KissMeData/377330/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,204500,75175880,8400,8400,8400,8400,213
20231024,204400,75175880,8400,8400,8400,8400,0
20231024,204300,75175880,8400,8400,8400,8400,0
20231024,204200,75175880,8400,8400,8400,8400,0
20231024,204100,75175880,8400,8400,8400,8400,0
20231024,204000,75175880,8400,8400,8400,8400,0
20231024,203900,75175880,8400,8400,8400,8400,0
20231024,203800,75175880,8400,8400,8400,8400,0
20231024,203700,75175880,8400,8400,8400,8400,0
20231024,203600,75175880,8400,8400,8400,8400,0
20231024,203500,75175880,8400,8400,8400,8400,0
20231024,203400,75175880,8400,8400,8400,8400,0
20231024,203300,75175880,8400,8400,8400,8400,0
20231024,203200,75175880,8400,8400,8400,8400,0
20231024,203100,75175880,8400,8400,8400,8400,0
20231024,203000,75175880,8400,8400,8400,8400,0
20231024,202900,75175880,8400,8400,8400,8400,0
20231024,202800,75175880,8400,8400,8400,8400,0
20231024,202700,75175880,8400,8400,8400,8400,0
20231024,202600,75175880,8400,8400,8400,8400,0
20231024,202500,75175880,8400,8400,8400,8400,0
20231024,202400,75175880,8400,8400,8400,8400,0
20231024,202300,75175880,8400,8400,8400,8400,0
20231024,202200,75175880,8400,8400,8400,8400,0
20231024,202100,75175880,8400,8400,8400,8400,0
20231024,202000,75175880,8400,8400,8400,8400,0
20231024,201900,75175880,8400,8400,8400,8400,0
20231024,201800,75175880,8400,8400,8400,8400,0
20231024,201700,75175880,8400,8400,8400,8400,0
20231024,201600,75175880,8400,8400,8400,8400,0
20231024,201500,75175880,8400,8400,8400,8400,213
20231024,201400,75175880,8400,8400,8400,8400,0
20231024,201300,75175880,8400,8400,8400,8400,0
20231024,201200,75175880,8400,8400,8400,8400,0
20231024,201100,75175880,8400,8400,8400,8400,0
20231024,201000,75175880,8400,8400,8400,8400,0
20231024,200900,75175880,8400,8400,8400,8400,0
20231024,200800,75175880,8400,8400,8400,8400,0
20231024,200700,75175880,8400,8400,8400,8400,0
20231024,200600,75175880,8400,8400,8400,8400,0
20231024,200500,75175880,8400,8400,8400,8400,0
20231024,200400,75175880,8400,8400,8400,8400,0
20231024,200300,75175880,8400,8400,8400,8400,0
20231024,200200,75175880,8400,8400,8400,8400,0
20231024,200100,75175880,8400,8400,8400,8400,0
20231024,200000,75175880,8400,8400,8400,8400,0
20231024,195900,75175880,8400,8400,8400,8400,0
20231024,195800,75175880,8400,8400,8400,8400,0
20231024,195700,75175880,8400,8400,8400,8400,0
20231024,195600,75175880,8400,8400,8400,8400,0
20231024,195500,75175880,8400,8400,8400,8400,0
20231024,195400,75175880,8400,8400,8400,8400,0
20231024,195300,75175880,8400,8400,8400,8400,0
20231024,195200,75175880,8400,8400,8400,8400,0
20231024,195100,75175880,8400,8400,8400,8400,0
20231024,195000,75175880,8400,8400,8400,8400,0
20231024,194900,75175880,8400,8400,8400,8400,0
20231024,194800,75175880,8400,8400,8400,8400,0
20231024,194700,75175880,8400,8400,8400,8400,0
20231024,194600,75175880,8400,8400,8400,8400,0
20231024,194500,75175880,8400,8400,8400,8400,213
20231024,194400,75175880,8400,8400,8400,8400,0
20231024,194300,75175880,8400,8400,8400,8400,0
20231024,194200,75175880,8400,8400,8400,8400,0
20231024,194100,75175880,8400,8400,8400,8400,0
20231024,194000,75175880,8400,8400,8400,8400,0
20231024,193900,75175880,8400,8400,8400,8400,0
20231024,193800,75175880,8400,8400,8400,8400,0
20231024,193700,75175880,8400,8400,8400,8400,0
20231024,193600,75175880,8400,8400,8400,8400,0
20231024,193500,75175880,8400,8400,8400,8400,0
20231024,193400,75175880,8400,8400,8400,8400,0
20231024,193300,75175880,8400,8400,8400,8400,0
20231024,193200,75175880,8400,8400,8400,8400,0
20231024,193100,75175880,8400,8400,8400,8400,0
20231024,193000,75175880,8400,8400,8400,8400,0
20231024,192900,75175880,8400,8400,8400,8400,0
20231024,192800,75175880,8400,8400,8400,8400,0
20231024,192700,75175880,8400,8400,8400,8400,0
20231024,192600,75175880,8400,8400,8400,8400,0
20231024,192500,75175880,8400,8400,8400,8400,0
20231024,192400,75175880,8400,8400,8400,8400,0
20231024,192300,75175880,8400,8400,8400,8400,0
20231024,192200,75175880,8400,8400,8400,8400,0
20231024,192100,75175880,8400,8400,8400,8400,0
20231024,192000,75175880,8400,8400,8400,8400,0
20231024,191900,75175880,8400,8400,8400,8400,0
20231024,191800,75175880,8400,8400,8400,8400,0
