KissMeData/050960/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191900,173164130,9490,9490,9490,9490,58
20231024,191800,173164130,9490,9490,9490,9490,0
20231024,191700,173164130,9490,9490,9490,9490,0
20231024,191600,173164130,9490,9490,9490,9490,0
20231024,191500,173164130,9490,9490,9490,9490,0
20231024,191400,173164130,9490,9490,9490,9490,0
20231024,191300,173164130,9490,9490,9490,9490,0
20231024,191200,173164130,9490,9490,9490,9490,0
20231024,191100,173164130,9490,9490,9490,9490,0
20231024,191000,173164130,9490,9490,9490,9490,0
20231024,190900,173164130,9490,9490,9490,9490,0
20231024,190800,173164130,9490,9490,9490,9490,0
20231024,190700,173164130,9490,9490,9490,9490,0
20231024,190600,173164130,9490,9490,9490,9490,0
20231024,190500,173164130,9490,9490,9490,9490,0
20231024,190400,173164130,9490,9490,9490,9490,0
20231024,190300,173164130,9490,9490,9490,9490,0
20231024,190200,173164130,9490,9490,9490,9490,0
20231024,190100,173164130,9490,9490,9490,9490,0
20231024,190000,173164130,9490,9490,9490,9490,0
20231024,185900,173164130,9490,9490,9490,9490,0
20231024,185800,173164130,9490,9490,9490,9490,0
20231024,185700,173164130,9490,9490,9490,9490,0
20231024,185600,173164130,9490,9490,9490,9490,0
20231024,185500,173164130,9490,9490,9490,9490,0
20231024,185400,173164130,9490,9490,9490,9490,0
20231024,185300,173164130,9490,9490,9490,9490,0
20231024,185200,173164130,9490,9490,9490,9490,0
20231024,185100,173164130,9490,9490,9490,9490,0
20231024,185000,173164130,9490,9490,9490,9490,0
20231024,184900,173164130,9490,9490,9490,9490,58
20231024,184800,173164130,9490,9490,9490,9490,0
20231024,184700,173164130,9490,9490,9490,9490,0
20231024,184600,173164130,9490,9490,9490,9490,0
20231024,184500,173164130,9490,9490,9490,9490,0
20231024,184400,173164130,9490,9490,9490,9490,0
20231024,184300,173164130,9490,9490,9490,9490,0
20231024,184200,173164130,9490,9490,9490,9490,0
20231024,184100,173164130,9490,9490,9490,9490,0
20231024,184000,173164130,9490,9490,9490,9490,0
20231024,183900,173164130,9490,9490,9490,9490,0
20231024,183800,173164130,9490,9490,9490,9490,0
20231024,183700,173164130,9490,9490,9490,9490,0
20231024,183600,173164130,9490,9490,9490,9490,0
20231024,183500,173164130,9490,9490,9490,9490,0
20231024,183400,173164130,9490,9490,9490,9490,0
20231024,183300,173164130,9490,9490,9490,9490,0
20231024,183200,173164130,9490,9490,9490,9490,0
20231024,183100,173164130,9490,9490,9490,9490,0
20231024,183000,173164130,9490,9490,9490,9490,0
20231024,182900,173164130,9490,9490,9490,9490,0
20231024,182800,173164130,9490,9490,9490,9490,0
20231024,182700,173164130,9490,9490,9490,9490,0
20231024,182600,173164130,9490,9490,9490,9490,0
20231024,182500,173164130,9490,9490,9490,9490,0
20231024,182400,173164130,9490,9490,9490,9490,0
20231024,182300,173164130,9490,9490,9490,9490,0
20231024,182200,173164130,9490,9490,9490,9490,0
20231024,182100,173164130,9490,9490,9490,9490,0
20231024,182000,173164130,9490,9490,9490,9490,0
20231024,181900,173164130,9490,9490,9490,9490,58
20231024,181800,173164130,9490,9490,9490,9490,0
20231024,181700,173164130,9490,9490,9490,9490,0
20231024,181600,173164130,9490,9490,9490,9490,0
20231024,181500,173164130,9490,9490,9490,9490,0
20231024,181400,173164130,9490,9490,9490,9490,0
20231024,181300,173164130,9490,9490,9490,9490,0
20231024,181200,173164130,9490,9490,9490,9490,0
20231024,181100,173164130,9490,9490,9490,9490,0
20231024,181000,173164130,9490,9490,9490,9490,0
20231024,180900,173164130,9490,9490,9490,9490,0
20231024,180800,173164130,9490,9490,9490,9490,0
20231024,180700,173164130,9490,9490,9490,9490,0
20231024,180600,173164130,9490,9490,9490,9490,0
20231024,180500,173164130,9490,9490,9490,9490,0
20231024,180400,173164130,9490,9490,9490,9490,0
