KissMeData/267850/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,210200,229379520,17570,17570,17570,17570,461
20241023,210100,229379520,17570,17570,17570,17570,0
20241023,210000,229379520,17570,17570,17570,17570,0
20241023,205900,229379520,17570,17570,17570,17570,0
20241023,205800,229379520,17570,17570,17570,17570,0
20241023,205700,229379520,17570,17570,17570,17570,0
20241023,205600,229379520,17570,17570,17570,17570,0
20241023,205500,229379520,17570,17570,17570,17570,0
20241023,205400,229379520,17570,17570,17570,17570,0
20241023,205300,229379520,17570,17570,17570,17570,0
20241023,205200,229379520,17570,17570,17570,17570,0
20241023,205100,229379520,17570,17570,17570,17570,0
20241023,205000,229379520,17570,17570,17570,17570,0
20241023,204900,229379520,17570,17570,17570,17570,0
20241023,204800,229379520,17570,17570,17570,17570,0
20241023,204700,229379520,17570,17570,17570,17570,0
20241023,204600,229379520,17570,17570,17570,17570,0
20241023,204500,229379520,17570,17570,17570,17570,0
20241023,204400,229379520,17570,17570,17570,17570,0
20241023,204300,229379520,17570,17570,17570,17570,0
20241023,204200,229379520,17570,17570,17570,17570,0
20241023,204100,229379520,17570,17570,17570,17570,0
20241023,204000,229379520,17570,17570,17570,17570,0
20241023,203900,229379520,17570,17570,17570,17570,0
20241023,203800,229379520,17570,17570,17570,17570,0
20241023,203700,229379520,17570,17570,17570,17570,0
20241023,203600,229379520,17570,17570,17570,17570,0
20241023,203500,229379520,17570,17570,17570,17570,0
20241023,203400,229379520,17570,17570,17570,17570,0
20241023,203300,229379520,17570,17570,17570,17570,0
20241023,203200,229379520,17570,17570,17570,17570,461
20241023,203100,229379520,17570,17570,17570,17570,0
20241023,203000,229379520,17570,17570,17570,17570,0
20241023,202900,229379520,17570,17570,17570,17570,0
20241023,202800,229379520,17570,17570,17570,17570,0
20241023,202700,229379520,17570,17570,17570,17570,0
20241023,202600,229379520,17570,17570,17570,17570,0
20241023,202500,229379520,17570,17570,17570,17570,0
20241023,202400,229379520,17570,17570,17570,17570,0
20241023,202300,229379520,17570,17570,17570,17570,0
20241023,202200,229379520,17570,17570,17570,17570,0
20241023,202100,229379520,17570,17570,17570,17570,0
20241023,202000,229379520,17570,17570,17570,17570,0
20241023,201900,229379520,17570,17570,17570,17570,0
20241023,201800,229379520,17570,17570,17570,17570,0
20241023,201700,229379520,17570,17570,17570,17570,0
20241023,201600,229379520,17570,17570,17570,17570,0
20241023,201500,229379520,17570,17570,17570,17570,0
20241023,201400,229379520,17570,17570,17570,17570,0
20241023,201300,229379520,17570,17570,17570,17570,0
20241023,201200,229379520,17570,17570,17570,17570,0
20241023,201100,229379520,17570,17570,17570,17570,0
20241023,201000,229379520,17570,17570,17570,17570,0
20241023,200900,229379520,17570,17570,17570,17570,0
20241023,200800,229379520,17570,17570,17570,17570,0
20241023,200700,229379520,17570,17570,17570,17570,0
20241023,200600,229379520,17570,17570,17570,17570,0
20241023,200500,229379520,17570,17570,17570,17570,0
20241023,200400,229379520,17570,17570,17570,17570,0
20241023,200300,229379520,17570,17570,17570,17570,0
20241023,200200,229379520,17570,17570,17570,17570,461
20241023,200100,229379520,17570,17570,17570,17570,0
20241023,200000,229379520,17570,17570,17570,17570,0
20241023,195900,229379520,17570,17570,17570,17570,0
20241023,195800,229379520,17570,17570,17570,17570,0
20241023,195700,229379520,17570,17570,17570,17570,0
20241023,195600,229379520,17570,17570,17570,17570,0
20241023,195500,229379520,17570,17570,17570,17570,0
20241023,195400,229379520,17570,17570,17570,17570,0
20241023,195300,229379520,17570,17570,17570,17570,0
20241023,195200,229379520,17570,17570,17570,17570,0
20241023,195100,229379520,17570,17570,17570,17570,0
20241023,195000,229379520,17570,17570,17570,17570,0
20241023,194900,229379520,17570,17570,17570,17570,0
20241023,194800,229379520,17570,17570,17570,17570,0
20241023,194700,229379520,17570,17570,17570,17570,0
20241023,194600,229379520,17570,17570,17570,17570,0
20241023,194500,229379520,17570,17570,17570,17570,0
20241023,194400,229379520,17570,17570,17570,17570,0
20241023,194300,229379520,17570,17570,17570,17570,0
20241023,194200,229379520,17570,17570,17570,17570,0
20241023,194100,229379520,17570,17570,17570,17570,0
20241023,194000,229379520,17570,17570,17570,17570,0
20241023,193900,229379520,17570,17570,17570,17570,0
20241023,193800,229379520,17570,17570,17570,17570,0
20241023,193700,229379520,17570,17570,17570,17570,0
20241023,193600,229379520,17570,17570,17570,17570,0
20241023,193500,229379520,17570,17570,17570,17570,0
20241023,193400,229379520,17570,17570,17570,17570,0
