KissMeData/093190/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194300,538465400,5870,5870,5870,5870,886
20231024,194200,538465400,5870,5870,5870,5870,0
20231024,194100,538465400,5870,5870,5870,5870,0
20231024,194000,538465400,5870,5870,5870,5870,0
20231024,193900,538465400,5870,5870,5870,5870,0
20231024,193800,538465400,5870,5870,5870,5870,0
20231024,193700,538465400,5870,5870,5870,5870,0
20231024,193600,538465400,5870,5870,5870,5870,0
20231024,193500,538465400,5870,5870,5870,5870,0
20231024,193400,538465400,5870,5870,5870,5870,0
20231024,193300,538465400,5870,5870,5870,5870,0
20231024,193200,538465400,5870,5870,5870,5870,0
20231024,193100,538465400,5870,5870,5870,5870,0
20231024,193000,538465400,5870,5870,5870,5870,0
20231024,192900,538465400,5870,5870,5870,5870,0
20231024,192800,538465400,5870,5870,5870,5870,0
20231024,192700,538465400,5870,5870,5870,5870,0
20231024,192600,538465400,5870,5870,5870,5870,0
20231024,192500,538465400,5870,5870,5870,5870,0
20231024,192400,538465400,5870,5870,5870,5870,0
20231024,192300,538465400,5870,5870,5870,5870,0
20231024,192200,538465400,5870,5870,5870,5870,0
20231024,192100,538465400,5870,5870,5870,5870,0
20231024,192000,538465400,5870,5870,5870,5870,0
20231024,191900,538465400,5870,5870,5870,5870,0
20231024,191800,538465400,5870,5870,5870,5870,0
20231024,191700,538465400,5870,5870,5870,5870,0
20231024,191600,538465400,5870,5870,5870,5870,0
20231024,191500,538465400,5870,5870,5870,5870,0
20231024,191400,538465400,5870,5870,5870,5870,0
20231024,191300,538465400,5870,5870,5870,5870,886
20231024,191200,538465400,5870,5870,5870,5870,0
20231024,191100,538465400,5870,5870,5870,5870,0
20231024,191000,538465400,5870,5870,5870,5870,0
20231024,190900,538465400,5870,5870,5870,5870,0
20231024,190800,538465400,5870,5870,5870,5870,0
20231024,190700,538465400,5870,5870,5870,5870,0
20231024,190600,538465400,5870,5870,5870,5870,0
20231024,190500,538465400,5870,5870,5870,5870,0
20231024,190400,538465400,5870,5870,5870,5870,0
20231024,190300,538465400,5870,5870,5870,5870,0
20231024,190200,538465400,5870,5870,5870,5870,0
20231024,190100,538465400,5870,5870,5870,5870,0
20231024,190000,538465400,5870,5870,5870,5870,0
20231024,185900,538465400,5870,5870,5870,5870,0
20231024,185800,538465400,5870,5870,5870,5870,0
20231024,185700,538465400,5870,5870,5870,5870,0
20231024,185600,538465400,5870,5870,5870,5870,0
20231024,185500,538465400,5870,5870,5870,5870,0
20231024,185400,538465400,5870,5870,5870,5870,0
20231024,185300,538465400,5870,5870,5870,5870,0
20231024,185200,538465400,5870,5870,5870,5870,0
20231024,185100,538465400,5870,5870,5870,5870,0
20231024,185000,538465400,5870,5870,5870,5870,0
20231024,184900,538465400,5870,5870,5870,5870,0
20231024,184800,538465400,5870,5870,5870,5870,0
20231024,184700,538465400,5870,5870,5870,5870,0
20231024,184600,538465400,5870,5870,5870,5870,0
20231024,184500,538465400,5870,5870,5870,5870,0
20231024,184400,538465400,5870,5870,5870,5870,0
20231024,184300,538465400,5870,5870,5870,5870,886
20231024,184200,538465400,5870,5870,5870,5870,0
20231024,184100,538465400,5870,5870,5870,5870,0
20231024,184000,538465400,5870,5870,5870,5870,0
20231024,183900,538465400,5870,5870,5870,5870,0
20231024,183800,538465400,5870,5870,5870,5870,0
20231024,183700,538465400,5870,5870,5870,5870,0
20231024,183600,538465400,5870,5870,5870,5870,0
20231024,183500,538465400,5870,5870,5870,5870,0
20231024,183400,538465400,5870,5870,5870,5870,0
20231024,183300,538465400,5870,5870,5870,5870,0
20231024,183200,538465400,5870,5870,5870,5870,0
20231024,183100,538465400,5870,5870,5870,5870,0
20231024,183000,538465400,5870,5870,5870,5870,0
20231024,182900,538465400,5870,5870,5870,5870,0
20231024,182800,538465400,5870,5870,5870,5870,0
20231024,182700,538465400,5870,5870,5870,5870,0
20231024,182600,538465400,5870,5870,5870,5870,0
20231024,182500,538465400,5870,5870,5870,5870,0