20231024,191700,75175880,8400,8400,8400,8400,0
20231024,191600,75175880,8400,8400,8400,8400,0
20231024,191500,75175880,8400,8400,8400,8400,213
20231024,191400,75175880,8400,8400,8400,8400,0
20231024,191300,75175880,8400,8400,8400,8400,0
20231024,191200,75175880,8400,8400,8400,8400,0
20231024,191100,75175880,8400,8400,8400,8400,0
20231024,191000,75175880,8400,8400,8400,8400,0
20231024,190900,75175880,8400,8400,8400,8400,0
20231024,190800,75175880,8400,8400,8400,8400,0
20231024,190700,75175880,8400,8400,8400,8400,0
20231024,190600,75175880,8400,8400,8400,8400,0
20231024,190500,75175880,8400,8400,8400,8400,0
20231024,190400,75175880,8400,8400,8400,8400,0
20231024,190300,75175880,8400,8400,8400,8400,0
20231024,190200,75175880,8400,8400,8400,8400,0
20231024,190100,75175880,8400,8400,8400,8400,0
20231024,190000,75175880,8400,8400,8400,8400,0
20231024,185900,75175880,8400,8400,8400,8400,0
20231024,185800,75175880,8400,8400,8400,8400,0
20231024,185700,75175880,8400,8400,8400,8400,0
20231024,185600,75175880,8400,8400,8400,8400,0
20231024,185500,75175880,8400,8400,8400,8400,0
20231024,185400,75175880,8400,8400,8400,8400,0
20231024,185300,75175880,8400,8400,8400,8400,0
20231024,185200,75175880,8400,8400,8400,8400,0
20231024,185100,75175880,8400,8400,8400,8400,0
20231024,185000,75175880,8400,8400,8400,8400,0
20231024,184900,75175880,8400,8400,8400,8400,0
20231024,184800,75175880,8400,8400,8400,8400,0
20231024,184700,75175880,8400,8400,8400,8400,0
20231024,184600,75175880,8400,8400,8400,8400,0
20231024,184500,75175880,8400,8400,8400,8400,213
20231024,184400,75175880,8400,8400,8400,8400,0
20231024,184300,75175880,8400,8400,8400,8400,0
20231024,184200,75175880,8400,8400,8400,8400,0
20231024,184100,75175880,8400,8400,8400,8400,0
20231024,184000,75175880,8400,8400,8400,8400,0
20231024,183900,75175880,8400,8400,8400,8400,0
20231024,183800,75175880,8400,8400,8400,8400,0
20231024,183700,75175880,8400,8400,8400,8400,0
20231024,183600,75175880,8400,8400,8400,8400,0
20231024,183500,75175880,8400,8400,8400,8400,0
20231024,183400,75175880,8400,8400,8400,8400,0
20231024,183300,75175880,8400,8400,8400,8400,0
20231024,183200,75175880,8400,8400,8400,8400,0
20231024,183100,75175880,8400,8400,8400,8400,0
20231024,183000,75175880,8400,8400,8400,8400,0
20231024,182900,75175880,8400,8400,8400,8400,0
20231024,182800,75175880,8400,8400,8400,8400,0
20231024,182700,75175880,8400,8400,8400,8400,0
20231024,182600,75175880,8400,8400,8400,8400,0
20231024,182500,75175880,8400,8400,8400,8400,0
20231024,182400,75175880,8400,8400,8400,8400,0
20231024,182300,75175880,8400,8400,8400,8400,0
20231024,182200,75175880,8400,8400,8400,8400,0
20231024,182100,75175880,8400,8400,8400,8400,0
20231024,182000,75175880,8400,8400,8400,8400,0
20231024,181900,75175880,8400,8400,8400,8400,0
20231024,181800,75175880,8400,8400,8400,8400,0
20231024,181700,75175880,8400,8400,8400,8400,0
20231024,181600,75175880,8400,8400,8400,8400,0
20231024,181500,75175880,8400,8400,8400,8400,213
20231024,181400,75175880,8400,8400,8400,8400,0
20231024,181300,75175880,8400,8400,8400,8400,0
20231024,181200,75175880,8400,8400,8400,8400,0
20231024,181100,75175880,8400,8400,8400,8400,0
20231024,181000,75175880,8400,8400,8400,8400,0
20231024,180900,75175880,8400,8400,8400,8400,0
20231024,180800,75175880,8400,8400,8400,8400,0
20231024,180700,75175880,8400,8400,8400,8400,0
20231024,180600,75175880,8400,8400,8400,8400,0
20231024,180500,75175880,8400,8400,8400,8400,0
20231024,180400,75175880,8400,8400,8400,8400,0
20231024,180300,75175880,8400,8400,8400,8400,0
20231024,180200,75175880,8400,8400,8400,8400,0
20231024,180100,75175880,8400,8400,8400,8400,0
20231024,180000,75175880,8400,8400,8400,8400,0
20231024,175900,75175880,8400,8400,8400,8400,0
20231024,175800,75175880,8400,8400,8400,8400,0
20231024,175700,75175880,8400,8400,8400,8400,0
20231024,175600,75175880,8400,8400,8400,8400,0
20231024,175500,75175880,8400,8400,8400,8400,0
20231024,175400,75175880,8400,8400,8400,8400,0
20231024,175300,75175880,8400,8400,8400,8400,0
20231024,175200,75175880,8400,8400,8400,8400,0
20231024,175100,75175880,8400,8400,8400,8400,0
20231024,175000,75175880,8400,8400,8400,8400,0
20231024,174900,75175880,8400,8400,8400,8400,0