20241023,193300,229379520,17570,17570,17570,17570,0
20241023,193200,229379520,17570,17570,17570,17570,461
20241023,193100,229379520,17570,17570,17570,17570,0
20241023,193000,229379520,17570,17570,17570,17570,0
20241023,192900,229379520,17570,17570,17570,17570,0
20241023,192800,229379520,17570,17570,17570,17570,0
20241023,192700,229379520,17570,17570,17570,17570,0
20241023,192600,229379520,17570,17570,17570,17570,0
20241023,192500,229379520,17570,17570,17570,17570,0
20241023,192400,229379520,17570,17570,17570,17570,0
20241023,192300,229379520,17570,17570,17570,17570,0
20241023,192200,229379520,17570,17570,17570,17570,0
20241023,192100,229379520,17570,17570,17570,17570,0
20241023,192000,229379520,17570,17570,17570,17570,0
20241023,191900,229379520,17570,17570,17570,17570,0
20241023,191800,229379520,17570,17570,17570,17570,0
20241023,191700,229379520,17570,17570,17570,17570,0
20241023,191600,229379520,17570,17570,17570,17570,0
20241023,191500,229379520,17570,17570,17570,17570,0
20241023,191400,229379520,17570,17570,17570,17570,0
20241023,191300,229379520,17570,17570,17570,17570,0
20241023,191200,229379520,17570,17570,17570,17570,0
20241023,191100,229379520,17570,17570,17570,17570,0
20241023,191000,229379520,17570,17570,17570,17570,0
20241023,190900,229379520,17570,17570,17570,17570,0
20241023,190800,229379520,17570,17570,17570,17570,0
20241023,190700,229379520,17570,17570,17570,17570,0
20241023,190600,229379520,17570,17570,17570,17570,0
20241023,190500,229379520,17570,17570,17570,17570,0
20241023,190400,229379520,17570,17570,17570,17570,0
20241023,190300,229379520,17570,17570,17570,17570,0
20241023,190200,229379520,17570,17570,17570,17570,461
20241023,190100,229379520,17570,17570,17570,17570,0
20241023,190000,229379520,17570,17570,17570,17570,0
20241023,185900,229379520,17570,17570,17570,17570,0
20241023,185800,229379520,17570,17570,17570,17570,0
20241023,185700,229379520,17570,17570,17570,17570,0
20241023,185600,229379520,17570,17570,17570,17570,0
20241023,185500,229379520,17570,17570,17570,17570,0
20241023,185400,229379520,17570,17570,17570,17570,0
20241023,185300,229379520,17570,17570,17570,17570,0
20241023,185200,229379520,17570,17570,17570,17570,0
20241023,185100,229379520,17570,17570,17570,17570,0
20241023,185000,229379520,17570,17570,17570,17570,0
20241023,184900,229379520,17570,17570,17570,17570,0
20241023,184800,229379520,17570,17570,17570,17570,0
20241023,184700,229379520,17570,17570,17570,17570,0
20241023,184600,229379520,17570,17570,17570,17570,0
20241023,184500,229379520,17570,17570,17570,17570,0
20241023,184400,229379520,17570,17570,17570,17570,0
20241023,184300,229379520,17570,17570,17570,17570,0
20241023,184200,229379520,17570,17570,17570,17570,0
20241023,184100,229379520,17570,17570,17570,17570,0
20241023,184000,229379520,17570,17570,17570,17570,0
20241023,183900,229379520,17570,17570,17570,17570,0
20241023,183800,229379520,17570,17570,17570,17570,0
20241023,183700,229379520,17570,17570,17570,17570,0
20241023,183600,229379520,17570,17570,17570,17570,0
20241023,183500,229379520,17570,17570,17570,17570,0
20241023,183400,229379520,17570,17570,17570,17570,0
20241023,183300,229379520,17570,17570,17570,17570,0
20241023,183200,229379520,17570,17570,17570,17570,461
20241023,183100,229379520,17570,17570,17570,17570,0
20241023,183000,229379520,17570,17570,17570,17570,0
20241023,182900,229379520,17570,17570,17570,17570,0
20241023,182800,229379520,17570,17570,17570,17570,0
20241023,182700,229379520,17570,17570,17570,17570,0
20241023,182600,229379520,17570,17570,17570,17570,0
20241023,182500,229379520,17570,17570,17570,17570,0
20241023,182400,229379520,17570,17570,17570,17570,0
20241023,182300,229379520,17570,17570,17570,17570,0
20241023,182200,229379520,17570,17570,17570,17570,0
20241023,182100,229379520,17570,17570,17570,17570,0
20241023,182000,229379520,17570,17570,17570,17570,0
20241023,181900,229379520,17570,17570,17570,17570,0
20241023,181800,229379520,17570,17570,17570,17570,0
20241023,181700,229379520,17570,17570,17570,17570,0
20241023,181600,229379520,17570,17570,17570,17570,0
20241023,181500,229379520,17570,17570,17570,17570,0
20241023,181400,229379520,17570,17570,17570,17570,0
20241023,181300,229379520,17570,17570,17570,17570,0
20241023,181200,229379520,17570,17570,17570,17570,0
20241023,181100,229379520,17570,17570,17570,17570,0
20241023,181000,229379520,17570,17570,17570,17570,0
20241023,180900,229379520,17570,17570,17570,17570,0
20241023,180800,229379520,17570,17570,17570,17570,0
20241023,180700,229379520,17570,17570,17570,17570,0
20241023,180600,229379520,17570,17570,17570,17570,0
20241023,180500,229379520,17570,17570,17570,17570,0
20241023,180400,229379520,17570,17570,17570,17570,0
