KissMeData/044490/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191500,1744396520,16140,16140,16140,16140,559
20231024,191400,1744396520,16140,16140,16140,16140,0
20231024,191300,1744396520,16140,16140,16140,16140,0
20231024,191200,1744396520,16140,16140,16140,16140,0
20231024,191100,1744396520,16140,16140,16140,16140,0
20231024,191000,1744396520,16140,16140,16140,16140,0
20231024,190900,1744396520,16140,16140,16140,16140,0
20231024,190800,1744396520,16140,16140,16140,16140,0
20231024,190700,1744396520,16140,16140,16140,16140,0
20231024,190600,1744396520,16140,16140,16140,16140,0
20231024,190500,1744396520,16140,16140,16140,16140,0
20231024,190400,1744396520,16140,16140,16140,16140,0
20231024,190300,1744396520,16140,16140,16140,16140,0
20231024,190200,1744396520,16140,16140,16140,16140,0
20231024,190100,1744396520,16140,16140,16140,16140,0
20231024,190000,1744396520,16140,16140,16140,16140,0
20231024,185900,1744396520,16140,16140,16140,16140,0
20231024,185800,1744396520,16140,16140,16140,16140,0
20231024,185700,1744396520,16140,16140,16140,16140,0
20231024,185600,1744396520,16140,16140,16140,16140,0
20231024,185500,1744396520,16140,16140,16140,16140,0
20231024,185400,1744396520,16140,16140,16140,16140,0
20231024,185300,1744396520,16140,16140,16140,16140,0
20231024,185200,1744396520,16140,16140,16140,16140,0
20231024,185100,1744396520,16140,16140,16140,16140,0
20231024,185000,1744396520,16140,16140,16140,16140,0
20231024,184900,1744396520,16140,16140,16140,16140,0
20231024,184800,1744396520,16140,16140,16140,16140,0
20231024,184700,1744396520,16140,16140,16140,16140,0
20231024,184600,1744396520,16140,16140,16140,16140,0
20231024,184500,1744396520,16140,16140,16140,16140,559
20231024,184400,1744396520,16140,16140,16140,16140,0
20231024,184300,1744396520,16140,16140,16140,16140,0
20231024,184200,1744396520,16140,16140,16140,16140,0
20231024,184100,1744396520,16140,16140,16140,16140,0
20231024,184000,1744396520,16140,16140,16140,16140,0
20231024,183900,1744396520,16140,16140,16140,16140,0
20231024,183800,1744396520,16140,16140,16140,16140,0
20231024,183700,1744396520,16140,16140,16140,16140,0
20231024,183600,1744396520,16140,16140,16140,16140,0
20231024,183500,1744396520,16140,16140,16140,16140,0
20231024,183400,1744396520,16140,16140,16140,16140,0
20231024,183300,1744396520,16140,16140,16140,16140,0
20231024,183200,1744396520,16140,16140,16140,16140,0
20231024,183100,1744396520,16140,16140,16140,16140,0
20231024,183000,1744396520,16140,16140,16140,16140,0
20231024,182900,1744396520,16140,16140,16140,16140,0
20231024,182800,1744396520,16140,16140,16140,16140,0
20231024,182700,1744396520,16140,16140,16140,16140,0
20231024,182600,1744396520,16140,16140,16140,16140,0
20231024,182500,1744396520,16140,16140,16140,16140,0
20231024,182400,1744396520,16140,16140,16140,16140,0
20231024,182300,1744396520,16140,16140,16140,16140,0
20231024,182200,1744396520,16140,16140,16140,16140,0
20231024,182100,1744396520,16140,16140,16140,16140,0
20231024,182000,1744396520,16140,16140,16140,16140,0
20231024,181900,1744396520,16140,16140,16140,16140,0
20231024,181800,1744396520,16140,16140,16140,16140,0
20231024,181700,1744396520,16140,16140,16140,16140,0
20231024,181600,1744396520,16140,16140,16140,16140,0
20231024,181500,1744396520,16140,16140,16140,16140,559
20231024,181400,1744396520,16140,16140,16140,16140,0
20231024,181300,1744396520,16140,16140,16140,16140,0
20231024,181200,1744396520,16140,16140,16140,16140,0
20231024,181100,1744396520,16140,16140,16140,16140,0
20231024,181000,1744396520,16140,16140,16140,16140,0
20231024,180900,1744396520,16140,16140,16140,16140,0
20231024,180800,1744396520,16140,16140,16140,16140,0
20231024,180700,1744396520,16140,16140,16140,16140,0
20231024,180600,1744396520,16140,16140,16140,16140,0
20231024,180500,1744396520,16140,16140,16140,16140,0
20231024,180400,1744396520,16140,16140,16140,16140,0
20231024,180300,1744396520,16140,16140,16140,16140,0
20231024,180200,1744396520,16140,16140,16140,16140,0
20231024,180100,1744396520,16140,16140,16140,16140,0
20231024,180000,1744396520,16140,16140,16140,16140,0
20231024,175900,1744396520,16140,16140,16140,16140,0
