KissMeData/388870/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,213200,1310852710,10040,10040,10040,10040,1297
20241023,213100,1310852710,10040,10040,10040,10040,0
20241023,213000,1310852710,10040,10040,10040,10040,0
20241023,212900,1310852710,10040,10040,10040,10040,0
20241023,212800,1310852710,10040,10040,10040,10040,0
20241023,212700,1310852710,10040,10040,10040,10040,0
20241023,212600,1310852710,10040,10040,10040,10040,0
20241023,212500,1310852710,10040,10040,10040,10040,0
20241023,212400,1310852710,10040,10040,10040,10040,0
20241023,212300,1310852710,10040,10040,10040,10040,0
20241023,212200,1310852710,10040,10040,10040,10040,0
20241023,212100,1310852710,10040,10040,10040,10040,0
20241023,212000,1310852710,10040,10040,10040,10040,0
20241023,211900,1310852710,10040,10040,10040,10040,0
20241023,211800,1310852710,10040,10040,10040,10040,0
20241023,211700,1310852710,10040,10040,10040,10040,0
20241023,211600,1310852710,10040,10040,10040,10040,0
20241023,211500,1310852710,10040,10040,10040,10040,0
20241023,211400,1310852710,10040,10040,10040,10040,0
20241023,211300,1310852710,10040,10040,10040,10040,0
20241023,211200,1310852710,10040,10040,10040,10040,0
20241023,211100,1310852710,10040,10040,10040,10040,0
20241023,211000,1310852710,10040,10040,10040,10040,0
20241023,210900,1310852710,10040,10040,10040,10040,0
20241023,210800,1310852710,10040,10040,10040,10040,0
20241023,210700,1310852710,10040,10040,10040,10040,0
20241023,210600,1310852710,10040,10040,10040,10040,0
20241023,210500,1310852710,10040,10040,10040,10040,0
20241023,210400,1310852710,10040,10040,10040,10040,0
20241023,210300,1310852710,10040,10040,10040,10040,0
20241023,210200,1310852710,10040,10040,10040,10040,1297
20241023,210100,1310852710,10040,10040,10040,10040,0
20241023,210000,1310852710,10040,10040,10040,10040,0
20241023,205900,1310852710,10040,10040,10040,10040,0
20241023,205800,1310852710,10040,10040,10040,10040,0
20241023,205700,1310852710,10040,10040,10040,10040,0
20241023,205600,1310852710,10040,10040,10040,10040,0
20241023,205500,1310852710,10040,10040,10040,10040,0
20241023,205400,1310852710,10040,10040,10040,10040,0
20241023,205300,1310852710,10040,10040,10040,10040,0
20241023,205200,1310852710,10040,10040,10040,10040,0
20241023,205100,1310852710,10040,10040,10040,10040,0
20241023,205000,1310852710,10040,10040,10040,10040,0
20241023,204900,1310852710,10040,10040,10040,10040,0
20241023,204800,1310852710,10040,10040,10040,10040,0
20241023,204700,1310852710,10040,10040,10040,10040,0
20241023,204600,1310852710,10040,10040,10040,10040,0
20241023,204500,1310852710,10040,10040,10040,10040,0
20241023,204400,1310852710,10040,10040,10040,10040,0
20241023,204300,1310852710,10040,10040,10040,10040,0
20241023,204200,1310852710,10040,10040,10040,10040,0
20241023,204100,1310852710,10040,10040,10040,10040,0
20241023,204000,1310852710,10040,10040,10040,10040,0
20241023,203900,1310852710,10040,10040,10040,10040,0
20241023,203800,1310852710,10040,10040,10040,10040,0
20241023,203700,1310852710,10040,10040,10040,10040,0
20241023,203600,1310852710,10040,10040,10040,10040,0
20241023,203500,1310852710,10040,10040,10040,10040,0
20241023,203400,1310852710,10040,10040,10040,10040,0
20241023,203300,1310852710,10040,10040,10040,10040,0
20241023,203200,1310852710,10040,10040,10040,10040,1297
20241023,203100,1310852710,10040,10040,10040,10040,0
20241023,203000,1310852710,10040,10040,10040,10040,0
20241023,202900,1310852710,10040,10040,10040,10040,0
20241023,202800,1310852710,10040,10040,10040,10040,0
20241023,202700,1310852710,10040,10040,10040,10040,0
20241023,202600,1310852710,10040,10040,10040,10040,0
20241023,202500,1310852710,10040,10040,10040,10040,0
20241023,202400,1310852710,10040,10040,10040,10040,0