20241023,180300,229379520,17570,17570,17570,17570,0
20241023,180200,229379520,17570,17570,17570,17570,461
20241023,180100,229379520,17570,17570,17570,17570,0
20241023,180000,229379520,17570,17570,17570,17570,0
20241023,175900,229379520,17570,17570,17570,17570,0
20241023,175800,229379520,17570,17570,17570,17570,0
20241023,175700,229379520,17570,17570,17570,17570,0
20241023,175600,229379520,17570,17570,17570,17570,0
20241023,175500,229379520,17570,17570,17570,17570,0
20241023,175400,229379520,17570,17570,17570,17570,0
20241023,175300,229379520,17570,17570,17570,17570,0
20241023,175200,229379520,17570,17570,17570,17570,0
20241023,175100,229379520,17570,17570,17570,17570,0
20241023,175000,229379520,17570,17570,17570,17570,0
20241023,174900,229379520,17570,17570,17570,17570,0
20241023,174800,229379520,17570,17570,17570,17570,0
20241023,174700,229379520,17570,17570,17570,17570,0
20241023,174600,229379520,17570,17570,17570,17570,0
20241023,174500,229379520,17570,17570,17570,17570,0
20241023,174400,229379520,17570,17570,17570,17570,0
20241023,174300,229379520,17570,17570,17570,17570,0
20241023,174200,229379520,17570,17570,17570,17570,0
20241023,174100,229379520,17570,17570,17570,17570,0
20241023,174000,229379520,17570,17570,17570,17570,0
20241023,173900,229379520,17570,17570,17570,17570,0
20241023,173800,229379520,17570,17570,17570,17570,0
20241023,173700,229379520,17570,17570,17570,17570,0
20241023,173600,229379520,17570,17570,17570,17570,0
20241023,173500,229379520,17570,17570,17570,17570,0
20241023,173400,229379520,17570,17570,17570,17570,0
20241023,173300,229379520,17570,17570,17570,17570,0
20241023,173200,229379520,17570,17570,17570,17570,461
20241023,173100,229379520,17570,17570,17570,17570,0
20241023,173000,229379520,17570,17570,17570,17570,0
20241023,172900,229379520,17570,17570,17570,17570,0
20241023,172800,229379520,17570,17570,17570,17570,0
20241023,172700,229379520,17570,17570,17570,17570,0
20241023,172600,229379520,17570,17570,17570,17570,0
20241023,172500,229379520,17570,17570,17570,17570,0
20241023,172400,229379520,17570,17570,17570,17570,0
20241023,172300,229379520,17570,17570,17570,17570,0
20241023,172200,229379520,17570,17570,17570,17570,0
20241023,172100,229379520,17570,17570,17570,17570,0
20241023,172000,229379520,17570,17570,17570,17570,0
20241023,171900,229379520,17570,17570,17570,17570,0
20241023,171800,229379520,17570,17570,17570,17570,0
20241023,171700,229379520,17570,17570,17570,17570,0
20241023,171600,229379520,17570,17570,17570,17570,0
20241023,171500,229379520,17570,17570,17570,17570,0
20241023,171400,229379520,17570,17570,17570,17570,0
20241023,171300,229379520,17570,17570,17570,17570,0
20241023,171200,229379520,17570,17570,17570,17570,0
20241023,171100,229379520,17570,17570,17570,17570,0
20241023,171000,229379520,17570,17570,17570,17570,0
20241023,170900,229379520,17570,17570,17570,17570,0
20241023,170800,229379520,17570,17570,17570,17570,0
20241023,170700,229379520,17570,17570,17570,17570,0
20241023,170600,229379520,17570,17570,17570,17570,0
20241023,170500,229379520,17570,17570,17570,17570,0
20241023,170400,229379520,17570,17570,17570,17570,0
20241023,170300,229379520,17570,17570,17570,17570,0
20241023,170200,229379520,17570,17570,17570,17570,461
20241023,170100,229379520,17570,17570,17570,17570,0
20241023,170000,229379520,17570,17570,17570,17570,0
20241023,165900,229379520,17570,17570,17570,17570,0
20241023,165800,229379520,17570,17570,17570,17570,0
20241023,165700,229379520,17570,17570,17570,17570,0
20241023,165600,229379520,17570,17570,17570,17570,0
20241023,165500,229379520,17570,17570,17570,17570,0
20241023,165400,229379520,17570,17570,17570,17570,0
20241023,165300,229379520,17570,17570,17570,17570,0
20241023,165200,229379520,17570,17570,17570,17570,0
20241023,165100,229379520,17570,17570,17570,17570,0
20241023,165000,229379520,17570,17570,17570,17570,0
20241023,164900,229379520,17570,17570,17570,17570,0
20241023,164800,229379520,17570,17570,17570,17570,0
20241023,164700,229379520,17570,17570,17570,17570,0
20241023,164600,229379520,17570,17570,17570,17570,0
20241023,164500,229379520,17570,17570,17570,17570,0
20241023,164400,229379520,17570,17570,17570,17570,0
20241023,164300,229379520,17570,17570,17570,17570,0
20241023,164200,229379520,17570,17570,17570,17570,0
20241023,164100,229379520,17570,17570,17570,17570,0
20241023,164000,229379520,17570,17570,17570,17570,0
20241023,163900,229379520,17570,17570,17570,17570,0
20241023,163800,229379520,17570,17570,17570,17570,0
20241023,163700,229379520,17570,17570,17570,17570,0
20241023,163600,229379520,17570,17570,17570,17570,0
20241023,163500,229379520,17570,17570,17570,17570,0
20241023,163400,229379520,17570,17570,17570,17570,0
20241023,163300,229379520,17570,17570,17570,17570,0