20231024,182400,538465400,5870,5870,5870,5870,0
20231024,182300,538465400,5870,5870,5870,5870,0
20231024,182200,538465400,5870,5870,5870,5870,0
20231024,182100,538465400,5870,5870,5870,5870,0
20231024,182000,538465400,5870,5870,5870,5870,0
20231024,181900,538465400,5870,5870,5870,5870,0
20231024,181800,538465400,5870,5870,5870,5870,0
20231024,181700,538465400,5870,5870,5870,5870,0
20231024,181600,538465400,5870,5870,5870,5870,0
20231024,181500,538465400,5870,5870,5870,5870,0
20231024,181400,538465400,5870,5870,5870,5870,0
20231024,181300,538465400,5870,5870,5870,5870,886
20231024,181200,538465400,5870,5870,5870,5870,0
20231024,181100,538465400,5870,5870,5870,5870,0
20231024,181000,538465400,5870,5870,5870,5870,0
20231024,180900,538465400,5870,5870,5870,5870,0
20231024,180800,538465400,5870,5870,5870,5870,0
20231024,180700,538465400,5870,5870,5870,5870,0
20231024,180600,538465400,5870,5870,5870,5870,0
20231024,180500,538465400,5870,5870,5870,5870,0
20231024,180400,538465400,5870,5870,5870,5870,0
20231024,180300,538465400,5870,5870,5870,5870,0
20231024,180200,538465400,5870,5870,5870,5870,0
20231024,180100,538465400,5870,5870,5870,5870,0
20231024,180000,538465400,5870,5870,5870,5870,0
20231024,175900,538465400,5870,5870,5870,5870,0
20231024,175800,538465400,5870,5870,5870,5870,0
20231024,175700,538465400,5870,5870,5870,5870,0
20231024,175600,538465400,5870,5870,5870,5870,0
20231024,175500,538465400,5870,5870,5870,5870,0
20231024,175400,538465400,5870,5870,5870,5870,0
20231024,175300,538465400,5870,5870,5870,5870,0
20231024,175200,538465400,5870,5870,5870,5870,0
20231024,175100,538465400,5870,5870,5870,5870,0
20231024,175000,538465400,5870,5870,5870,5870,0
20231024,174900,538465400,5870,5870,5870,5870,0
20231024,174800,538465400,5870,5870,5870,5870,0
20231024,174700,538465400,5870,5870,5870,5870,0
20231024,174600,538465400,5870,5870,5870,5870,0
20231024,174500,538465400,5870,5870,5870,5870,0
20231024,174400,538465400,5870,5870,5870,5870,0
20231024,174300,538465400,5870,5870,5870,5870,886
20231024,174200,538465400,5870,5870,5870,5870,0
20231024,174100,538465400,5870,5870,5870,5870,0
20231024,174000,538465400,5870,5870,5870,5870,0
20231024,173900,538465400,5870,5870,5870,5870,0
20231024,173800,538465400,5870,5870,5870,5870,0
20231024,173700,538465400,5870,5870,5870,5870,0
20231024,173600,538465400,5870,5870,5870,5870,0
20231024,173500,538465400,5870,5870,5870,5870,0
20231024,173400,538465400,5870,5870,5870,5870,0
20231024,173300,538465400,5870,5870,5870,5870,0
20231024,173200,538465400,5870,5870,5870,5870,0
20231024,173100,538465400,5870,5870,5870,5870,0
20231024,173000,538465400,5870,5870,5870,5870,0
20231024,172900,538465400,5870,5870,5870,5870,0
20231024,172800,538465400,5870,5870,5870,5870,0
20231024,172700,538465400,5870,5870,5870,5870,0
20231024,172600,538465400,5870,5870,5870,5870,0
20231024,172500,538465400,5870,5870,5870,5870,0
20231024,172400,538465400,5870,5870,5870,5870,0
20231024,172300,538465400,5870,5870,5870,5870,0
20231024,172200,538465400,5870,5870,5870,5870,0
20231024,172100,538465400,5870,5870,5870,5870,0
20231024,172000,538465400,5870,5870,5870,5870,0
20231024,171900,538465400,5870,5870,5870,5870,0
20231024,171800,538465400,5870,5870,5870,5870,0
20231024,171700,538465400,5870,5870,5870,5870,0
20231024,171600,538465400,5870,5870,5870,5870,0
20231024,171500,538465400,5870,5870,5870,5870,0
20231024,171400,538465400,5870,5870,5870,5870,0
20231024,171300,538465400,5870,5870,5870,5870,886
20231024,171200,538465400,5870,5870,5870,5870,0
20231024,171100,538465400,5870,5870,5870,5870,0
20231024,171000,538465400,5870,5870,5870,5870,0
20231024,170900,538465400,5870,5870,5870,5870,0
20231024,170800,538465400,5870,5870,5870,5870,0
20231024,170700,538465400,5870,5870,5870,5870,0
20231024,170600,538465400,5870,5870,5870,5870,0
20231024,170500,538465400,5870,5870,5870,5870,0
20231024,170400,538465400,5870,5870,5870,5870,0
