KissMeData/440320/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,205400,440886010,6400,6400,6400,6400,3289
20231024,205300,440886010,6400,6400,6400,6400,0
20231024,205200,440886010,6400,6400,6400,6400,0
20231024,205100,440886010,6400,6400,6400,6400,0
20231024,205000,440886010,6400,6400,6400,6400,0
20231024,204900,440886010,6400,6400,6400,6400,0
20231024,204800,440886010,6400,6400,6400,6400,0
20231024,204700,440886010,6400,6400,6400,6400,0
20231024,204600,440886010,6400,6400,6400,6400,0
20231024,204500,440886010,6400,6400,6400,6400,0
20231024,204400,440886010,6400,6400,6400,6400,0
20231024,204300,440886010,6400,6400,6400,6400,0
20231024,204200,440886010,6400,6400,6400,6400,0
20231024,204100,440886010,6400,6400,6400,6400,0
20231024,204000,440886010,6400,6400,6400,6400,0
20231024,203900,440886010,6400,6400,6400,6400,0
20231024,203800,440886010,6400,6400,6400,6400,0
20231024,203700,440886010,6400,6400,6400,6400,0
20231024,203600,440886010,6400,6400,6400,6400,0
20231024,203500,440886010,6400,6400,6400,6400,0
20231024,203400,440886010,6400,6400,6400,6400,0
20231024,203300,440886010,6400,6400,6400,6400,0
20231024,203200,440886010,6400,6400,6400,6400,0
20231024,203100,440886010,6400,6400,6400,6400,0
20231024,203000,440886010,6400,6400,6400,6400,0
20231024,202900,440886010,6400,6400,6400,6400,0
20231024,202800,440886010,6400,6400,6400,6400,0
20231024,202700,440886010,6400,6400,6400,6400,0
20231024,202600,440886010,6400,6400,6400,6400,0
20231024,202500,440886010,6400,6400,6400,6400,0
20231024,202400,440886010,6400,6400,6400,6400,3289
20231024,202300,440886010,6400,6400,6400,6400,0
20231024,202200,440886010,6400,6400,6400,6400,0
20231024,202100,440886010,6400,6400,6400,6400,0
20231024,202000,440886010,6400,6400,6400,6400,0
20231024,201900,440886010,6400,6400,6400,6400,0
20231024,201800,440886010,6400,6400,6400,6400,0
20231024,201700,440886010,6400,6400,6400,6400,0
20231024,201600,440886010,6400,6400,6400,6400,0
20231024,201500,440886010,6400,6400,6400,6400,0
20231024,201400,440886010,6400,6400,6400,6400,0
20231024,201300,440886010,6400,6400,6400,6400,0
20231024,201200,440886010,6400,6400,6400,6400,0
20231024,201100,440886010,6400,6400,6400,6400,0
20231024,201000,440886010,6400,6400,6400,6400,0
20231024,200900,440886010,6400,6400,6400,6400,0
20231024,200800,440886010,6400,6400,6400,6400,0
20231024,200700,440886010,6400,6400,6400,6400,0
20231024,200600,440886010,6400,6400,6400,6400,0
20231024,200500,440886010,6400,6400,6400,6400,0
20231024,200400,440886010,6400,6400,6400,6400,0
20231024,200300,440886010,6400,6400,6400,6400,0
20231024,200200,440886010,6400,6400,6400,6400,0
20231024,200100,440886010,6400,6400,6400,6400,0
20231024,200000,440886010,6400,6400,6400,6400,0
20231024,195900,440886010,6400,6400,6400,6400,0
20231024,195800,440886010,6400,6400,6400,6400,0
20231024,195700,440886010,6400,6400,6400,6400,0
20231024,195600,440886010,6400,6400,6400,6400,0
20231024,195500,440886010,6400,6400,6400,6400,0
20231024,195400,440886010,6400,6400,6400,6400,3289
20231024,195300,440886010,6400,6400,6400,6400,0
20231024,195200,440886010,6400,6400,6400,6400,0
20231024,195100,440886010,6400,6400,6400,6400,0
20231024,195000,440886010,6400,6400,6400,6400,0
20231024,194900,440886010,6400,6400,6400,6400,0
20231024,194800,440886010,6400,6400,6400,6400,0
20231024,194700,440886010,6400,6400,6400,6400,0
20231024,194600,440886010,6400,6400,6400,6400,0
20231024,194500,440886010,6400,6400,6400,6400,0
20231024,194400,440886010,6400,6400,6400,6400,0
20231024,194300,440886010,6400,6400,6400,6400,0
20231024,194200,440886010,6400,6400,6400,6400,0
20231024,194100,440886010,6400,6400,6400,6400,0
20231024,194000,440886010,6400,6400,6400,6400,0
20231024,193900,440886010,6400,6400,6400,6400,0
20231024,193800,440886010,6400,6400,6400,6400,0
20231024,193700,440886010,6400,6400,6400,6400,0
20231024,193600,440886010,6400,6400,6400,6400,0
20231024,193500,440886010,6400,6400,6400,6400,0
20231024,193400,440886010,6400,6400,6400,6400,0
20231024,193300,440886010,6400,6400,6400,6400,0
20231024,193200,440886010,6400,6400,6400,6400,0
20231024,193100,440886010,6400,6400,6400,6400,0
20231024,193000,440886010,6400,6400,6400,6400,0
20231024,192900,440886010,6400,6400,6400,6400,0
20231024,192800,440886010,6400,6400,6400,6400,0
20231024,192700,440886010,6400,6400,6400,6400,0
20231024,192600,440886010,6400,6400,6400,6400,0