20241023,163200,229379520,17570,17570,17570,17570,461
20241023,163100,229379520,17570,17570,17570,17570,0
20241023,163000,229379520,17570,17570,17570,17570,0
20241023,162900,229379520,17570,17570,17570,17570,0
20241023,162800,229379520,17570,17570,17570,17570,0
20241023,162700,229379520,17570,17570,17570,17570,0
20241023,162600,229379520,17570,17570,17570,17570,0
20241023,162500,229379520,17570,17570,17570,17570,0
20241023,162400,229379520,17570,17570,17570,17570,0
20241023,162300,229379520,17570,17570,17570,17570,0
20241023,162200,229379520,17570,17570,17570,17570,0
20241023,162100,229379520,17570,17570,17570,17570,0
20241023,162000,229379520,17570,17570,17570,17570,0
20241023,161900,229379520,17570,17570,17570,17570,0
20241023,161800,229379520,17570,17570,17570,17570,0
20241023,161700,229379520,17570,17570,17570,17570,0
20241023,161600,229379520,17570,17570,17570,17570,0
20241023,161500,229379520,17570,17570,17570,17570,0
20241023,161400,229379520,17570,17570,17570,17570,0
20241023,161300,229379520,17570,17570,17570,17570,0
20241023,161200,229379520,17570,17570,17570,17570,0
20241023,161100,229379520,17570,17570,17570,17570,0
20241023,161000,229379520,17570,17570,17570,17570,0
20241023,160900,229379520,17570,17570,17570,17570,0
20241023,160800,229379520,17570,17570,17570,17570,0
20241023,160700,229379520,17570,17570,17570,17570,0
20241023,160600,229379520,17570,17570,17570,17570,0
20241023,160500,229379520,17570,17570,17570,17570,0
20241023,160400,229379520,17570,17570,17570,17570,0
20241023,160300,229379520,17570,17570,17570,17570,0
20241023,160200,229379520,17570,17570,17570,17570,461
20241023,160100,229379520,17570,17570,17570,17570,0
20241023,160000,229379520,17570,17570,17570,17570,0
20241023,155900,229379520,17570,17570,17570,17570,0
20241023,155800,229379520,17570,17570,17570,17570,0
20241023,155700,229379520,17570,17570,17570,17570,0
20241023,155600,229379520,17570,17570,17570,17570,0
20241023,155500,229379520,17570,17570,17570,17570,0
20241023,155400,229379520,17570,17570,17570,17570,0
20241023,155300,229379520,17570,17570,17570,17570,0
20241023,155200,229379520,17570,17570,17570,17570,0
20241023,155100,229379520,17570,17570,17570,17570,0
20241023,155000,229379520,17570,17570,17570,17570,0
20241023,154900,229379520,17570,17570,17570,17570,0
20241023,154800,229379520,17570,17570,17570,17570,0
20241023,154700,229379520,17570,17570,17570,17570,0
20241023,154600,229379520,17570,17570,17570,17570,0
20241023,154500,229379520,17570,17570,17570,17570,0
20241023,154400,229379520,17570,17570,17570,17570,0
20241023,154300,229379520,17570,17570,17570,17570,0
20241023,154200,229379520,17570,17570,17570,17570,0
20241023,154100,229379520,17570,17570,17570,17570,0
20241023,154000,229379520,17570,17570,17570,17570,0
20241023,153900,229379520,17570,17570,17570,17570,0
20241023,153800,229379520,17570,17570,17570,17570,0
20241023,153700,229379520,17570,17570,17570,17570,0
20241023,153600,229379520,17570,17570,17570,17570,0
20241023,153500,229379520,17570,17570,17570,17570,0
20241023,153400,229379520,17570,17570,17570,17570,0
20241023,153300,229379520,17570,17570,17570,17570,0
20241023,153200,229379520,17570,17570,17570,17570,461
20241023,153100,229379520,17570,17570,17570,17570,0
20241023,153000,229379520,17570,17570,17570,17570,461
20241023,152900,221279750,17570,17570,17570,17570,0
20241023,152800,221279750,17570,17570,17570,17570,0
20241023,152700,221279750,17570,17570,17570,17570,0
20241023,152600,221279750,17570,17570,17570,17570,0
20241023,152500,221279750,17570,17570,17570,17570,0
20241023,152400,221279750,17570,17570,17570,17570,0
20241023,152300,221279750,17570,17570,17570,17570,0
20241023,152200,221279750,17570,17570,17570,17570,0
20241023,152100,221279750,17570,17570,17570,17570,0
20241023,152000,221279750,17570,17570,17570,17570,0
20241023,151900,221279750,17570,17570,17570,17570,7
20241023,151800,221156760,17570,17570,17570,17570,15
20241023,151700,220893210,17570,17570,17570,17570,0
20241023,151600,220893210,17570,17570,17570,17570,0
20241023,151500,220893210,17570,17570,17570,17570,0
20241023,151400,220893210,17570,17570,17570,17570,0
20241023,151300,220893210,17570,17570,17570,17570,0
20241023,151200,220893210,17570,17570,17570,17570,0
20241023,151100,220893210,17570,17570,17570,17570,81
20241023,151000,219470040,17570,17570,17570,17570,0
20241023,150900,219470040,17570,17570,17570,17570,65
20241023,150800,218327990,17580,17580,17580,17580,0
20241023,150700,218327990,17580,17580,17580,17580,0
20241023,150600,218327990,17580,17580,17580,17580,0
20241023,150500,218327990,17580,17580,17580,17580,100
20241023,150400,216569990,17630,17630,17630,17630,0
20241023,150300,216569990,17630,17630,17630,17630,0