20231024,174800,75175880,8400,8400,8400,8400,0
20231024,174700,75175880,8400,8400,8400,8400,0
20231024,174600,75175880,8400,8400,8400,8400,0
20231024,174500,75175880,8400,8400,8400,8400,213
20231024,174400,75175880,8400,8400,8400,8400,0
20231024,174300,75175880,8400,8400,8400,8400,0
20231024,174200,75175880,8400,8400,8400,8400,0
20231024,174100,75175880,8400,8400,8400,8400,0
20231024,174000,75175880,8400,8400,8400,8400,0
20231024,173900,75175880,8400,8400,8400,8400,0
20231024,173800,75175880,8400,8400,8400,8400,0
20231024,173700,75175880,8400,8400,8400,8400,0
20231024,173600,75175880,8400,8400,8400,8400,0
20231024,173500,75175880,8400,8400,8400,8400,0
20231024,173400,75175880,8400,8400,8400,8400,0
20231024,173300,75175880,8400,8400,8400,8400,0
20231024,173200,75175880,8400,8400,8400,8400,0
20231024,173100,75175880,8400,8400,8400,8400,0
20231024,173000,75175880,8400,8400,8400,8400,0
20231024,172900,75175880,8400,8400,8400,8400,0
20231024,172800,75175880,8400,8400,8400,8400,0
20231024,172700,75175880,8400,8400,8400,8400,0
20231024,172600,75175880,8400,8400,8400,8400,0
20231024,172500,75175880,8400,8400,8400,8400,0
20231024,172400,75175880,8400,8400,8400,8400,0
20231024,172300,75175880,8400,8400,8400,8400,0
20231024,172200,75175880,8400,8400,8400,8400,0
20231024,172100,75175880,8400,8400,8400,8400,0
20231024,172000,75175880,8400,8400,8400,8400,0
20231024,171900,75175880,8400,8400,8400,8400,0
20231024,171800,75175880,8400,8400,8400,8400,0
20231024,171700,75175880,8400,8400,8400,8400,0
20231024,171600,75175880,8400,8400,8400,8400,0
20231024,171500,75175880,8400,8400,8400,8400,213
20231024,171400,75175880,8400,8400,8400,8400,0
20231024,171300,75175880,8400,8400,8400,8400,0
20231024,171200,75175880,8400,8400,8400,8400,0
20231024,171100,75175880,8400,8400,8400,8400,0
20231024,171000,75175880,8400,8400,8400,8400,0
20231024,170900,75175880,8400,8400,8400,8400,0
20231024,170800,75175880,8400,8400,8400,8400,0
20231024,170700,75175880,8400,8400,8400,8400,0
20231024,170600,75175880,8400,8400,8400,8400,0
20231024,170500,75175880,8400,8400,8400,8400,0
20231024,170400,75175880,8400,8400,8400,8400,0
20231024,170300,75175880,8400,8400,8400,8400,0
20231024,170200,75175880,8400,8400,8400,8400,0
20231024,170100,75175880,8400,8400,8400,8400,0
20231024,170000,75175880,8400,8400,8400,8400,0
20231024,165900,75175880,8400,8400,8400,8400,0
20231024,165800,75175880,8400,8400,8400,8400,0
20231024,165700,75175880,8400,8400,8400,8400,0
20231024,165600,75175880,8400,8400,8400,8400,0
20231024,165500,75175880,8400,8400,8400,8400,0
20231024,165400,75175880,8400,8400,8400,8400,0
20231024,165300,75175880,8400,8400,8400,8400,0
20231024,165200,75175880,8400,8400,8400,8400,0
20231024,165100,75175880,8400,8400,8400,8400,0
20231024,165000,75175880,8400,8400,8400,8400,0
20231024,164900,75175880,8400,8400,8400,8400,0
20231024,164800,75175880,8400,8400,8400,8400,0
20231024,164700,75175880,8400,8400,8400,8400,0
20231024,164600,75175880,8400,8400,8400,8400,0
20231024,164500,75175880,8400,8400,8400,8400,213
20231024,164400,75175880,8400,8400,8400,8400,0
20231024,164300,75175880,8400,8400,8400,8400,0
20231024,164200,75175880,8400,8400,8400,8400,0
20231024,164100,75175880,8400,8400,8400,8400,0
20231024,164000,75175880,8400,8400,8400,8400,0
20231024,163900,75175880,8400,8400,8400,8400,0
20231024,163800,75175880,8400,8400,8400,8400,0
20231024,163700,75175880,8400,8400,8400,8400,0
20231024,163600,75175880,8400,8400,8400,8400,0
20231024,163500,75175880,8400,8400,8400,8400,0
20231024,163400,75175880,8400,8400,8400,8400,0
20231024,163300,75175880,8400,8400,8400,8400,0
20231024,163200,75175880,8400,8400,8400,8400,0
20231024,163100,75175880,8400,8400,8400,8400,0
20231024,163000,75175880,8400,8400,8400,8400,0
20231024,162900,75175880,8400,8400,8400,8400,0
20231024,162800,75175880,8400,8400,8400,8400,0
20231024,162700,75175880,8400,8400,8400,8400,0
20231024,162600,75175880,8400,8400,8400,8400,0
20231024,162500,75175880,8400,8400,8400,8400,0
20231024,162400,75175880,8400,8400,8400,8400,0
20231024,162300,75175880,8400,8400,8400,8400,0
20231024,162200,75175880,8400,8400,8400,8400,0
20231024,162100,75175880,8400,8400,8400,8400,0