20231024,175800,1744396520,16140,16140,16140,16140,0
20231024,175700,1744396520,16140,16140,16140,16140,0
20231024,175600,1744396520,16140,16140,16140,16140,0
20231024,175500,1744396520,16140,16140,16140,16140,0
20231024,175400,1744396520,16140,16140,16140,16140,0
20231024,175300,1744396520,16140,16140,16140,16140,0
20231024,175200,1744396520,16140,16140,16140,16140,0
20231024,175100,1744396520,16140,16140,16140,16140,0
20231024,175000,1744396520,16140,16140,16140,16140,0
20231024,174900,1744396520,16140,16140,16140,16140,0
20231024,174800,1744396520,16140,16140,16140,16140,0
20231024,174700,1744396520,16140,16140,16140,16140,0
20231024,174600,1744396520,16140,16140,16140,16140,0
20231024,174500,1744396520,16140,16140,16140,16140,559
20231024,174400,1744396520,16140,16140,16140,16140,0
20231024,174300,1744396520,16140,16140,16140,16140,0
20231024,174200,1744396520,16140,16140,16140,16140,0
20231024,174100,1744396520,16140,16140,16140,16140,0
20231024,174000,1744396520,16140,16140,16140,16140,0
20231024,173900,1744396520,16140,16140,16140,16140,0
20231024,173800,1744396520,16140,16140,16140,16140,0
20231024,173700,1744396520,16140,16140,16140,16140,0
20231024,173600,1744396520,16140,16140,16140,16140,0
20231024,173500,1744396520,16140,16140,16140,16140,0
20231024,173400,1744396520,16140,16140,16140,16140,0
20231024,173300,1744396520,16140,16140,16140,16140,0
20231024,173200,1744396520,16140,16140,16140,16140,0
20231024,173100,1744396520,16140,16140,16140,16140,0
20231024,173000,1744396520,16140,16140,16140,16140,0
20231024,172900,1744396520,16140,16140,16140,16140,0
20231024,172800,1744396520,16140,16140,16140,16140,0
20231024,172700,1744396520,16140,16140,16140,16140,0
20231024,172600,1744396520,16140,16140,16140,16140,0
20231024,172500,1744396520,16140,16140,16140,16140,0
20231024,172400,1744396520,16140,16140,16140,16140,0
20231024,172300,1744396520,16140,16140,16140,16140,0
20231024,172200,1744396520,16140,16140,16140,16140,0
20231024,172100,1744396520,16140,16140,16140,16140,0
20231024,172000,1744396520,16140,16140,16140,16140,0
20231024,171900,1744396520,16140,16140,16140,16140,0
20231024,171800,1744396520,16140,16140,16140,16140,0
20231024,171700,1744396520,16140,16140,16140,16140,0
20231024,171600,1744396520,16140,16140,16140,16140,0
20231024,171500,1744396520,16140,16140,16140,16140,559
20231024,171400,1744396520,16140,16140,16140,16140,0
20231024,171300,1744396520,16140,16140,16140,16140,0
20231024,171200,1744396520,16140,16140,16140,16140,0
20231024,171100,1744396520,16140,16140,16140,16140,0
20231024,171000,1744396520,16140,16140,16140,16140,0
20231024,170900,1744396520,16140,16140,16140,16140,0
20231024,170800,1744396520,16140,16140,16140,16140,0
20231024,170700,1744396520,16140,16140,16140,16140,0
20231024,170600,1744396520,16140,16140,16140,16140,0
20231024,170500,1744396520,16140,16140,16140,16140,0
20231024,170400,1744396520,16140,16140,16140,16140,0
20231024,170300,1744396520,16140,16140,16140,16140,0
20231024,170200,1744396520,16140,16140,16140,16140,0
20231024,170100,1744396520,16140,16140,16140,16140,0
20231024,170000,1744396520,16140,16140,16140,16140,0
20231024,165900,1744396520,16140,16140,16140,16140,0
20231024,165800,1744396520,16140,16140,16140,16140,0
20231024,165700,1744396520,16140,16140,16140,16140,0
20231024,165600,1744396520,16140,16140,16140,16140,0
20231024,165500,1744396520,16140,16140,16140,16140,0
20231024,165400,1744396520,16140,16140,16140,16140,0
20231024,165300,1744396520,16140,16140,16140,16140,0
20231024,165200,1744396520,16140,16140,16140,16140,0
20231024,165100,1744396520,16140,16140,16140,16140,0
20231024,165000,1744396520,16140,16140,16140,16140,0
20231024,164900,1744396520,16140,16140,16140,16140,0
20231024,164800,1744396520,16140,16140,16140,16140,0
20231024,164700,1744396520,16140,16140,16140,16140,0
20231024,164600,1744396520,16140,16140,16140,16140,0
20231024,164500,1744396520,16140,16140,16140,16140,559
20231024,164400,1744396520,16140,16140,16140,16140,0
20231024,164300,1744396520,16140,16140,16140,16140,0
20231024,164200,1744396520,16140,16140,16140,16140,0