20241023,150200,216569990,17630,17630,17630,17630,0
20241023,150100,216569990,17630,17630,17630,17630,0
20241023,150000,216569990,17630,17630,17630,17630,0
20241023,145900,216569990,17630,17630,17630,17630,6
20241023,145800,216464210,17630,17630,17630,17630,10
20241023,145700,216287910,17640,17640,17640,17640,0
20241023,145600,216287910,17640,17640,17640,17640,0
20241023,145500,216287910,17640,17640,17640,17640,0
20241023,145400,216287910,17640,17640,17640,17640,0
20241023,145300,216287910,17640,17640,17640,17640,0
20241023,145200,216287910,17640,17640,17640,17640,1
20241023,145100,216270270,17580,17580,17580,17580,0
20241023,145000,216270270,17580,17580,17580,17580,0
20241023,144900,216270270,17580,17580,17580,17580,0
20241023,144800,216270270,17580,17580,17580,17580,121
20241023,144700,214143090,17590,17590,17590,17590,68
20241023,144600,212946970,17590,17650,17650,17590,148
20241023,144500,210339050,17650,17670,17670,17650,400
20241023,144400,203274880,17660,17660,17660,17660,0
20241023,144300,203274880,17660,17660,17660,17660,2
20241023,144200,203239560,17710,17710,17710,17710,0
20241023,144100,203239560,17710,17710,17710,17710,0
20241023,144000,203239560,17710,17710,17710,17710,0
20241023,143900,203239560,17710,17710,17710,17710,0
20241023,143800,203239560,17710,17710,17710,17710,11
20241023,143700,203044750,17610,17620,17620,17610,215
20241023,143600,199257310,17620,17620,17620,17620,0
20241023,143500,199257310,17620,17620,17620,17620,0
20241023,143400,199257310,17620,17620,17620,17620,20
20241023,143300,198904910,17620,17620,17620,17620,5
20241023,143200,198816810,17700,17700,17700,17700,0
20241023,143100,198816810,17700,17620,17700,17620,101
20241023,143000,197029190,17700,17620,17700,17620,3
20241023,142900,196976170,17710,17710,17710,17710,0
20241023,142800,196976170,17710,17710,17710,17710,0
20241023,142700,196976170,17710,17710,17710,17710,0
20241023,142600,196976170,17710,17710,17710,17710,15
20241023,142500,196710520,17710,17710,17710,17710,0
20241023,142400,196710520,17710,17710,17710,17710,31
20241023,142300,196161510,17710,17710,17710,17710,0
20241023,142200,196161510,17710,17710,17710,17710,7
20241023,142100,196037540,17710,17710,17710,17710,0
20241023,142000,196037540,17710,17710,17710,17710,0
20241023,141900,196037540,17710,17710,17710,17710,30
20241023,141800,195506240,17720,17700,17720,17700,682
20241023,141700,183428330,17690,17690,17690,17690,0
20241023,141600,183428330,17690,17680,17690,17680,99
20241023,141500,181677030,17680,17680,17680,17680,10
20241023,141400,181500230,17680,17680,17680,17680,1
20241023,141300,181482550,17570,17570,17570,17570,0
20241023,141200,181482550,17570,17570,17570,17570,0
20241023,141100,181482550,17570,17570,17570,17570,0
20241023,141000,181482550,17570,17570,17570,17570,63
20241023,140900,180375640,17560,17560,17560,17560,0
20241023,140800,180375640,17560,17560,17560,17560,0
20241023,140700,180375640,17560,17620,17620,17560,414
20241023,140600,173101380,17570,17570,17570,17570,13
20241023,140500,172872970,17640,17640,17640,17640,7
20241023,140400,172749490,17640,17640,17640,17640,0
20241023,140300,172749490,17640,17640,17640,17640,0
20241023,140200,172749490,17640,17640,17640,17640,30
20241023,140100,172220290,17640,17640,17640,17640,0
20241023,140000,172220290,17640,17650,17650,17640,145
20241023,135900,169661240,17710,17710,17710,17710,0
20241023,135800,169661240,17710,17710,17710,17710,0
20241023,135700,169661240,17710,17710,17710,17710,0
20241023,135600,169661240,17710,17710,17710,17710,131
20241023,135500,167341230,17700,17700,17700,17700,0
20241023,135400,167341230,17700,17700,17700,17700,0
20241023,135300,167341230,17700,17700,17700,17700,127
20241023,135200,165093330,17700,17700,17700,17700,63
20241023,135100,163978230,17700,17700,17700,17700,2
20241023,135000,163942830,17690,17690,17690,17690,1
20241023,134900,163925140,17690,17650,17690,17650,17
20241023,134800,163624670,17650,17650,17650,17650,82
20241023,134700,162177370,17640,17640,17640,17640,0
20241023,134600,162177370,17640,17640,17640,17640,0
20241023,134500,162177370,17640,17640,17640,17640,91
20241023,134400,160572130,17540,17540,17540,17540,0
20241023,134300,160572130,17540,17540,17540,17540,0
20241023,134200,160572130,17540,17540,17540,17540,240
20241023,134100,156362530,17540,17540,17540,17540,2
20241023,134000,156327450,17640,17640,17640,17640,0
20241023,133900,156327450,17640,17640,17640,17640,0
20241023,133800,156327450,17640,17640,17640,17640,0
20241023,133700,156327450,17640,17640,17640,17640,0
20241023,133600,156327450,17640,17640,17640,17640,0
20241023,133500,156327450,17640,17640,17640,17640,0
20241023,133400,156327450,17640,17640,17640,17640,0
20241023,133300,156327450,17640,17600,17640,17600,19