20231024,162000,75175880,8400,8400,8400,8400,0
20231024,161900,75175880,8400,8400,8400,8400,0
20231024,161800,75175880,8400,8400,8400,8400,0
20231024,161700,75175880,8400,8400,8400,8400,0
20231024,161600,75175880,8400,8400,8400,8400,0
20231024,161500,75175880,8400,8400,8400,8400,213
20231024,161400,75175880,8400,8400,8400,8400,0
20231024,161300,75175880,8400,8400,8400,8400,0
20231024,161200,75175880,8400,8400,8400,8400,0
20231024,161100,75175880,8400,8400,8400,8400,0
20231024,161000,75175880,8400,8400,8400,8400,0
20231024,160900,75175880,8400,8400,8400,8400,0
20231024,160800,75175880,8400,8400,8400,8400,0
20231024,160700,75175880,8400,8400,8400,8400,0
20231024,160600,75175880,8400,8400,8400,8400,0
20231024,160500,75175880,8400,8400,8400,8400,0
20231024,160400,75175880,8400,8400,8400,8400,0
20231024,160300,75175880,8400,8400,8400,8400,0
20231024,160200,75175880,8400,8400,8400,8400,0
20231024,160100,75175880,8400,8400,8400,8400,0
20231024,160000,75175880,8400,8400,8400,8400,0
20231024,155900,75175880,8400,8400,8400,8400,0
20231024,155800,75175880,8400,8400,8400,8400,0
20231024,155700,75175880,8400,8400,8400,8400,0
20231024,155600,75175880,8400,8400,8400,8400,0
20231024,155500,75175880,8400,8400,8400,8400,0
20231024,155400,75175880,8400,8400,8400,8400,0
20231024,155300,75175880,8400,8400,8400,8400,0
20231024,155200,75175880,8400,8400,8400,8400,0
20231024,155100,75175880,8400,8400,8400,8400,0
20231024,155000,75175880,8400,8400,8400,8400,0
20231024,154900,75175880,8400,8400,8400,8400,0
20231024,154800,75175880,8400,8400,8400,8400,0
20231024,154700,75175880,8400,8400,8400,8400,0
20231024,154600,75175880,8400,8400,8400,8400,0
20231024,154500,75175880,8400,8400,8400,8400,213
20231024,154400,75175880,8400,8400,8400,8400,0
20231024,154300,75175880,8400,8400,8400,8400,0
20231024,154200,75175880,8400,8400,8400,8400,0
20231024,154100,75175880,8400,8400,8400,8400,0
20231024,154000,75175880,8400,8400,8400,8400,0
20231024,153900,75175880,8400,8400,8400,8400,0
20231024,153800,75175880,8400,8400,8400,8400,0
20231024,153700,75175880,8400,8400,8400,8400,0
20231024,153600,75175880,8400,8400,8400,8400,0
20231024,153500,75175880,8400,8400,8400,8400,0
20231024,153400,75175880,8400,8400,8400,8400,0
20231024,153300,75175880,8400,8400,8400,8400,0
20231024,153200,75175880,8400,8400,8400,8400,0
20231024,153100,75175880,8400,8400,8400,8400,0
20231024,153000,75175880,8400,8400,8400,8400,213
20231024,152900,73386680,8390,8390,8390,8390,0
20231024,152800,73386680,8390,8390,8390,8390,0
20231024,152700,73386680,8390,8390,8390,8390,0
20231024,152600,73386680,8390,8390,8390,8390,0
20231024,152500,73386680,8390,8390,8390,8390,0
20231024,152400,73386680,8390,8390,8390,8390,0
20231024,152300,73386680,8390,8390,8390,8390,0
20231024,152200,73386680,8390,8390,8390,8390,0
20231024,152100,73386680,8390,8390,8390,8390,0
20231024,152000,73386680,8390,8390,8390,8390,0
20231024,151900,73386680,8390,8390,8390,8390,5
20231024,151800,73344730,8350,8350,8350,8350,0
20231024,151700,73344730,8350,8350,8350,8350,0
20231024,151600,73344730,8350,8350,8350,8350,0
20231024,151500,73344730,8350,8350,8350,8350,13
20231024,151400,73236180,8350,8350,8350,8350,0
20231024,151300,73236180,8350,8350,8350,8350,0
20231024,151200,73236180,8350,8350,8350,8350,0
20231024,151100,73236180,8350,8350,8350,8350,21
20231024,151000,73060830,8350,8350,8350,8350,28
20231024,150900,72827030,8390,8390,8390,8390,0
20231024,150800,72827030,8390,8390,8390,8390,33
20231024,150700,72550160,8390,8390,8390,8390,1
20231024,150600,72541770,8390,8390,8390,8390,0
20231024,150500,72541770,8390,8390,8390,8390,13
20231024,150400,72432700,8390,8390,8390,8390,15
20231024,150300,72306850,8390,8390,8390,8390,0
20231024,150200,72306850,8390,8390,8390,8390,0
20231024,150100,72306850,8390,8390,8390,8390,7
20231024,150000,72248120,8380,8380,8380,8380,0
20231024,145900,72248120,8380,8380,8380,8380,10
20231024,145800,72164320,8380,8380,8380,8380,11
20231024,145700,72072140,8380,8360,8380,8360,2
20231024,145600,72055400,8380,8360,8380,8360,10
20231024,145500,71971700,8380,8380,8380,8380,1
20231024,145400,71963320,8360,8360,8360,8360,0
20231024,145300,71963320,8360,8360,8360,8360,0
20231024,145200,71963320,8360,8360,8360,8360,0