20231024,180300,173164130,9490,9490,9490,9490,0
20231024,180200,173164130,9490,9490,9490,9490,0
20231024,180100,173164130,9490,9490,9490,9490,0
20231024,180000,173164130,9490,9490,9490,9490,0
20231024,175900,173164130,9490,9490,9490,9490,0
20231024,175800,173164130,9490,9490,9490,9490,0
20231024,175700,173164130,9490,9490,9490,9490,0
20231024,175600,173164130,9490,9490,9490,9490,0
20231024,175500,173164130,9490,9490,9490,9490,0
20231024,175400,173164130,9490,9490,9490,9490,0
20231024,175300,173164130,9490,9490,9490,9490,0
20231024,175200,173164130,9490,9490,9490,9490,0
20231024,175100,173164130,9490,9490,9490,9490,0
20231024,175000,173164130,9490,9490,9490,9490,0
20231024,174900,173164130,9490,9490,9490,9490,58
20231024,174800,173164130,9490,9490,9490,9490,0
20231024,174700,173164130,9490,9490,9490,9490,0
20231024,174600,173164130,9490,9490,9490,9490,0
20231024,174500,173164130,9490,9490,9490,9490,0
20231024,174400,173164130,9490,9490,9490,9490,0
20231024,174300,173164130,9490,9490,9490,9490,0
20231024,174200,173164130,9490,9490,9490,9490,0
20231024,174100,173164130,9490,9490,9490,9490,0
20231024,174000,173164130,9490,9490,9490,9490,0
20231024,173900,173164130,9490,9490,9490,9490,0
20231024,173800,173164130,9490,9490,9490,9490,0
20231024,173700,173164130,9490,9490,9490,9490,0
20231024,173600,173164130,9490,9490,9490,9490,0
20231024,173500,173164130,9490,9490,9490,9490,0
20231024,173400,173164130,9490,9490,9490,9490,0
20231024,173300,173164130,9490,9490,9490,9490,0
20231024,173200,173164130,9490,9490,9490,9490,0
20231024,173100,173164130,9490,9490,9490,9490,0
20231024,173000,173164130,9490,9490,9490,9490,0
20231024,172900,173164130,9490,9490,9490,9490,0
20231024,172800,173164130,9490,9490,9490,9490,0
20231024,172700,173164130,9490,9490,9490,9490,0
20231024,172600,173164130,9490,9490,9490,9490,0
20231024,172500,173164130,9490,9490,9490,9490,0
20231024,172400,173164130,9490,9490,9490,9490,0
20231024,172300,173164130,9490,9490,9490,9490,0
20231024,172200,173164130,9490,9490,9490,9490,0
20231024,172100,173164130,9490,9490,9490,9490,0
20231024,172000,173164130,9490,9490,9490,9490,0
20231024,171900,173164130,9490,9490,9490,9490,58
20231024,171800,173164130,9490,9490,9490,9490,0
20231024,171700,173164130,9490,9490,9490,9490,0
20231024,171600,173164130,9490,9490,9490,9490,0
20231024,171500,173164130,9490,9490,9490,9490,0
20231024,171400,173164130,9490,9490,9490,9490,0
20231024,171300,173164130,9490,9490,9490,9490,0
20231024,171200,173164130,9490,9490,9490,9490,0
20231024,171100,173164130,9490,9490,9490,9490,0
20231024,171000,173164130,9490,9490,9490,9490,0
20231024,170900,173164130,9490,9490,9490,9490,0
20231024,170800,173164130,9490,9490,9490,9490,0
20231024,170700,173164130,9490,9490,9490,9490,0
20231024,170600,173164130,9490,9490,9490,9490,0
20231024,170500,173164130,9490,9490,9490,9490,0
20231024,170400,173164130,9490,9490,9490,9490,0
20231024,170300,173164130,9490,9490,9490,9490,0
20231024,170200,173164130,9490,9490,9490,9490,0
20231024,170100,173164130,9490,9490,9490,9490,0
20231024,170000,173164130,9490,9490,9490,9490,0
20231024,165900,173164130,9490,9490,9490,9490,0
20231024,165800,173164130,9490,9490,9490,9490,0
20231024,165700,173164130,9490,9490,9490,9490,0
20231024,165600,173164130,9490,9490,9490,9490,0
20231024,165500,173164130,9490,9490,9490,9490,0
20231024,165400,173164130,9490,9490,9490,9490,0
20231024,165300,173164130,9490,9490,9490,9490,0
20231024,165200,173164130,9490,9490,9490,9490,0
20231024,165100,173164130,9490,9490,9490,9490,0
20231024,165000,173164130,9490,9490,9490,9490,0
20231024,164900,173164130,9490,9490,9490,9490,58
20231024,164800,173164130,9490,9490,9490,9490,0
20231024,164700,173164130,9490,9490,9490,9490,0
20231024,164600,173164130,9490,9490,9490,9490,0
