620,8620,0
20231024,135600,848162670,8620,8620,8620,8620,0
20231024,135500,848162670,8620,8620,8620,8620,0
20231024,135400,848162670,8620,8620,8620,8620,26
20231024,135300,847938550,8620,8630,8630,8620,176
20231024,135200,846421330,8660,8660,8660,8660,0
20231024,135100,846421330,8660,8660,8660,8660,91
20231024,135000,845633270,8650,8650,8650,8650,0
20231024,134900,845633270,8650,8650,8650,8650,77
20231024,134800,844967220,8650,8650,8650,8650,7
20231024,134700,844906670,8650,8650,8650,8610,195
20231024,134600,843223640,8610,8610,8610,8610,208
20231024,134500,841432760,8640,8640,8640,8640,7
20231024,134400,841372280,8670,8670,8670,8670,300
20231024,134300,838771280,8670,8670,8670,8670,0
20231024,134200,838771280,8670,8670,8670,8670,176
20231024,134100,837245360,8670,8670,8670,8670,200
20231024,134000,835511360,8640,8640,8640,8640,245
20231024,133900,833394560,8640,8640,8640,8640,3
20231024,133800,833368640,8640,8640,8640,8640,94
20231024,133700,832556480,8640,8600,8640,8600,746
20231024,133600,826139830,8630,8630,8630,8630,16
20231024,133500,826001750,8630,8630,8630,8630,1
20231024,133400,825993120,8590,8590,8590,8590,240
20231024,133300,823931520,8590,8590,8590,8590,1010
20231024,133200,815255620,8590,8590,8590,8590,10
20231024,133100,815169720,8590,8590,8590,8590,0
20231024,133000,815169720,8590,8590,8590,8590,115
20231024,132900,814181870,8590,8590,8590,8590,0
20231024,132800,814181870,8590,8590,8590,8590,54
20231024,132700,813718010,8590,8590,8590,8590,0
20231024,132600,813718010,8590,8600,8600,8590,1092
20231024,132500,804328860,8610,8610,8610,8610,0
20231024,132400,804328860,8610,8630,8630,8610,1703
20231024,132300,789655590,8620,8640,8680,8620,77
20231024,132200,788991390,8680,8640,8680,8630,1432
20231024,132100,776622520,8640,8680,8700,8640,584
20231024,132000,771550000,8680,8700,8700,8640,2594
20231024,131900,749024150,8730,8630,8730,8630,2524
20231024,131800,727077880,8690,8690,8700,8620,802
20231024,131700,720140220,8690,8690,8690,8640,3377
20231024,131600,690850400,8640,8680,8690,8630,3966
20231024,131500,656451040,8680,8620,8680,8620,650
20231024,131400,650818520,8680,8620,8700,8620,1336
20231024,131300,639205830,8690,8690,8700,8680,2097
20231024,131200,620971370,8690,8670,8690,8640,1358
20231024,131100,609193960,8650,8670,8670,8650,461
20231024,131000,605197190,8670,8630,8670,8630,238
20231024,130900,603142250,8560,8560,8560,8560,0
20231024,130800,603142250,8560,8600,8600,8560,6
20231024,130700,603090850,8610,8610,8610,8610,10
20231024,130600,603004750,8610,8610,8610,8610,66
20231024,130500,602436490,8610,8630,8630,8610,495
20231024,130400,598169660,8640,8640,8640,8640,1
20231024,130300,598161020,8640,8620,8640,8620,711
20231024,130200,592031790,8610,8610,8610,8610,0
20231024,130100,592031790,8610,8610,8610,8610,0
20231024,130000,592031790,8610,8610,8610,8610,0
20231024,125900,592031790,8610,8610,8610,8610,76
20231024,125800,591377430,8610,8580,8610,8580,637
20231024,125700,585906240,8580,8580,8580,8580,13
20231024,125600,585794700,8570,8570,8570,8570,0
20231024,125500,585794700,8570,8570,8570,8570,1
20231024,125400,585786130,8570,8550,8570,8550,15
20231024,125300,585657740,8550,8550,8550,8550,0
20231024,125200,585657740,8550,8550,8550,8550,0
20231024,125100,585657740,8550,8510,8550,8510,56
20231024,125000,585179340,8580,8580,8580,8580,1
20231024,124900,585170760,8510,8510,8510,8510,0
20231024,124800,585170760,8510,8520,8520,8510,140
20231024,124700,583978380,8590,8590,8590,8590,150
20231024,124600,582689880,8590,8590,8590,8590,0
20231024,124500,582689880,8590,8590,8590,8590,0
20231024,124400,582689880,8590,8580,8590,8520,282
20231024,124300,580268540,8570,8570,8570,8570,18