20231024,192500,440886010,6400,6400,6400,6400,0
20231024,192400,440886010,6400,6400,6400,6400,3289
20231024,192300,440886010,6400,6400,6400,6400,0
20231024,192200,440886010,6400,6400,6400,6400,0
20231024,192100,440886010,6400,6400,6400,6400,0
20231024,192000,440886010,6400,6400,6400,6400,0
20231024,191900,440886010,6400,6400,6400,6400,0
20231024,191800,440886010,6400,6400,6400,6400,0
20231024,191700,440886010,6400,6400,6400,6400,0
20231024,191600,440886010,6400,6400,6400,6400,0
20231024,191500,440886010,6400,6400,6400,6400,0
20231024,191400,440886010,6400,6400,6400,6400,0
20231024,191300,440886010,6400,6400,6400,6400,0
20231024,191200,440886010,6400,6400,6400,6400,0
20231024,191100,440886010,6400,6400,6400,6400,0
20231024,191000,440886010,6400,6400,6400,6400,0
20231024,190900,440886010,6400,6400,6400,6400,0
20231024,190800,440886010,6400,6400,6400,6400,0
20231024,190700,440886010,6400,6400,6400,6400,0
20231024,190600,440886010,6400,6400,6400,6400,0
20231024,190500,440886010,6400,6400,6400,6400,0
20231024,190400,440886010,6400,6400,6400,6400,0
20231024,190300,440886010,6400,6400,6400,6400,0
20231024,190200,440886010,6400,6400,6400,6400,0
20231024,190100,440886010,6400,6400,6400,6400,0
20231024,190000,440886010,6400,6400,6400,6400,0
20231024,185900,440886010,6400,6400,6400,6400,0
20231024,185800,440886010,6400,6400,6400,6400,0
20231024,185700,440886010,6400,6400,6400,6400,0
20231024,185600,440886010,6400,6400,6400,6400,0
20231024,185500,440886010,6400,6400,6400,6400,0
20231024,185400,440886010,6400,6400,6400,6400,3289
20231024,185300,440886010,6400,6400,6400,6400,0
20231024,185200,440886010,6400,6400,6400,6400,0
20231024,185100,440886010,6400,6400,6400,6400,0
20231024,185000,440886010,6400,6400,6400,6400,0
20231024,184900,440886010,6400,6400,6400,6400,0
20231024,184800,440886010,6400,6400,6400,6400,0
20231024,184700,440886010,6400,6400,6400,6400,0
20231024,184600,440886010,6400,6400,6400,6400,0
20231024,184500,440886010,6400,6400,6400,6400,0
20231024,184400,440886010,6400,6400,6400,6400,0
20231024,184300,440886010,6400,6400,6400,6400,0
20231024,184200,440886010,6400,6400,6400,6400,0
20231024,184100,440886010,6400,6400,6400,6400,0
20231024,184000,440886010,6400,6400,6400,6400,0
20231024,183900,440886010,6400,6400,6400,6400,0
20231024,183800,440886010,6400,6400,6400,6400,0
20231024,183700,440886010,6400,6400,6400,6400,0
20231024,183600,440886010,6400,6400,6400,6400,0
20231024,183500,440886010,6400,6400,6400,6400,0
20231024,183400,440886010,6400,6400,6400,6400,0
20231024,183300,440886010,6400,6400,6400,6400,0
20231024,183200,440886010,6400,6400,6400,6400,0
20231024,183100,440886010,6400,6400,6400,6400,0
20231024,183000,440886010,6400,6400,6400,6400,0
20231024,182900,440886010,6400,6400,6400,6400,0
20231024,182800,440886010,6400,6400,6400,6400,0
20231024,182700,440886010,6400,6400,6400,6400,0
20231024,182600,440886010,6400,6400,6400,6400,0
20231024,182500,440886010,6400,6400,6400,6400,0
20231024,182400,440886010,6400,6400,6400,6400,3289
20231024,182300,440886010,6400,6400,6400,6400,0
20231024,182200,440886010,6400,6400,6400,6400,0
20231024,182100,440886010,6400,6400,6400,6400,0
20231024,182000,440886010,6400,6400,6400,6400,0
20231024,181900,440886010,6400,6400,6400,6400,0
20231024,181800,440886010,6400,6400,6400,6400,0
20231024,181700,440886010,6400,6400,6400,6400,0
20231024,181600,440886010,6400,6400,6400,6400,0
20231024,181500,440886010,6400,6400,6400,6400,0
20231024,181400,440886010,6400,6400,6400,6400,0
20231024,181300,440886010,6400,6400,6400,6400,0
20231024,181200,440886010,6400,6400,6400,6400,0
20231024,181100,440886010,6400,6400,6400,6400,0
20231024,181000,440886010,6400,6400,6400,6400,0
20231024,180900,440886010,6400,6400,6400,6400,0
20231024,180800,440886010,6400,6400,6400,6400,0
20231024,180700,440886010,6400,6400,6400,6400,0
20231024,180600,440886010,6400,6400,6400,6400,0
20231024,180500,440886010,6400,6400,6400,6400,0
20231024,180400,440886010,6400,6400,6400,6400,0
20231024,180300,440886010,6400,6400,6400,6400,0
20231024,180200,440886010,6400,6400,6400,6400,0
20231024,180100,440886010,6400,6400,6400,6400,0
20231024,180000,440886010,6400,6400,6400,6400,0
20231024,175900,440886010,6400,6400,6400,6400,0
20231024,175800,440886010,6400,6400,6400,6400,0
20231024,175700,440886010,6400,6400,6400,6400,0
20231024,175600,440886010,6400,6400,6400,6400,0