20231024,164500,173164130,9490,9490,9490,9490,0
20231024,164400,173164130,9490,9490,9490,9490,0
20231024,164300,173164130,9490,9490,9490,9490,0
20231024,164200,173164130,9490,9490,9490,9490,0
20231024,164100,173164130,9490,9490,9490,9490,0
20231024,164000,173164130,9490,9490,9490,9490,0
20231024,163900,173164130,9490,9490,9490,9490,0
20231024,163800,173164130,9490,9490,9490,9490,0
20231024,163700,173164130,9490,9490,9490,9490,0
20231024,163600,173164130,9490,9490,9490,9490,0
20231024,163500,173164130,9490,9490,9490,9490,0
20231024,163400,173164130,9490,9490,9490,9490,0
20231024,163300,173164130,9490,9490,9490,9490,0
20231024,163200,173164130,9490,9490,9490,9490,0
20231024,163100,173164130,9490,9490,9490,9490,0
20231024,163000,173164130,9490,9490,9490,9490,0
20231024,162900,173164130,9490,9490,9490,9490,0
20231024,162800,173164130,9490,9490,9490,9490,0
20231024,162700,173164130,9490,9490,9490,9490,0
20231024,162600,173164130,9490,9490,9490,9490,0
20231024,162500,173164130,9490,9490,9490,9490,0
20231024,162400,173164130,9490,9490,9490,9490,0
20231024,162300,173164130,9490,9490,9490,9490,0
20231024,162200,173164130,9490,9490,9490,9490,0
20231024,162100,173164130,9490,9490,9490,9490,0
20231024,162000,173164130,9490,9490,9490,9490,0
20231024,161900,173164130,9490,9490,9490,9490,58
20231024,161800,173164130,9490,9490,9490,9490,0
20231024,161700,173164130,9490,9490,9490,9490,0
20231024,161600,173164130,9490,9490,9490,9490,0
20231024,161500,173164130,9490,9490,9490,9490,0
20231024,161400,173164130,9490,9490,9490,9490,0
20231024,161300,173164130,9490,9490,9490,9490,0
20231024,161200,173164130,9490,9490,9490,9490,0
20231024,161100,173164130,9490,9490,9490,9490,0
20231024,161000,173164130,9490,9490,9490,9490,0
20231024,160900,173164130,9490,9490,9490,9490,0
20231024,160800,173164130,9490,9490,9490,9490,0
20231024,160700,173164130,9490,9490,9490,9490,0
20231024,160600,173164130,9490,9490,9490,9490,0
20231024,160500,173164130,9490,9490,9490,9490,0
20231024,160400,173164130,9490,9490,9490,9490,0
20231024,160300,173164130,9490,9490,9490,9490,0
20231024,160200,173164130,9490,9490,9490,9490,0
20231024,160100,173164130,9490,9490,9490,9490,0
20231024,160000,173164130,9490,9490,9490,9490,0
20231024,155900,173164130,9490,9490,9490,9490,0
20231024,155800,173164130,9490,9490,9490,9490,0
20231024,155700,173164130,9490,9490,9490,9490,0
20231024,155600,173164130,9490,9490,9490,9490,0
20231024,155500,173164130,9490,9490,9490,9490,0
20231024,155400,173164130,9490,9490,9490,9490,0
20231024,155300,173164130,9490,9490,9490,9490,0
20231024,155200,173164130,9490,9490,9490,9490,0
20231024,155100,173164130,9490,9490,9490,9490,0
20231024,155000,173164130,9490,9490,9490,9490,0
20231024,154900,173164130,9490,9490,9490,9490,58
20231024,154800,173164130,9490,9490,9490,9490,0
20231024,154700,173164130,9490,9490,9490,9490,0
20231024,154600,173164130,9490,9490,9490,9490,0
20231024,154500,173164130,9490,9490,9490,9490,0
20231024,154400,173164130,9490,9490,9490,9490,0
20231024,154300,173164130,9490,9490,9490,9490,0
20231024,154200,173164130,9490,9490,9490,9490,0
20231024,154100,173164130,9490,9490,9490,9490,0
20231024,154000,173164130,9490,9490,9490,9490,0
20231024,153900,173164130,9490,9490,9490,9490,0
20231024,153800,173164130,9490,9490,9490,9490,0
20231024,153700,173164130,9490,9490,9490,9490,0
20231024,153600,173164130,9490,9490,9490,9490,0
20231024,153500,173164130,9490,9490,9490,9490,0
20231024,153400,173164130,9490,9490,9490,9490,0
20231024,153300,173164130,9490,9490,9490,9490,0
20231024,153200,173164130,9490,9490,9490,9490,0
20231024,153100,173164130,9490,9490,9490,9490,0
20231024,153000,173164130,9490,9490,9490,9490,58
20231024,152900,172613710,9490,9490,9490,9490,0
20231024,152800,172613710,9490,9490,9490,9490,0