20241023,202300,1310852710,10040,10040,10040,10040,0
20241023,202200,1310852710,10040,10040,10040,10040,0
20241023,202100,1310852710,10040,10040,10040,10040,0
20241023,202000,1310852710,10040,10040,10040,10040,0
20241023,201900,1310852710,10040,10040,10040,10040,0
20241023,201800,1310852710,10040,10040,10040,10040,0
20241023,201700,1310852710,10040,10040,10040,10040,0
20241023,201600,1310852710,10040,10040,10040,10040,0
20241023,201500,1310852710,10040,10040,10040,10040,0
20241023,201400,1310852710,10040,10040,10040,10040,0
20241023,201300,1310852710,10040,10040,10040,10040,0
20241023,201200,1310852710,10040,10040,10040,10040,0
20241023,201100,1310852710,10040,10040,10040,10040,0
20241023,201000,1310852710,10040,10040,10040,10040,0
20241023,200900,1310852710,10040,10040,10040,10040,0
20241023,200800,1310852710,10040,10040,10040,10040,0
20241023,200700,1310852710,10040,10040,10040,10040,0
20241023,200600,1310852710,10040,10040,10040,10040,0
20241023,200500,1310852710,10040,10040,10040,10040,0
20241023,200400,1310852710,10040,10040,10040,10040,0
20241023,200300,1310852710,10040,10040,10040,10040,0
20241023,200200,1310852710,10040,10040,10040,10040,1297
20241023,200100,1310852710,10040,10040,10040,10040,0
20241023,200000,1310852710,10040,10040,10040,10040,0
20241023,195900,1310852710,10040,10040,10040,10040,0
20241023,195800,1310852710,10040,10040,10040,10040,0
20241023,195700,1310852710,10040,10040,10040,10040,0
20241023,195600,1310852710,10040,10040,10040,10040,0
20241023,195500,1310852710,10040,10040,10040,10040,0
20241023,195400,1310852710,10040,10040,10040,10040,0
20241023,195300,1310852710,10040,10040,10040,10040,0
20241023,195200,1310852710,10040,10040,10040,10040,0
20241023,195100,1310852710,10040,10040,10040,10040,0
20241023,195000,1310852710,10040,10040,10040,10040,0
20241023,194900,1310852710,10040,10040,10040,10040,0
20241023,194800,1310852710,10040,10040,10040,10040,0
20241023,194700,1310852710,10040,10040,10040,10040,0
20241023,194600,1310852710,10040,10040,10040,10040,0
20241023,194500,1310852710,10040,10040,10040,10040,0
20241023,194400,1310852710,10040,10040,10040,10040,0
20241023,194300,1310852710,10040,10040,10040,10040,0
20241023,194200,1310852710,10040,10040,10040,10040,0
20241023,194100,1310852710,10040,10040,10040,10040,0
20241023,194000,1310852710,10040,10040,10040,10040,0
20241023,193900,1310852710,10040,10040,10040,10040,0
20241023,193800,1310852710,10040,10040,10040,10040,0
20241023,193700,1310852710,10040,10040,10040,10040,0
20241023,193600,1310852710,10040,10040,10040,10040,0
20241023,193500,1310852710,10040,10040,10040,10040,0
20241023,193400,1310852710,10040,10040,10040,10040,0
20241023,193300,1310852710,10040,10040,10040,10040,0
20241023,193200,1310852710,10040,10040,10040,10040,1297
20241023,193100,1310852710,10040,10040,10040,10040,0
20241023,193000,1310852710,10040,10040,10040,10040,0
20241023,192900,1310852710,10040,10040,10040,10040,0
20241023,192800,1310852710,10040,10040,10040,10040,0
20241023,192700,1310852710,10040,10040,10040,10040,0
20241023,192600,1310852710,10040,10040,10040,10040,0
20241023,192500,1310852710,10040,10040,10040,10040,0
20241023,192400,1310852710,10040,10040,10040,10040,0
20241023,192300,1310852710,10040,10040,10040,10040,0
20241023,192200,1310852710,10040,10040,10040,10040,0
20241023,192100,1310852710,10040,10040,10040,10040,0
20241023,192000,1310852710,10040,10040,10040,10040,0
20241023,191900,1310852710,10040,10040,10040,10040,0
20241023,191800,1310852710,10040,10040,10040,10040,0
20241023,191700,1310852710,10040,10040,10040,10040,0
20241023,191600,1310852710,10040,10040,10040,10040,0
20241023,191500,1310852710,10040,10040,10040,10040,0