20231024,124200,580114280,8560,8560,8560,8560,1
20231024,124100,580105720,8570,8570,8570,8570,10
20231024,124000,580020020,8570,8540,8570,8540,155
20231024,123900,578696190,8540,8540,8540,8540,0
20231024,123800,578696190,8540,8540,8540,8540,20
20231024,123700,578525390,8550,8550,8550,8550,0
20231024,123600,578525390,8550,8550,8550,8550,0
20231024,123500,578525390,8550,8550,8550,8550,0
20231024,123400,578525390,8550,8550,8550,8550,0
20231024,123300,578525390,8550,8550,8550,8550,0
20231024,123200,578525390,8550,8550,8550,8550,6
20231024,123100,578474090,8520,8520,8520,8520,1000
20231024,123000,569954090,8550,8550,8550,8550,0
20231024,122900,569954090,8550,8550,8550,8550,0
20231024,122800,569954090,8550,8550,8550,8550,0
20231024,122700,569954090,8550,8550,8550,8550,0
20231024,122600,569954090,8550,8540,8550,8510,11
20231024,122500,569860260,8540,8530,8580,8530,13
20231024,122400,569749100,8600,8540,8600,8540,3
20231024,122300,569723360,8570,8550,8590,8550,143
20231024,122200,568496400,8570,8570,8570,8570,1
20231024,122100,568487830,8540,8540,8540,8540,10
20231024,122000,568402430,8510,8510,8510,8510,100
20231024,121900,567551430,8500,8500,8500,8500,0
20231024,121800,567551430,8500,8500,8500,8500,100
20231024,121700,566701430,8540,8500,8540,8500,191
20231024,121600,565077890,8500,8500,8500,8500,0
20231024,121500,565077890,8500,8500,8500,8500,4
20231024,121400,565043890,8490,8490,8490,8490,0
20231024,121300,565043890,8490,8540,8540,8490,110
20231024,121200,564109490,8550,8550,8550,8550,0
20231024,121100,564109490,8550,8550,8550,8550,0
20231024,121000,564109490,8550,8550,8550,8550,0
20231024,120900,564109490,8550,8550,8550,8550,0
20231024,120800,564109490,8550,8550,8550,8550,0
20231024,120700,564109490,8550,8530,8550,8520,135
20231024,120600,562957930,8480,8480,8480,8480,500
20231024,120500,558717930,8480,8500,8500,8480,501
20231024,120400,554469430,8480,8480,8480,8480,300
20231024,120300,551925430,8580,8580,8580,8580,0
20231024,120200,551925430,8580,8580,8580,8580,0
20231024,120100,551925430,8580,8580,8580,8580,0
20231024,120000,551925430,8580,8580,8580,8580,0
20231024,115900,551925430,8580,8580,8580,8580,0
20231024,115800,551925430,8580,8580,8580,8580,0
20231024,115700,551925430,8580,8580,8580,8580,0
20231024,115600,551925430,8580,8580,8580,8580,1
20231024,115500,551916850,8580,8580,8580,8580,0
20231024,115400,551916850,8580,8470,8580,8460,154
20231024,115300,550611790,8470,8470,8470,8470,0
20231024,115200,550611790,8470,8470,8470,8470,1
20231024,115100,550603320,8460,8460,8460,8460,0
20231024,115000,550603320,8460,8460,8460,8460,0
20231024,114900,550603320,8460,8520,8520,8460,40
20231024,114800,550263630,8520,8560,8560,8520,242
20231024,114700,548194570,8560,8560,8560,8560,0
20231024,114600,548194570,8560,8560,8560,8560,18
20231024,114500,548040490,8560,8560,8560,8560,0
20231024,114400,548040490,8560,8520,8590,8520,916
20231024,114300,540235530,8520,8560,8560,8520,1051
20231024,114200,531245770,8560,8560,8560,8560,1
20231024,114100,531237210,8570,8540,8570,8540,1194
20231024,114000,521016140,8530,8500,8530,8500,795
20231024,113900,514249080,8500,8500,8500,8500,600
20231024,113800,509149080,8500,8500,8500,8500,501
20231024,113700,504890580,8530,8530,8530,8530,1
20231024,113600,504882050,8430,8430,8430,8430,1000
20231024,113500,496452050,8500,8500,8500,8500,1320
20231024,113400,485232050,8540,8540,8540,8540,0
20231024,113300,485232050,8540,8540,8540,8540,0
20231024,113200,485232050,8540,8540,8540,8540,0
20231024,113100,485232050,8540,8520,8540,8520,330
20231024,113000,482418450,8500,8500,8500,8500,608
20231024,112900,477250450,8500,8500,8520,8500,2135