20231024,152700,172613710,9490,9490,9490,9490,0
20231024,152600,172613710,9490,9490,9490,9490,0
20231024,152500,172613710,9490,9490,9490,9490,0
20231024,152400,172613710,9490,9490,9490,9490,0
20231024,152300,172613710,9490,9490,9490,9490,0
20231024,152200,172613710,9490,9490,9490,9490,0
20231024,152100,172613710,9490,9490,9490,9490,0
20231024,152000,172613710,9490,9490,9490,9490,0
20231024,151900,172613710,9490,9490,9490,9490,0
20231024,151800,172613710,9490,9490,9490,9490,1
20231024,151700,172604220,9490,9490,9490,9490,1
20231024,151600,172594730,9490,9490,9490,9490,3
20231024,151500,172566260,9490,9490,9490,9490,1
20231024,151400,172556770,9440,9440,9440,9440,0
20231024,151300,172556770,9440,9440,9440,9440,0
20231024,151200,172556770,9440,9440,9460,9440,961
20231024,151100,163472360,9440,9440,9440,9440,0
20231024,151000,163472360,9440,9430,9440,9430,37
20231024,150900,163123240,9430,9430,9430,9430,0
20231024,150800,163123240,9430,9430,9430,9430,5
20231024,150700,163076090,9430,9430,9430,9430,300
20231024,150600,160247090,9420,9390,9420,9300,440
20231024,150500,156124160,9440,9440,9440,9440,0
20231024,150400,156124160,9440,9440,9440,9440,0
20231024,150300,156124160,9440,9440,9440,9440,1
20231024,150200,156114720,9450,9450,9450,9450,0
20231024,150100,156114720,9450,9450,9450,9450,0
20231024,150000,156114720,9450,9450,9450,9450,0
20231024,145900,156114720,9450,9450,9450,9450,0
20231024,145800,156114720,9450,9450,9450,9450,8
20231024,145700,156039120,9460,9460,9460,9460,0
20231024,145600,156039120,9460,9460,9460,9460,0
20231024,145500,156039120,9460,9460,9460,9460,0
20231024,145400,156039120,9460,9460,9460,9460,0
20231024,145300,156039120,9460,9460,9460,9460,0
20231024,145200,156039120,9460,9460,9460,9460,0
20231024,145100,156039120,9460,9460,9460,9460,10
20231024,145000,155944520,9460,9460,9460,9460,0
20231024,144900,155944520,9460,9440,9460,9440,52
20231024,144800,155452770,9320,9360,9360,9300,126
20231024,144700,154275790,9400,9400,9400,9400,0
20231024,144600,154275790,9400,9400,9400,9400,0
20231024,144500,154275790,9400,9400,9400,9400,125
20231024,144400,153100790,9410,9410,9410,9410,0
20231024,144300,153100790,9410,9410,9410,9410,0
20231024,144200,153100790,9410,9410,9410,9410,0
20231024,144100,153100790,9410,9440,9440,9410,274
20231024,144000,150522090,9490,9490,9490,9490,0
20231024,143900,150522090,9490,9490,9490,9490,0
20231024,143800,150522090,9490,9490,9490,9490,0
20231024,143700,150522090,9490,9490,9490,9490,7
20231024,143600,150455660,9490,9490,9490,9490,0
20231024,143500,150455660,9490,9490,9490,9490,0
20231024,143400,150455660,9490,9490,9490,9490,0
20231024,143300,150455660,9490,9490,9490,9490,0
20231024,143200,150455660,9490,9490,9490,9490,0
20231024,143100,150455660,9490,9490,9490,9490,0
20231024,143000,150455660,9490,9490,9490,9490,12
20231024,142900,150341780,9490,9490,9490,9490,0
20231024,142800,150341780,9490,9490,9490,9490,500
20231024,142700,145596780,9490,9490,9490,9490,0
20231024,142600,145596780,9490,9490,9490,9490,0
20231024,142500,145596780,9490,9490,9490,9490,0
20231024,142400,145596780,9490,9490,9490,9490,7
20231024,142300,145530350,9450,9450,9450,9450,0
20231024,142200,145530350,9450,9450,9450,9450,94
20231024,142100,144642050,9450,9450,9450,9450,2
20231024,142000,144623150,9460,9470,9470,9460,4
20231024,141900,144585290,9480,9480,9480,9480,0
20231024,141800,144585290,9480,9480,9480,9480,2
20231024,141700,144566330,9370,9370,9370,9370,0
20231024,141600,144566330,9370,9370,9370,9370,0
20231024,141500,144566330,9370,9370,9370,9370,0
20231024,141400,144566330,9370,9390,9390,9370,58
20231024,141300,144022730,9390,9420,9420,9390,12
20231024,141200,143909720,9440,9440,9440,9440,0
20231024,141100,143909720,9440,9440,9440,9440,122