20241023,191400,1310852710,10040,10040,10040,10040,0
20241023,191300,1310852710,10040,10040,10040,10040,0
20241023,191200,1310852710,10040,10040,10040,10040,0
20241023,191100,1310852710,10040,10040,10040,10040,0
20241023,191000,1310852710,10040,10040,10040,10040,0
20241023,190900,1310852710,10040,10040,10040,10040,0
20241023,190800,1310852710,10040,10040,10040,10040,0
20241023,190700,1310852710,10040,10040,10040,10040,0
20241023,190600,1310852710,10040,10040,10040,10040,0
20241023,190500,1310852710,10040,10040,10040,10040,0
20241023,190400,1310852710,10040,10040,10040,10040,0
20241023,190300,1310852710,10040,10040,10040,10040,0
20241023,190200,1310852710,10040,10040,10040,10040,1297
20241023,190100,1310852710,10040,10040,10040,10040,0
20241023,190000,1310852710,10040,10040,10040,10040,0
20241023,185900,1310852710,10040,10040,10040,10040,0
20241023,185800,1310852710,10040,10040,10040,10040,0
20241023,185700,1310852710,10040,10040,10040,10040,0
20241023,185600,1310852710,10040,10040,10040,10040,0
20241023,185500,1310852710,10040,10040,10040,10040,0
20241023,185400,1310852710,10040,10040,10040,10040,0
20241023,185300,1310852710,10040,10040,10040,10040,0
20241023,185200,1310852710,10040,10040,10040,10040,0
20241023,185100,1310852710,10040,10040,10040,10040,0
20241023,185000,1310852710,10040,10040,10040,10040,0
20241023,184900,1310852710,10040,10040,10040,10040,0
20241023,184800,1310852710,10040,10040,10040,10040,0
20241023,184700,1310852710,10040,10040,10040,10040,0
20241023,184600,1310852710,10040,10040,10040,10040,0
20241023,184500,1310852710,10040,10040,10040,10040,0
20241023,184400,1310852710,10040,10040,10040,10040,0
20241023,184300,1310852710,10040,10040,10040,10040,0
20241023,184200,1310852710,10040,10040,10040,10040,0
20241023,184100,1310852710,10040,10040,10040,10040,0
20241023,184000,1310852710,10040,10040,10040,10040,0
20241023,183900,1310852710,10040,10040,10040,10040,0
20241023,183800,1310852710,10040,10040,10040,10040,0
20241023,183700,1310852710,10040,10040,10040,10040,0
20241023,183600,1310852710,10040,10040,10040,10040,0
20241023,183500,1310852710,10040,10040,10040,10040,0
20241023,183400,1310852710,10040,10040,10040,10040,0
20241023,183300,1310852710,10040,10040,10040,10040,0
20241023,183200,1310852710,10040,10040,10040,10040,1297
20241023,183100,1310852710,10040,10040,10040,10040,0
20241023,183000,1310852710,10040,10040,10040,10040,0
20241023,182900,1310852710,10040,10040,10040,10040,0
20241023,182800,1310852710,10040,10040,10040,10040,0
20241023,182700,1310852710,10040,10040,10040,10040,0
20241023,182600,1310852710,10040,10040,10040,10040,0
20241023,182500,1310852710,10040,10040,10040,10040,0
20241023,182400,1310852710,10040,10040,10040,10040,0
20241023,182300,1310852710,10040,10040,10040,10040,0
20241023,182200,1310852710,10040,10040,10040,10040,0
20241023,182100,1310852710,10040,10040,10040,10040,0
20241023,182000,1310852710,10040,10040,10040,10040,0
20241023,181900,1310852710,10040,10040,10040,10040,0
20241023,181800,1310852710,10040,10040,10040,10040,0
20241023,181700,1310852710,10040,10040,10040,10040,0
20241023,181600,1310852710,10040,10040,10040,10040,0
20241023,181500,1310852710,10040,10040,10040,10040,0
20241023,181400,1310852710,10040,10040,10040,10040,0
20241023,181300,1310852710,10040,10040,10040,10040,0
20241023,181200,1310852710,10040,10040,10040,10040,0
20241023,181100,1310852710,10040,10040,10040,10040,0
20241023,181000,1310852710,10040,10040,10040,10040,0
20241023,180900,1310852710,10040,10040,10040,10040,0
20241023,180800,1310852710,10040,10040,10040,10040,0
20241023,180700,1310852710,10040,10040,10040,10040,0
20241023,180600,1310852710,10040,10040,10040,10040,0
20241023,180500,1310852710,10040,10040,10040,10040,0