20231024,175500,440886010,6400,6400,6400,6400,0
20231024,175400,440886010,6400,6400,6400,6400,3289
20231024,175300,440886010,6400,6400,6400,6400,0
20231024,175200,440886010,6400,6400,6400,6400,0
20231024,175100,440886010,6400,6400,6400,6400,0
20231024,175000,440886010,6400,6400,6400,6400,0
20231024,174900,440886010,6400,6400,6400,6400,0
20231024,174800,440886010,6400,6400,6400,6400,0
20231024,174700,440886010,6400,6400,6400,6400,0
20231024,174600,440886010,6400,6400,6400,6400,0
20231024,174500,440886010,6400,6400,6400,6400,0
20231024,174400,440886010,6400,6400,6400,6400,0
20231024,174300,440886010,6400,6400,6400,6400,0
20231024,174200,440886010,6400,6400,6400,6400,0
20231024,174100,440886010,6400,6400,6400,6400,0
20231024,174000,440886010,6400,6400,6400,6400,0
20231024,173900,440886010,6400,6400,6400,6400,0
20231024,173800,440886010,6400,6400,6400,6400,0
20231024,173700,440886010,6400,6400,6400,6400,0
20231024,173600,440886010,6400,6400,6400,6400,0
20231024,173500,440886010,6400,6400,6400,6400,0
20231024,173400,440886010,6400,6400,6400,6400,0
20231024,173300,440886010,6400,6400,6400,6400,0
20231024,173200,440886010,6400,6400,6400,6400,0
20231024,173100,440886010,6400,6400,6400,6400,0
20231024,173000,440886010,6400,6400,6400,6400,0
20231024,172900,440886010,6400,6400,6400,6400,0
20231024,172800,440886010,6400,6400,6400,6400,0
20231024,172700,440886010,6400,6400,6400,6400,0
20231024,172600,440886010,6400,6400,6400,6400,0
20231024,172500,440886010,6400,6400,6400,6400,0
20231024,172400,440886010,6400,6400,6400,6400,3289
20231024,172300,440886010,6400,6400,6400,6400,0
20231024,172200,440886010,6400,6400,6400,6400,0
20231024,172100,440886010,6400,6400,6400,6400,0
20231024,172000,440886010,6400,6400,6400,6400,0
20231024,171900,440886010,6400,6400,6400,6400,0
20231024,171800,440886010,6400,6400,6400,6400,0
20231024,171700,440886010,6400,6400,6400,6400,0
20231024,171600,440886010,6400,6400,6400,6400,0
20231024,171500,440886010,6400,6400,6400,6400,0
20231024,171400,440886010,6400,6400,6400,6400,0
20231024,171300,440886010,6400,6400,6400,6400,0
20231024,171200,440886010,6400,6400,6400,6400,0
20231024,171100,440886010,6400,6400,6400,6400,0
20231024,171000,440886010,6400,6400,6400,6400,0
20231024,170900,440886010,6400,6400,6400,6400,0
20231024,170800,440886010,6400,6400,6400,6400,0
20231024,170700,440886010,6400,6400,6400,6400,0
20231024,170600,440886010,6400,6400,6400,6400,0
20231024,170500,440886010,6400,6400,6400,6400,0
20231024,170400,440886010,6400,6400,6400,6400,0
20231024,170300,440886010,6400,6400,6400,6400,0
20231024,170200,440886010,6400,6400,6400,6400,0
20231024,170100,440886010,6400,6400,6400,6400,0
20231024,170000,440886010,6400,6400,6400,6400,0
20231024,165900,440886010,6400,6400,6400,6400,0
20231024,165800,440886010,6400,6400,6400,6400,0
20231024,165700,440886010,6400,6400,6400,6400,0
20231024,165600,440886010,6400,6400,6400,6400,0
20231024,165500,440886010,6400,6400,6400,6400,0
20231024,165400,440886010,6400,6400,6400,6400,3289
20231024,165300,440886010,6400,6400,6400,6400,0
20231024,165200,440886010,6400,6400,6400,6400,0
20231024,165100,440886010,6400,6400,6400,6400,0
20231024,165000,440886010,6400,6400,6400,6400,0
20231024,164900,440886010,6400,6400,6400,6400,0
20231024,164800,440886010,6400,6400,6400,6400,0
20231024,164700,440886010,6400,6400,6400,6400,0
20231024,164600,440886010,6400,6400,6400,6400,0
20231024,164500,440886010,6400,6400,6400,6400,0
20231024,164400,440886010,6400,6400,6400,6400,0
20231024,164300,440886010,6400,6400,6400,6400,0
20231024,164200,440886010,6400,6400,6400,6400,0
20231024,164100,440886010,6400,6400,6400,6400,0
20231024,164000,440886010,6400,6400,6400,6400,0
20231024,163900,440886010,6400,6400,6400,6400,0
20231024,163800,440886010,6400,6400,6400,6400,0
20231024,163700,440886010,6400,6400,6400,6400,0
20231024,163600,440886010,6400,6400,6400,6400,0
20231024,163500,440886010,6400,6400,6400,6400,0
20231024,163400,440886010,6400,6400,6400,6400,0
20231024,163300,440886010,6400,6400,6400,6400,0
20231024,163200,440886010,6400,6400,6400,6400,0
20231024,163100,440886010,6400,6400,6400,6400,0
20231024,163000,440886010,6400,6400,6400,6400,0
20231024,162900,440886010,6400,6400,6400,6400,0
20231024,162800,440886010,6400,6400,6400,6400,0
20231024,162700,440886010,6400,6400,6400,6400,0
20231024,162600,440886010,6400,6400,6400,6400,0