20231024,141000,142758040,9490,9490,9490,9490,0
20231024,140900,142758040,9490,9410,9490,9410,454
20231024,140800,138475230,9400,9400,9400,9400,0
20231024,140700,138475230,9400,9400,9400,9400,0
20231024,140600,138475230,9400,9400,9400,9400,0
20231024,140500,138475230,9400,9400,9400,9400,0
20231024,140400,138475230,9400,9400,9400,9400,220
20231024,140300,136407230,9400,9400,9400,9400,54
20231024,140200,135899630,9390,9390,9390,9390,0
20231024,140100,135899630,9390,9390,9390,9390,0
20231024,140000,135899630,9390,9390,9390,9390,0
20231024,135900,135899630,9390,9390,9390,9390,0
20231024,135800,135899630,9390,9390,9390,9390,10
20231024,135700,135805730,9390,9390,9390,9390,0
20231024,135600,135805730,9390,9390,9390,9390,80
20231024,135500,135054530,9330,9330,9330,9330,0
20231024,135400,135054530,9330,9330,9330,9330,0
20231024,135300,135054530,9330,9330,9330,9330,0
20231024,135200,135054530,9330,9380,9380,9330,37
20231024,135100,134707570,9380,9380,9380,9380,94
20231024,135000,133825850,9380,9380,9380,9380,0
20231024,134900,133825850,9380,9380,9380,9380,10
20231024,134800,133732050,9360,9360,9360,9360,0
20231024,134700,133732050,9360,9360,9360,9360,0
20231024,134600,133732050,9360,9360,9360,9360,0
20231024,134500,133732050,9360,9360,9360,9360,0
20231024,134400,133732050,9360,9360,9360,9360,0
20231024,134300,133732050,9360,9360,9360,9360,0
20231024,134200,133732050,9360,9360,9360,9360,0
20231024,134100,133732050,9360,9360,9360,9360,0
20231024,134000,133732050,9360,9360,9360,9360,0
20231024,133900,133732050,9360,9360,9360,9360,0
20231024,133800,133732050,9360,9360,9360,9360,0
20231024,133700,133732050,9360,9360,9360,9360,0
20231024,133600,133732050,9360,9360,9360,9360,0
20231024,133500,133732050,9360,9360,9360,9360,0
20231024,133400,133732050,9360,9360,9360,9360,0
20231024,133300,133732050,9360,9360,9360,9360,0
20231024,133200,133732050,9360,9360,9360,9360,0
20231024,133100,133732050,9360,9360,9360,9360,0
20231024,133000,133732050,9360,9360,9360,9360,0
20231024,132900,133732050,9360,9360,9360,9360,0
20231024,132800,133732050,9360,9360,9360,9360,0
20231024,132700,133732050,9360,9360,9360,9360,0
20231024,132600,133732050,9360,9360,9360,9360,60
20231024,132500,133170450,9360,9360,9360,9360,0
20231024,132400,133170450,9360,9360,9360,9360,0
20231024,132300,133170450,9360,9360,9360,9360,0
20231024,132200,133170450,9360,9360,9360,9360,3
20231024,132100,133142370,9360,9360,9360,9360,0
20231024,132000,133142370,9360,9360,9360,9360,0
20231024,131900,133142370,9360,9360,9360,9360,0
20231024,131800,133142370,9360,9360,9360,9360,0
20231024,131700,133142370,9360,9360,9360,9360,0
20231024,131600,133142370,9360,9360,9360,9360,0
20231024,131500,133142370,9360,9360,9360,9360,0
20231024,131400,133142370,9360,9360,9360,9360,0
20231024,131300,133142370,9360,9360,9360,9360,0
20231024,131200,133142370,9360,9360,9360,9360,0
20231024,131100,133142370,9360,9360,9360,9360,0
20231024,131000,133142370,9360,9360,9360,9360,0
20231024,130900,133142370,9360,9360,9360,9360,0
20231024,130800,133142370,9360,9360,9360,9360,0
20231024,130700,133142370,9360,9360,9360,9360,0
20231024,130600,133142370,9360,9360,9360,9360,0
20231024,130500,133142370,9360,9360,9360,9360,0
20231024,130400,133142370,9360,9360,9360,9360,0
20231024,130300,133142370,9360,9360,9360,9360,16
20231024,130200,132992610,9360,9360,9360,9360,0
20231024,130100,132992610,9360,9360,9360,9360,0
20231024,130000,132992610,9360,9360,9360,9360,0
20231024,125900,132992610,9360,9360,9360,9360,0
20231024,125800,132992610,9360,9360,9360,9360,0
20231024,125700,132992610,9360,9360,9360,9360,0
20231024,125600,132992610,9360,9360,9360,9360,0
20231024,125500,132992610,9360,9360,9360,9360,0
20231024,125400,132992610,9360,9360,9360,9360,0
20231024,125300,132992610,9360,9360,9360,9360,0
