KissMeData/371950/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204400,231763280,6340,6340,6340,6340,1014
20231024,204300,231763280,6340,6340,6340,6340,0
20231024,204200,231763280,6340,6340,6340,6340,0
20231024,204100,231763280,6340,6340,6340,6340,0
20231024,204000,231763280,6340,6340,6340,6340,0
20231024,203900,231763280,6340,6340,6340,6340,0
20231024,203800,231763280,6340,6340,6340,6340,0
20231024,203700,231763280,6340,6340,6340,6340,0
20231024,203600,231763280,6340,6340,6340,6340,0
20231024,203500,231763280,6340,6340,6340,6340,0
20231024,203400,231763280,6340,6340,6340,6340,0
20231024,203300,231763280,6340,6340,6340,6340,0
20231024,203200,231763280,6340,6340,6340,6340,0
20231024,203100,231763280,6340,6340,6340,6340,0
20231024,203000,231763280,6340,6340,6340,6340,0
20231024,202900,231763280,6340,6340,6340,6340,0
20231024,202800,231763280,6340,6340,6340,6340,0
20231024,202700,231763280,6340,6340,6340,6340,0
20231024,202600,231763280,6340,6340,6340,6340,0
20231024,202500,231763280,6340,6340,6340,6340,0
20231024,202400,231763280,6340,6340,6340,6340,0
20231024,202300,231763280,6340,6340,6340,6340,0
20231024,202200,231763280,6340,6340,6340,6340,0
20231024,202100,231763280,6340,6340,6340,6340,0
20231024,202000,231763280,6340,6340,6340,6340,0
20231024,201900,231763280,6340,6340,6340,6340,0
20231024,201800,231763280,6340,6340,6340,6340,0
20231024,201700,231763280,6340,6340,6340,6340,0
20231024,201600,231763280,6340,6340,6340,6340,0
20231024,201500,231763280,6340,6340,6340,6340,0
20231024,201400,231763280,6340,6340,6340,6340,1014
20231024,201300,231763280,6340,6340,6340,6340,0
20231024,201200,231763280,6340,6340,6340,6340,0
20231024,201100,231763280,6340,6340,6340,6340,0
20231024,201000,231763280,6340,6340,6340,6340,0
20231024,200900,231763280,6340,6340,6340,6340,0
20231024,200800,231763280,6340,6340,6340,6340,0
20231024,200700,231763280,6340,6340,6340,6340,0
20231024,200600,231763280,6340,6340,6340,6340,0
20231024,200500,231763280,6340,6340,6340,6340,0
20231024,200400,231763280,6340,6340,6340,6340,0
20231024,200300,231763280,6340,6340,6340,6340,0
20231024,200200,231763280,6340,6340,6340,6340,0
20231024,200100,231763280,6340,6340,6340,6340,0
20231024,200000,231763280,6340,6340,6340,6340,0
20231024,195900,231763280,6340,6340,6340,6340,0
20231024,195800,231763280,6340,6340,6340,6340,0
20231024,195700,231763280,6340,6340,6340,6340,0
20231024,195600,231763280,6340,6340,6340,6340,0
20231024,195500,231763280,6340,6340,6340,6340,0
20231024,195400,231763280,6340,6340,6340,6340,0
20231024,195300,231763280,6340,6340,6340,6340,0
20231024,195200,231763280,6340,6340,6340,6340,0
20231024,195100,231763280,6340,6340,6340,6340,0
20231024,195000,231763280,6340,6340,6340,6340,0
20231024,194900,231763280,6340,6340,6340,6340,0
20231024,194800,231763280,6340,6340,6340,6340,0
20231024,194700,231763280,6340,6340,6340,6340,0
20231024,194600,231763280,6340,6340,6340,6340,0
20231024,194500,231763280,6340,6340,6340,6340,0
20231024,194400,231763280,6340,6340,6340,6340,1014
20231024,194300,231763280,6340,6340,6340,6340,0
20231024,194200,231763280,6340,6340,6340,6340,0
20231024,194100,231763280,6340,6340,6340,6340,0
20231024,194000,231763280,6340,6340,6340,6340,0
20231024,193900,231763280,6340,6340,6340,6340,0
20231024,193800,231763280,6340,6340,6340,6340,0
20231024,193700,231763280,6340,6340,6340,6340,0
20231024,193600,231763280,6340,6340,6340,6340,0
20231024,193500,231763280,6340,6340,6340,6340,0
20231024,193400,231763280,6340,6340,6340,6340,0
20231024,193300,231763280,6340,6340,6340,6340,0
20231024,193200,231763280,6340,6340,6340,6340,0
20231024,193100,231763280,6340,6340,6340,6340,0
20231024,193000,231763280,6340,6340,6340,6340,0
20231024,192900,231763280,6340,6340,6340,6340,0
20231024,192800,231763280,6340,6340,6340,6340,0
20231024,192700,231763280,6340,6340,6340,6340,0
20231024,192600,231763280,6340,6340,6340,6340,0
20231024,192500,231763280,6340,6340,6340,6340,0
20231024,192400,231763280,6340,6340,6340,6340,0
20231024,192300,231763280,6340,6340,6340,6340,0
20231024,192200,231763280,6340,6340,6340,6340,0
20231024,192100,231763280,6340,6340,6340,6340,0
20231024,192000,231763280,6340,6340,6340,6340,0
20231024,191900,231763280,6340,6340,6340,6340,0
20231024,191800,231763280,6340,6340,6340,6340,0