20231024,145100,71963320,8360,8360,8360,8360,0
20231024,145000,71963320,8360,8360,8360,8360,0
20231024,144900,71963320,8360,8360,8360,8360,0
20231024,144800,71963320,8360,8360,8360,8360,0
20231024,144700,71963320,8360,8360,8360,8360,1
20231024,144600,71954960,8360,8360,8360,8360,0
20231024,144500,71954960,8360,8360,8360,8360,35
20231024,144400,71662360,8360,8360,8360,8360,1
20231024,144300,71654000,8360,8360,8360,8360,0
20231024,144200,71654000,8360,8360,8360,8360,0
20231024,144100,71654000,8360,8380,8380,8360,50
20231024,144000,71235560,8390,8390,8390,8390,0
20231024,143900,71235560,8390,8390,8390,8390,22
20231024,143800,71050980,8390,8390,8390,8390,12
20231024,143700,70950300,8390,8390,8390,8390,114
20231024,143600,69993840,8390,8390,8390,8390,11
20231024,143500,69901550,8390,8400,8400,8390,275
20231024,143400,67594150,8400,8400,8400,8400,14
20231024,143300,67476550,8400,8400,8400,8400,16
20231024,143200,67342150,8400,8400,8400,8400,12
20231024,143100,67241350,8400,8400,8400,8400,14
20231024,143000,67123750,8400,8400,8400,8400,16
20231024,142900,66989350,8400,8400,8400,8400,15
20231024,142800,66863350,8400,8400,8400,8400,7
20231024,142700,66804550,8400,8400,8400,8400,11
20231024,142600,66712150,8400,8400,8400,8400,7
20231024,142500,66653350,8400,8400,8400,8400,18
20231024,142400,66502150,8400,8400,8400,8400,11
20231024,142300,66409750,8400,8400,8400,8400,18
20231024,142200,66258550,8400,8400,8400,8400,5
20231024,142100,66216550,8400,8400,8400,8390,20
20231024,142000,66048560,8400,8400,8400,8400,10
20231024,141900,65964560,8400,8400,8400,8400,21
20231024,141800,65788160,8400,8400,8400,8400,16
20231024,141700,65653760,8400,8390,8400,8390,13
20231024,141600,65544580,8380,8380,8380,8380,0
20231024,141500,65544580,8380,8380,8380,8380,0
20231024,141400,65544580,8380,8380,8380,8380,0
20231024,141300,65544580,8380,8380,8380,8380,33
20231024,141200,65268040,8370,8370,8370,8370,0
20231024,141100,65268040,8370,8370,8370,8370,0
20231024,141000,65268040,8370,8360,8370,8360,14
20231024,140900,65150870,8350,8350,8350,8350,0
20231024,140800,65150870,8350,8350,8350,8350,0
20231024,140700,65150870,8350,8350,8350,8350,11
20231024,140600,65059020,8360,8360,8360,8360,77
20231024,140500,64415300,8350,8350,8350,8350,0
20231024,140400,64415300,8350,8350,8350,8350,0
20231024,140300,64415300,8350,8330,8350,8330,260
20231024,140200,62244320,8310,8310,8310,8310,0
20231024,140100,62244320,8310,8310,8310,8310,0
20231024,140000,62244320,8310,8310,8310,8310,0
20231024,135900,62244320,8310,8310,8310,8310,0
20231024,135800,62244320,8310,8310,8310,8310,0
20231024,135700,62244320,8310,8310,8310,8310,2
20231024,135600,62227700,8300,8300,8300,8300,0
20231024,135500,62227700,8300,8300,8300,8300,0
20231024,135400,62227700,8300,8300,8300,8300,0
20231024,135300,62227700,8300,8300,8300,8300,0
20231024,135200,62227700,8300,8290,8300,8290,535
20231024,135100,57792050,8290,8290,8290,8290,19
20231024,135000,57634540,8290,8290,8290,8290,18
20231024,134900,57485320,8290,8280,8290,8280,429
20231024,134800,53933050,8280,8280,8280,8280,15
20231024,134700,53808850,8280,8280,8280,8280,27
20231024,134600,53585290,8280,8280,8280,8280,14
20231024,134500,53469370,8280,8280,8280,8280,13
20231024,134400,53361730,8280,8280,8280,8280,16
20231024,134300,53229250,8280,8280,8280,8280,29
20231024,134200,52989130,8280,8280,8280,8270,70
20231024,134100,52410040,8280,8280,8280,8280,18
20231024,134000,52261000,8280,8280,8280,8280,11
20231024,133900,52169920,8280,8280,8280,8280,23
20231024,133800,51979480,8280,8280,8280,8280,12
20231024,133700,51880120,8280,8280,8280,8280,19
20231024,133600,51722800,8280,8280,8280,8280,16
20231024,133500,51590320,8280,8280,8280,8280,14
20231024,133400,51474400,8280,8280,8280,8280,16
20231024,133300,51341920,8280,8280,8280,8270,24
20231024,133200,51143210,8280,8280,8280,8280,18
20231024,133100,50994170,8280,8270,8280,8270,26
20231024,133000,50779050,8270,8280,8280,8270,17
20231024,132900,50638410,8280,8280,8280,8280,23
20231024,132800,50447970,8280,8280,8280,8280,10
20231024,132700,50365170,8280,8280,8280,8280,23
20231024,132600,50174730,8280,8270,8280,8270,15
20231024,132500,50050540,8280,8280,8280,8280,26
20231024,132400,49835260,8270,8270,8270,8270,45