20231024,112800,459100990,8500,8480,8500,8480,4450
20231024,112700,421339510,8480,8480,8480,8480,0
20231024,112600,421339510,8480,8480,8480,8480,0
20231024,112500,421339510,8480,8480,8480,8480,0
20231024,112400,421339510,8480,8450,8480,8450,231
20231024,112300,419385310,8440,8440,8440,8440,11
20231024,112200,419292470,8470,8470,8470,8470,0
20231024,112100,419292470,8470,8470,8470,8470,1
20231024,112000,419284000,8430,8430,8430,8430,0
20231024,111900,419284000,8430,8430,8430,8430,0
20231024,111800,419284000,8430,8430,8430,8430,0
20231024,111700,419284000,8430,8430,8430,8430,0
20231024,111600,419284000,8430,8430,8430,8430,507
20231024,111500,415009990,8430,8430,8430,8430,0
20231024,111400,415009990,8430,8430,8430,8430,0
20231024,111300,415009990,8430,8430,8430,8430,0
20231024,111200,415009990,8430,8430,8430,8430,1
20231024,111100,415001560,8400,8400,8400,8400,1
20231024,111000,414993160,8400,8400,8400,8400,0
20231024,110900,414993160,8400,8400,8400,8400,4
20231024,110800,414959560,8430,8390,8430,8390,120
20231024,110700,413951960,8390,8390,8390,8390,0
20231024,110600,413951960,8390,8380,8390,8380,580
20231024,110500,409091360,8320,8320,8320,8320,2650
20231024,110400,387043360,8380,8320,8380,8310,4935
20231024,110300,345991670,8360,8360,8360,8360,0
20231024,110200,345991670,8360,8320,8360,8290,1306
20231024,110100,335140830,8360,8360,8360,8360,0
20231024,110000,335140830,8360,8360,8360,8360,0
20231024,105900,335140830,8360,8330,8360,8330,383
20231024,105800,331942930,8320,8320,8320,8320,9
20231024,105700,331868050,8320,8320,8320,8320,95
20231024,105600,331077650,8370,8370,8370,8370,0
20231024,105500,331077650,8370,8370,8370,8370,0
20231024,105400,331077650,8370,8370,8370,8370,0
20231024,105300,331077650,8370,8370,8370,8370,1
20231024,105200,331069280,8310,8310,8310,8310,1
20231024,105100,331060970,8310,8320,8330,8300,405
20231024,105000,327695300,8330,8330,8330,8330,0
20231024,104900,327695300,8330,8330,8330,8330,100
20231024,104800,326862300,8330,8330,8330,8330,145
20231024,104700,325654450,8300,8300,8300,8300,0
20231024,104600,325654450,8300,8380,8380,8300,666
20231024,104500,320116790,8380,8360,8380,8360,618
20231024,104400,314943660,8330,8330,8330,8330,73
20231024,104300,314335570,8280,8330,8330,8280,1110
20231024,104200,305117540,8360,8360,8360,8360,10
20231024,104100,305033940,8360,8350,8360,8350,52
20231024,104000,304599650,8330,8330,8330,8330,146
20231024,103900,303383470,8260,8300,8300,8260,1836
20231024,103800,288155680,8270,8290,8290,8270,255
20231024,103700,286043730,8350,8330,8350,8300,1250
20231024,103600,275650510,8330,8330,8360,8330,243
20231024,103500,273626230,8390,8390,8390,8390,0
20231024,103400,273626230,8390,8390,8390,8390,0
20231024,103300,273626230,8390,8340,8390,8340,5490
20231024,103200,227571090,8340,8280,8340,8280,130
20231024,103100,226488930,8250,8250,8250,8250,19
20231024,103000,226332180,8310,8260,8310,8250,76
20231024,102900,225704990,8260,8260,8260,8260,3
20231024,102800,225680210,8330,8330,8330,8330,0
20231024,102700,225680210,8330,8330,8330,8330,0
20231024,102600,225680210,8330,8330,8330,8330,0
20231024,102500,225680210,8330,8270,8330,8250,513
20231024,102400,221423400,8340,8340,8340,8340,2
20231024,102300,221406720,8270,8300,8340,8270,722
20231024,102200,215399200,8260,8260,8260,8260,122
20231024,102100,214391480,8270,8300,8300,8270,115
20231024,102000,213439270,8280,8300,8300,8280,1297
20231024,101900,202694170,8300,8310,8310,8300,538
20231024,101800,198228270,8410,8410,8410,8410,70
20231024,101700,197639570,8440,8440,8440,8440,0
20231024,101600,197639570,8440,8440,8440,8440,0
20231024,101500,197639570,8440,8440,8440,8440,0