20231024,170300,538465400,5870,5870,5870,5870,0
20231024,170200,538465400,5870,5870,5870,5870,0
20231024,170100,538465400,5870,5870,5870,5870,0
20231024,170000,538465400,5870,5870,5870,5870,0
20231024,165900,538465400,5870,5870,5870,5870,0
20231024,165800,538465400,5870,5870,5870,5870,0
20231024,165700,538465400,5870,5870,5870,5870,0
20231024,165600,538465400,5870,5870,5870,5870,0
20231024,165500,538465400,5870,5870,5870,5870,0
20231024,165400,538465400,5870,5870,5870,5870,0
20231024,165300,538465400,5870,5870,5870,5870,0
20231024,165200,538465400,5870,5870,5870,5870,0
20231024,165100,538465400,5870,5870,5870,5870,0
20231024,165000,538465400,5870,5870,5870,5870,0
20231024,164900,538465400,5870,5870,5870,5870,0
20231024,164800,538465400,5870,5870,5870,5870,0
20231024,164700,538465400,5870,5870,5870,5870,0
20231024,164600,538465400,5870,5870,5870,5870,0
20231024,164500,538465400,5870,5870,5870,5870,0
20231024,164400,538465400,5870,5870,5870,5870,0
20231024,164300,538465400,5870,5870,5870,5870,886
20231024,164200,538465400,5870,5870,5870,5870,0
20231024,164100,538465400,5870,5870,5870,5870,0
20231024,164000,538465400,5870,5870,5870,5870,0
20231024,163900,538465400,5870,5870,5870,5870,0
20231024,163800,538465400,5870,5870,5870,5870,0
20231024,163700,538465400,5870,5870,5870,5870,0
20231024,163600,538465400,5870,5870,5870,5870,0
20231024,163500,538465400,5870,5870,5870,5870,0
20231024,163400,538465400,5870,5870,5870,5870,0
20231024,163300,538465400,5870,5870,5870,5870,0
20231024,163200,538465400,5870,5870,5870,5870,0
20231024,163100,538465400,5870,5870,5870,5870,0
20231024,163000,538465400,5870,5870,5870,5870,0
20231024,162900,538465400,5870,5870,5870,5870,0
20231024,162800,538465400,5870,5870,5870,5870,0
20231024,162700,538465400,5870,5870,5870,5870,0
20231024,162600,538465400,5870,5870,5870,5870,0
20231024,162500,538465400,5870,5870,5870,5870,0
20231024,162400,538465400,5870,5870,5870,5870,0
20231024,162300,538465400,5870,5870,5870,5870,0
20231024,162200,538465400,5870,5870,5870,5870,0
20231024,162100,538465400,5870,5870,5870,5870,0
20231024,162000,538465400,5870,5870,5870,5870,0
20231024,161900,538465400,5870,5870,5870,5870,0
20231024,161800,538465400,5870,5870,5870,5870,0
20231024,161700,538465400,5870,5870,5870,5870,0
20231024,161600,538465400,5870,5870,5870,5870,0
20231024,161500,538465400,5870,5870,5870,5870,0
20231024,161400,538465400,5870,5870,5870,5870,0
20231024,161300,538465400,5870,5870,5870,5870,886
20231024,161200,538465400,5870,5870,5870,5870,0
20231024,161100,538465400,5870,5870,5870,5870,0
20231024,161000,538465400,5870,5870,5870,5870,0
20231024,160900,538465400,5870,5870,5870,5870,0
20231024,160800,538465400,5870,5870,5870,5870,0
20231024,160700,538465400,5870,5870,5870,5870,0
20231024,160600,538465400,5870,5870,5870,5870,0
20231024,160500,538465400,5870,5870,5870,5870,0
20231024,160400,538465400,5870,5870,5870,5870,0
20231024,160300,538465400,5870,5870,5870,5870,0
20231024,160200,538465400,5870,5870,5870,5870,0
20231024,160100,538465400,5870,5870,5870,5870,0
20231024,160000,538465400,5870,5870,5870,5870,0
20231024,155900,538465400,5870,5870,5870,5870,0
20231024,155800,538465400,5870,5870,5870,5870,0
20231024,155700,538465400,5870,5870,5870,5870,0
20231024,155600,538465400,5870,5870,5870,5870,0
20231024,155500,538465400,5870,5870,5870,5870,0
20231024,155400,538465400,5870,5870,5870,5870,0
20231024,155300,538465400,5870,5870,5870,5870,0
20231024,155200,538465400,5870,5870,5870,5870,0
20231024,155100,538465400,5870,5870,5870,5870,0
20231024,155000,538465400,5870,5870,5870,5870,0
20231024,154900,538465400,5870,5870,5870,5870,0
20231024,154800,538465400,5870,5870,5870,5870,0
20231024,154700,538465400,5870,5870,5870,5870,0
20231024,154600,538465400,5870,5870,5870,5870,0
20231024,154500,538465400,5870,5870,5870,5870,0
20231024,154400,538465400,5870,5870,5870,5870,0
20231024,154300,538465400,5870,5870,5870,5870,886