20241023,180400,1310852710,10040,10040,10040,10040,0
20241023,180300,1310852710,10040,10040,10040,10040,0
20241023,180200,1310852710,10040,10040,10040,10040,1297
20241023,180100,1310852710,10040,10040,10040,10040,0
20241023,180000,1310852710,10040,10040,10040,10040,0
20241023,175900,1310852710,10040,10040,10040,10040,0
20241023,175800,1310852710,10040,10040,10040,10040,0
20241023,175700,1310852710,10040,10040,10040,10040,0
20241023,175600,1310852710,10040,10040,10040,10040,0
20241023,175500,1310852710,10040,10040,10040,10040,0
20241023,175400,1310852710,10040,10040,10040,10040,0
20241023,175300,1310852710,10040,10040,10040,10040,0
20241023,175200,1310852710,10040,10040,10040,10040,0
20241023,175100,1310852710,10040,10040,10040,10040,0
20241023,175000,1310852710,10040,10040,10040,10040,0
20241023,174900,1310852710,10040,10040,10040,10040,0
20241023,174800,1310852710,10040,10040,10040,10040,0
20241023,174700,1310852710,10040,10040,10040,10040,0
20241023,174600,1310852710,10040,10040,10040,10040,0
20241023,174500,1310852710,10040,10040,10040,10040,0
20241023,174400,1310852710,10040,10040,10040,10040,0
20241023,174300,1310852710,10040,10040,10040,10040,0
20241023,174200,1310852710,10040,10040,10040,10040,0
20241023,174100,1310852710,10040,10040,10040,10040,0
20241023,174000,1310852710,10040,10040,10040,10040,0
20241023,173900,1310852710,10040,10040,10040,10040,0
20241023,173800,1310852710,10040,10040,10040,10040,0
20241023,173700,1310852710,10040,10040,10040,10040,0
20241023,173600,1310852710,10040,10040,10040,10040,0
20241023,173500,1310852710,10040,10040,10040,10040,0
20241023,173400,1310852710,10040,10040,10040,10040,0
20241023,173300,1310852710,10040,10040,10040,10040,0
20241023,173200,1310852710,10040,10040,10040,10040,1297
20241023,173100,1310852710,10040,10040,10040,10040,0
20241023,173000,1310852710,10040,10040,10040,10040,0
20241023,172900,1310852710,10040,10040,10040,10040,0
20241023,172800,1310852710,10040,10040,10040,10040,0
20241023,172700,1310852710,10040,10040,10040,10040,0
20241023,172600,1310852710,10040,10040,10040,10040,0
20241023,172500,1310852710,10040,10040,10040,10040,0
20241023,172400,1310852710,10040,10040,10040,10040,0
20241023,172300,1310852710,10040,10040,10040,10040,0
20241023,172200,1310852710,10040,10040,10040,10040,0
20241023,172100,1310852710,10040,10040,10040,10040,0
20241023,172000,1310852710,10040,10040,10040,10040,0
20241023,171900,1310852710,10040,10040,10040,10040,0
20241023,171800,1310852710,10040,10040,10040,10040,0
20241023,171700,1310852710,10040,10040,10040,10040,0
20241023,171600,1310852710,10040,10040,10040,10040,0
20241023,171500,1310852710,10040,10040,10040,10040,0
20241023,171400,1310852710,10040,10040,10040,10040,0
20241023,171300,1310852710,10040,10040,10040,10040,0
20241023,171200,1310852710,10040,10040,10040,10040,0
20241023,171100,1310852710,10040,10040,10040,10040,0
20241023,171000,1310852710,10040,10040,10040,10040,0
20241023,170900,1310852710,10040,10040,10040,10040,0
20241023,170800,1310852710,10040,10040,10040,10040,0
20241023,170700,1310852710,10040,10040,10040,10040,0
20241023,170600,1310852710,10040,10040,10040,10040,0
20241023,170500,1310852710,10040,10040,10040,10040,0
20241023,170400,1310852710,10040,10040,10040,10040,0
20241023,170300,1310852710,10040,10040,10040,10040,0
20241023,170200,1310852710,10040,10040,10040,10040,1297
20241023,170100,1310852710,10040,10040,10040,10040,0
20241023,170000,1310852710,10040,10040,10040,10040,0
20241023,165900,1310852710,10040,10040,10040,10040,0
20241023,165800,1310852710,10040,10040,10040,10040,0
20241023,165700,1310852710,10040,10040,10040,10040,0
20241023,165600,1310852710,10040,10040,10040,10040,0
20241023,165500,1310852710,10040,10040,10040,10040,0