20231024,164100,1744396520,16140,16140,16140,16140,0
20231024,164000,1744396520,16140,16140,16140,16140,0
20231024,163900,1744396520,16140,16140,16140,16140,0
20231024,163800,1744396520,16140,16140,16140,16140,0
20231024,163700,1744396520,16140,16140,16140,16140,0
20231024,163600,1744396520,16140,16140,16140,16140,0
20231024,163500,1744396520,16140,16140,16140,16140,0
20231024,163400,1744396520,16140,16140,16140,16140,0
20231024,163300,1744396520,16140,16140,16140,16140,0
20231024,163200,1744396520,16140,16140,16140,16140,0
20231024,163100,1744396520,16140,16140,16140,16140,0
20231024,163000,1744396520,16140,16140,16140,16140,0
20231024,162900,1744396520,16140,16140,16140,16140,0
20231024,162800,1744396520,16140,16140,16140,16140,0
20231024,162700,1744396520,16140,16140,16140,16140,0
20231024,162600,1744396520,16140,16140,16140,16140,0
20231024,162500,1744396520,16140,16140,16140,16140,0
20231024,162400,1744396520,16140,16140,16140,16140,0
20231024,162300,1744396520,16140,16140,16140,16140,0
20231024,162200,1744396520,16140,16140,16140,16140,0
20231024,162100,1744396520,16140,16140,16140,16140,0
20231024,162000,1744396520,16140,16140,16140,16140,0
20231024,161900,1744396520,16140,16140,16140,16140,0
20231024,161800,1744396520,16140,16140,16140,16140,0
20231024,161700,1744396520,16140,16140,16140,16140,0
20231024,161600,1744396520,16140,16140,16140,16140,0
20231024,161500,1744396520,16140,16140,16140,16140,559
20231024,161400,1744396520,16140,16140,16140,16140,0
20231024,161300,1744396520,16140,16140,16140,16140,0
20231024,161200,1744396520,16140,16140,16140,16140,0
20231024,161100,1744396520,16140,16140,16140,16140,0
20231024,161000,1744396520,16140,16140,16140,16140,0
20231024,160900,1744396520,16140,16140,16140,16140,0
20231024,160800,1744396520,16140,16140,16140,16140,0
20231024,160700,1744396520,16140,16140,16140,16140,0
20231024,160600,1744396520,16140,16140,16140,16140,0
20231024,160500,1744396520,16140,16140,16140,16140,0
20231024,160400,1744396520,16140,16140,16140,16140,0
20231024,160300,1744396520,16140,16140,16140,16140,0
20231024,160200,1744396520,16140,16140,16140,16140,0
20231024,160100,1744396520,16140,16140,16140,16140,0
20231024,160000,1744396520,16140,16140,16140,16140,0
20231024,155900,1744396520,16140,16140,16140,16140,0
20231024,155800,1744396520,16140,16140,16140,16140,0
20231024,155700,1744396520,16140,16140,16140,16140,0
20231024,155600,1744396520,16140,16140,16140,16140,0
20231024,155500,1744396520,16140,16140,16140,16140,0
20231024,155400,1744396520,16140,16140,16140,16140,0
20231024,155300,1744396520,16140,16140,16140,16140,0
20231024,155200,1744396520,16140,16140,16140,16140,0
20231024,155100,1744396520,16140,16140,16140,16140,0
20231024,155000,1744396520,16140,16140,16140,16140,0
20231024,154900,1744396520,16140,16140,16140,16140,0
20231024,154800,1744396520,16140,16140,16140,16140,0
20231024,154700,1744396520,16140,16140,16140,16140,0
20231024,154600,1744396520,16140,16140,16140,16140,0
20231024,154500,1744396520,16140,16140,16140,16140,559
20231024,154400,1744396520,16140,16140,16140,16140,0
20231024,154300,1744396520,16140,16140,16140,16140,0
20231024,154200,1744396520,16140,16140,16140,16140,0
20231024,154100,1744396520,16140,16140,16140,16140,0
20231024,154000,1744396520,16140,16140,16140,16140,0
20231024,153900,1744396520,16140,16140,16140,16140,0
20231024,153800,1744396520,16140,16140,16140,16140,0
20231024,153700,1744396520,16140,16140,16140,16140,0
20231024,153600,1744396520,16140,16140,16140,16140,0
20231024,153500,1744396520,16140,16140,16140,16140,0
20231024,153400,1744396520,16140,16140,16140,16140,0
20231024,153300,1744396520,16140,16140,16140,16140,0
20231024,153200,1744396520,16140,16140,16140,16140,0
20231024,153100,1744396520,16140,16140,16140,16140,0
20231024,153000,1744396520,16140,16140,16140,16140,559
20231024,152900,1735374260,16120,16120,16120,16120,0
20231024,152800,1735374260,16120,16120,16120,16120,0
20231024,152700,1735374260,16120,16120,16120,16120,0
20231024,152600,1735374260,16120,16120,16120,16120,0
20231024,152500,1735374260,16120,16120,16120,16120,0
20231024,152400,1735374260,16120,16120,16120,16120,0