20231024,154200,538465400,5870,5870,5870,5870,0
20231024,154100,538465400,5870,5870,5870,5870,0
20231024,154000,538465400,5870,5870,5870,5870,0
20231024,153900,538465400,5870,5870,5870,5870,0
20231024,153800,538465400,5870,5870,5870,5870,0
20231024,153700,538465400,5870,5870,5870,5870,0
20231024,153600,538465400,5870,5870,5870,5870,0
20231024,153500,538465400,5870,5870,5870,5870,0
20231024,153400,538465400,5870,5870,5870,5870,0
20231024,153300,538465400,5870,5870,5870,5870,0
20231024,153200,538465400,5870,5870,5870,5870,0
20231024,153100,538465400,5870,5870,5870,5870,0
20231024,153000,538465400,5870,5870,5870,5870,886
20231024,152900,533264580,5870,5870,5870,5870,0
20231024,152800,533264580,5870,5870,5870,5870,0
20231024,152700,533264580,5870,5870,5870,5870,0
20231024,152600,533264580,5870,5870,5870,5870,0
20231024,152500,533264580,5870,5870,5870,5870,0
20231024,152400,533264580,5870,5870,5870,5870,0
20231024,152300,533264580,5870,5870,5870,5870,0
20231024,152200,533264580,5870,5870,5870,5870,0
20231024,152100,533264580,5870,5870,5870,5870,0
20231024,152000,533264580,5870,5870,5870,5870,0
20231024,151900,533264580,5870,5860,5870,5860,55
20231024,151800,532942270,5870,5870,5870,5870,134
20231024,151700,532155690,5870,5870,5870,5870,0
20231024,151600,532155690,5870,5860,5870,5860,324
20231024,151500,530255620,5860,5860,5860,5860,409
20231024,151400,527858880,5860,5840,5860,5840,1787
20231024,151300,517387320,5860,5860,5860,5860,0
20231024,151200,517387320,5860,5850,5860,5850,614
20231024,151100,513795410,5850,5840,5850,5840,1541
20231024,151000,504782490,5840,5840,5840,5840,242
20231024,150900,503369210,5840,5840,5840,5840,0
20231024,150800,503369210,5840,5840,5840,5840,0
20231024,150700,503369210,5840,5840,5840,5840,0
20231024,150600,503369210,5840,5840,5840,5840,0
20231024,150500,503369210,5840,5840,5840,5840,0
20231024,150400,503369210,5840,5840,5840,5840,3706
20231024,150300,481726170,5840,5840,5840,5840,0
20231024,150200,481726170,5840,5840,5840,5840,15
20231024,150100,481638570,5840,5840,5840,5840,1749
20231024,150000,471424410,5840,5840,5840,5840,113
20231024,145900,470764490,5840,5850,5850,5840,608
20231024,145800,467213690,5850,5850,5850,5850,0
20231024,145700,467213690,5850,5850,5850,5850,169
20231024,145600,466225040,5850,5850,5850,5850,1
20231024,145500,466219190,5850,5850,5850,5850,0
20231024,145400,466219190,5850,5850,5850,5850,61
20231024,145300,465862340,5850,5850,5850,5850,9
20231024,145200,465809690,5850,5850,5850,5850,6
20231024,145100,465774590,5850,5850,5850,5850,0
20231024,145000,465774590,5850,5850,5850,5850,1
20231024,144900,465768740,5840,5840,5840,5840,200
20231024,144800,464600740,5860,5860,5860,5850,96
20231024,144700,464038810,5850,5850,5850,5850,117
20231024,144600,463354360,5860,5860,5860,5860,0
20231024,144500,463354360,5860,5860,5860,5860,0
20231024,144400,463354360,5860,5860,5860,5860,0
20231024,144300,463354360,5860,5860,5860,5860,0
20231024,144200,463354360,5860,5860,5860,5860,0
20231024,144100,463354360,5860,5860,5860,5860,0
20231024,144000,463354360,5860,5860,5860,5860,0
20231024,143900,463354360,5860,5860,5860,5860,0
20231024,143800,463354360,5860,5860,5860,5860,25
20231024,143700,463207860,5850,5850,5850,5850,100
20231024,143600,462622860,5860,5860,5860,5860,0
20231024,143500,462622860,5860,5860,5860,5860,1
20231024,143400,462617000,5860,5860,5860,5860,29
20231024,143300,462447060,5860,5860,5860,5860,31
20231024,143200,462265400,5850,5850,5850,5850,43
20231024,143100,462013850,5850,5850,5850,5850,0
20231024,143000,462013850,5850,5840,5850,5820,205
20231024,142900,460818780,5860,5860,5860,5860,0
20231024,142800,460818780,5860,5860,5860,5860,1
20231024,142700,460812920,5860,5860,5860,5860,70
20231024,142600,460402720,5850,5850,5850,5850,31
20231024,142500,460221370,5840,5860,5860,5840,3
20231024,142400,460203830,5860,5860,5860,5860,0