20241023,165400,1310852710,10040,10040,10040,10040,0
20241023,165300,1310852710,10040,10040,10040,10040,0
20241023,165200,1310852710,10040,10040,10040,10040,0
20241023,165100,1310852710,10040,10040,10040,10040,0
20241023,165000,1310852710,10040,10040,10040,10040,0
20241023,164900,1310852710,10040,10040,10040,10040,0
20241023,164800,1310852710,10040,10040,10040,10040,0
20241023,164700,1310852710,10040,10040,10040,10040,0
20241023,164600,1310852710,10040,10040,10040,10040,0
20241023,164500,1310852710,10040,10040,10040,10040,0
20241023,164400,1310852710,10040,10040,10040,10040,0
20241023,164300,1310852710,10040,10040,10040,10040,0
20241023,164200,1310852710,10040,10040,10040,10040,0
20241023,164100,1310852710,10040,10040,10040,10040,0
20241023,164000,1310852710,10040,10040,10040,10040,0
20241023,163900,1310852710,10040,10040,10040,10040,0
20241023,163800,1310852710,10040,10040,10040,10040,0
20241023,163700,1310852710,10040,10040,10040,10040,0
20241023,163600,1310852710,10040,10040,10040,10040,0
20241023,163500,1310852710,10040,10040,10040,10040,0
20241023,163400,1310852710,10040,10040,10040,10040,0
20241023,163300,1310852710,10040,10040,10040,10040,0
20241023,163200,1310852710,10040,10040,10040,10040,1297
20241023,163100,1310852710,10040,10040,10040,10040,0
20241023,163000,1310852710,10040,10040,10040,10040,0
20241023,162900,1310852710,10040,10040,10040,10040,0
20241023,162800,1310852710,10040,10040,10040,10040,0
20241023,162700,1310852710,10040,10040,10040,10040,0
20241023,162600,1310852710,10040,10040,10040,10040,0
20241023,162500,1310852710,10040,10040,10040,10040,0
20241023,162400,1310852710,10040,10040,10040,10040,0
20241023,162300,1310852710,10040,10040,10040,10040,0
20241023,162200,1310852710,10040,10040,10040,10040,0
20241023,162100,1310852710,10040,10040,10040,10040,0
20241023,162000,1310852710,10040,10040,10040,10040,0
20241023,161900,1310852710,10040,10040,10040,10040,0
20241023,161800,1310852710,10040,10040,10040,10040,0
20241023,161700,1310852710,10040,10040,10040,10040,0
20241023,161600,1310852710,10040,10040,10040,10040,0
20241023,161500,1310852710,10040,10040,10040,10040,0
20241023,161400,1310852710,10040,10040,10040,10040,0
20241023,161300,1310852710,10040,10040,10040,10040,0
20241023,161200,1310852710,10040,10040,10040,10040,0
20241023,161100,1310852710,10040,10040,10040,10040,0
20241023,161000,1310852710,10040,10040,10040,10040,0
20241023,160900,1310852710,10040,10040,10040,10040,0
20241023,160800,1310852710,10040,10040,10040,10040,0
20241023,160700,1310852710,10040,10040,10040,10040,0
20241023,160600,1310852710,10040,10040,10040,10040,0
20241023,160500,1310852710,10040,10040,10040,10040,0
20241023,160400,1310852710,10040,10040,10040,10040,0
20241023,160300,1310852710,10040,10040,10040,10040,0
20241023,160200,1310852710,10040,10040,10040,10040,1297
20241023,160100,1310852710,10040,10040,10040,10040,0
20241023,160000,1310852710,10040,10040,10040,10040,0
20241023,155900,1310852710,10040,10040,10040,10040,0
20241023,155800,1310852710,10040,10040,10040,10040,0
20241023,155700,1310852710,10040,10040,10040,10040,0
20241023,155600,1310852710,10040,10040,10040,10040,0
20241023,155500,1310852710,10040,10040,10040,10040,0
20241023,155400,1310852710,10040,10040,10040,10040,0
20241023,155300,1310852710,10040,10040,10040,10040,0
20241023,155200,1310852710,10040,10040,10040,10040,0
20241023,155100,1310852710,10040,10040,10040,10040,0
20241023,155000,1310852710,10040,10040,10040,10040,0
20241023,154900,1310852710,10040,10040,10040,10040,0
20241023,154800,1310852710,10040,10040,10040,10040,0
20241023,154700,1310852710,10040,10040,10040,10040,0
20241023,154600,1310852710,10040,10040,10040,10040,0
20241023,154500,1310852710,10040,10040,10040,10040,0