20231024,191700,231763280,6340,6340,6340,6340,0
20231024,191600,231763280,6340,6340,6340,6340,0
20231024,191500,231763280,6340,6340,6340,6340,0
20231024,191400,231763280,6340,6340,6340,6340,1014
20231024,191300,231763280,6340,6340,6340,6340,0
20231024,191200,231763280,6340,6340,6340,6340,0
20231024,191100,231763280,6340,6340,6340,6340,0
20231024,191000,231763280,6340,6340,6340,6340,0
20231024,190900,231763280,6340,6340,6340,6340,0
20231024,190800,231763280,6340,6340,6340,6340,0
20231024,190700,231763280,6340,6340,6340,6340,0
20231024,190600,231763280,6340,6340,6340,6340,0
20231024,190500,231763280,6340,6340,6340,6340,0
20231024,190400,231763280,6340,6340,6340,6340,0
20231024,190300,231763280,6340,6340,6340,6340,0
20231024,190200,231763280,6340,6340,6340,6340,0
20231024,190100,231763280,6340,6340,6340,6340,0
20231024,190000,231763280,6340,6340,6340,6340,0
20231024,185900,231763280,6340,6340,6340,6340,0
20231024,185800,231763280,6340,6340,6340,6340,0
20231024,185700,231763280,6340,6340,6340,6340,0
20231024,185600,231763280,6340,6340,6340,6340,0
20231024,185500,231763280,6340,6340,6340,6340,0
20231024,185400,231763280,6340,6340,6340,6340,0
20231024,185300,231763280,6340,6340,6340,6340,0
20231024,185200,231763280,6340,6340,6340,6340,0
20231024,185100,231763280,6340,6340,6340,6340,0
20231024,185000,231763280,6340,6340,6340,6340,0
20231024,184900,231763280,6340,6340,6340,6340,0
20231024,184800,231763280,6340,6340,6340,6340,0
20231024,184700,231763280,6340,6340,6340,6340,0
20231024,184600,231763280,6340,6340,6340,6340,0
20231024,184500,231763280,6340,6340,6340,6340,0
20231024,184400,231763280,6340,6340,6340,6340,1014
20231024,184300,231763280,6340,6340,6340,6340,0
20231024,184200,231763280,6340,6340,6340,6340,0
20231024,184100,231763280,6340,6340,6340,6340,0
20231024,184000,231763280,6340,6340,6340,6340,0
20231024,183900,231763280,6340,6340,6340,6340,0
20231024,183800,231763280,6340,6340,6340,6340,0
20231024,183700,231763280,6340,6340,6340,6340,0
20231024,183600,231763280,6340,6340,6340,6340,0
20231024,183500,231763280,6340,6340,6340,6340,0
20231024,183400,231763280,6340,6340,6340,6340,0
20231024,183300,231763280,6340,6340,6340,6340,0
20231024,183200,231763280,6340,6340,6340,6340,0
20231024,183100,231763280,6340,6340,6340,6340,0
20231024,183000,231763280,6340,6340,6340,6340,0
20231024,182900,231763280,6340,6340,6340,6340,0
20231024,182800,231763280,6340,6340,6340,6340,0
20231024,182700,231763280,6340,6340,6340,6340,0
20231024,182600,231763280,6340,6340,6340,6340,0
20231024,182500,231763280,6340,6340,6340,6340,0
20231024,182400,231763280,6340,6340,6340,6340,0
20231024,182300,231763280,6340,6340,6340,6340,0
20231024,182200,231763280,6340,6340,6340,6340,0
20231024,182100,231763280,6340,6340,6340,6340,0
20231024,182000,231763280,6340,6340,6340,6340,0
20231024,181900,231763280,6340,6340,6340,6340,0
20231024,181800,231763280,6340,6340,6340,6340,0
20231024,181700,231763280,6340,6340,6340,6340,0
20231024,181600,231763280,6340,6340,6340,6340,0
20231024,181500,231763280,6340,6340,6340,6340,0
20231024,181400,231763280,6340,6340,6340,6340,1014
20231024,181300,231763280,6340,6340,6340,6340,0
20231024,181200,231763280,6340,6340,6340,6340,0
20231024,181100,231763280,6340,6340,6340,6340,0
20231024,181000,231763280,6340,6340,6340,6340,0
20231024,180900,231763280,6340,6340,6340,6340,0
20231024,180800,231763280,6340,6340,6340,6340,0
20231024,180700,231763280,6340,6340,6340,6340,0
20231024,180600,231763280,6340,6340,6340,6340,0
20231024,180500,231763280,6340,6340,6340,6340,0
20231024,180400,231763280,6340,6340,6340,6340,0
20231024,180300,231763280,6340,6340,6340,6340,0
20231024,180200,231763280,6340,6340,6340,6340,0
20231024,180100,231763280,6340,6340,6340,6340,0
20231024,180000,231763280,6340,6340,6340,6340,0
20231024,175900,231763280,6340,6340,6340,6340,0
20231024,175800,231763280,6340,6340,6340,6340,0
20231024,175700,231763280,6340,6340,6340,6340,0
20231024,175600,231763280,6340,6340,6340,6340,0
20231024,175500,231763280,6340,6340,6340,6340,0
20231024,175400,231763280,6340,6340,6340,6340,0
20231024,175300,231763280,6340,6340,6340,6340,0
20231024,175200,231763280,6340,6340,6340,6340,0
20231024,175100,231763280,6340,6340,6340,6340,0
20231024,175000,231763280,6340,6340,6340,6340,0