20231024,142300,460203830,5860,5870,5870,5860,189
20231024,142200,459096280,5870,5870,5870,5870,46
20231024,142100,458826260,5870,5870,5870,5870,400
20231024,142000,456478260,5870,5870,5870,5870,25
20231024,141900,456331510,5870,5870,5870,5870,0
20231024,141800,456331510,5870,5870,5870,5870,0
20231024,141700,456331510,5870,5870,5870,5870,0
20231024,141600,456331510,5870,5870,5870,5870,201
20231024,141500,455151640,5870,5870,5870,5870,2196
20231024,141400,442261120,5870,5870,5870,5870,0
20231024,141300,442261120,5870,5870,5870,5870,1
20231024,141200,442255250,5860,5860,5860,5860,100
20231024,141100,441669250,5860,5860,5870,5860,1728
20231024,141000,431530950,5850,5850,5850,5850,0
20231024,140900,431530950,5850,5850,5860,5850,792
20231024,140800,426892970,5850,5850,5850,5850,4
20231024,140700,426869570,5850,5850,5850,5850,0
20231024,140600,426869570,5850,5850,5850,5850,0
20231024,140500,426869570,5850,5850,5850,5850,0
20231024,140400,426869570,5850,5850,5850,5850,0
20231024,140300,426869570,5850,5850,5850,5850,0
20231024,140200,426869570,5850,5840,5850,5840,610
20231024,140100,423301650,5840,5840,5840,5840,0
20231024,140000,423301650,5840,5840,5840,5840,0
20231024,135900,423301650,5840,5840,5840,5840,0
20231024,135800,423301650,5840,5840,5840,5840,0
20231024,135700,423301650,5840,5840,5840,5840,411
20231024,135600,420901410,5840,5840,5840,5840,0
20231024,135500,420901410,5840,5840,5850,5840,351
20231024,135400,418851460,5840,5840,5840,5840,0
20231024,135300,418851460,5840,5840,5840,5840,0
20231024,135200,418851460,5840,5840,5840,5840,0
20231024,135100,418851460,5840,5840,5840,5840,0
20231024,135000,418851460,5840,5840,5840,5840,0
20231024,134900,418851460,5840,5840,5840,5840,89
20231024,134800,418331700,5850,5840,5850,5840,138
20231024,134700,417525210,5830,5830,5830,5830,0
20231024,134600,417525210,5830,5820,5830,5820,105
20231024,134500,416913270,5800,5800,5800,5800,0
20231024,134400,416913270,5800,5800,5800,5800,0
20231024,134300,416913270,5800,5800,5800,5800,0
20231024,134200,416913270,5800,5800,5800,5800,13
20231024,134100,416837870,5830,5830,5830,5830,0
20231024,134000,416837870,5830,5830,5830,5830,0
20231024,133900,416837870,5830,5830,5830,5830,0
20231024,133800,416837870,5830,5830,5830,5830,0
20231024,133700,416837870,5830,5830,5830,5830,0
20231024,133600,416837870,5830,5830,5830,5830,1
20231024,133500,416832040,5830,5830,5830,5830,2
20231024,133400,416820380,5810,5810,5810,5810,13
20231024,133300,416744850,5810,5810,5810,5810,0
20231024,133200,416744850,5810,5830,5830,5810,4
20231024,133100,416721570,5800,5820,5830,5800,3133
20231024,133000,398549980,5830,5830,5830,5830,0
20231024,132900,398549980,5830,5830,5830,5830,0
20231024,132800,398549980,5830,5830,5830,5830,0
20231024,132700,398549980,5830,5830,5830,5830,0
20231024,132600,398549980,5830,5830,5830,5830,4
20231024,132500,398526660,5840,5840,5840,5840,0
20231024,132400,398526660,5840,5840,5840,5840,0
20231024,132300,398526660,5840,5840,5840,5840,6
20231024,132200,398491620,5840,5840,5840,5840,0
20231024,132100,398491620,5840,5840,5840,5840,0
20231024,132000,398491620,5840,5840,5840,5840,58
20231024,131900,398152900,5840,5840,5840,5840,64
20231024,131800,397779140,5850,5850,5850,5850,312
20231024,131700,395953940,5850,5850,5850,5850,13
20231024,131600,395877890,5860,5860,5860,5860,172
20231024,131500,394869970,5870,5870,5870,5870,0
20231024,131400,394869970,5870,5850,5870,5850,146
20231024,131300,394015390,5850,5850,5850,5840,507
20231024,131200,391049810,5850,5850,5860,5850,3927
20231024,131100,368073920,5850,5850,5850,5850,1100
20231024,131000,361638920,5840,5840,5840,5840,3486
20231024,130900,341280680,5840,5850,5850,5840,141
20231024,130800,340457190,5850,5850,5850,5850,0
20231024,130700,340457190,5850,5850,5850,5850,0
20231024,130600,340457190,5850,5850,5850,5850,0
20231024,130500,340457190,5850,5840,5850,5840,1934
20231024,130400,329143300,5850,5840,5850,5830,4753