20231024,162500,440886010,6400,6400,6400,6400,0
20231024,162400,440886010,6400,6400,6400,6400,3289
20231024,162300,440886010,6400,6400,6400,6400,0
20231024,162200,440886010,6400,6400,6400,6400,0
20231024,162100,440886010,6400,6400,6400,6400,0
20231024,162000,440886010,6400,6400,6400,6400,0
20231024,161900,440886010,6400,6400,6400,6400,0
20231024,161800,440886010,6400,6400,6400,6400,0
20231024,161700,440886010,6400,6400,6400,6400,0
20231024,161600,440886010,6400,6400,6400,6400,0
20231024,161500,440886010,6400,6400,6400,6400,0
20231024,161400,440886010,6400,6400,6400,6400,0
20231024,161300,440886010,6400,6400,6400,6400,0
20231024,161200,440886010,6400,6400,6400,6400,0
20231024,161100,440886010,6400,6400,6400,6400,0
20231024,161000,440886010,6400,6400,6400,6400,0
20231024,160900,440886010,6400,6400,6400,6400,0
20231024,160800,440886010,6400,6400,6400,6400,0
20231024,160700,440886010,6400,6400,6400,6400,0
20231024,160600,440886010,6400,6400,6400,6400,0
20231024,160500,440886010,6400,6400,6400,6400,0
20231024,160400,440886010,6400,6400,6400,6400,0
20231024,160300,440886010,6400,6400,6400,6400,0
20231024,160200,440886010,6400,6400,6400,6400,0
20231024,160100,440886010,6400,6400,6400,6400,0
20231024,160000,440886010,6400,6400,6400,6400,0
20231024,155900,440886010,6400,6400,6400,6400,0
20231024,155800,440886010,6400,6400,6400,6400,0
20231024,155700,440886010,6400,6400,6400,6400,0
20231024,155600,440886010,6400,6400,6400,6400,0
20231024,155500,440886010,6400,6400,6400,6400,0
20231024,155400,440886010,6400,6400,6400,6400,3289
20231024,155300,440886010,6400,6400,6400,6400,0
20231024,155200,440886010,6400,6400,6400,6400,0
20231024,155100,440886010,6400,6400,6400,6400,0
20231024,155000,440886010,6400,6400,6400,6400,0
20231024,154900,440886010,6400,6400,6400,6400,0
20231024,154800,440886010,6400,6400,6400,6400,0
20231024,154700,440886010,6400,6400,6400,6400,0
20231024,154600,440886010,6400,6400,6400,6400,0
20231024,154500,440886010,6400,6400,6400,6400,0
20231024,154400,440886010,6400,6400,6400,6400,0
20231024,154300,440886010,6400,6400,6400,6400,0
20231024,154200,440886010,6400,6400,6400,6400,0
20231024,154100,440886010,6400,6400,6400,6400,0
20231024,154000,440886010,6400,6400,6400,6400,0
20231024,153900,440886010,6400,6400,6400,6400,0
20231024,153800,440886010,6400,6400,6400,6400,0
20231024,153700,440886010,6400,6400,6400,6400,0
20231024,153600,440886010,6400,6400,6400,6400,0
20231024,153500,440886010,6400,6400,6400,6400,0
20231024,153400,440886010,6400,6400,6400,6400,0
20231024,153300,440886010,6400,6400,6400,6400,0
20231024,153200,440886010,6400,6400,6400,6400,0
20231024,153100,440886010,6400,6400,6400,6400,0
20231024,153000,440886010,6400,6400,6400,6400,3289
20231024,152900,419836410,6410,6410,6410,6410,0
20231024,152800,419836410,6410,6410,6410,6410,0
20231024,152700,419836410,6410,6410,6410,6410,0
20231024,152600,419836410,6410,6410,6410,6410,0
20231024,152500,419836410,6410,6410,6410,6410,0
20231024,152400,419836410,6410,6410,6410,6410,0
20231024,152300,419836410,6410,6410,6410,6410,0
20231024,152200,419836410,6410,6410,6410,6410,0
20231024,152100,419836410,6410,6410,6410,6410,0
20231024,152000,419836410,6410,6410,6410,6410,0
20231024,151900,419836410,6410,6410,6410,6380,119
20231024,151800,419077130,6420,6420,6420,6420,5
20231024,151700,419045030,6420,6360,6420,6360,2197
20231024,151600,405066030,6360,6360,6360,6360,219
20231024,151500,403673190,6360,6380,6380,6360,430
20231024,151400,400934040,6390,6390,6400,6390,32
20231024,151300,400729540,6400,6430,6430,6400,152
20231024,151200,399756410,6430,6430,6430,6430,40
20231024,151100,399499210,6430,6430,6430,6430,10
20231024,151000,399434910,6430,6420,6430,6420,1140
20231024,150900,392116100,6400,6380,6400,6380,858
20231024,150800,386629090,6370,6350,6380,6350,2606
20231024,150700,370028470,6330,6330,6330,6330,0
20231024,150600,370028470,6330,6330,6330,6330,330
20231024,150500,367939570,6340,6340,6340,6340,0
20231024,150400,367939570,6340,6340,6340,6340,0
20231024,150300,367939570,6340,6340,6340,6340,0
20231024,150200,367939570,6340,6340,6340,6340,0
20231024,150100,367939570,6340,6340,6340,6340,0
20231024,150000,367939570,6340,6340,6340,6340,230
20231024,145900,366481370,6340,6340,6340,6340,247
20231024,145800,364915390,6340,6340,6340,6340,5
20231024,145700,364883690,6340,6340,6340,6340,1