20231024,174900,231763280,6340,6340,6340,6340,0
20231024,174800,231763280,6340,6340,6340,6340,0
20231024,174700,231763280,6340,6340,6340,6340,0
20231024,174600,231763280,6340,6340,6340,6340,0
20231024,174500,231763280,6340,6340,6340,6340,0
20231024,174400,231763280,6340,6340,6340,6340,1014
20231024,174300,231763280,6340,6340,6340,6340,0
20231024,174200,231763280,6340,6340,6340,6340,0
20231024,174100,231763280,6340,6340,6340,6340,0
20231024,174000,231763280,6340,6340,6340,6340,0
20231024,173900,231763280,6340,6340,6340,6340,0
20231024,173800,231763280,6340,6340,6340,6340,0
20231024,173700,231763280,6340,6340,6340,6340,0
20231024,173600,231763280,6340,6340,6340,6340,0
20231024,173500,231763280,6340,6340,6340,6340,0
20231024,173400,231763280,6340,6340,6340,6340,0
20231024,173300,231763280,6340,6340,6340,6340,0
20231024,173200,231763280,6340,6340,6340,6340,0
20231024,173100,231763280,6340,6340,6340,6340,0
20231024,173000,231763280,6340,6340,6340,6340,0
20231024,172900,231763280,6340,6340,6340,6340,0
20231024,172800,231763280,6340,6340,6340,6340,0
20231024,172700,231763280,6340,6340,6340,6340,0
20231024,172600,231763280,6340,6340,6340,6340,0
20231024,172500,231763280,6340,6340,6340,6340,0
20231024,172400,231763280,6340,6340,6340,6340,0
20231024,172300,231763280,6340,6340,6340,6340,0
20231024,172200,231763280,6340,6340,6340,6340,0
20231024,172100,231763280,6340,6340,6340,6340,0
20231024,172000,231763280,6340,6340,6340,6340,0
20231024,171900,231763280,6340,6340,6340,6340,0
20231024,171800,231763280,6340,6340,6340,6340,0
20231024,171700,231763280,6340,6340,6340,6340,0
20231024,171600,231763280,6340,6340,6340,6340,0
20231024,171500,231763280,6340,6340,6340,6340,0
20231024,171400,231763280,6340,6340,6340,6340,1014
20231024,171300,231763280,6340,6340,6340,6340,0
20231024,171200,231763280,6340,6340,6340,6340,0
20231024,171100,231763280,6340,6340,6340,6340,0
20231024,171000,231763280,6340,6340,6340,6340,0
20231024,170900,231763280,6340,6340,6340,6340,0
20231024,170800,231763280,6340,6340,6340,6340,0
20231024,170700,231763280,6340,6340,6340,6340,0
20231024,170600,231763280,6340,6340,6340,6340,0
20231024,170500,231763280,6340,6340,6340,6340,0
20231024,170400,231763280,6340,6340,6340,6340,0
20231024,170300,231763280,6340,6340,6340,6340,0
20231024,170200,231763280,6340,6340,6340,6340,0
20231024,170100,231763280,6340,6340,6340,6340,0
20231024,170000,231763280,6340,6340,6340,6340,0
20231024,165900,231763280,6340,6340,6340,6340,0
20231024,165800,231763280,6340,6340,6340,6340,0
20231024,165700,231763280,6340,6340,6340,6340,0
20231024,165600,231763280,6340,6340,6340,6340,0
20231024,165500,231763280,6340,6340,6340,6340,0
20231024,165400,231763280,6340,6340,6340,6340,0
20231024,165300,231763280,6340,6340,6340,6340,0
20231024,165200,231763280,6340,6340,6340,6340,0
20231024,165100,231763280,6340,6340,6340,6340,0
20231024,165000,231763280,6340,6340,6340,6340,0
20231024,164900,231763280,6340,6340,6340,6340,0
20231024,164800,231763280,6340,6340,6340,6340,0
20231024,164700,231763280,6340,6340,6340,6340,0
20231024,164600,231763280,6340,6340,6340,6340,0
20231024,164500,231763280,6340,6340,6340,6340,0
20231024,164400,231763280,6340,6340,6340,6340,1014
20231024,164300,231763280,6340,6340,6340,6340,0
20231024,164200,231763280,6340,6340,6340,6340,0
20231024,164100,231763280,6340,6340,6340,6340,0
20231024,164000,231763280,6340,6340,6340,6340,0
20231024,163900,231763280,6340,6340,6340,6340,0
20231024,163800,231763280,6340,6340,6340,6340,0
20231024,163700,231763280,6340,6340,6340,6340,0
20231024,163600,231763280,6340,6340,6340,6340,0
20231024,163500,231763280,6340,6340,6340,6340,0
20231024,163400,231763280,6340,6340,6340,6340,0
20231024,163300,231763280,6340,6340,6340,6340,0
20231024,163200,231763280,6340,6340,6340,6340,0
20231024,163100,231763280,6340,6340,6340,6340,0
20231024,163000,231763280,6340,6340,6340,6340,0
20231024,162900,231763280,6340,6340,6340,6340,0
20231024,162800,231763280,6340,6340,6340,6340,0
20231024,162700,231763280,6340,6340,6340,6340,0
20231024,162600,231763280,6340,6340,6340,6340,0
20231024,162500,231763280,6340,6340,6340,6340,0
20231024,162400,231763280,6340,6340,6340,6340,0
20231024,162300,231763280,6340,6340,6340,6340,0
20231024,162200,231763280,6340,6340,6340,6340,0