20231024,130300,301375820,5820,5820,5840,5820,3932
20231024,130200,278491560,5820,5840,5840,5820,17758
20231024,130100,174952900,5840,5840,5840,5840,2391
20231024,130000,160989460,5840,5800,5840,5800,5181
20231024,125900,130799650,5800,5800,5800,5800,0
20231024,125800,130799650,5800,5800,5800,5800,0
20231024,125700,130799650,5800,5800,5800,5800,0
20231024,125600,130799650,5800,5800,5800,5800,0
20231024,125500,130799650,5800,5800,5800,5800,0
20231024,125400,130799650,5800,5800,5800,5800,3
20231024,125300,130782250,5800,5770,5800,5770,130
20231024,125200,130031690,5770,5770,5770,5770,0
20231024,125100,130031690,5770,5770,5770,5770,0
20231024,125000,130031690,5770,5770,5770,5770,0
20231024,124900,130031690,5770,5770,5770,5770,0
20231024,124800,130031690,5770,5770,5770,5770,0
20231024,124700,130031690,5770,5770,5770,5770,0
20231024,124600,130031690,5770,5760,5770,5760,26
20231024,124500,129881920,5760,5760,5760,5760,0
20231024,124400,129881920,5760,5760,5760,5760,0
20231024,124300,129881920,5760,5760,5760,5760,0
20231024,124200,129881920,5760,5760,5760,5760,0
20231024,124100,129881920,5760,5760,5760,5760,0
20231024,124000,129881920,5760,5760,5760,5760,0
20231024,123900,129881920,5760,5760,5760,5760,0
20231024,123800,129881920,5760,5760,5760,5760,0
20231024,123700,129881920,5760,5760,5760,5760,0
20231024,123600,129881920,5760,5760,5760,5760,116
20231024,123500,129213760,5760,5760,5760,5760,0
20231024,123400,129213760,5760,5760,5760,5760,0
20231024,123300,129213760,5760,5760,5760,5760,0
20231024,123200,129213760,5760,5760,5760,5760,1
20231024,123100,129208000,5760,5760,5760,5760,0
20231024,123000,129208000,5760,5760,5760,5760,0
20231024,122900,129208000,5760,5760,5760,5760,0
20231024,122800,129208000,5760,5760,5760,5760,0
20231024,122700,129208000,5760,5760,5760,5760,0
20231024,122600,129208000,5760,5760,5760,5760,2000
20231024,122500,117688000,5760,5760,5760,5760,0
20231024,122400,117688000,5760,5760,5760,5760,0
20231024,122300,117688000,5760,5760,5760,5760,0
20231024,122200,117688000,5760,5760,5760,5760,0
20231024,122100,117688000,5760,5760,5760,5760,0
20231024,122000,117688000,5760,5760,5760,5760,0
20231024,121900,117688000,5760,5760,5760,5760,0
20231024,121800,117688000,5760,5760,5760,5760,0
20231024,121700,117688000,5760,5760,5760,5760,0
20231024,121600,117688000,5760,5760,5760,5760,0
20231024,121500,117688000,5760,5760,5760,5760,0
20231024,121400,117688000,5760,5760,5760,5760,0
20231024,121300,117688000,5760,5760,5760,5760,0
20231024,121200,117688000,5760,5760,5760,5760,0
20231024,121100,117688000,5760,5760,5760,5760,0
20231024,121000,117688000,5760,5760,5760,5760,0
20231024,120900,117688000,5760,5760,5760,5760,200
20231024,120800,116536000,5760,5760,5760,5760,0
20231024,120700,116536000,5760,5760,5760,5760,0
20231024,120600,116536000,5760,5760,5760,5760,0
20231024,120500,116536000,5760,5760,5760,5760,0
20231024,120400,116536000,5760,5760,5760,5760,0
20231024,120300,116536000,5760,5760,5760,5760,0
20231024,120200,116536000,5760,5760,5760,5760,0
20231024,120100,116536000,5760,5760,5760,5760,1
20231024,120000,116530240,5720,5720,5720,5720,0
20231024,115900,116530240,5720,5720,5720,5700,184
20231024,115800,115479040,5760,5760,5760,5760,0
20231024,115700,115479040,5760,5750,5760,5750,2
20231024,115600,115467530,5720,5720,5720,5720,0
20231024,115500,115467530,5720,5720,5720,5720,33
20231024,115400,115278770,5710,5710,5710,5710,175
20231024,115300,114279520,5710,5710,5710,5710,0
20231024,115200,114279520,5710,5710,5710,5710,0
20231024,115100,114279520,5710,5710,5710,5710,133
20231024,115000,113520090,5750,5750,5750,5750,0
20231024,114900,113520090,5750,5750,5750,5750,0
20231024,114800,113520090,5750,5750,5750,5750,0
20231024,114700,113520090,5750,5750,5750,5750,0
20231024,114600,113520090,5750,5750,5750,5750,1
20231024,114500,113514340,5720,5720,5720,5710,1288
20231024,114400,106155660,5750,5750,5750,5750,0