20231024,145600,364877350,6300,6310,6310,6300,242
20231024,145500,363351650,6310,6310,6310,6310,0
20231024,145400,363351650,6310,6310,6310,6310,0
20231024,145300,363351650,6310,6310,6310,6310,0
20231024,145200,363351650,6310,6310,6310,6310,0
20231024,145100,363351650,6310,6310,6310,6310,202
20231024,145000,362077030,6310,6310,6310,6310,35
20231024,144900,361856180,6350,6350,6350,6350,0
20231024,144800,361856180,6350,6350,6350,6350,9
20231024,144700,361799030,6310,6310,6310,6310,523
20231024,144600,358498900,6310,6310,6310,6310,0
20231024,144500,358498900,6310,6310,6310,6310,200
20231024,144400,357236900,6350,6350,6350,6350,0
20231024,144300,357236900,6350,6350,6350,6350,0
20231024,144200,357236900,6350,6350,6350,6350,0
20231024,144100,357236900,6350,6350,6350,6350,0
20231024,144000,357236900,6350,6350,6350,6350,7
20231024,143900,357192450,6350,6350,6350,6350,0
20231024,143800,357192450,6350,6360,6360,6350,17
20231024,143700,357084440,6350,6350,6350,6350,23
20231024,143600,356938390,6360,6360,6360,6360,0
20231024,143500,356938390,6360,6360,6360,6360,100
20231024,143400,356302390,6360,6360,6360,6360,0
20231024,143300,356302390,6360,6360,6360,6340,288
20231024,143200,354473910,6360,6360,6360,6360,2
20231024,143100,354461190,6370,6370,6370,6370,1
20231024,143000,354454820,6370,6350,6370,6350,1272
20231024,142900,346374580,6330,6320,6330,6320,479
20231024,142800,343343900,6320,6310,6320,6310,64
20231024,142700,342940050,6300,6280,6300,6260,825
20231024,142600,337770800,6270,6300,6300,6270,1706
20231024,142500,327029080,6310,6320,6320,6290,212
20231024,142400,325691310,6330,6330,6330,6330,4
20231024,142300,325665990,6340,6340,6340,6340,5
20231024,142200,325634290,6340,6340,6340,6340,0
20231024,142100,325634290,6340,6340,6340,6340,51
20231024,142000,325310950,6350,6340,6350,6340,746
20231024,141900,320578850,6330,6330,6330,6330,10
20231024,141800,320515550,6320,6320,6320,6320,0
20231024,141700,320515550,6320,6320,6320,6320,0
20231024,141600,320515550,6320,6320,6320,6320,381
20231024,141500,318107630,6320,6320,6320,6320,50
20231024,141400,317791630,6340,6340,6340,6340,703
20231024,141300,313334610,6340,6340,6340,6340,0
20231024,141200,313334610,6340,6340,6340,6340,0
20231024,141100,313334610,6340,6350,6350,6330,25
20231024,141000,313176200,6340,6340,6340,6340,22
20231024,140900,313036720,6330,6330,6330,6330,609
20231024,140800,309181750,6330,6330,6330,6330,0
20231024,140700,309181750,6330,6340,6340,6330,61
20231024,140600,308795170,6340,6330,6340,6330,1058
20231024,140500,302088030,6340,6340,6340,6330,569
20231024,140400,298483610,6340,6330,6340,6330,1013
20231024,140300,292061320,6340,6340,6340,6340,378
20231024,140200,289664800,6340,6340,6340,6340,0
20231024,140100,289664800,6340,6340,6340,6340,1
20231024,140000,289658460,6350,6340,6350,6340,657
20231024,135900,285486520,6350,6320,6350,6320,1317
20231024,135800,277139510,6330,6330,6330,6330,159
20231024,135700,276133040,6300,6270,6300,6270,3325
20231024,135600,255244680,6270,6270,6270,6270,1
20231024,135500,255238410,6270,6270,6270,6270,0
20231024,135400,255238410,6270,6250,6270,6250,71
20231024,135300,254794260,6260,6260,6260,6260,0
20231024,135200,254794260,6260,6260,6260,6260,0
20231024,135100,254794260,6260,6260,6260,6260,0
20231024,135000,254794260,6260,6260,6260,6260,48
20231024,134900,254493780,6260,6260,6260,6260,0
20231024,134800,254493780,6260,6260,6260,6260,0
20231024,134700,254493780,6260,6260,6260,6260,0
20231024,134600,254493780,6260,6260,6260,6260,0
20231024,134500,254493780,6260,6260,6260,6260,0
20231024,134400,254493780,6260,6260,6260,6260,10
20231024,134300,254431180,6260,6260,6260,6260,3
20231024,134200,254412400,6270,6270,6270,6270,0
20231024,134100,254412400,6270,6270,6270,6270,0
20231024,134000,254412400,6270,6270,6270,6270,0
20231024,133900,254412400,6270,6270,6270,6270,0
20231024,133800,254412400,6270,6270,6270,6270,0
20231024,133700,254412400,6270,6270,6270,6270,0
20231024,133600,254412400,6270,6260,6270,6260,2674
20231024,133500,237672660,6250,6250,6250,6250,605
20231024,133400,233891410,6250,6250,6250,6250,0
20231024,133300,233891410,6250,6250,6250,6250,0
20231024,133200,233891410,6250,6250,6250,6250,0
20231024,133100,233891410,6250,6250,6250,6250,0
20231024,133000,233891410,6250,6250,6250,6250,30
20231024,132900,233703910,6260,6260,6260,6260,0
20231024,132800,233703910,6260,6250,6260,6240,762