20231024,162100,231763280,6340,6340,6340,6340,0
20231024,162000,231763280,6340,6340,6340,6340,0
20231024,161900,231763280,6340,6340,6340,6340,0
20231024,161800,231763280,6340,6340,6340,6340,0
20231024,161700,231763280,6340,6340,6340,6340,0
20231024,161600,231763280,6340,6340,6340,6340,0
20231024,161500,231763280,6340,6340,6340,6340,0
20231024,161400,231763280,6340,6340,6340,6340,1014
20231024,161300,231763280,6340,6340,6340,6340,0
20231024,161200,231763280,6340,6340,6340,6340,0
20231024,161100,231763280,6340,6340,6340,6340,0
20231024,161000,231763280,6340,6340,6340,6340,0
20231024,160900,231763280,6340,6340,6340,6340,0
20231024,160800,231763280,6340,6340,6340,6340,0
20231024,160700,231763280,6340,6340,6340,6340,0
20231024,160600,231763280,6340,6340,6340,6340,0
20231024,160500,231763280,6340,6340,6340,6340,0
20231024,160400,231763280,6340,6340,6340,6340,0
20231024,160300,231763280,6340,6340,6340,6340,0
20231024,160200,231763280,6340,6340,6340,6340,0
20231024,160100,231763280,6340,6340,6340,6340,0
20231024,160000,231763280,6340,6340,6340,6340,0
20231024,155900,231763280,6340,6340,6340,6340,0
20231024,155800,231763280,6340,6340,6340,6340,0
20231024,155700,231763280,6340,6340,6340,6340,0
20231024,155600,231763280,6340,6340,6340,6340,0
20231024,155500,231763280,6340,6340,6340,6340,0
20231024,155400,231763280,6340,6340,6340,6340,0
20231024,155300,231763280,6340,6340,6340,6340,0
20231024,155200,231763280,6340,6340,6340,6340,0
20231024,155100,231763280,6340,6340,6340,6340,0
20231024,155000,231763280,6340,6340,6340,6340,0
20231024,154900,231763280,6340,6340,6340,6340,0
20231024,154800,231763280,6340,6340,6340,6340,0
20231024,154700,231763280,6340,6340,6340,6340,0
20231024,154600,231763280,6340,6340,6340,6340,0
20231024,154500,231763280,6340,6340,6340,6340,0
20231024,154400,231763280,6340,6340,6340,6340,1014
20231024,154300,231763280,6340,6340,6340,6340,0
20231024,154200,231763280,6340,6340,6340,6340,0
20231024,154100,231763280,6340,6340,6340,6340,0
20231024,154000,231763280,6340,6340,6340,6340,0
20231024,153900,231763280,6340,6340,6340,6340,0
20231024,153800,231763280,6340,6340,6340,6340,0
20231024,153700,231763280,6340,6340,6340,6340,0
20231024,153600,231763280,6340,6340,6340,6340,0
20231024,153500,231763280,6340,6340,6340,6340,0
20231024,153400,231763280,6340,6340,6340,6340,0
20231024,153300,231763280,6340,6340,6340,6340,0
20231024,153200,231763280,6340,6340,6340,6340,0
20231024,153100,231763280,6340,6340,6340,6340,0
20231024,153000,231763280,6340,6340,6340,6340,1014
20231024,152900,225334520,6340,6340,6340,6340,0
20231024,152800,225334520,6340,6340,6340,6340,0
20231024,152700,225334520,6340,6340,6340,6340,0
20231024,152600,225334520,6340,6340,6340,6340,0
20231024,152500,225334520,6340,6340,6340,6340,0
20231024,152400,225334520,6340,6340,6340,6340,0
20231024,152300,225334520,6340,6340,6340,6340,0
20231024,152200,225334520,6340,6340,6340,6340,0
20231024,152100,225334520,6340,6340,6340,6340,0
20231024,152000,225334520,6340,6340,6340,6340,0
20231024,151900,225334520,6340,6340,6350,6340,209
20231024,151800,224009370,6350,6330,6350,6320,611
20231024,151700,220144820,6330,6330,6330,6330,0
20231024,151600,220144820,6330,6340,6340,6330,168
20231024,151500,219080240,6340,6340,6340,6340,0
20231024,151400,219080240,6340,6330,6340,6330,138
20231024,151300,218205950,6340,6340,6340,6340,16
20231024,151200,218104510,6340,6340,6340,6340,10
20231024,151100,218041110,6340,6340,6340,6340,610
20231024,151000,214173710,6340,6320,6340,6320,71
20231024,150900,213724450,6310,6320,6320,6310,480
20231024,150800,210691650,6320,6330,6350,6320,296
20231024,150700,208816450,6320,6300,6320,6300,212
20231024,150600,207478210,6280,6280,6280,6280,0
20231024,150500,207478210,6280,6290,6290,6280,60
20231024,150400,207101140,6290,6300,6300,6290,67
20231024,150300,206679260,6300,6300,6300,6300,0
20231024,150200,206679260,6300,6300,6300,6300,60
20231024,150100,206301260,6300,6310,6310,6300,500
20231024,150000,203150890,6320,6320,6320,6320,0
20231024,145900,203150890,6320,6320,6320,6320,0
20231024,145800,203150890,6320,6310,6320,6300,133
20231024,145700,202312230,6310,6310,6310,6310,32
20231024,145600,202110310,6310,6310,6310,6310,0
20231024,145500,202110310,6310,6320,6320,6310,119
20231024,145400,201358560,6320,6320,6320,6320,0