20231024,101400,197639570,8440,8440,8440,8440,50
20231024,101300,197217570,8440,8440,8440,8440,0
20231024,101200,197217570,8440,8310,8440,8290,1234
20231024,101100,186942660,8380,8320,8380,8320,370
20231024,101000,183849260,8320,8330,8360,8320,692
20231024,100900,178089260,8320,8320,8320,8320,0
20231024,100800,178089260,8320,8320,8320,8320,0
20231024,100700,178089260,8320,8320,8320,8320,9
20231024,100600,178014380,8320,8320,8320,8320,0
20231024,100500,178014380,8320,8320,8320,8320,96
20231024,100400,177215660,8360,8360,8360,8360,0
20231024,100300,177215660,8360,8360,8360,8360,1
20231024,100200,177207300,8370,8310,8370,8310,101
20231024,100100,176367930,8310,8330,8330,8310,1050
20231024,100000,167622390,8390,8360,8390,8340,1766
20231024,095900,152860900,8440,8440,8440,8440,0
20231024,095800,152860900,8440,8420,8440,8420,500
20231024,095700,148642450,8360,8410,8410,8360,1394
20231024,095600,136974460,8470,8470,8470,8470,0
20231024,095500,136974460,8470,8430,8470,8430,150
20231024,095400,135704820,8460,8450,8460,8450,50
20231024,095300,135282130,8470,8380,8470,8380,859
20231024,095200,128055030,8380,8380,8380,8380,2
20231024,095100,128038270,8380,8380,8380,8380,80
20231024,095000,127367870,8380,8390,8400,8380,780
20231024,094900,120825720,8400,8410,8460,8400,272
20231024,094800,118539620,8490,8490,8490,8490,0
20231024,094700,118539620,8490,8440,8490,8440,600
20231024,094600,113456390,8400,8400,8400,8390,712
20231024,094500,107480440,8400,8460,8460,8400,151
20231024,094400,106211960,8400,8460,8460,8400,65
20231024,094300,105665900,8460,8460,8460,8460,0
20231024,094200,105665900,8460,8460,8460,8460,1
20231024,094100,105657440,8390,8400,8400,8390,705
20231024,094000,99740760,8390,8460,8460,8390,2001
20231024,093900,82919030,8470,8470,8470,8470,0
20231024,093800,82919030,8470,8470,8470,8470,200
20231024,093700,81225030,8470,8490,8490,8470,1135
20231024,093600,71601140,8490,8490,8490,8490,70
20231024,093500,71006840,8500,8520,8520,8500,2160
20231024,093400,52616670,8520,8530,8530,8520,100
20231024,093300,51764080,8530,8530,8530,8530,0
20231024,093200,51764080,8530,8530,8530,8530,214
20231024,093100,49938660,8530,8530,8530,8530,23
20231024,093000,49742470,8580,8580,8580,8580,12
20231024,092900,49639510,8520,8520,8520,8520,0
20231024,092800,49639510,8520,8520,8520,8520,0
20231024,092700,49639510,8520,8520,8520,8520,1
20231024,092600,49630990,8530,8530,8530,8530,0
20231024,092500,49630990,8530,8530,8530,8530,300
20231024,092400,47071990,8570,8570,8570,8570,0
20231024,092300,47071990,8570,8550,8570,8550,100
20231024,092200,46216880,8530,8530,8530,8530,0
20231024,092100,46216880,8530,8550,8550,8530,14
20231024,092000,46097320,8560,8560,8560,8560,0
20231024,091900,46097320,8560,8560,8560,8560,0
20231024,091800,46097320,8560,8560,8560,8560,0
20231024,091700,46097320,8560,8560,8560,8560,100
20231024,091600,45241320,8530,8530,8530,8530,0
20231024,091500,45241320,8530,8560,8560,8530,212
20231024,091400,43432930,8560,8560,8560,8560,100
20231024,091300,42576930,8560,8560,8560,8560,0
20231024,091200,42576930,8560,8570,8570,8500,1729
20231024,091100,27827010,8570,8570,8570,8570,0
20231024,091000,27827010,8570,8590,8590,8570,235
20231024,090900,25812160,8620,8620,8620,8620,118
20231024,090800,24795000,8630,8590,8700,8590,529
20231024,090700,20235760,8510,8560,8560,8510,1040
20231024,090600,11359100,8560,8560,8560,8560,10
20231024,090500,11273500,8560,8560,8560,8560,0
20231024,090400,11273500,8560,8560,8560,8560,152
20231024,090300,9972380,8500,8620,8620,8500,1007
20231024,090200,1394820,8540,8540,8540,8540,0
20231024,090100,1394820,8540,8530,8550,8530,21
20231024,090000,1215530,8530,8500,8530,8500,143