20231024,132700,228936440,6250,6250,6250,6250,1
20231024,132600,228930190,6250,6230,6250,6230,698
20231024,132500,224569190,6220,6220,6220,6220,7
20231024,132400,224525650,6190,6190,6190,6190,0
20231024,132300,224525650,6190,6190,6190,6190,0
20231024,132200,224525650,6190,6190,6190,6190,0
20231024,132100,224525650,6190,6190,6190,6190,100
20231024,132000,223906650,6190,6210,6210,6190,351
20231024,131900,221732760,6210,6210,6210,6210,45
20231024,131800,221453310,6210,6210,6210,6210,0
20231024,131700,221453310,6210,6210,6210,6210,0
20231024,131600,221453310,6210,6210,6210,6210,0
20231024,131500,221453310,6210,6210,6210,6210,0
20231024,131400,221453310,6210,6210,6210,6210,1
20231024,131300,221447100,6210,6210,6210,6210,10
20231024,131200,221385000,6210,6210,6210,6210,10
20231024,131100,221322900,6210,6210,6210,6210,0
20231024,131000,221322900,6210,6210,6210,6210,9
20231024,130900,221267010,6230,6230,6230,6230,0
20231024,130800,221267010,6230,6230,6230,6230,0
20231024,130700,221267010,6230,6230,6230,6230,0
20231024,130600,221267010,6230,6250,6250,6230,239
20231024,130500,219777940,6250,6260,6260,6250,24
20231024,130400,219627830,6260,6250,6260,6250,1527
20231024,130300,210077410,6250,6230,6250,6230,430
20231024,130200,207395700,6240,6120,6240,6120,2201
20231024,130100,193741210,6120,6120,6120,6120,50
20231024,130000,193435210,6120,6120,6120,6120,0
20231024,125900,193435210,6120,6120,6120,6120,4
20231024,125800,193410730,6120,6120,6120,6120,0
20231024,125700,193410730,6120,6120,6120,6120,0
20231024,125600,193410730,6120,6120,6120,6120,0
20231024,125500,193410730,6120,6120,6120,6120,0
20231024,125400,193410730,6120,6120,6120,6120,100
20231024,125300,192798730,6110,6110,6110,6110,15
20231024,125200,192707080,6100,6100,6100,6100,0
20231024,125100,192707080,6100,6120,6120,6100,160
20231024,125000,191729670,6140,6140,6140,6140,0
20231024,124900,191729670,6140,6140,6140,6140,0
20231024,124800,191729670,6140,6140,6140,6140,0
20231024,124700,191729670,6140,6140,6140,6140,0
20231024,124600,191729670,6140,6140,6140,6140,0
20231024,124500,191729670,6140,6140,6140,6140,0
20231024,124400,191729670,6140,6140,6140,6140,0
20231024,124300,191729670,6140,6140,6140,6140,1
20231024,124200,191723530,6120,6120,6120,6120,0
20231024,124100,191723530,6120,6120,6120,6120,0
20231024,124000,191723530,6120,6120,6120,6120,1
20231024,123900,191717410,6120,6120,6120,6120,3
20231024,123800,191699050,6120,6120,6120,6120,0
20231024,123700,191699050,6120,6120,6120,6120,50
20231024,123600,191393050,6140,6140,6140,6140,0
20231024,123500,191393050,6140,6140,6140,6140,0
20231024,123400,191393050,6140,6140,6140,6140,1
20231024,123300,191386910,6130,6130,6130,6130,1
20231024,123200,191380780,6100,6100,6100,6100,0
20231024,123100,191380780,6100,6100,6100,6100,0
20231024,123000,191380780,6100,6100,6100,6100,0
20231024,122900,191380780,6100,6100,6100,6100,10
20231024,122800,191319780,6100,6100,6100,6100,0
20231024,122700,191319780,6100,6100,6100,6100,0
20231024,122600,191319780,6100,6100,6100,6100,200
20231024,122500,190099780,6100,6110,6110,6100,150
20231024,122400,189184380,6110,6110,6110,6110,85
20231024,122300,188665030,6120,6120,6120,6120,0
20231024,122200,188665030,6120,6130,6130,6120,250
20231024,122100,187134530,6160,6160,6160,6160,0
20231024,122000,187134530,6160,6160,6160,6160,4
20231024,121900,187109890,6170,6170,6170,6170,0
20231024,121800,187109890,6170,6170,6170,6170,0
20231024,121700,187109890,6170,6170,6170,6170,0
20231024,121600,187109890,6170,6170,6170,6170,0
20231024,121500,187109890,6170,6170,6170,6170,0
20231024,121400,187109890,6170,6170,6170,6170,0
20231024,121300,187109890,6170,6170,6170,6170,0
20231024,121200,187109890,6170,6170,6170,6170,0
20231024,121100,187109890,6170,6170,6170,6170,0
20231024,121000,187109890,6170,6170,6170,6170,0
20231024,120900,187109890,6170,6170,6170,6170,0
20231024,120800,187109890,6170,6170,6170,6170,0
20231024,120700,187109890,6170,6170,6170,6170,0
20231024,120600,187109890,6170,6170,6170,6170,0
20231024,120500,187109890,6170,6170,6170,6170,100
20231024,120400,186492890,6170,6170,6170,6170,0
20231024,120300,186492890,6170,6170,6170,6170,24
20231024,120200,186344810,6170,6170,6170,6170,1
20231024,120100,186338640,6150,6150,6150,6150,11
20231024,120000,186270990,6150,6150,6150,6150,0
20231024,115900,186270990,6150,6150,6150,6150,3