20231024,132300,49463110,8270,8270,8270,8270,22
20231024,132200,49281170,8270,8270,8270,8270,223
20231024,132100,47436960,8270,8270,8270,8270,26
20231024,132000,47221940,8270,8270,8270,8270,13
20231024,131900,47114430,8270,8270,8270,8270,27
20231024,131800,46891140,8270,8270,8270,8270,16
20231024,131700,46758820,8260,8260,8260,8260,65
20231024,131600,46221920,8260,8270,8270,8260,250
20231024,131500,44156850,8270,8270,8270,8270,15
20231024,131400,44032800,8270,8270,8270,8270,14
20231024,131300,43917020,8270,8270,8270,8270,22
20231024,131200,43735080,8270,8270,8270,8270,15
20231024,131100,43611030,8270,8270,8270,8270,19
20231024,131000,43453900,8270,8280,8280,8270,18
20231024,130900,43304970,8280,8280,8280,8280,19
20231024,130800,43147650,8280,8280,8280,8280,15
20231024,130700,43023450,8280,8270,8280,8270,23
20231024,130600,42833020,8270,8260,8270,8260,30
20231024,130500,42584930,8270,8270,8270,8270,18
20231024,130400,42436070,8270,8270,8270,8270,9
20231024,130300,42361640,8270,8270,8270,8270,19
20231024,130200,42204510,8270,8270,8270,8270,13
20231024,130100,42097000,8270,8280,8280,8270,183
20231024,130000,40583420,8280,8280,8280,8270,60
20231024,125900,40087020,8280,8280,8280,8280,20
20231024,125800,39921420,8280,8280,8280,8280,14
20231024,125700,39805500,8280,8280,8280,8280,23
20231024,125600,39615060,8280,8280,8280,8280,7
20231024,125500,39557100,8280,8280,8280,8280,22
20231024,125400,39374940,8280,8280,8280,8280,14
20231024,125300,39259020,8280,8280,8280,8280,20
20231024,125200,39093420,8280,8280,8280,8280,16
20231024,125100,38960940,8280,8280,8280,8280,24
20231024,125000,38762220,8280,8280,8280,8280,10
20231024,124900,38679420,8280,8280,8280,8270,24
20231024,124800,38480710,8280,8280,8280,8280,21
20231024,124700,38306830,8280,8280,8280,8280,17
20231024,124600,38166070,8280,8280,8280,8280,12
20231024,124500,38066710,8270,8280,8280,8270,17
20231024,124400,37925960,8280,8280,8280,8280,18
20231024,124300,37776920,8280,8280,8280,8280,20
20231024,124200,37611320,8280,8280,8280,8280,11
20231024,124100,37520240,8280,8280,8280,8280,25
20231024,124000,37313240,8280,8280,8280,8280,10
20231024,123900,37230440,8280,8280,8280,8270,26
20231024,123800,37015170,8280,8280,8280,8280,22
20231024,123700,36833010,8280,8280,8280,8280,14
20231024,123600,36717090,8280,8280,8280,8280,24
20231024,123500,36518370,8280,8280,8280,8280,12
20231024,123400,36419010,8280,8280,8280,8280,17
20231024,123300,36278250,8280,8280,8280,8280,26
20231024,123200,36062970,8280,8280,8280,8280,14
20231024,123100,35947050,8280,8280,8280,8280,22
20231024,123000,35764890,8270,8280,8280,8270,99
20231024,122900,34945970,8280,8280,8280,8280,8
20231024,122800,34879730,8280,8270,8280,8270,156
20231024,122700,33589430,8250,8270,8270,8250,140
20231024,122600,32433410,8270,8270,8270,8270,17
20231024,122500,32292820,8270,8270,8270,8270,16
20231024,122400,32160500,8270,8270,8270,8270,30
20231024,122300,31912400,8270,8270,8270,8270,13
20231024,122200,31804890,8270,8270,8270,8270,25
20231024,122100,31598140,8270,8270,8270,8270,32
20231024,122000,31333500,8260,8260,8260,8260,14
20231024,121900,31217860,8260,8260,8260,8260,31
20231024,121800,30961800,8260,8260,8260,8260,23
20231024,121700,30771820,8260,8250,8260,8250,38
20231024,121600,30458160,8250,8250,8250,8250,6
20231024,121500,30408660,8250,8250,8250,8250,13
20231024,121400,30301410,8250,8250,8250,8250,9
20231024,121300,30227160,8250,8250,8250,8250,14
20231024,121200,30111660,8260,8260,8260,8260,12
20231024,121100,30012540,8260,8260,8260,8260,10
20231024,121000,29929940,8260,8260,8260,8260,8
20231024,120900,29863860,8260,8260,8260,8260,13
20231024,120800,29756480,8260,8260,8260,8260,7
20231024,120700,29698660,8260,8260,8260,8260,13
20231024,120600,29591280,8260,8250,8260,8250,14
20231024,120500,29475710,8240,8230,8240,8230,59
20231024,120400,28990130,8230,8230,8230,8230,8
20231024,120300,28924290,8230,8230,8230,8230,14
20231024,120200,28809070,8230,8230,8230,8230,9
20231024,120100,28735000,8230,8230,8230,8230,10
20231024,120000,28652700,8230,8230,8230,8230,12
20231024,115900,28553940,8230,8230,8230,8230,11
20231024,115800,28463410,8230,8230,8230,8230,9
20231024,115700,28389340,8230,8230,8230,8230,12