20231024,152300,1735374260,16120,16120,16120,16120,0
20231024,152200,1735374260,16120,16120,16120,16120,0
20231024,152100,1735374260,16120,16120,16120,16120,0
20231024,152000,1735374260,16120,16120,16120,16120,0
20231024,151900,1735374260,16120,16120,16120,16120,57
20231024,151800,1734455420,16120,16110,16120,16110,16
20231024,151700,1734197510,16130,16120,16130,16120,44
20231024,151600,1733487810,16120,16120,16120,16120,75
20231024,151500,1732278810,16120,16140,16140,16120,115
20231024,151400,1730423450,16150,16150,16150,16140,72
20231024,151300,1729260660,16140,16140,16140,16140,29
20231024,151200,1728792600,16140,16140,16140,16140,100
20231024,151100,1727178600,16140,16120,16140,16120,341
20231024,151000,1721678460,16110,16140,16140,16110,198
20231024,150900,1718483640,16150,16150,16150,16140,263
20231024,150800,1714236200,16150,16140,16150,16140,72
20231024,150700,1713073480,16130,16130,16130,16130,30
20231024,150600,1712589580,16120,16110,16120,16110,23
20231024,150500,1712218850,16110,16110,16110,16100,129
20231024,150400,1710140720,16110,16140,16140,16100,486
20231024,150300,1702301910,16140,16130,16140,16130,78
20231024,150200,1701043090,16130,16120,16140,16120,239
20231024,150100,1697188200,16130,16140,16140,16130,108
20231024,150000,1695445460,16140,16140,16140,16140,140
20231024,145900,1693185860,16150,16150,16150,16150,79
20231024,145800,1691910010,16150,16140,16150,16140,227
20231024,145700,1688245470,16140,16140,16140,16140,13
20231024,145600,1688035650,16140,16140,16140,16140,181
20231024,145500,1685114310,16130,16130,16130,16130,5
20231024,145400,1685033660,16130,16140,16140,16130,269
20231024,145300,1680694510,16150,16140,16150,16140,138
20231024,145200,1678467030,16130,16130,16130,16130,153
20231024,145100,1675999140,16130,16130,16130,16130,95
20231024,145000,1674466790,16130,16130,16130,16110,45
20231024,144900,1673741340,16080,16070,16080,16070,8
20231024,144800,1673612760,16130,16080,16130,16070,1113
20231024,144700,1655671930,16080,16080,16080,16080,29
20231024,144600,1655205610,16070,16070,16100,16070,350
20231024,144500,1649574850,16070,16070,16070,16070,71
20231024,144400,1648433880,16080,16070,16080,16070,139
20231024,144300,1646198820,16070,16060,16070,16060,253
20231024,144200,1642135610,16060,16030,16070,16030,1520
20231024,144100,1617739050,16030,16030,16030,16030,89
20231024,144000,1616312380,16020,16020,16020,16020,19
20231024,143900,1616008000,16020,16020,16020,16020,140
20231024,143800,1613765200,16020,16020,16020,16020,70
20231024,143700,1612643800,16010,16010,16010,16010,32
20231024,143600,1612131480,16020,16020,16020,16020,500
20231024,143500,1604121480,16020,16020,16020,16020,3
20231024,143400,1604073420,15990,15990,15990,15990,1
20231024,143300,1604057430,16020,16020,16020,16020,0
20231024,143200,1604057430,16020,16020,16020,16020,352
20231024,143100,1598418390,16020,15980,16020,15980,406
20231024,143000,1591920500,15980,15980,15980,15980,11
20231024,142900,1591744720,15960,15960,15960,15960,0
20231024,142800,1591744720,15960,15960,15960,15960,7
20231024,142700,1591633000,15960,15960,15960,15960,108
20231024,142600,1589909320,15960,15960,15960,15960,0
20231024,142500,1589909320,15960,15990,15990,15960,12
20231024,142400,1589717500,15980,15990,15990,15980,445
20231024,142300,1582602680,15990,15990,15990,15990,642
20231024,142200,1572337100,16020,16010,16020,16010,7
20231024,142100,1572224970,15990,16000,16000,15990,1000
20231024,142000,1556232450,16010,16000,16010,16000,16
20231024,141900,1555976300,15990,15970,15990,15970,549
20231024,141800,1547202320,15960,15960,15960,15960,0
20231024,141700,1547202320,15960,15950,15960,15950,357
20231024,141600,1541508160,15950,15910,15950,15910,944
20231024,141500,1526468000,15910,15910,15910,15910,0
20231024,141400,1526468000,15910,15910,15910,15910,0
20231024,141300,1526468000,15910,15910,15910,15910,20
20231024,141200,1526149800,15890,15890,15890,15890,9
20231024,141100,1526006790,15890,15890,15890,15890,2
20231024,141000,1525975010,15890,15890,15890,15890,1
20231024,140900,1525959120,15880,15880,15880,15880,0
20231024,140800,1525959120,15880,15880,15880,15880,1