20241023,133200,155992600,17530,17530,17530,17530,0
20241023,133100,155992600,17530,17530,17530,17530,0
20241023,133000,155992600,17530,17530,17530,17530,0
20241023,132900,155992600,17530,17530,17530,17530,60
20241023,132800,154940800,17540,17540,17540,17540,0
20241023,132700,154940800,17540,17540,17540,17540,0
20241023,132600,154940800,17540,17540,17540,17540,1
20241023,132500,154923260,17540,17540,17540,17540,0
20241023,132400,154923260,17540,17540,17540,17540,0
20241023,132300,154923260,17540,17540,17540,17540,0
20241023,132200,154923260,17540,17540,17540,17540,0
20241023,132100,154923260,17540,17600,17600,17540,360
20241023,132000,148605800,17600,17610,17610,17600,45
20241023,131900,147813470,17610,17610,17610,17610,300
20241023,131800,142530470,17620,17620,17620,17620,0
20241023,131700,142530470,17620,17620,17620,17620,0
20241023,131600,142530470,17620,17620,17620,17620,0
20241023,131500,142530470,17620,17590,17620,17590,79
20241023,131400,141138860,17540,17540,17540,17540,0
20241023,131300,141138860,17540,17540,17540,17540,0
20241023,131200,141138860,17540,17540,17540,17540,0
20241023,131100,141138860,17540,17540,17540,17540,206
20241023,131000,137525620,17600,17600,17600,17600,0
20241023,130900,137525620,17600,17580,17600,17580,160
20241023,130800,134711000,17580,17580,17580,17580,0
20241023,130700,134711000,17580,17580,17580,17580,0
20241023,130600,134711000,17580,17580,17580,17580,0
20241023,130500,134711000,17580,17580,17580,17580,2
20241023,130400,134675840,17540,17540,17540,17540,0
20241023,130300,134675840,17540,17540,17540,17540,27
20241023,130200,134202260,17540,17540,17540,17540,0
20241023,130100,134202260,17540,17540,17540,17540,0
20241023,130000,134202260,17540,17540,17540,17540,0
20241023,125900,134202260,17540,17540,17540,17540,0
20241023,125800,134202260,17540,17540,17540,17540,0
20241023,125700,134202260,17540,17540,17540,17540,0
20241023,125600,134202260,17540,17540,17540,17540,40
20241023,125500,133500660,17540,17540,17540,17540,0
20241023,125400,133500660,17540,17540,17540,17540,437
20241023,125300,125835680,17540,17570,17580,17540,70
20241023,125200,124607470,17570,17570,17570,17570,0
20241023,125100,124607470,17570,17500,17570,17500,174
20241023,125000,121555150,17530,17530,17530,17530,0
20241023,124900,121555150,17530,17530,17530,17530,100
20241023,124800,119802150,17490,17490,17490,17490,0
20241023,124700,119802150,17490,17490,17490,17490,0
20241023,124600,119802150,17490,17490,17490,17490,0
20241023,124500,119802150,17490,17490,17490,17490,0
20241023,124400,119802150,17490,17490,17490,17490,0
20241023,124300,119802150,17490,17490,17490,17490,0
20241023,124200,119802150,17490,17490,17490,17490,0
20241023,124100,119802150,17490,17490,17490,17490,0
20241023,124000,119802150,17490,17490,17490,17490,0
20241023,123900,119802150,17490,17490,17490,17490,0
20241023,123800,119802150,17490,17490,17490,17490,0
20241023,123700,119802150,17490,17490,17490,17490,0
20241023,123600,119802150,17490,17490,17490,17490,0
20241023,123500,119802150,17490,17490,17490,17490,0
20241023,123400,119802150,17490,17490,17490,17490,1
20241023,123300,119784660,17490,17490,17490,17490,0
20241023,123200,119784660,17490,17490,17490,17490,90
20241023,123100,118210560,17480,17480,17480,17480,0
20241023,123000,118210560,17480,17480,17480,17480,188
20241023,122900,114924320,17480,17480,17480,17480,2
20241023,122800,114889360,17480,17480,17480,17480,1
20241023,122700,114871880,17480,17480,17480,17480,0
20241023,122600,114871880,17480,17480,17480,17480,0
20241023,122500,114871880,17480,17480,17480,17480,689
20241023,122400,102828160,17470,17470,17470,17470,0
20241023,122300,102828160,17470,17470,17470,17470,3
20241023,122200,102775750,17480,17480,17480,17480,10
20241023,122100,102600950,17480,17480,17480,17480,0
20241023,122000,102600950,17480,17480,17480,17480,0
20241023,121900,102600950,17480,17480,17480,17480,1
20241023,121800,102583470,17480,17480,17480,17480,0
20241023,121700,102583470,17480,17480,17480,17480,0
20241023,121600,102583470,17480,17480,17480,17480,0
20241023,121500,102583470,17480,17480,17480,17480,0
20241023,121400,102583470,17480,17480,17480,17480,0
20241023,121300,102583470,17480,17480,17480,17480,6
20241023,121200,102478590,17480,17480,17480,17480,0
20241023,121100,102478590,17480,17480,17480,17480,0
20241023,121000,102478590,17480,17480,17480,17480,1
20241023,120900,102461110,17490,17490,17490,17490,1
20241023,120800,102443620,17490,17490,17490,17490,0
20241023,120700,102443620,17490,17490,17490,17490,0
20241023,120600,102443620,17490,17490,17490,17490,0
20241023,120500,102443620,17490,17490,17490,17490,0
20241023,120400,102443620,17490,17490,17490,17490,0
20241023,120300,102443620,17490,17490,17490,17490,0