20231024,125200,132992610,9360,9360,9360,9360,0
20231024,125100,132992610,9360,9330,9360,9330,82
20231024,125000,132226990,9360,9360,9360,9360,1
20231024,124900,132217630,9360,9360,9360,9360,29
20231024,124800,131946190,9360,9360,9360,9360,0
20231024,124700,131946190,9360,9360,9360,9360,44
20231024,124600,131534350,9360,9360,9360,9360,14
20231024,124500,131403310,9330,9330,9330,9330,0
20231024,124400,131403310,9330,9330,9330,9330,50
20231024,124300,130936810,9320,9320,9320,9320,50
20231024,124200,130470810,9310,9310,9310,9310,0
20231024,124100,130470810,9310,9310,9310,9310,7
20231024,124000,130405640,9300,9300,9300,9300,0
20231024,123900,130405640,9300,9300,9300,9300,0
20231024,123800,130405640,9300,9300,9300,9300,0
20231024,123700,130405640,9300,9290,9300,9290,68
20231024,123600,129773440,9290,9280,9290,9280,14
20231024,123500,129643440,9280,9280,9280,9280,0
20231024,123400,129643440,9280,9280,9280,9280,0
20231024,123300,129643440,9280,9280,9280,9280,0
20231024,123200,129643440,9280,9280,9280,9280,0
20231024,123100,129643440,9280,9280,9280,9280,0
20231024,123000,129643440,9280,9280,9280,9280,0
20231024,122900,129643440,9280,9280,9280,9280,0
20231024,122800,129643440,9280,9280,9280,9280,0
20231024,122700,129643440,9280,9280,9280,9280,0
20231024,122600,129643440,9280,9280,9280,9280,14
20231024,122500,129513520,9280,9280,9280,9280,0
20231024,122400,129513520,9280,9280,9280,9280,0
20231024,122300,129513520,9280,9280,9280,9280,0
20231024,122200,129513520,9280,9280,9280,9280,50
20231024,122100,129049520,9280,9280,9280,9280,0
20231024,122000,129049520,9280,9280,9280,9280,0
20231024,121900,129049520,9280,9280,9280,9280,0
20231024,121800,129049520,9280,9280,9280,9280,0
20231024,121700,129049520,9280,9280,9280,9280,0
20231024,121600,129049520,9280,9270,9280,9270,110
20231024,121500,128028820,9280,9280,9280,9280,0
20231024,121400,128028820,9280,9280,9280,9280,0
20231024,121300,128028820,9280,9280,9280,9280,0
20231024,121200,128028820,9280,9280,9280,9280,0
20231024,121100,128028820,9280,9280,9280,9280,0
20231024,121000,128028820,9280,9280,9280,9280,0
20231024,120900,128028820,9280,9280,9280,9280,0
20231024,120800,128028820,9280,9290,9290,9280,111
20231024,120700,126998630,9290,9290,9290,9290,0
20231024,120600,126998630,9290,9290,9290,9290,14
20231024,120500,126868570,9280,9250,9280,9230,961
20231024,120400,117971360,9280,9280,9280,9280,0
20231024,120300,117971360,9280,9280,9280,9280,0
20231024,120200,117971360,9280,9280,9280,9280,0
20231024,120100,117971360,9280,9280,9280,9280,0
20231024,120000,117971360,9280,9280,9280,9280,0
20231024,115900,117971360,9280,9280,9280,9280,0
20231024,115800,117971360,9280,9280,9280,9280,0
20231024,115700,117971360,9280,9280,9280,9280,0
20231024,115600,117971360,9280,9280,9280,9280,14
20231024,115500,117841440,9220,9220,9220,9220,0
20231024,115400,117841440,9220,9220,9220,9220,0
20231024,115300,117841440,9220,9220,9220,9220,0
20231024,115200,117841440,9220,9220,9220,9220,0
20231024,115100,117841440,9220,9220,9220,9220,0
20231024,115000,117841440,9220,9220,9220,9220,0
20231024,114900,117841440,9220,9220,9220,9220,0
20231024,114800,117841440,9220,9220,9220,9220,0
20231024,114700,117841440,9220,9280,9280,9220,19
20231024,114600,117665660,9280,9280,9280,9280,14
20231024,114500,117535740,9250,9250,9250,9250,0
20231024,114400,117535740,9250,9250,9250,9250,0
20231024,114300,117535740,9250,9250,9250,9250,0
20231024,114200,117535740,9250,9240,9250,9240,105
20231024,114100,116564590,9220,9220,9220,9220,280
20231024,114000,113982990,9220,9220,9220,9220,18
20231024,113900,113817030,9250,9250,9250,9250,0
20231024,113800,113817030,9250,9250,9250,9250,0
20231024,113700,113817030,9250,9250,9250,9250,0
20231024,113600,113817030,9250,9240,9250,9240,15