20231024,140700,1525943240,15880,15880,15880,15880,11
20231024,140600,1525768560,15880,15880,15880,15880,45
20231024,140500,1525053960,15880,15890,15890,15850,356
20231024,140400,1519406380,15920,15910,15920,15910,9
20231024,140300,1519263110,15910,15910,15910,15910,4
20231024,140200,1519199470,15910,15910,15910,15910,3
20231024,140100,1519151740,15910,15910,15910,15910,1
20231024,140000,1519135830,15880,15880,15880,15880,2
20231024,135900,1519104070,15880,15880,15880,15880,21
20231024,135800,1518770590,15880,15900,15900,15880,630
20231024,135700,1508762270,15920,15920,15920,15920,1
20231024,135600,1508746350,15920,15920,15920,15920,9
20231024,135500,1508603070,15960,15960,15960,15960,0
20231024,135400,1508603070,15960,15930,15970,15930,210
20231024,135300,1505250850,15950,15950,15950,15950,0
20231024,135200,1505250850,15950,15950,15950,15950,0
20231024,135100,1505250850,15950,15950,15950,15950,98
20231024,135000,1503687750,15960,15960,15960,15960,20
20231024,134900,1503368550,15950,15950,15950,15950,2
20231024,134800,1503336650,15960,15960,15960,15960,60
20231024,134700,1502379050,15960,15960,15960,15960,20
20231024,134600,1502059850,15960,15970,15970,15960,138
20231024,134500,1499856210,15970,15970,15970,15970,4
20231024,134400,1499792330,15950,15950,15960,15940,392
20231024,134300,1493541580,15950,15970,15970,15950,83
20231024,134200,1492216790,15960,15960,15960,15960,100
20231024,134100,1490620790,15970,15970,15970,15970,1
20231024,134000,1490604820,15970,15970,15970,15950,176
20231024,133900,1487795680,15960,15960,15960,15960,0
20231024,133800,1487795680,15960,15970,15970,15960,99
20231024,133700,1486215340,15970,15970,15970,15970,72
20231024,133600,1485065500,15970,15970,15980,15970,1116
20231024,133500,1467242680,15970,15970,15970,15970,101
20231024,133400,1465629710,15970,15940,15970,15940,11
20231024,133300,1465454070,15940,15940,15940,15940,21
20231024,133200,1465119330,15910,15910,15910,15910,0
20231024,133100,1465119330,15910,15910,15910,15910,38
20231024,133000,1464514750,15920,15970,15970,15920,80
20231024,132900,1463239260,15950,15970,15970,15950,205
20231024,132800,1459966790,16010,15980,16050,15950,2395
20231024,132700,1421646470,15980,15950,15980,15940,348
20231024,132600,1416094570,15920,15900,15920,15890,6378
20231024,132500,1314683990,15900,15900,15900,15900,233
20231024,132400,1310979290,15890,15880,15890,15880,169
20231024,132300,1308293980,15880,15880,15880,15880,227
20231024,132200,1304689220,15870,15870,15870,15870,101
20231024,132100,1303086350,15870,15870,15870,15870,200
20231024,132000,1299912350,15880,15820,15880,15820,1059
20231024,131900,1283137080,15810,15810,15810,15810,45
20231024,131800,1282425630,15800,15800,15800,15800,253
20231024,131700,1278428230,15800,15780,15800,15770,657
20231024,131600,1268060260,15760,15760,15760,15760,733
20231024,131500,1256508180,15740,15760,15760,15740,90
20231024,131400,1255090220,15760,15760,15760,15760,200
20231024,131300,1251938220,15760,15720,15760,15720,831
20231024,131200,1238861740,15670,15670,15670,15670,0
20231024,131100,1238861740,15670,15680,15680,15670,418
20231024,131000,1232310180,15680,15690,15690,15670,490
20231024,130900,1224628960,15670,15670,15670,15670,32
20231024,130800,1224127520,15670,15670,15670,15670,2
20231024,130700,1224096180,15670,15710,15710,15670,1003
20231024,130600,1208353080,15720,15720,15720,15720,0
20231024,130500,1208353080,15720,15740,15740,15720,564
20231024,130400,1199481400,15730,15730,15730,15730,11
20231024,130300,1199308370,15730,15710,15740,15710,90
20231024,130200,1197892390,15710,15710,15710,15710,25
20231024,130100,1197499640,15720,15740,15740,15720,637
20231024,130000,1187474640,15760,15730,15770,15730,712
20231024,125900,1176262080,15710,15710,15710,15710,603
20231024,125800,1166788950,15700,15700,15700,15700,1
20231024,125700,1166773250,15680,15680,15680,15680,0
20231024,125600,1166773250,15680,15680,15680,15680,32
20231024,125500,1166271490,15680,15700,15700,15660,873
20231024,125400,1152592570,15700,15700,15700,15700,1
20231024,125300,1152576870,15700,15720,15720,15690,1211
20231024,125200,1133562990,15720,15710,15720,15710,51