20231024,115800,186252540,6150,6150,6150,6150,3
20231024,115700,186234090,6170,6170,6170,6170,0
20231024,115600,186234090,6170,6150,6170,6150,411
20231024,115500,183698300,6160,6160,6160,6160,1
20231024,115400,183692140,6170,6170,6170,6170,0
20231024,115300,183692140,6170,6170,6170,6170,1
20231024,115200,183685970,6150,6150,6150,6150,6
20231024,115100,183649070,6140,6140,6140,6140,0
20231024,115000,183649070,6140,6140,6140,6140,101
20231024,114900,183028930,6130,6130,6130,6130,7
20231024,114800,182986020,6130,6130,6130,6130,68
20231024,114700,182569180,6130,6130,6130,6130,0
20231024,114600,182569180,6130,6130,6130,6130,0
20231024,114500,182569180,6130,6130,6130,6130,6
20231024,114400,182532400,6130,6130,6130,6130,0
20231024,114300,182532400,6130,6130,6130,6130,0
20231024,114200,182532400,6130,6130,6130,6130,0
20231024,114100,182532400,6130,6130,6130,6130,0
20231024,114000,182532400,6130,6130,6130,6130,0
20231024,113900,182532400,6130,6130,6130,6130,0
20231024,113800,182532400,6130,6130,6130,6130,0
20231024,113700,182532400,6130,6130,6130,6130,100
20231024,113600,181919400,6140,6140,6140,6140,0
20231024,113500,181919400,6140,6140,6140,6140,0
20231024,113400,181919400,6140,6140,6140,6140,0
20231024,113300,181919400,6140,6140,6140,6140,0
20231024,113200,181919400,6140,6140,6140,6140,41
20231024,113100,181667660,6140,6150,6150,6140,2
20231024,113000,181655370,6130,6130,6130,6130,25
20231024,112900,181502120,6150,6150,6150,6150,275
20231024,112800,179810870,6160,6160,6160,6160,0
20231024,112700,179810870,6160,6160,6160,6160,34
20231024,112600,179601430,6160,6160,6160,6160,50
20231024,112500,179293430,6160,6170,6170,6160,101
20231024,112400,178670270,6170,6130,6170,6130,118
20231024,112300,177942930,6130,6120,6130,6120,2027
20231024,112200,165533800,6090,6090,6090,6090,0
20231024,112100,165533800,6090,6090,6090,6090,0
20231024,112000,165533800,6090,6090,6090,6090,5
20231024,111900,165503350,6090,6090,6090,6090,8
20231024,111800,165454630,6120,6120,6120,6120,0
20231024,111700,165454630,6120,6120,6120,6120,1095
20231024,111600,158753230,6100,6100,6100,6100,14
20231024,111500,158667830,6100,6100,6100,6100,0
20231024,111400,158667830,6100,6100,6100,6100,7
20231024,111300,158625130,6110,6110,6120,6110,204
20231024,111200,157378650,6090,6090,6090,6090,0
20231024,111100,157378650,6090,6070,6090,6070,35
20231024,111000,157166140,6070,6070,6070,6070,0
20231024,110900,157166140,6070,6070,6070,6070,6
20231024,110800,157129720,6070,6070,6070,6070,0
20231024,110700,157129720,6070,6070,6070,6070,10
20231024,110600,157069020,6080,6080,6080,6080,0
20231024,110500,157069020,6080,6080,6080,6080,0
20231024,110400,157069020,6080,6100,6100,6080,47
20231024,110300,156783080,6090,6090,6090,6090,0
20231024,110200,156783080,6090,6090,6090,6090,0
20231024,110100,156783080,6090,6090,6090,6090,0
20231024,110000,156783080,6090,6090,6090,6090,0
20231024,105900,156783080,6090,6090,6090,6090,0
20231024,105800,156783080,6090,6090,6090,6090,111
20231024,105700,156107090,6120,6120,6120,6120,1
20231024,105600,156100970,6120,6120,6120,6120,0
20231024,105500,156100970,6120,6120,6120,6120,0
20231024,105400,156100970,6120,6120,6120,6120,0
20231024,105300,156100970,6120,6120,6120,6090,3
20231024,105200,156082640,6080,6080,6080,6080,50
20231024,105100,155778640,6110,6110,6110,6110,0
20231024,105000,155778640,6110,6120,6120,6110,5
20231024,104900,155748080,6120,6110,6120,6100,262
20231024,104800,154149640,6110,6100,6110,6100,1510
20231024,104700,144938080,6100,6100,6100,6100,0
20231024,104600,144938080,6100,6100,6100,6100,0
20231024,104500,144938080,6100,6100,6100,6100,0
20231024,104400,144938080,6100,6100,6100,6100,18
20231024,104300,144828280,6100,6100,6100,6100,0
20231024,104200,144828280,6100,6090,6100,6090,1675
20231024,104100,134611950,6080,6080,6080,6080,46
20231024,104000,134332270,6080,6060,6080,6060,47
20231024,103900,134047420,6040,6040,6040,6040,315
20231024,103800,132144820,6040,6040,6040,6040,0
20231024,103700,132144820,6040,6040,6040,6040,53
20231024,103600,131824700,6040,6040,6050,6040,115
20231024,103500,131129140,6040,6040,6040,6040,1
20231024,103400,131123100,6050,6050,6050,6050,0
20231024,103300,131123100,6050,6050,6050,6050,0
20231024,103200,131123100,6050,6050,6050,6050,0
20231024,103100,131123100,6050,6050,6050,6050,0
20231024,103000,131123100,6050,6020,6050,6020,1677