20241023,154400,1310852710,10040,10040,10040,10040,0
20241023,154300,1310852710,10040,10040,10040,10040,0
20241023,154200,1310852710,10040,10040,10040,10040,0
20241023,154100,1310852710,10040,10040,10040,10040,0
20241023,154000,1310852710,10040,10040,10040,10040,0
20241023,153900,1310852710,10040,10040,10040,10040,0
20241023,153800,1310852710,10040,10040,10040,10040,0
20241023,153700,1310852710,10040,10040,10040,10040,0
20241023,153600,1310852710,10040,10040,10040,10040,0
20241023,153500,1310852710,10040,10040,10040,10040,0
20241023,153400,1310852710,10040,10040,10040,10040,0
20241023,153300,1310852710,10040,10040,10040,10040,0
20241023,153200,1310852710,10040,10040,10040,10040,1297
20241023,153100,1310852710,10040,10040,10040,10040,0
20241023,153000,1310852710,10040,10040,10040,10040,1297
20241023,152900,1297830830,10100,10100,10100,10100,0
20241023,152800,1297830830,10100,10100,10100,10100,0
20241023,152700,1297830830,10100,10100,10100,10100,0
20241023,152600,1297830830,10100,10100,10100,10100,0
20241023,152500,1297830830,10100,10100,10100,10100,0
20241023,152400,1297830830,10100,10100,10100,10100,0
20241023,152300,1297830830,10100,10100,10100,10100,0
20241023,152200,1297830830,10100,10100,10100,10100,0
20241023,152100,1297830830,10100,10100,10100,10100,0
20241023,152000,1297830830,10100,10100,10100,10100,0
20241023,151900,1297830830,10100,10090,10100,10080,480
20241023,151800,1292985820,10090,10090,10090,10090,184
20241023,151700,1291129260,10090,10090,10090,10090,133
20241023,151600,1289787290,10100,10120,10130,10100,71
20241023,151500,1289068250,10130,10120,10130,10120,109
20241023,151400,1287965080,10130,10110,10130,10050,795
20241023,151300,1279933970,10110,10100,10120,10100,372
20241023,151200,1276172800,10100,10040,10100,10040,244
20241023,151100,1273720940,10040,10090,10090,10040,61
20241023,151000,1273106340,10090,10090,10090,10090,55
20241023,150900,1272551390,10090,10090,10090,10090,5
20241023,150800,1272500940,10100,10050,10100,10050,70
20241023,150700,1271796590,10040,10040,10040,10040,0
20241023,150600,1271796590,10040,10050,10050,10040,291
20241023,150500,1268874770,10130,10130,10130,10130,0
20241023,150400,1268874770,10130,10130,10130,10050,1220
20241023,150300,1256585730,10140,10140,10140,10140,0
20241023,150200,1256585730,10140,10100,10140,10070,301
20241023,150100,1253552670,10100,10140,10140,10100,135
20241023,150000,1252188130,10150,10150,10150,10150,0
20241023,145900,1252188130,10150,10150,10150,10150,1
20241023,145800,1252177980,10110,10110,10110,10110,83
20241023,145700,1251338850,10110,10110,10110,10110,95
20241023,145600,1250378400,10110,10110,10110,10110,3
20241023,145500,1250348070,10100,10110,10110,10100,260
20241023,145400,1247722020,10110,10120,10120,10110,97
20241023,145300,1246740880,10120,10120,10160,10120,26
20241023,145200,1246477720,10120,10120,10120,10120,101
20241023,145100,1245455600,10120,10090,10120,10090,213
20241023,145000,1243301000,10060,10100,10100,10060,267
20241023,144900,1240609900,10110,10150,10150,10110,927
20241023,144800,1231207540,10160,10160,10160,10160,48
20241023,144700,1230719860,10160,10170,10170,10160,64
20241023,144600,1230069000,10170,10180,10180,10170,12
20241023,144500,1229946930,10180,10160,10180,10160,1083
20241023,144400,1218923990,10160,10160,10160,10160,125
20241023,144300,1217653990,10160,10160,10170,10160,1037
20241023,144200,1207111570,10160,10160,10160,10150,132
20241023,144100,1205770460,10150,10170,10170,10150,252
20241023,144000,1203212530,10180,10180,10180,10180,0
20241023,143900,1203212530,10180,10180,10180,10180,10
20241023,143800,1203110730,10180,10150,10180,10150,399
20241023,143700,1199055040,10150,10160,10180,10150,116