20231024,114300,106155660,5750,5750,5750,5750,0
20231024,114200,106155660,5750,5750,5750,5750,1
20231024,114100,106149910,5720,5720,5720,5720,0
20231024,114000,106149910,5720,5720,5720,5720,15
20231024,113900,106064110,5750,5750,5750,5750,0
20231024,113800,106064110,5750,5750,5750,5750,0
20231024,113700,106064110,5750,5750,5750,5750,0
20231024,113600,106064110,5750,5750,5750,5750,0
20231024,113500,106064110,5750,5750,5750,5750,67
20231024,113400,105678860,5730,5730,5730,5730,0
20231024,113300,105678860,5730,5730,5730,5730,0
20231024,113200,105678860,5730,5730,5730,5730,498
20231024,113100,102825320,5730,5730,5750,5730,3
20231024,113000,102808110,5710,5710,5710,5710,0
20231024,112900,102808110,5710,5710,5710,5710,0
20231024,112800,102808110,5710,5750,5750,5710,15
20231024,112700,102722150,5730,5730,5730,5730,0
20231024,112600,102722150,5730,5740,5740,5730,19
20231024,112500,102613100,5750,5730,5750,5730,7
20231024,112400,102572910,5710,5710,5710,5710,0
20231024,112300,102572910,5710,5710,5710,5710,16
20231024,112200,102481550,5730,5730,5750,5730,5
20231024,112100,102452880,5750,5730,5750,5730,29
20231024,112000,102286340,5750,5710,5750,5710,3
20231024,111900,102269150,5710,5730,5730,5710,21
20231024,111800,102149220,5720,5720,5720,5720,500
20231024,111700,99289220,5720,5720,5720,5720,0
20231024,111600,99289220,5720,5720,5720,5720,1
20231024,111500,99283500,5700,5740,5740,5700,20
20231024,111400,99169400,5760,5760,5760,5760,0
20231024,111300,99169400,5760,5760,5760,5760,0
20231024,111200,99169400,5760,5760,5760,5760,0
20231024,111100,99169400,5760,5760,5760,5760,0
20231024,111000,99169400,5760,5760,5760,5760,0
20231024,110900,99169400,5760,5760,5760,5760,0
20231024,110800,99169400,5760,5760,5760,5760,0
20231024,110700,99169400,5760,5760,5760,5760,0
20231024,110600,99169400,5760,5760,5760,5760,0
20231024,110500,99169400,5760,5760,5760,5760,0
20231024,110400,99169400,5760,5760,5760,5760,1
20231024,110300,99163640,5740,5740,5740,5740,0
20231024,110200,99163640,5740,5710,5760,5710,14
20231024,110100,99083550,5720,5710,5760,5710,185
20231024,110000,98025500,5700,5700,5700,5700,0
20231024,105900,98025500,5700,5700,5700,5700,0
20231024,105800,98025500,5700,5700,5700,5700,357
20231024,105700,95990600,5700,5700,5700,5700,533
20231024,105600,92952500,5690,5710,5710,5690,5000
20231024,105500,64451940,5710,5710,5710,5710,495
20231024,105400,61625490,5720,5720,5720,5720,0
20231024,105300,61625490,5720,5720,5720,5720,8
20231024,105200,61579730,5760,5760,5760,5760,0
20231024,105100,61579730,5760,5760,5760,5760,0
20231024,105000,61579730,5760,5760,5760,5760,0
20231024,104900,61579730,5760,5760,5760,5760,0
20231024,104800,61579730,5760,5760,5760,5760,0
20231024,104700,61579730,5760,5760,5760,5760,5
20231024,104600,61550930,5760,5760,5760,5760,0
20231024,104500,61550930,5760,5740,5760,5740,16
20231024,104400,61458870,5710,5710,5710,5710,0
20231024,104300,61458870,5710,5710,5710,5710,0
20231024,104200,61458870,5710,5710,5710,5710,0
20231024,104100,61458870,5710,5710,5710,5710,0
20231024,104000,61458870,5710,5710,5710,5710,50
20231024,103900,61173370,5710,5710,5710,5710,1200
20231024,103800,54321370,5710,5700,5710,5700,51
20231024,103700,54030660,5710,5710,5710,5710,2
20231024,103600,54019240,5700,5700,5700,5700,2
20231024,103500,54007840,5700,5700,5700,5700,0
20231024,103400,54007840,5700,5700,5700,5700,0
20231024,103300,54007840,5700,5700,5700,5700,134
20231024,103200,53244040,5700,5710,5710,5700,1225
20231024,103100,46260270,5710,5710,5710,5710,0
20231024,103000,46260270,5710,5710,5710,5710,0
20231024,102900,46260270,5710,5710,5710,5710,0
20231024,102800,46260270,5710,5710,5710,5710,8
20231024,102700,46214590,5730,5730,5730,5730,10
20231024,102600,46157290,5710,5710,5710,5710,0
20231024,102500,46157290,5710,5710,5710,5710,0
20231024,102400,46157290,5710,5710,5710,5710,0
20231024,102300,46157290,5710,5710,5710,5710,0