20231024,145300,201358560,6320,6320,6320,6320,1
20231024,145200,201352240,6300,6300,6300,6300,14
20231024,145100,201264040,6300,6300,6300,6300,100
20231024,145000,200634040,6300,6310,6320,6300,596
20231024,144900,196875070,6310,6300,6310,6300,857
20231024,144800,191473830,6300,6300,6300,6300,17
20231024,144700,191366730,6300,6300,6300,6300,31
20231024,144600,191171430,6300,6300,6300,6300,1
20231024,144500,191165130,6300,6300,6300,6300,0
20231024,144400,191165130,6300,6300,6300,6300,214
20231024,144300,189816930,6290,6290,6290,6290,10
20231024,144200,189754030,6290,6290,6290,6290,0
20231024,144100,189754030,6290,6290,6290,6290,131
20231024,144000,188930040,6290,6290,6290,6290,20
20231024,143900,188804240,6290,6290,6290,6290,0
20231024,143800,188804240,6290,6300,6300,6290,239
20231024,143700,187299860,6300,6300,6300,6300,7
20231024,143600,187255760,6300,6300,6300,6300,0
20231024,143500,187255760,6300,6300,6300,6300,2
20231024,143400,187243160,6290,6290,6290,6290,0
20231024,143300,187243160,6290,6290,6290,6290,0
20231024,143200,187243160,6290,6290,6290,6290,51
20231024,143100,186922370,6300,6300,6300,6300,1
20231024,143000,186916070,6300,6300,6300,6300,171
20231024,142900,185838770,6300,6300,6300,6300,5
20231024,142800,185807270,6310,6310,6310,6310,41
20231024,142700,185548560,6310,6310,6310,6310,1
20231024,142600,185542250,6310,6310,6310,6310,0
20231024,142500,185542250,6310,6310,6310,6310,0
20231024,142400,185542250,6310,6320,6330,6310,71
20231024,142300,185093130,6320,6320,6320,6320,43
20231024,142200,184821370,6320,6320,6320,6320,20
20231024,142100,184694970,6340,6330,6340,6330,19
20231024,142000,184574580,6310,6290,6310,6290,1085
20231024,141900,177739070,6290,6290,6290,6290,0
20231024,141800,177739070,6290,6290,6290,6290,184
20231024,141700,176581710,6280,6280,6280,6280,0
20231024,141600,176581710,6280,6280,6280,6280,1
20231024,141500,176575430,6280,6280,6280,6280,0
20231024,141400,176575430,6280,6280,6280,6280,249
20231024,141300,175011710,6280,6290,6290,6280,147
20231024,141200,174087250,6290,6290,6290,6290,16
20231024,141100,173986610,6300,6300,6300,6300,0
20231024,141000,173986610,6300,6300,6300,6300,225
20231024,140900,172569110,6300,6270,6310,6270,2702
20231024,140800,155600080,6260,6270,6270,6260,242
20231024,140700,154082750,6270,6250,6270,6250,2888
20231024,140600,136008180,6250,6250,6250,6250,0
20231024,140500,136008180,6250,6250,6250,6250,148
20231024,140400,135083180,6260,6260,6270,6260,625
20231024,140300,131165010,6260,6240,6260,6240,1455
20231024,140200,122075380,6240,6240,6240,6240,0
20231024,140100,122075380,6240,6240,6240,6240,0
20231024,140000,122075380,6240,6230,6240,6230,647
20231024,135900,118041760,6230,6230,6230,6230,0
20231024,135800,118041760,6230,6230,6230,6230,0
20231024,135700,118041760,6230,6230,6230,6230,16
20231024,135600,117942080,6220,6220,6230,6210,216
20231024,135500,116600340,6240,6230,6240,6230,6
20231024,135400,116562950,6240,6240,6240,6240,5
20231024,135300,116531750,6230,6230,6230,6230,0
20231024,135200,116531750,6230,6230,6230,6230,5
20231024,135100,116500600,6240,6240,6240,6240,0
20231024,135000,116500600,6240,6240,6240,6240,0
20231024,134900,116500600,6240,6240,6240,6240,10
20231024,134800,116438200,6240,6240,6240,6240,0
20231024,134700,116438200,6240,6240,6240,6240,0
20231024,134600,116438200,6240,6240,6240,6240,0
20231024,134500,116438200,6240,6240,6240,6240,10
20231024,134400,116375800,6250,6250,6250,6250,0
20231024,134300,116375800,6250,6250,6250,6250,2
20231024,134200,116363300,6240,6240,6240,6240,10
20231024,134100,116300900,6250,6250,6250,6250,0
20231024,134000,116300900,6250,6250,6250,6250,0
20231024,133900,116300900,6250,6250,6250,6250,0
20231024,133800,116300900,6250,6240,6250,6240,20
20231024,133700,116175910,6260,6220,6260,6220,215
20231024,133600,114833040,6220,6220,6220,6220,0
20231024,133500,114833040,6220,6220,6220,6220,0
20231024,133400,114833040,6220,6220,6220,6220,0
20231024,133300,114833040,6220,6220,6220,6220,0
20231024,133200,114833040,6220,6220,6220,6220,0
20231024,133100,114833040,6220,6220,6220,6220,0
20231024,133000,114833040,6220,6220,6220,6220,0
20231024,132900,114833040,6220,6220,6220,6220,30
20231024,132800,114646440,6240,6240,6240,6240,0
20231024,132700,114646440,6240,6240,6240,6240,0