20241023,143600,1197877580,10160,10150,10160,10150,534
20241023,143500,1192456310,10180,10150,10180,10150,51
20241023,143400,1191938630,10190,10190,10190,10190,110
20241023,143300,1190817730,10190,10190,10190,10190,310
20241023,143200,1187658830,10190,10190,10190,10190,0
20241023,143100,1187658830,10190,10150,10190,10150,21
20241023,143000,1187445640,10190,10190,10190,10190,1
20241023,142900,1187435450,10180,10180,10180,10180,129
20241023,142800,1186122230,10180,10180,10180,10180,273
20241023,142700,1183343090,10190,10160,10190,10140,1690
20241023,142600,1166148790,10140,10110,10140,10110,1838
20241023,142500,1147512470,10100,10100,10100,10100,105
20241023,142400,1146451970,10060,10050,10060,10050,2
20241023,142300,1146431860,10090,10060,10090,10060,1712
20241023,142200,1129161810,10090,10090,10090,10090,0
20241023,142100,1129161810,10090,10020,10090,10020,167
20241023,142000,1127478200,10070,10010,10070,10010,758
20241023,141900,1119848240,10060,10050,10060,10010,371
20241023,141800,1116127090,10060,10050,10060,10050,141
20241023,141700,1114710030,10040,10040,10040,10040,403
20241023,141600,1110663910,10000,10000,10000,10000,1
20241023,141500,1110653910,10040,10040,10040,10040,166
20241023,141400,1108987270,10050,10050,10050,10050,0
20241023,141300,1108987270,10050,10050,10050,10050,1
20241023,141200,1108977220,10010,10010,10010,10010,221
20241023,141100,1106765010,10010,10000,10010,9970,605
20241023,141000,1100715510,9970,9970,9970,9970,55
20241023,140900,1100167160,10000,10000,10000,10000,0
20241023,140800,1100167160,10000,10000,10000,10000,1
20241023,140700,1100157160,9960,9960,9960,9960,0
20241023,140600,1100157160,9960,9960,9960,9960,105
20241023,140500,1099111360,9960,9960,9960,9960,120
20241023,140400,1097916160,9960,9960,9960,9960,0
20241023,140300,1097916160,9960,9960,9960,9960,5
20241023,140200,1097866360,9950,9950,9950,9950,0
20241023,140100,1097866360,9950,9950,9950,9950,55
20241023,140000,1097319110,9950,9970,9970,9950,48
20241023,135900,1096841490,9990,9990,9990,9990,0
20241023,135800,1096841490,9990,9990,9990,9990,0
20241023,135700,1096841490,9990,9990,9990,9990,0
20241023,135600,1096841490,9990,9950,9990,9950,3584
20241023,135500,1061084850,9940,9940,9940,9940,106
20241023,135400,1060031210,9950,9950,9950,9950,0
20241023,135300,1060031210,9950,9950,9950,9950,0
20241023,135200,1060031210,9950,9930,9950,9930,204
20241023,135100,1058002050,9950,9950,9950,9950,1
20241023,135000,1057992100,9950,9950,9950,9950,610
20241023,134900,1051922600,9910,9910,9910,9910,0
20241023,134800,1051922600,9910,9910,9910,9910,0
20241023,134700,1051922600,9910,9910,9910,9910,1
20241023,134600,1051912690,9960,9960,9960,9960,1
20241023,134500,1051902730,9900,9930,9930,9900,266
20241023,134400,1049261380,9930,9960,9960,9930,102
20241023,134300,1048248070,9960,9960,9960,9960,257
20241023,134200,1045688350,9930,9920,9930,9920,648
20241023,134100,1039254850,9920,9920,9920,9920,96
20241023,134000,1038302530,9920,9920,9920,9920,0
20241023,133900,1038302530,9920,9920,9920,9920,0
20241023,133800,1038302530,9920,9920,9920,9920,29
20241023,133700,1038014850,9920,9920,9920,9920,0
20241023,133600,1038014850,9920,9920,9920,9920,0
20241023,133500,1038014850,9920,9920,9920,9920,69
20241023,133400,1037330370,9920,9900,9920,9900,115
20241023,133300,1036189870,9920,9920,9920,9920,4
20241023,133200,1036150190,9920,9920,9920,9920,20
20241023,133100,1035951790,9920,9920,9920,9920,0
20241023,133000,1035951790,9920,9920,9920,9920,1
20241023,132900,1035941870,9920,9920,9920,9920,100
20241023,132800,1034949870,9900,9900,9900,9900,0
20241023,132700,1034949870,9900,9900,9900,9900,0
20241023,132600,1034949870,9900,9900,9900,9900,0
20241023,132500,1034949870,9900,9900,9900,9900,50