20231024,115600,28290580,8220,8230,8230,8220,89
20231024,115500,27558910,8230,8230,8230,8220,18
20231024,115400,27410780,8230,8230,8230,8230,11
20231024,115300,27320250,8220,8220,8220,8220,2
20231024,115200,27303810,8210,8210,8210,8210,0
20231024,115100,27303810,8210,8210,8210,8210,0
20231024,115000,27303810,8210,8210,8210,8210,0
20231024,114900,27303810,8210,8210,8210,8210,0
20231024,114800,27303810,8210,8210,8210,8210,0
20231024,114700,27303810,8210,8210,8210,8210,2
20231024,114600,27287390,8200,8200,8200,8200,0
20231024,114500,27287390,8200,8200,8200,8200,0
20231024,114400,27287390,8200,8200,8200,8200,0
20231024,114300,27287390,8200,8200,8200,8200,2
20231024,114200,27270990,8190,8190,8190,8190,0
20231024,114100,27270990,8190,8190,8190,8190,0
20231024,114000,27270990,8190,8190,8190,8190,0
20231024,113900,27270990,8190,8190,8190,8190,0
20231024,113800,27270990,8190,8190,8190,8190,0
20231024,113700,27270990,8190,8190,8190,8190,1
20231024,113600,27262800,8180,8180,8180,8180,0
20231024,113500,27262800,8180,8180,8180,8180,0
20231024,113400,27262800,8180,8180,8180,8180,0
20231024,113300,27262800,8180,8230,8230,8170,17
20231024,113200,27123640,8230,8230,8230,8230,13
20231024,113100,27016650,8230,8230,8230,8230,11
20231024,113000,26926120,8230,8230,8230,8230,13
20231024,112900,26819130,8230,8230,8230,8230,11
20231024,112800,26728600,8230,8230,8230,8230,10
20231024,112700,26646300,8230,8230,8230,8230,11
20231024,112600,26555770,8230,8230,8230,8230,10
20231024,112500,26473470,8230,8230,8230,8230,10
20231024,112400,26391170,8230,8220,8230,8220,10
20231024,112300,26308920,8220,8220,8220,8220,9
20231024,112200,26234940,8220,8220,8220,8220,12
20231024,112100,26136300,8220,8220,8220,8220,9
20231024,112000,26062320,8220,8220,8220,8220,10
20231024,111900,25980120,8220,8220,8220,8220,10
20231024,111800,25897920,8220,8220,8220,8220,12
20231024,111700,25799280,8220,8220,8220,8220,7
20231024,111600,25741740,8220,8220,8220,8220,11
20231024,111500,25651320,8220,8220,8220,8220,8
20231024,111400,25585560,8210,8200,8210,8200,7
20231024,111300,25528130,8190,8180,8190,8180,10
20231024,111200,25446260,8150,8140,8150,8140,431
20231024,111100,21933620,8150,8150,8150,8150,11
20231024,111000,21843970,8150,8150,8150,8150,10
20231024,110900,21762470,8150,8150,8150,8150,11
20231024,110800,21672820,8150,8150,8150,8150,12
20231024,110700,21575020,8150,8150,8150,8150,26
20231024,110600,21363120,8150,8150,8150,8150,19
20231024,110500,21208270,8150,8150,8150,8150,11
20231024,110400,21118620,8150,8150,8150,8150,12
20231024,110300,21020820,8150,8150,8150,8150,12
20231024,110200,20923020,8150,8150,8150,8150,13
20231024,110100,20817070,8150,8150,8150,8150,13
20231024,110000,20711120,8150,8150,8150,8150,11
20231024,105900,20621470,8150,8150,8150,8150,9
20231024,105800,20548120,8150,8150,8150,8150,11
20231024,105700,20458470,8150,8150,8150,8150,10
20231024,105600,20376970,8150,8150,8150,8150,10
20231024,105500,20295470,8150,8150,8150,8150,14
20231024,105400,20181370,8150,8150,8150,8150,14
20231024,105300,20067270,8150,8150,8150,8150,14
20231024,105200,19953170,8150,8150,8150,8150,9
20231024,105100,19879820,8150,8150,8150,8150,116
20231024,105000,18934420,8150,8150,8150,8150,10
20231024,104900,18852920,8150,8150,8150,8150,11
20231024,104800,18763270,8150,8150,8150,8150,11
20231024,104700,18673620,8150,8150,8150,8150,13
20231024,104600,18567670,8150,8150,8150,8150,9
20231024,104500,18494320,8150,8150,8150,8150,14
20231024,104400,18380220,8150,8150,8150,8150,9
20231024,104300,18306870,8150,8150,8150,8150,10
20231024,104200,18225370,8150,8150,8150,8150,12
20231024,104100,18127570,8150,8150,8150,8150,12
20231024,104000,18029770,8150,8150,8150,8150,15
20231024,103900,17907520,8150,8150,8150,8150,10
20231024,103800,17826020,8150,8150,8150,8150,13
20231024,103700,17720070,8150,8150,8150,8150,17
20231024,103600,17581520,8150,8150,8150,8150,11
20231024,103500,17491870,8150,8150,8150,8150,19
20231024,103400,17337020,8150,8150,8150,8150,11
20231024,103300,17247370,8140,8140,8140,8140,12
20231024,103200,17149690,8130,8150,8150,8130,6
20231024,103100,17100810,8160,8160,8160,8160,13
20231024,103000,16994730,8160,8160,8160,8160,12
20231024,102900,16896810,8160,8160,8160,8160,9