20231024,102900,120979160,6050,6050,6050,6050,5
20231024,102800,120948910,6050,6050,6050,6050,0
20231024,102700,120948910,6050,6050,6050,6050,1
20231024,102600,120942860,6050,6050,6050,6050,0
20231024,102500,120942860,6050,6050,6050,6050,0
20231024,102400,120942860,6050,6050,6050,6050,0
20231024,102300,120942860,6050,6050,6050,6050,0
20231024,102200,120942860,6050,6050,6050,6050,2
20231024,102100,120930760,6000,6000,6000,6000,0
20231024,102000,120930760,6000,6000,6000,6000,0
20231024,101900,120930760,6000,6020,6020,6000,203
20231024,101800,119712260,6030,6070,6070,6030,63
20231024,101700,119331750,6070,6070,6070,6070,0
20231024,101600,119331750,6070,6070,6070,6070,0
20231024,101500,119331750,6070,6080,6080,6070,66
20231024,101400,118930790,6050,6050,6050,6050,122
20231024,101300,118192690,6000,6120,6120,6000,3939
20231024,101200,94416330,6070,6090,6090,6070,80
20231024,101100,93930290,6090,6090,6090,6090,0
20231024,101000,93930290,6090,6070,6090,6070,177
20231024,100900,92853900,6080,6080,6080,6080,100
20231024,100800,92245900,6080,6080,6080,6080,10
20231024,100700,92185100,6080,6080,6080,6080,251
20231024,100600,90659020,6090,6100,6100,6090,279
20231024,100500,88959620,6140,6140,6140,6140,25
20231024,100400,88806120,6140,6140,6140,6140,0
20231024,100300,88806120,6140,6100,6140,6100,220
20231024,100200,87463320,6110,6110,6110,6110,0
20231024,100100,87463320,6110,6140,6140,6110,777
20231024,100000,82714160,6190,6190,6190,6190,0
20231024,095900,82714160,6190,6190,6190,6190,16
20231024,095800,82615120,6130,6130,6130,6130,63
20231024,095700,82228930,6200,6140,6200,6140,325
20231024,095600,80222070,6200,6200,6200,6200,0
20231024,095500,80222070,6200,6210,6210,6200,2
20231024,095400,80209660,6150,6150,6150,6150,65
20231024,095300,79809910,6130,6130,6130,6130,119
20231024,095200,79080440,6120,6120,6120,6120,0
20231024,095100,79080440,6120,6120,6120,6120,0
20231024,095000,79080440,6120,6120,6120,6120,0
20231024,094900,79080440,6120,6130,6130,6110,571
20231024,094800,75585930,6130,6170,6170,6130,2491
20231024,094700,60259010,6180,6180,6180,6180,64
20231024,094600,59863490,6180,6180,6180,6180,20
20231024,094500,59739890,6210,6210,6210,6210,0
20231024,094400,59739890,6210,6210,6210,6210,1
20231024,094300,59733680,6200,6200,6200,6200,0
20231024,094200,59733680,6200,6200,6200,6200,0
20231024,094100,59733680,6200,6190,6200,6190,92
20231024,094000,59164190,6210,6210,6210,6210,0
20231024,093900,59164190,6210,6210,6210,6210,300
20231024,093800,57301190,6210,6210,6210,6210,0
20231024,093700,57301190,6210,6210,6210,6210,0
20231024,093600,57301190,6210,6210,6210,6210,5
20231024,093500,57270140,6190,6190,6190,6190,13
20231024,093400,57189670,6220,6220,6220,6220,0
20231024,093300,57189670,6220,6220,6220,6220,4
20231024,093200,57164790,6220,6230,6230,6220,4
20231024,093100,57139890,6200,6210,6210,6200,965
20231024,093000,51147290,6230,6230,6230,6230,1
20231024,092900,51141060,6220,6230,6230,6220,123
20231024,092800,50375780,6230,6230,6240,6230,271
20231024,092700,48687440,6230,6230,6230,6230,0
20231024,092600,48687440,6230,6230,6230,6230,19
20231024,092500,48569070,6230,6230,6230,6230,0
20231024,092400,48569070,6230,6250,6250,6230,10
20231024,092300,48506710,6260,6270,6270,6260,28
20231024,092200,48331180,6270,6270,6270,6270,20
20231024,092100,48205780,6270,6270,6270,6270,350
20231024,092000,46011280,6270,6270,6270,6270,0
20231024,091900,46011280,6270,6330,6330,6270,153
20231024,091800,45045960,6340,6340,6340,6340,368
20231024,091700,42712840,6350,6310,6350,6280,202
20231024,091600,41435640,6270,6270,6270,6270,0
20231024,091500,41435640,6270,6280,6280,6270,199
20231024,091400,40187390,6270,6270,6270,6270,0
20231024,091300,40187390,6270,6300,6300,6270,16
20231024,091200,40086620,6300,6320,6320,6300,1500
20231024,091100,30634620,6320,6350,6350,6320,401
20231024,091000,28097300,6350,6350,6350,6350,110
20231024,090900,27398800,6350,6320,6350,6320,4
20231024,090800,27373490,6320,6360,6360,6320,76
20231024,090700,26893030,6360,6310,6360,6310,102
20231024,090600,26249310,6350,6350,6350,6350,6
20231024,090500,26211210,6340,6270,6340,6270,857
20231024,090400,20797850,6300,6300,6300,6300,47
20231024,090300,20501750,6300,6260,6320,6260,2420
20231024,090200,5239270,6290,6260,6290,6260,26
20231024,090100,5076330,6260,6230,6260,6230,69
20231024,090000,4646430,6230,6170,6230,6170,753