20231024,125100,1132761280,15700,15700,15700,15700,100
20231024,125000,1131191280,15700,15710,15710,15700,103
20231024,124900,1129574100,15710,15730,15730,15710,202
20231024,124800,1126396680,15680,15690,15690,15680,88
20231024,124700,1125016290,15690,15750,15750,15690,209
20231024,124600,1121729640,15720,15730,15750,15720,230
20231024,124500,1118109960,15750,15710,15750,15690,93
20231024,124400,1116648490,15680,15650,15750,15650,1084
20231024,124300,1099660020,15660,15670,15670,15660,70
20231024,124200,1098563810,15670,15650,15670,15650,223
20231024,124100,1095070920,15660,15650,15660,15640,25
20231024,124000,1094679880,15650,15630,15650,15630,65
20231024,123900,1093663340,15630,15630,15630,15630,0
20231024,123800,1093663340,15630,15630,15630,15630,1
20231024,123700,1093647710,15610,15610,15610,15610,0
20231024,123600,1093647710,15610,15610,15610,15610,0
20231024,123500,1093647710,15610,15610,15610,15610,0
20231024,123400,1093647710,15610,15630,15630,15610,58
20231024,123300,1092741570,15630,15540,15630,15540,1649
20231024,123200,1067030640,15520,15550,15550,15520,359
20231024,123100,1061451040,15560,15580,15580,15560,191
20231024,123000,1058477740,15580,15580,15580,15580,45
20231024,122900,1057776640,15580,15550,15580,15550,31
20231024,122800,1057294560,15560,15560,15560,15560,193
20231024,122700,1054291480,15540,15540,15540,15540,0
20231024,122600,1054291480,15540,15540,15540,15540,35
20231024,122500,1053747580,15540,15540,15540,15540,2
20231024,122400,1053716500,15540,15540,15540,15540,113
20231024,122300,1051960480,15530,15550,15550,15530,97
20231024,122200,1050452530,15520,15530,15550,15520,281
20231024,122100,1046085140,15520,15520,15520,15510,121
20231024,122000,1044208220,15510,15510,15510,15510,0
20231024,121900,1044208220,15510,15500,15520,15500,111
20231024,121800,1042486650,15540,15520,15540,15520,2
20231024,121700,1042455590,15500,15480,15500,15470,437
20231024,121600,1035687460,15460,15470,15470,15460,15
20231024,121500,1035455420,15480,15470,15480,15470,203
20231024,121400,1032313000,15470,15470,15470,15470,0
20231024,121300,1032313000,15470,15470,15470,15470,40
20231024,121200,1031694200,15460,15450,15460,15450,43
20231024,121100,1031029450,15450,15440,15450,15440,73
20231024,121000,1029901980,15420,15430,15430,15420,83
20231024,120900,1028621440,15420,15420,15420,15420,60
20231024,120800,1027696240,15410,15410,15410,15410,0
20231024,120700,1027696240,15410,15410,15410,15410,0
20231024,120600,1027696240,15410,15410,15410,15410,3
20231024,120500,1027650010,15410,15410,15410,15410,101
20231024,120400,1026093600,15400,15420,15420,15400,136
20231024,120300,1023999070,15420,15440,15440,15420,78
20231024,120200,1022796010,15440,15440,15440,15440,0
20231024,120100,1022796010,15440,15420,15440,15420,119
20231024,120000,1020961010,15410,15410,15410,15410,1
20231024,115900,1020945600,15410,15440,15440,15410,470
20231024,115800,1013695610,15460,15440,15460,15440,101
20231024,115700,1012134350,15450,15450,15450,15450,5
20231024,115600,1012057100,15450,15470,15470,15450,130
20231024,115500,1010047360,15440,15460,15460,15440,301
20231024,115400,1005398410,15460,15440,15460,15440,96
20231024,115300,1003915470,15440,15440,15440,15440,3
20231024,115200,1003869150,15440,15440,15440,15440,3
20231024,115100,1003822830,15450,15450,15450,15450,0
20231024,115000,1003822830,15450,15450,15450,15450,1
20231024,114900,1003807380,15420,15420,15420,15420,6
20231024,114800,1003714860,15400,15400,15400,15400,0
20231024,114700,1003714860,15400,15400,15400,15400,0
20231024,114600,1003714860,15400,15440,15440,15400,906
20231024,114500,989731290,15450,15450,15450,15450,51
20231024,114400,988943340,15450,15450,15450,15450,17
20231024,114300,988680690,15430,15430,15430,15430,11
20231024,114200,988510960,15450,15410,15450,15410,277
20231024,114100,984237560,15410,15410,15410,15410,1
20231024,114000,984222150,15410,15430,15430,15410,218
20231024,113900,980859970,15420,15400,15420,15400,117
20231024,113800,979056130,15390,15350,15390,15350,503
20231024,113700,971317590,15340,15340,15340,15340,48
20231024,113600,970581270,15310,15340,15340,15310,251
20231024,113500,966731020,15340,15340,15340,15340,102