20231024,102800,16823370,8160,8170,8170,8160,13
20231024,102700,16717220,8160,8160,8170,8150,27
20231024,102600,16496930,8150,8150,8150,8150,0
20231024,102500,16496930,8150,8180,8190,8150,51
20231024,102400,16080200,8200,8200,8200,8200,11
20231024,102300,15990000,8200,8200,8200,8200,35
20231024,102200,15703000,8190,8190,8190,8190,0
20231024,102100,15703000,8190,8240,8240,8190,243
20231024,102000,13711380,8240,8240,8240,8240,13
20231024,101900,13604260,8240,8240,8240,8240,8
20231024,101800,13538340,8240,8240,8240,8240,14
20231024,101700,13422980,8240,8240,8240,8240,9
20231024,101600,13348820,8230,8210,8230,8210,24
20231024,101500,13151630,8210,8270,8270,8210,47
20231024,101400,12765060,8270,8270,8270,8270,14
20231024,101300,12649280,8270,8270,8270,8270,14
20231024,101200,12533500,8270,8270,8270,8270,13
20231024,101100,12425990,8260,8240,8260,8240,13
20231024,101000,12318760,8270,8270,8270,8270,14
20231024,100900,12202980,8270,8270,8270,8270,12
20231024,100800,12103740,8270,8270,8270,8270,17
20231024,100700,11963150,8270,8250,8270,8250,13
20231024,100600,11855830,8240,8240,8240,8240,5
20231024,100500,11814630,8230,8280,8280,8230,137
20231024,100400,10685470,8290,8280,8290,8280,14
20231024,100300,10569510,8290,8290,8290,8290,12
20231024,100200,10470030,8290,8270,8290,8270,13
20231024,100100,10362370,8270,8280,8280,8260,38
20231024,100000,10048160,8270,8270,8270,8260,57
20231024,095900,9576800,8310,8300,8310,8300,16
20231024,095800,9443970,8290,8300,8300,8280,23
20231024,095700,9253350,8290,8310,8310,8280,32
20231024,095600,8988110,8310,8320,8320,8300,15
20231024,095500,8863480,8330,8340,8340,8330,8
20231024,095400,8796800,8340,8340,8340,8340,12
20231024,095300,8696720,8340,8340,8340,8340,16
20231024,095200,8563280,8340,8340,8340,8340,11
20231024,095100,8471540,8340,8340,8340,8340,7
20231024,095000,8413160,8340,8330,8340,8330,14
20231024,094900,8296440,8330,8310,8330,8310,35
20231024,094800,8005380,8340,8340,8340,8340,11
20231024,094700,7913640,8340,8340,8340,8340,13
20231024,094600,7805220,8340,8340,8340,8330,9
20231024,094500,7730170,8340,8340,8340,8330,12
20231024,094400,7630100,8340,8340,8350,8340,13
20231024,094300,7521650,8340,8330,8340,8330,13
20231024,094200,7413320,8320,8340,8340,8310,36
20231024,094100,7113720,8340,8340,8340,8340,10
20231024,094000,7030320,8350,8340,8350,8340,14
20231024,093900,6913480,8340,8340,8340,8340,115
20231024,093800,5954380,8350,8340,8350,8340,68
20231024,093700,5387190,8340,8340,8340,8340,10
20231024,093600,5303790,8340,8340,8340,8340,9
20231024,093500,5228730,8340,8340,8340,8340,11
20231024,093400,5136990,8340,8340,8340,8340,14
20231024,093300,5020230,8350,8350,8350,8340,16
20231024,093200,4886650,8350,8340,8350,8340,8
20231024,093100,4819860,8330,8350,8350,8330,28
20231024,093000,4586260,8350,8340,8350,8340,24
20231024,092900,4386060,8330,8330,8330,8330,1
20231024,092800,4377730,8310,8310,8310,8310,0
20231024,092700,4377730,8310,8310,8310,8310,1
20231024,092600,4369420,8300,8300,8300,8300,0
20231024,092500,4369420,8300,8300,8300,8300,6
20231024,092400,4319620,8350,8350,8350,8350,16
20231024,092300,4186020,8350,8340,8350,8340,10
20231024,092200,4102530,8350,8350,8350,8350,11
20231024,092100,4010680,8350,8350,8350,8340,8
20231024,092000,3943890,8350,8350,8350,8340,9
20231024,091900,3868750,8350,8340,8350,8330,14
20231024,091800,3751940,8340,8340,8340,8340,12
20231024,091700,3651860,8340,8330,8340,8330,12
20231024,091600,3551790,8330,8330,8330,8330,1
20231024,091500,3543460,8290,8280,8290,8280,2
20231024,091400,3526890,8270,8270,8270,8270,0
20231024,091300,3526890,8270,8270,8270,8270,3
20231024,091200,3502080,8260,8260,8260,8260,0
20231024,091100,3502080,8260,8260,8260,8260,0
20231024,091000,3502080,8260,8260,8260,8260,50
20231024,090900,3089080,8250,8250,8250,8250,0
20231024,090800,3089080,8250,8250,8250,8250,0
20231024,090700,3089080,8250,8230,8250,8230,10
20231024,090600,3006600,8190,8190,8190,8190,0
20231024,090500,3006600,8190,8190,8190,8190,0
20231024,090400,3006600,8190,8360,8360,8190,213
20231024,090300,1261110,8360,8360,8360,8360,10
20231024,090200,1177510,8360,8360,8360,8360,10
20231024,090100,1093910,8360,8350,8360,8350,12
20231024,090000,993650,8350,8350,8350,8350,119