20231024,132600,114646440,6240,6240,6240,6240,0
20231024,132500,114646440,6240,6240,6240,6240,0
20231024,132400,114646440,6240,6240,6240,6240,0
20231024,132300,114646440,6240,6240,6240,6240,0
20231024,132200,114646440,6240,6230,6240,6230,46
20231024,132100,114359800,6230,6230,6230,6230,0
20231024,132000,114359800,6230,6230,6230,6230,12
20231024,131900,114285040,6240,6240,6240,6240,6
20231024,131800,114247600,6240,6240,6240,6240,16
20231024,131700,114147760,6250,6240,6250,6240,22
20231024,131600,114010460,6230,6190,6230,6190,1873
20231024,131500,102382020,6190,6190,6190,6190,0
20231024,131400,102382020,6190,6190,6190,6190,111
20231024,131300,101694930,6190,6190,6190,6190,0
20231024,131200,101694930,6190,6180,6190,6180,63
20231024,131100,101305530,6180,6180,6180,6180,0
20231024,131000,101305530,6180,6180,6180,6180,0
20231024,130900,101305530,6180,6180,6180,6180,3
20231024,130800,101286990,6170,6170,6170,6170,0
20231024,130700,101286990,6170,6170,6170,6170,0
20231024,130600,101286990,6170,6170,6170,6170,4
20231024,130500,101262310,6180,6180,6180,6180,0
20231024,130400,101262310,6180,6180,6180,6180,0
20231024,130300,101262310,6180,6180,6180,6180,0
20231024,130200,101262310,6180,6180,6180,6180,0
20231024,130100,101262310,6180,6180,6180,6180,0
20231024,130000,101262310,6180,6180,6180,6180,0
20231024,125900,101262310,6180,6170,6180,6170,52
20231024,125800,100941410,6170,6170,6170,6170,0
20231024,125700,100941410,6170,6150,6170,6140,115
20231024,125600,100234910,6170,6170,6170,6170,0
20231024,125500,100234910,6170,6170,6170,6170,0
20231024,125400,100234910,6170,6170,6170,6170,0
20231024,125300,100234910,6170,6170,6170,6170,0
20231024,125200,100234910,6170,6170,6170,6170,10
20231024,125100,100173210,6170,6170,6170,6170,0
20231024,125000,100173210,6170,6160,6170,6150,44
20231024,124900,99902330,6170,6170,6170,6170,0
20231024,124800,99902330,6170,6170,6170,6170,0
20231024,124700,99902330,6170,6170,6170,6170,0
20231024,124600,99902330,6170,6170,6170,6170,0
20231024,124500,99902330,6170,6150,6170,6150,111
20231024,124400,99219460,6170,6170,6170,6170,0
20231024,124300,99219460,6170,6170,6170,6170,0
20231024,124200,99219460,6170,6170,6170,6170,0
20231024,124100,99219460,6170,6170,6170,6170,0
20231024,124000,99219460,6170,6150,6170,6150,57
20231024,123900,98868790,6150,6150,6150,6150,0
20231024,123800,98868790,6150,6150,6150,6150,0
20231024,123700,98868790,6150,6140,6150,6070,152
20231024,123600,97939400,6150,6150,6150,6150,0
20231024,123500,97939400,6150,6150,6150,6150,0
20231024,123400,97939400,6150,6150,6150,6150,0
20231024,123300,97939400,6150,6150,6150,6150,20
20231024,123200,97816400,6150,6150,6150,6150,0
20231024,123100,97816400,6150,6150,6150,6150,0
20231024,123000,97816400,6150,6150,6150,6150,0
20231024,122900,97816400,6150,6150,6150,6150,0
20231024,122800,97816400,6150,6150,6150,6150,0
20231024,122700,97816400,6150,6150,6150,6150,1
20231024,122600,97810250,6150,6150,6150,6140,5
20231024,122500,97779510,6150,6150,6150,6150,0
20231024,122400,97779510,6150,6150,6150,6150,0
20231024,122300,97779510,6150,6150,6150,6150,9
20231024,122200,97724160,6150,6150,6150,6150,0
20231024,122100,97724160,6150,6150,6150,6150,0
20231024,122000,97724160,6150,6150,6150,6150,0
20231024,121900,97724160,6150,6150,6150,6150,61
20231024,121800,97349010,6150,6150,6150,6150,0
20231024,121700,97349010,6150,6150,6150,6150,0
20231024,121600,97349010,6150,6150,6150,6150,0
20231024,121500,97349010,6150,6150,6150,6150,0
20231024,121400,97349010,6150,6150,6150,6150,0
20231024,121300,97349010,6150,6150,6150,6150,0
20231024,121200,97349010,6150,6150,6150,6150,122
20231024,121100,96598710,6150,6150,6150,6150,0
20231024,121000,96598710,6150,6150,6150,6150,0
20231024,120900,96598710,6150,6150,6150,6150,0
20231024,120800,96598710,6150,6150,6150,6150,0
20231024,120700,96598710,6150,6150,6150,6150,0
20231024,120600,96598710,6150,6150,6150,6150,10
20231024,120500,96537210,6150,6150,6150,6150,0
20231024,120400,96537210,6150,6150,6150,6150,0
20231024,120300,96537210,6150,6150,6150,6150,0
20231024,120200,96537210,6150,6150,6150,6150,0
20231024,120100,96537210,6150,6150,6150,6150,0
20231024,120000,96537210,6150,6150,6150,6150,0
20231024,115900,96537210,6150,6150,6150,6150,17
20231024,115800,96432660,6150,6150,6150,6150,0