20231024,113400,965166340,15330,15330,15330,15330,0
20231024,113300,965166340,15330,15330,15330,15330,1
20231024,113200,965151010,15300,15300,15300,15300,1
20231024,113100,965135710,15300,15300,15300,15300,0
20231024,113000,965135710,15300,15300,15300,15300,0
20231024,112900,965135710,15300,15280,15300,15280,87
20231024,112800,963804630,15280,15280,15280,15280,27
20231024,112700,963392070,15280,15280,15280,15280,0
20231024,112600,963392070,15280,15280,15280,15280,30
20231024,112500,962933670,15280,15280,15280,15280,163
20231024,112400,960443030,15260,15260,15260,15260,117
20231024,112300,958657610,15250,15250,15250,15230,42
20231024,112200,958017130,15260,15260,15260,15260,5
20231024,112100,957940830,15250,15270,15300,15250,61
20231024,112000,957010510,15270,15270,15270,15270,0
20231024,111900,957010510,15270,15250,15300,15250,501
20231024,111800,949345890,15220,15220,15220,15220,0
20231024,111700,949345890,15220,15220,15220,15220,60
20231024,111600,948432690,15190,15190,15190,15190,2
20231024,111500,948402310,15220,15170,15220,15170,711
20231024,111400,937601680,15160,15160,15160,15160,0
20231024,111300,937601680,15160,15160,15160,15160,0
20231024,111200,937601680,15160,15160,15160,15160,0
20231024,111100,937601680,15160,15160,15160,15160,0
20231024,111000,937601680,15160,15130,15160,15130,6
20231024,110900,937510840,15140,15110,15140,15110,297
20231024,110800,933017620,15070,15070,15070,15070,0
20231024,110700,933017620,15070,15070,15070,15070,0
20231024,110600,933017620,15070,15070,15070,15070,500
20231024,110500,925482620,15080,15080,15080,15080,0
20231024,110400,925482620,15080,15110,15110,15060,401
20231024,110300,919439350,15090,15090,15090,15090,4
20231024,110200,919378990,15090,15090,15110,15080,72
20231024,110100,918292060,15090,15080,15110,15080,44
20231024,110000,917627450,15080,15080,15080,15080,5
20231024,105900,917552050,15080,15050,15080,15050,6
20231024,105800,917461610,15050,15050,15050,15050,1
20231024,105700,917446560,15070,15080,15080,15070,36
20231024,105600,916904030,15080,15080,15080,15080,0
20231024,105500,916904030,15080,15080,15080,15080,0
20231024,105400,916904030,15080,15080,15080,15080,0
20231024,105300,916904030,15080,15080,15080,15080,0
20231024,105200,916904030,15080,15080,15080,15080,2
20231024,105100,916873870,15080,15080,15080,15080,156
20231024,105000,914521390,15110,15110,15110,15110,1
20231024,104900,914506280,15110,15110,15110,15110,10
20231024,104800,914355180,15080,15070,15080,15070,111
20231024,104700,912681310,15080,15050,15080,15050,100
20231024,104600,911173340,15070,15010,15070,15010,737
20231024,104500,900100400,15010,14990,15020,14990,1937
20231024,104400,871051110,14990,14980,14990,14980,37
20231024,104300,870496750,14980,14980,14980,14980,24
20231024,104200,870137230,14980,14970,14980,14970,528
20231024,104100,862227970,14950,14970,14970,14950,11
20231024,104000,862063320,14960,14920,14960,14920,29
20231024,103900,861629570,14920,14920,14930,14890,746
20231024,103800,850513920,14920,14920,14920,14920,0
20231024,103700,850513920,14920,14920,14920,14920,0
20231024,103600,850513920,14920,14920,14920,14920,26
20231024,103500,850126000,15020,15020,15020,15020,0
20231024,103400,850126000,15020,14890,15020,14880,68
20231024,103300,849112580,14880,14890,14890,14880,193
20231024,103200,846239710,14890,14890,14890,14890,10
20231024,103100,846090810,14860,14960,14960,14860,1401
20231024,103000,825158490,14960,14960,14980,14960,520
20231024,102900,817379270,14980,14980,14980,14960,8
20231024,102800,817259530,14960,14960,14960,14960,63
20231024,102700,816317050,14960,14980,14980,14960,74
20231024,102600,815209550,14960,14960,14960,14960,10
20231024,102500,815059950,14990,15000,15080,14960,270
20231024,102400,811003110,15000,15000,15000,15000,3
20231024,102300,810958110,15000,15000,15000,15000,39
20231024,102200,810373110,15000,14980,15000,14980,62
20231024,102100,809443920,14980,14980,14980,14950,1023
20231024,102000,794138840,14970,14950,14970,14950,87
20231024,101900,792837930,14970,14950,14980,14950,434
20231024,101800,786339530,14950,14960,14960,14950,1604
20231024,101700,762359190,14960,14970,14970,14960,76