20231024,102200,46157290,5710,5710,5710,5710,0
20231024,102100,46157290,5710,5720,5720,5710,500
20231024,102000,43300290,5700,5700,5700,5700,0
20231024,101900,43300290,5700,5700,5700,5700,229
20231024,101800,41994990,5700,5700,5700,5700,480
20231024,101700,39258990,5700,5700,5700,5700,11
20231024,101600,39196290,5700,5720,5720,5700,582
20231024,101500,35877120,5740,5710,5760,5710,264
20231024,101400,34358960,5710,5710,5710,5710,0
20231024,101300,34358960,5710,5710,5710,5710,0
20231024,101200,34358960,5710,5710,5710,5710,0
20231024,101100,34358960,5710,5710,5710,5710,0
20231024,101000,34358960,5710,5710,5710,5710,6
20231024,100900,34324700,5700,5700,5700,5700,8
20231024,100800,34279100,5700,5700,5700,5700,2323
20231024,100700,21038000,5700,5700,5700,5700,1547
20231024,100600,12220100,5710,5710,5710,5710,100
20231024,100500,11649100,5720,5720,5720,5720,81
20231024,100400,11185780,5720,5720,5720,5720,0
20231024,100300,11185780,5720,5720,5720,5720,187
20231024,100200,10116140,5710,5710,5710,5710,0
20231024,100100,10116140,5710,5710,5710,5710,97
20231024,100000,9562270,5720,5720,5720,5720,0
20231024,095900,9562270,5720,5720,5720,5720,20
20231024,095800,9447870,5710,5710,5710,5710,160
20231024,095700,8534270,5710,5710,5710,5710,0
20231024,095600,8534270,5710,5710,5710,5710,15
20231024,095500,8448620,5700,5700,5700,5700,0
20231024,095400,8448620,5700,5700,5700,5700,0
20231024,095300,8448620,5700,5700,5700,5700,0
20231024,095200,8448620,5700,5700,5700,5700,0
20231024,095100,8448620,5700,5700,5700,5700,0
20231024,095000,8448620,5700,5700,5700,5700,130
20231024,094900,7707620,5700,5710,5710,5700,100
20231024,094800,7137180,5740,5740,5740,5740,0
20231024,094700,7137180,5740,5740,5740,5740,1
20231024,094600,7131440,5720,5720,5720,5720,0
20231024,094500,7131440,5720,5720,5720,5720,0
20231024,094400,7131440,5720,5720,5720,5720,0
20231024,094300,7131440,5720,5720,5720,5720,0
20231024,094200,7131440,5720,5720,5720,5720,0
20231024,094100,7131440,5720,5730,5730,5720,179
20231024,094000,6106620,5750,5750,5750,5750,100
20231024,093900,5531620,5750,5750,5750,5750,0
20231024,093800,5531620,5750,5750,5750,5750,5
20231024,093700,5502870,5750,5750,5750,5750,0
20231024,093600,5502870,5750,5750,5750,5750,0
20231024,093500,5502870,5750,5750,5750,5750,0
20231024,093400,5502870,5750,5750,5750,5750,173
20231024,093300,4508120,5750,5750,5750,5750,2
20231024,093200,4496620,5730,5750,5750,5730,8
20231024,093100,4450760,5750,5750,5750,5750,1
20231024,093000,4445010,5740,5760,5760,5740,87
20231024,092900,3945570,5760,5760,5760,5760,18
20231024,092800,3841890,5760,5760,5760,5760,1
20231024,092700,3836130,5760,5760,5760,5760,0
20231024,092600,3836130,5760,5760,5760,5760,0
20231024,092500,3836130,5760,5760,5760,5760,1
20231024,092400,3830370,5750,5750,5750,5750,0
20231024,092300,3830370,5750,5750,5750,5750,0
20231024,092200,3830370,5750,5750,5750,5750,0
20231024,092100,3830370,5750,5750,5750,5750,0
20231024,092000,3830370,5750,5750,5750,5750,0
20231024,091900,3830370,5750,5740,5750,5740,78
20231024,091800,3382630,5750,5750,5750,5750,0
20231024,091700,3382630,5750,5750,5750,5750,131
20231024,091600,2629380,5770,5770,5770,5770,0
20231024,091500,2629380,5770,5770,5770,5770,0
20231024,091400,2629380,5770,5770,5770,5770,60
20231024,091300,2283180,5770,5770,5770,5770,0
20231024,091200,2283180,5770,5770,5770,5770,0
20231024,091100,2283180,5770,5770,5770,5770,0
20231024,091000,2283180,5770,5770,5770,5770,1
20231024,090900,2277410,5780,5780,5780,5780,0
20231024,090800,2277410,5780,5760,5780,5760,156
20231024,090700,1378070,5760,5760,5760,5760,0
20231024,090600,1378070,5760,5760,5760,5760,0
20231024,090500,1378070,5760,5760,5760,5760,0
20231024,090400,1378070,5760,5760,5760,5760,6
20231024,090300,1343510,5780,5780,5780,5780,0
20231024,090200,1343510,5780,5710,5780,5710,15
20231024,090100,1257720,5780,5780,5780,5760,16
20231024,090000,1165500,5750,5770,5770,5750,202