20231024,113500,113678380,9190,9190,9190,9190,0
20231024,113400,113678380,9190,9190,9190,9190,0
20231024,113300,113678380,9190,9190,9190,9190,0
20231024,113200,113678380,9190,9190,9190,9190,0
20231024,113100,113678380,9190,9190,9190,9190,0
20231024,113000,113678380,9190,9190,9190,9190,0
20231024,112900,113678380,9190,9190,9190,9190,0
20231024,112800,113678380,9190,9230,9230,9190,138
20231024,112700,112406270,9280,9280,9280,9280,0
20231024,112600,112406270,9280,9260,9280,9260,22
20231024,112500,112202320,9230,9230,9230,9230,0
20231024,112400,112202320,9230,9230,9230,9230,0
20231024,112300,112202320,9230,9230,9230,9230,0
20231024,112200,112202320,9230,9230,9230,9230,0
20231024,112100,112202320,9230,9230,9230,9230,0
20231024,112000,112202320,9230,9230,9230,9230,0
20231024,111900,112202320,9230,9230,9230,9230,0
20231024,111800,112202320,9230,9230,9230,9230,0
20231024,111700,112202320,9230,9230,9230,9230,0
20231024,111600,112202320,9230,9220,9230,9220,743
20231024,111500,105344440,9230,9230,9230,9230,0
20231024,111400,105344440,9230,9230,9230,9230,0
20231024,111300,105344440,9230,9230,9230,9230,4
20231024,111200,105307520,9200,9200,9200,9200,0
20231024,111100,105307520,9200,9200,9200,9200,0
20231024,111000,105307520,9200,9200,9200,9200,4
20231024,110900,105270720,9200,9200,9200,9200,12
20231024,110800,105160320,9200,9200,9200,9200,100
20231024,110700,104240320,9200,9200,9200,9200,0
20231024,110600,104240320,9200,9180,9200,9180,21
20231024,110500,104047250,9160,9160,9160,9160,0
20231024,110400,104047250,9160,9160,9160,9160,0
20231024,110300,104047250,9160,9160,9160,9160,9
20231024,110200,103964810,9160,9160,9160,9160,0
20231024,110100,103964810,9160,9160,9160,9160,0
20231024,110000,103964810,9160,9160,9160,9160,0
20231024,105900,103964810,9160,9160,9160,9160,11
20231024,105800,103864050,9160,9160,9160,9160,0
20231024,105700,103864050,9160,9160,9160,9160,1
20231024,105600,103854890,9110,9110,9110,9110,0
20231024,105500,103854890,9110,9110,9110,9110,0
20231024,105400,103854890,9110,9110,9110,9110,0
20231024,105300,103854890,9110,9110,9110,9110,0
20231024,105200,103854890,9110,9110,9110,9110,0
20231024,105100,103854890,9110,9110,9110,9110,0
20231024,105000,103854890,9110,9110,9110,9110,0
20231024,104900,103854890,9110,9110,9110,9110,0
20231024,104800,103854890,9110,9110,9110,9110,16
20231024,104700,103709130,9100,9100,9100,9100,0
20231024,104600,103709130,9100,9110,9110,9100,100
20231024,104500,102798280,9100,9140,9140,9100,200
20231024,104400,100974930,9130,9160,9160,9130,489
20231024,104300,96508220,9170,9170,9170,9170,0
20231024,104200,96508220,9170,9170,9170,9170,0
20231024,104100,96508220,9170,9170,9170,9170,2
20231024,104000,96489880,9150,9150,9150,9150,33
20231024,103900,96187930,9150,9150,9150,9150,126
20231024,103800,95035030,9130,9130,9130,9130,0
20231024,103700,95035030,9130,9120,9130,9100,206
20231024,103600,93160120,9130,9130,9130,9130,1
20231024,103500,93150990,9130,9130,9130,9130,0
20231024,103400,93150990,9130,9130,9130,9130,0
20231024,103300,93150990,9130,9130,9130,9130,0
20231024,103200,93150990,9130,9130,9130,9130,0
20231024,103100,93150990,9130,9130,9130,9130,6
20231024,103000,93096210,9240,9240,9240,9240,0
20231024,102900,93096210,9240,9240,9240,9240,0
20231024,102800,93096210,9240,9190,9240,9190,100
20231024,102700,92175410,9100,9150,9150,9100,200
20231024,102600,90347950,9200,9200,9200,9200,0
20231024,102500,90347950,9200,9200,9200,9200,276
20231024,102400,87808750,9200,9200,9200,9200,157
20231024,102300,86364350,9200,9220,9220,9200,1973
20231024,102200,68178490,9220,9220,9220,9220,473
20231024,102100,63817430,9240,9240,9240,9240,0
20231024,102000,63817430,9240,9240,9240,9240,600
20231024,101900,58273430,9240,9240,9240,9240,0