20241023,120200,102443620,17490,17490,17490,17490,0
20241023,120100,102443620,17490,17490,17490,17490,0
20241023,120000,102443620,17490,17490,17490,17490,0
20241023,115900,102443620,17490,17490,17490,17490,0
20241023,115800,102443620,17490,17490,17490,17490,1
20241023,115700,102426130,17480,17480,17480,17480,0
20241023,115600,102426130,17480,17480,17480,17480,50
20241023,115500,101552130,17480,17480,17480,17480,28
20241023,115400,101062690,17480,17480,17480,17480,0
20241023,115300,101062690,17480,17480,17480,17480,0
20241023,115200,101062690,17480,17480,17480,17480,0
20241023,115100,101062690,17480,17480,17480,17480,0
20241023,115000,101062690,17480,17480,17480,17480,0
20241023,114900,101062690,17480,17480,17480,17480,0
20241023,114800,101062690,17480,17480,17480,17480,0
20241023,114700,101062690,17480,17480,17480,17480,0
20241023,114600,101062690,17480,17480,17480,17480,0
20241023,114500,101062690,17480,17480,17480,17480,58
20241023,114400,100048850,17480,17480,17480,17480,0
20241023,114300,100048850,17480,17480,17480,17480,0
20241023,114200,100048850,17480,17480,17480,17480,2
20241023,114100,100013890,17480,17480,17480,17480,42
20241023,114000,99279730,17480,17480,17480,17480,4
20241023,113900,99209810,17480,17480,17480,17480,0
20241023,113800,99209810,17480,17480,17480,17480,20
20241023,113700,98860210,17480,17480,17480,17480,0
20241023,113600,98860210,17480,17480,17480,17480,1
20241023,113500,98842730,17480,17490,17490,17480,142
20241023,113400,96360560,17500,17520,17520,17500,4
20241023,113300,96290530,17530,17530,17530,17530,0
20241023,113200,96290530,17530,17530,17530,17530,0
20241023,113100,96290530,17530,17530,17530,17530,0
20241023,113000,96290530,17530,17530,17530,17530,0
20241023,112900,96290530,17530,17530,17530,17530,0
20241023,112800,96290530,17530,17530,17530,17530,0
20241023,112700,96290530,17530,17530,17530,17530,0
20241023,112600,96290530,17530,17530,17530,17530,0
20241023,112500,96290530,17530,17530,17530,17530,0
20241023,112400,96290530,17530,17530,17530,17530,0
20241023,112300,96290530,17530,17530,17530,17530,0
20241023,112200,96290530,17530,17530,17530,17530,0
20241023,112100,96290530,17530,17530,17530,17530,0
20241023,112000,96290530,17530,17530,17530,17530,0
20241023,111900,96290530,17530,17530,17530,17530,1
20241023,111800,96273000,17530,17480,17530,17480,16
20241023,111700,95993020,17430,17520,17520,17430,1022
20241023,111600,78147120,17520,17520,17520,17520,0
20241023,111500,78147120,17520,17520,17520,17520,12
20241023,111400,77936880,17480,17480,17480,17480,0
20241023,111300,77936880,17480,17480,17480,17480,0
20241023,111200,77936880,17480,17480,17480,17480,39
20241023,111100,77255160,17470,17470,17470,17470,0
20241023,111000,77255160,17470,17470,17470,17470,0
20241023,110900,77255160,17470,17470,17470,17470,0
20241023,110800,77255160,17470,17470,17470,17470,0
20241023,110700,77255160,17470,17470,17470,17470,0
20241023,110600,77255160,17470,17470,17470,17470,0
20241023,110500,77255160,17470,17470,17470,17470,0
20241023,110400,77255160,17470,17470,17470,17470,0
20241023,110300,77255160,17470,17470,17470,17470,0
20241023,110200,77255160,17470,17470,17470,17470,0
20241023,110100,77255160,17470,17470,17470,17470,0
20241023,110000,77255160,17470,17470,17470,17470,0
20241023,105900,77255160,17470,17470,17470,17470,0
20241023,105800,77255160,17470,17470,17470,17470,0
20241023,105700,77255160,17470,17470,17470,17470,0
20241023,105600,77255160,17470,17470,17470,17470,1
20241023,105500,77237690,17530,17530,17530,17530,0
20241023,105400,77237690,17530,17530,17530,17530,0
20241023,105300,77237690,17530,17530,17530,17530,0
20241023,105200,77237690,17530,17520,17530,17520,16
20241023,105100,76957260,17440,17450,17450,17440,100
20241023,105000,75212870,17540,17540,17540,17540,0
20241023,104900,75212870,17540,17540,17540,17540,0
20241023,104800,75212870,17540,17540,17540,17540,0
20241023,104700,75212870,17540,17540,17540,17540,0
20241023,104600,75212870,17540,17540,17540,17540,0
20241023,104500,75212870,17540,17540,17540,17540,0
20241023,104400,75212870,17540,17540,17540,17540,0
20241023,104300,75212870,17540,17540,17540,17540,0
20241023,104200,75212870,17540,17540,17540,17540,0
20241023,104100,75212870,17540,17540,17540,17540,0
20241023,104000,75212870,17540,17540,17540,17540,0
20241023,103900,75212870,17540,17540,17540,17540,1
20241023,103800,75195330,17450,17450,17450,17450,0
20241023,103700,75195330,17450,17450,17450,17450,0
20241023,103600,75195330,17450,17460,17460,17440,253
20241023,103500,70781020,17460,17460,17460,17460,1
20241023,103400,70763560,17460,17470,17470,17460,10
20241023,103300,70588940,17590,17590,17590,17590,0
20241023,103200,70588940,17590,17590,17590,17590,0