20231024,115700,96432660,6150,6150,6150,6150,0
20231024,115600,96432660,6150,6150,6150,6150,0
20231024,115500,96432660,6150,6150,6150,6150,1
20231024,115400,96426510,6160,6160,6160,6160,0
20231024,115300,96426510,6160,6160,6160,6160,0
20231024,115200,96426510,6160,6160,6160,6160,0
20231024,115100,96426510,6160,6160,6160,6160,1
20231024,115000,96420350,6140,6140,6140,6140,750
20231024,114900,91815350,6140,6140,6140,6140,0
20231024,114800,91815350,6140,6140,6140,6140,0
20231024,114700,91815350,6140,6140,6140,6130,31
20231024,114600,91625270,6170,6170,6170,6170,7
20231024,114500,91582080,6130,6130,6130,6130,0
20231024,114400,91582080,6130,6160,6160,6130,120
20231024,114300,90846450,6160,6160,6160,6160,0
20231024,114200,90846450,6160,6160,6160,6040,270
20231024,114100,89211740,6170,6170,6170,6170,0
20231024,114000,89211740,6170,6170,6170,6170,0
20231024,113900,89211740,6170,6170,6170,6170,2
20231024,113800,89199400,6170,6170,6170,6170,2
20231024,113700,89187060,6170,6170,6170,6170,10
20231024,113600,89125360,6170,6170,6170,6170,0
20231024,113500,89125360,6170,6170,6170,6170,0
20231024,113400,89125360,6170,6170,6170,6170,0
20231024,113300,89125360,6170,6170,6170,6170,5
20231024,113200,89094510,6160,6160,6160,6160,0
20231024,113100,89094510,6160,6160,6160,6160,0
20231024,113000,89094510,6160,6160,6160,6160,0
20231024,112900,89094510,6160,6160,6160,6160,7
20231024,112800,89051390,6160,6160,6160,6160,6
20231024,112700,89014430,6160,6160,6160,6160,0
20231024,112600,89014430,6160,6160,6160,6160,6
20231024,112500,88977470,6160,6160,6160,6160,6
20231024,112400,88940510,6140,6140,6140,6140,0
20231024,112300,88940510,6140,6140,6140,6140,0
20231024,112200,88940510,6140,6140,6140,6140,0
20231024,112100,88940510,6140,6130,6140,6130,6
20231024,112000,88903680,6110,6110,6110,6110,0
20231024,111900,88903680,6110,6110,6110,6110,0
20231024,111800,88903680,6110,6110,6110,6110,17
20231024,111700,88799810,6110,6110,6110,6110,7
20231024,111600,88757040,6110,6110,6110,6110,1
20231024,111500,88750930,6090,6090,6090,6090,0
20231024,111400,88750930,6090,6090,6090,6090,1
20231024,111300,88744840,6090,6090,6090,6090,0
20231024,111200,88744840,6090,6090,6090,6090,22
20231024,111100,88610860,6090,6090,6090,6090,0
20231024,111000,88610860,6090,6090,6090,6090,0
20231024,110900,88610860,6090,6090,6090,6090,2
20231024,110800,88598680,6090,6090,6090,6090,0
20231024,110700,88598680,6090,6090,6090,6090,0
20231024,110600,88598680,6090,6090,6090,6090,26
20231024,110500,88440340,6100,6100,6100,6100,0
20231024,110400,88440340,6100,6100,6100,6100,11
20231024,110300,88373240,6100,6100,6100,6100,0
20231024,110200,88373240,6100,6100,6100,6100,0
20231024,110100,88373240,6100,6100,6100,6100,0
20231024,110000,88373240,6100,6100,6100,6100,1
20231024,105900,88367140,6070,6030,6070,6030,90
20231024,105800,87821220,6020,6050,6050,6020,500
20231024,105700,84806060,6080,6060,6090,6040,1058
20231024,105600,78409370,6110,6070,6110,6040,729
20231024,105500,73989580,6090,6090,6090,6090,0
20231024,105400,73989580,6090,6090,6090,6090,0
20231024,105300,73989580,6090,6090,6090,6090,5
20231024,105200,73959130,6090,6090,6090,6090,0
20231024,105100,73959130,6090,6090,6090,6090,30
20231024,105000,73776430,6090,6090,6090,6090,5
20231024,104900,73745980,6090,6090,6090,6090,0
20231024,104800,73745980,6090,6090,6090,6090,0
20231024,104700,73745980,6090,6090,6090,6090,0
20231024,104600,73745980,6090,6090,6090,6090,114
20231024,104500,73051720,6090,6090,6090,6090,18
20231024,104400,72942100,6090,6090,6090,6090,5
20231024,104300,72911650,6090,6090,6090,6090,0
20231024,104200,72911650,6090,6090,6090,6090,0
20231024,104100,72911650,6090,6090,6090,6090,20
20231024,104000,72789850,6070,6070,6070,6070,10
20231024,103900,72729150,6040,6040,6040,6040,0
20231024,103800,72729150,6040,6060,6060,6040,35
20231024,103700,72517390,6040,6060,6060,6040,3
20231024,103600,72499250,6060,6060,6060,6060,5
20231024,103500,72468950,6040,6040,6040,6040,0
20231024,103400,72468950,6040,6040,6040,6040,0
20231024,103300,72468950,6040,6040,6040,6040,0
20231024,103200,72468950,6040,6040,6040,6040,100
20231024,103100,71864950,6050,6030,6050,6030,1872
20231024,103000,60545740,6040,6040,6040,6040,5
20231024,102900,60515540,6040,6040,6040,6040,0