20231024,101800,58273430,9240,9240,9240,9240,16
20231024,101700,58125590,9250,9250,9250,9250,0
20231024,101600,58125590,9250,9250,9250,9250,0
20231024,101500,58125590,9250,9260,9270,9250,14
20231024,101400,57995920,9260,9260,9260,9260,3
20231024,101300,57968140,9260,9260,9260,9260,0
20231024,101200,57968140,9260,9260,9260,9260,0
20231024,101100,57968140,9260,9260,9260,9260,0
20231024,101000,57968140,9260,9260,9260,9260,0
20231024,100900,57968140,9260,9260,9260,9260,0
20231024,100800,57968140,9260,9260,9260,9260,2
20231024,100700,57949620,9220,9220,9220,9220,0
20231024,100600,57949620,9220,9220,9220,9220,0
20231024,100500,57949620,9220,9220,9220,9220,0
20231024,100400,57949620,9220,9220,9220,9220,0
20231024,100300,57949620,9220,9220,9220,9220,0
20231024,100200,57949620,9220,9220,9220,9220,105
20231024,100100,56981520,9230,9230,9230,9230,0
20231024,100000,56981520,9230,9230,9230,9230,60
20231024,095900,56427720,9240,9240,9240,9240,25
20231024,095800,56196720,9250,9250,9250,9250,0
20231024,095700,56196720,9250,9250,9250,9250,0
20231024,095600,56196720,9250,9250,9250,9250,0
20231024,095500,56196720,9250,9250,9250,9250,0
20231024,095400,56196720,9250,9250,9250,9250,0
20231024,095300,56196720,9250,9250,9250,9250,507
20231024,095200,51506970,9240,9240,9240,9240,212
20231024,095100,49548090,9260,9260,9260,9260,0
20231024,095000,49548090,9260,9260,9260,9260,103
20231024,094900,48594310,9270,9270,9270,9270,4
20231024,094800,48557230,9280,9290,9290,9280,200
20231024,094700,46700230,9300,9310,9310,9300,128
20231024,094600,45508820,9320,9320,9320,9320,5
20231024,094500,45462220,9330,9330,9330,9330,0
20231024,094400,45462220,9330,9330,9330,9330,0
20231024,094300,45462220,9330,9330,9330,9330,0
20231024,094200,45462220,9330,9330,9330,9330,0
20231024,094100,45462220,9330,9310,9330,9310,352
20231024,094000,42183000,9330,9310,9330,9310,58
20231024,093900,41642940,9290,9290,9290,9290,112
20231024,093800,40602460,9290,9290,9290,9290,0
20231024,093700,40602460,9290,9290,9290,9290,0
20231024,093600,40602460,9290,9290,9290,9290,1
20231024,093500,40593170,9300,9300,9300,9300,80
20231024,093400,39849170,9300,9300,9300,9300,48
20231024,093300,39402770,9350,9350,9350,9350,0
20231024,093200,39402770,9350,9350,9350,9350,2
20231024,093100,39384070,9350,9350,9350,9350,0
20231024,093000,39384070,9350,9350,9350,9350,0
20231024,092900,39384070,9350,9350,9350,9350,0
20231024,092800,39384070,9350,9350,9350,9350,0
20231024,092700,39384070,9350,9350,9350,9350,26
20231024,092600,39140970,9280,9280,9280,9280,0
20231024,092500,39140970,9280,9300,9300,9280,203
20231024,092400,37257070,9320,9320,9350,9320,262
20231024,092300,34812960,9320,9290,9320,9290,33
20231024,092200,34506360,9290,9290,9290,9290,0
20231024,092100,34506360,9290,9290,9290,9290,4
20231024,092000,34469200,9290,9290,9290,9290,42
20231024,091900,34079020,9300,9300,9300,9300,0
20231024,091800,34079020,9300,9300,9300,9300,3
20231024,091700,34051120,9300,9300,9300,9300,0
20231024,091600,34051120,9300,9300,9300,9300,1
20231024,091500,34041820,9300,9300,9300,9300,0
20231024,091400,34041820,9300,9300,9300,9300,0
20231024,091300,34041820,9300,9300,9300,9300,0
20231024,091200,34041820,9300,9320,9320,9300,501
20231024,091100,29382500,9260,9260,9260,9260,0
20231024,091000,29382500,9260,9270,9270,9260,40
20231024,090900,29012070,9260,9300,9320,9260,15
20231024,090800,28872500,9290,9290,9290,9290,0
20231024,090700,28872500,9290,9330,9330,9200,2152
20231024,090600,9033010,9330,9290,9330,9290,105
20231024,090500,8057400,9290,9300,9300,9290,15
20231024,090400,7918000,9290,9290,9290,9290,2
20231024,090300,7899420,9280,9260,9280,9260,136
20231024,090200,6637650,9270,9270,9270,9270,0
20231024,090100,6637650,9270,9270,9270,9270,0
20231024,090000,6637650,9270,9130,9270,9130,727