20241023,103100,70588940,17590,17590,17590,17590,0
20241023,103000,70588940,17590,17590,17590,17590,0
20241023,102900,70588940,17590,17590,17590,17590,0
20241023,102800,70588940,17590,17590,17590,17590,0
20241023,102700,70588940,17590,17590,17590,17590,0
20241023,102600,70588940,17590,17590,17590,17590,0
20241023,102500,70588940,17590,17590,17590,17590,0
20241023,102400,70588940,17590,17590,17590,17590,0
20241023,102300,70588940,17590,17590,17590,17590,0
20241023,102200,70588940,17590,17590,17590,17590,0
20241023,102100,70588940,17590,17590,17590,17590,0
20241023,102000,70588940,17590,17590,17590,17590,0
20241023,101900,70588940,17590,17590,17590,17590,145
20241023,101800,68038390,17590,17590,17590,17590,0
20241023,101700,68038390,17590,17590,17590,17590,1
20241023,101600,68020800,17590,17590,17590,17590,1
20241023,101500,68003210,17590,17590,17590,17590,0
20241023,101400,68003210,17590,17460,17590,17450,51
20241023,101300,67111350,17450,17490,17490,17450,620
20241023,101200,56285740,17590,17590,17590,17590,0
20241023,101100,56285740,17590,17590,17590,17590,1
20241023,101000,56268150,17590,17590,17590,17590,210
20241023,100900,52574250,17460,17460,17460,17460,0
20241023,100800,52574250,17460,17460,17460,17460,1
20241023,100700,52556790,17610,17610,17610,17610,0
20241023,100600,52556790,17610,17610,17610,17610,0
20241023,100500,52556790,17610,17610,17610,17610,1
20241023,100400,52539180,17470,17470,17470,17470,0
20241023,100300,52539180,17470,17470,17470,17470,53
20241023,100200,51613270,17450,17450,17450,17450,0
20241023,100100,51613270,17450,17560,17560,17450,203
20241023,100000,48067760,17690,17690,17690,17690,0
20241023,095900,48067760,17690,17690,17690,17690,0
20241023,095800,48067760,17690,17690,17690,17690,0
20241023,095700,48067760,17690,17690,17690,17690,0
20241023,095600,48067760,17690,17690,17690,17690,0
20241023,095500,48067760,17690,17690,17690,17690,0
20241023,095400,48067760,17690,17690,17690,17690,0
20241023,095300,48067760,17690,17690,17690,17690,0
20241023,095200,48067760,17690,17690,17690,17690,0
20241023,095100,48067760,17690,17690,17690,17690,0
20241023,095000,48067760,17690,17690,17690,17690,0
20241023,094900,48067760,17690,17690,17690,17690,0
20241023,094800,48067760,17690,17690,17690,17690,0
20241023,094700,48067760,17690,17690,17690,17690,0
20241023,094600,48067760,17690,17690,17690,17690,0
20241023,094500,48067760,17690,17620,17690,17620,40
20241023,094400,47360300,17440,17700,17700,17440,239
20241023,094300,43178990,17580,17580,17580,17580,10
20241023,094200,43003190,17700,17700,17700,17700,0
20241023,094100,43003190,17700,17760,17760,17700,50
20241023,094000,42117590,17700,17710,17760,17700,11
20241023,093900,41922570,17700,17700,17700,17700,323
20241023,093800,36205470,17700,17590,17700,17590,158
20241023,093700,33418830,17580,17580,17580,17580,0
20241023,093600,33418830,17580,17580,17580,17580,0
20241023,093500,33418830,17580,17580,17580,17580,50
20241023,093400,32539830,17580,17580,17580,17580,91
20241023,093300,30940050,17580,17580,17580,17580,0
20241023,093200,30940050,17580,17580,17580,17580,0
20241023,093100,30940050,17580,17580,17580,17580,1
20241023,093000,30922470,17580,17570,17580,17570,10
20241023,092900,30746730,17580,17580,17580,17580,0
20241023,092800,30746730,17580,17580,17580,17580,0
20241023,092700,30746730,17580,17580,17580,17430,407
20241023,092600,23634750,17580,17760,17760,17580,69
20241023,092500,22419830,17770,17770,17770,17770,125
20241023,092400,20198580,17770,17610,17770,17610,398
20241023,092300,13129050,17770,17770,17770,17770,0
20241023,092200,13129050,17770,17560,17770,17560,212
20241023,092100,9393540,17480,17480,17480,17480,39
20241023,092000,8711820,17460,17460,17460,17460,0
20241023,091900,8711820,17460,17460,17460,17460,0
20241023,091800,8711820,17460,17460,17460,17460,0
20241023,091700,8711820,17460,17450,17460,17450,60
20241023,091600,7664320,17450,17450,17450,17450,0
20241023,091500,7664320,17450,17450,17450,17450,14
20241023,091400,7420020,17450,17450,17450,17450,0
20241023,091300,7420020,17450,17450,17450,17450,0
20241023,091200,7420020,17450,17450,17450,17450,129
20241023,091100,5168970,17450,17470,17470,17450,32
20241023,091000,4610510,17450,17470,17470,17450,88
20241023,090900,3074790,17480,17520,17520,17480,9
20241023,090800,2917320,17520,17520,17520,17520,0
20241023,090700,2917320,17520,17460,17520,17450,17
20241023,090600,2620590,17530,17530,17530,17530,52
20241023,090500,1709030,17530,17530,17530,17530,14
20241023,090400,1463610,17530,17530,17530,17530,1
20241023,090300,1446080,17530,17530,17530,17530,0
20241023,090200,1446080,17530,17530,17530,17530,0
20241023,090100,1446080,17530,17530,17530,17530,0
20241023,090000,1446080,17530,17420,17530,17420,83