20231024,102800,60515540,6040,6040,6040,6040,0
20231024,102700,60515540,6040,6050,6050,6040,77
20231024,102600,60050410,6050,6040,6050,6040,224
20231024,102500,58697050,6050,6050,6050,6050,3
20231024,102400,58678900,6040,6050,6050,6040,45
20231024,102300,58406670,6060,6090,6090,6060,640
20231024,102200,54518990,6080,6080,6080,6080,0
20231024,102100,54518990,6080,6080,6080,6080,14
20231024,102000,54433870,6080,6080,6080,6080,20
20231024,101900,54312270,6090,6090,6090,6090,18
20231024,101800,54202650,6090,6090,6090,6090,358
20231024,101700,52022430,6100,6110,6110,6100,620
20231024,101600,48239930,6130,6110,6130,6100,663
20231024,101500,44190270,6110,6110,6110,6110,0
20231024,101400,44190270,6110,6110,6110,6110,0
20231024,101300,44190270,6110,6120,6120,6110,14
20231024,101200,44104690,6110,6130,6130,6110,6
20231024,101100,44067930,6130,6130,6130,6130,100
20231024,101000,43454930,6130,6110,6130,6110,25
20231024,100900,43302080,6150,6150,6150,6150,0
20231024,100800,43302080,6150,6110,6150,6110,508
20231024,100700,40196620,6110,6110,6110,6110,0
20231024,100600,40196620,6110,6110,6110,6110,0
20231024,100500,40196620,6110,6110,6110,6110,40
20231024,100400,39952220,6130,6110,6130,6110,8
20231024,100300,39903240,6140,6140,6140,6140,0
20231024,100200,39903240,6140,6140,6140,6140,0
20231024,100100,39903240,6140,6120,6140,6110,347
20231024,100000,37781580,6120,6120,6120,6120,10
20231024,095900,37720380,6130,6130,6130,6130,6
20231024,095800,37683600,6170,6170,6170,6170,0
20231024,095700,37683600,6170,6170,6170,6170,19
20231024,095600,37566370,6200,6200,6200,6200,0
20231024,095500,37566370,6200,6130,6200,6130,50
20231024,095400,37257810,6110,6110,6110,6110,3
20231024,095300,37239480,6110,6110,6110,6110,12
20231024,095200,37166160,6110,6110,6110,6110,6
20231024,095100,37129500,6110,6110,6110,6110,14
20231024,095000,37043960,6110,6100,6110,6100,305
20231024,094900,35182820,6110,6110,6130,6110,41
20231024,094800,34932210,6110,6110,6110,6110,2
20231024,094700,34919990,6110,6120,6140,6110,40
20231024,094600,34675190,6160,6170,6170,6130,121
20231024,094500,33932720,6150,6190,6190,6150,97
20231024,094400,33335970,6190,6190,6190,6190,5
20231024,094300,33305020,6200,6170,6200,6170,55
20231024,094200,32964230,6170,6160,6170,6160,24
20231024,094100,32816200,6160,6170,6170,6160,248
20231024,094000,31288460,6180,6180,6180,6180,0
20231024,093900,31288460,6180,6180,6180,6180,4
20231024,093800,31263740,6180,6170,6180,6160,89
20231024,093700,30714880,6200,6200,6200,6200,5
20231024,093600,30683880,6210,6210,6210,6210,18
20231024,093500,30572100,6210,6210,6210,6210,5
20231024,093400,30541050,6230,6230,6230,6230,0
20231024,093300,30541050,6230,6170,6230,6170,197
20231024,093200,29324020,6190,6190,6190,6190,1
20231024,093100,29317830,6190,6190,6190,6190,0
20231024,093000,29317830,6190,6190,6190,6190,4
20231024,092900,29293070,6190,6190,6190,6190,5
20231024,092800,29262120,6170,6170,6170,6170,0
20231024,092700,29262120,6170,6170,6170,6170,0
20231024,092600,29262120,6170,6170,6170,6170,75
20231024,092500,28799370,6160,6190,6190,6150,197
20231024,092400,27583520,6200,6190,6200,6190,65
20231024,092300,27180800,6190,6190,6190,6190,0
20231024,092200,27180800,6190,6190,6190,6190,130
20231024,092100,26376100,6170,6170,6170,6170,1109
20231024,092000,19533570,6180,6200,6200,6180,44
20231024,091900,19260790,6220,6220,6220,6220,39
20231024,091800,19018210,6240,6230,6240,6230,4
20231024,091700,18993280,6240,6240,6240,6240,0
20231024,091600,18993280,6240,6230,6240,6230,51
20231024,091500,18675080,6220,6220,6220,6220,2
20231024,091400,18662640,6220,6220,6220,6220,8
20231024,091300,18612880,6220,6220,6220,6220,0
20231024,091200,18612880,6220,6230,6230,6220,58
20231024,091100,18251570,6230,6260,6260,6230,155
20231024,091000,17281900,6250,6250,6250,6250,0
20231024,090900,17281900,6250,6250,6250,6250,0
20231024,090800,17281900,6250,6250,6250,6250,0
20231024,090700,17281900,6250,6250,6250,6250,80
20231024,090600,16781900,6280,6280,6280,6280,0
20231024,090500,16781900,6280,6280,6280,6280,1
20231024,090400,16775620,6290,6260,6290,6260,874
20231024,090300,11299650,6250,6230,6250,6230,747
20231024,090200,6632530,6220,6190,6220,6190,81
20231024,090100,6130300,6210,6200,6210,6190,65
20231024,090000,5727240,6200,6170,6200,6170,928