20231024,101600,761221480,14970,15000,15000,14970,189
20231024,101500,758390260,15010,15020,15020,15010,742
20231024,101400,747247840,15010,15010,15010,15010,0
20231024,101300,747247840,15010,15010,15010,15010,2
20231024,101200,747217820,15030,15030,15030,15030,10
20231024,101100,747067520,15010,15010,15010,15010,9
20231024,101000,746932430,15010,15010,15080,15010,3
20231024,100900,746887330,14990,15010,15220,14990,14777
20231024,100800,525026820,15010,15010,15010,15010,0
20231024,100700,525026820,15010,15010,15010,15010,13
20231024,100600,524831690,14980,14980,14980,14980,0
20231024,100500,524831690,14980,14980,14990,14950,355
20231024,100400,519511990,14990,15020,15020,14970,174
20231024,100300,516902560,15000,15060,15060,15000,505
20231024,100200,509320040,15060,15050,15060,15050,56
20231024,100100,508476920,15050,15050,15050,15050,10
20231024,100000,508326420,15030,15040,15040,15030,70
20231024,095900,507273660,15040,15050,15050,15040,1273
20231024,095800,488124620,15050,15070,15070,15050,1204
20231024,095700,469981510,15080,15110,15110,15080,622
20231024,095600,460593930,15070,15060,15070,15060,30
20231024,095500,460141840,15050,15050,15050,15050,100
20231024,095400,458636840,15020,15060,15060,15020,780
20231024,095300,446908690,15050,15140,15170,15050,1156
20231024,095200,429460370,15110,15110,15110,15110,10
20231024,095100,429309270,15100,15100,15100,15090,390
20231024,095000,423420470,15100,15100,15100,15100,14
20231024,094900,423209070,15090,15090,15090,15090,30
20231024,094800,422756370,15090,15150,15150,15090,1056
20231024,094700,406789100,15170,15170,15380,15170,121
20231024,094600,404946250,15170,15170,15190,15160,1105
20231024,094500,388162380,15170,15170,15170,15170,1
20231024,094400,388147210,15160,15150,15160,15150,1601
20231024,094300,363892050,15130,15140,15150,15130,248
20231024,094200,360139280,15140,15140,15140,15140,84
20231024,094100,358867520,15140,15130,15140,15120,109
20231024,094000,357218420,15120,15190,15190,15120,147
20231024,093900,354992310,15190,15200,15200,15190,531
20231024,093800,346921170,15210,15220,15220,15210,322
20231024,093700,342020540,15250,15250,15250,15250,0
20231024,093600,342020540,15250,15250,15250,15250,0
20231024,093500,342020540,15250,15270,15270,15250,438
20231024,093400,335339960,15300,15300,15300,15300,1
20231024,093300,335324660,15300,15300,15300,15300,2
20231024,093200,335294060,15290,15290,15290,15290,15
20231024,093100,335064710,15290,15290,15290,15250,320
20231024,093000,330179360,15300,15350,15350,15300,441
20231024,092900,323427150,15350,15350,15350,15350,1
20231024,092800,323411800,15350,15380,15380,15350,223
20231024,092700,319983030,15400,15400,15400,15400,201
20231024,092600,316887630,15400,15400,15400,15400,1
20231024,092500,316872230,15400,15370,15400,15370,49
20231024,092400,316119040,15350,15350,15350,15350,32
20231024,092300,315627840,15410,15470,15470,15410,1259
20231024,092200,296213820,15470,15470,15470,15470,103
20231024,092100,294620410,15440,15410,15450,15390,724
20231024,092000,283471700,15440,15460,15460,15420,1444
20231024,091900,261191900,15460,15460,15460,15460,0
20231024,091800,261191900,15460,15460,15460,15460,30
20231024,091700,260728100,15450,15490,15490,15420,583
20231024,091600,251715730,15490,15490,15490,15490,15
20231024,091500,251483380,15490,15490,15560,15480,886
20231024,091400,237756480,15490,15570,15570,15490,140
20231024,091300,235584680,15570,15590,15610,15490,218
20231024,091200,232184470,15480,15580,15580,15470,878
20231024,091100,218526400,15610,15660,15660,15610,1129
20231024,091000,200879470,15660,15780,15780,15650,1472
20231024,090900,177767070,15780,15780,15830,15750,1878
20231024,090800,148090350,15850,15790,15850,15780,1369
20231024,090700,126464240,15790,15650,15790,15650,636
20231024,090600,116432480,15680,15640,15680,15630,1028
20231024,090500,100341300,15640,15510,15640,15510,8
20231024,090400,100216960,15590,15470,15590,15470,1250
20231024,090300,80743320,15590,15470,15600,15440,2297
20231024,090200,45045420,15470,15470,15580,15390,593
20231024,090100,35876140,15410,15450,15800,15370,407
20231024,090000,29557420,15450,15250,15450,15160,1933