20241023,132400,1034454870,9880,9880,9880,9880,10
20241023,132300,1034356070,9900,9900,9900,9900,0
20241023,132200,1034356070,9900,9890,9900,9890,338
20241023,132100,1031010280,9890,9890,9890,9890,17
20241023,132000,1030842150,9890,9880,9890,9880,60
20241023,131900,1030248800,9880,9880,9890,9880,1080
20241023,131800,1019577900,9880,9890,9890,9880,566
20241023,131700,1013985440,9890,9890,9890,9890,3
20241023,131600,1013955770,9890,9890,9890,9890,0
20241023,131500,1013955770,9890,9890,9890,9890,63
20241023,131400,1013332700,9890,9880,9890,9880,186
20241023,131300,1011493180,9890,9890,9890,9890,35
20241023,131200,1011147030,9880,9880,9880,9880,5
20241023,131100,1011097630,9890,9890,9890,9890,0
20241023,131000,1011097630,9890,9890,9890,9890,84
20241023,130900,1010266870,9890,9890,9890,9890,57
20241023,130800,1009703140,9890,9880,9890,9880,6
20241023,130700,1009643850,9880,9880,9880,9880,0
20241023,130600,1009643850,9880,9880,9880,9880,12
20241023,130500,1009525290,9880,9870,9880,9870,2
20241023,130400,1009505540,9870,9880,9880,9870,6
20241023,130300,1009446310,9860,9860,9860,9860,0
20241023,130200,1009446310,9860,9860,9860,9860,0
20241023,130100,1009446310,9860,9860,9860,9860,52
20241023,130000,1008933590,9860,9890,9890,9860,214
20241023,125900,1006818570,9890,9860,9890,9860,39
20241023,125800,1006434000,9870,9890,9890,9870,121
20241023,125700,1005238890,9890,9890,9890,9890,0
20241023,125600,1005238890,9890,9890,9890,9890,9
20241023,125500,1005149880,9890,9890,9890,9890,8
20241023,125400,1005070760,9890,9890,9890,9890,74
20241023,125300,1004338900,9890,9890,9890,9890,0
20241023,125200,1004338900,9890,9890,9890,9890,7
20241023,125100,1004269670,9890,9890,9890,9890,2
20241023,125000,1004249890,9890,9890,9890,9890,92
20241023,124900,1003340010,9900,9900,9900,9900,0
20241023,124800,1003340010,9900,9900,9900,9900,20
20241023,124700,1003142010,9900,9900,9900,9900,0
20241023,124600,1003142010,9900,9900,9900,9900,0
20241023,124500,1003142010,9900,9900,9900,9900,22
20241023,124400,1002924210,9930,9900,9930,9900,501
20241023,124300,997964280,9930,9930,9930,9930,1
20241023,124200,997954350,9930,9930,9930,9930,0
20241023,124100,997954350,9930,9920,9930,9920,353
20241023,124000,994449440,9920,9890,9920,9890,2
20241023,123900,994429630,9920,9890,9920,9890,51
20241023,123800,993924910,9890,9890,9890,9890,0
20241023,123700,993924910,9890,9890,9890,9890,11
20241023,123600,993816120,9890,9890,9890,9890,87
20241023,123500,992955690,9870,9870,9870,9850,655
20241023,123400,986494950,9870,9870,9870,9870,216
20241023,123300,984363030,9880,9880,9880,9880,11
20241023,123200,984254350,9880,9890,9890,9870,470
20241023,123100,979608780,9900,9900,9900,9900,11
20241023,123000,979499880,9900,9900,9900,9890,300
20241023,122900,976530000,9930,9930,9930,9930,0
20241023,122800,976530000,9930,9930,9930,9930,0
20241023,122700,976530000,9930,9930,9930,9930,1
20241023,122600,976520070,9890,9900,9900,9890,164
20241023,122500,974896640,9900,9900,9900,9900,1
20241023,122400,974886740,9900,9900,9900,9900,42
20241023,122300,974470940,9930,9900,9930,9900,301
20241023,122200,971491010,9900,9920,9920,9900,83
20241023,122100,970669140,9910,9910,9910,9910,0
20241023,122000,970669140,9910,9910,9910,9910,0
20241023,121900,970669140,9910,9910,9910,9910,0
20241023,121800,970669140,9910,9910,9910,9910,0
20241023,121700,970669140,9910,9910,9910,9910,5
20241023,121600,970619590,9910,9910,9910,9910,0
20241023,121500,970619590,9910,9930,9930,9910,11
20241023,121400,970510380,9900,9910,9910,9900,845
20241023,121300,962142840,9920,9920,9920,9920,0
20241023,121200,962142840,9920,9920,9920,9920,35
20241023,121100,961795640,9930,9930,9930,9930,40
20241023,121000,961398440,9930,9930,9930,9930,0
20241023,120900,961398440,9930,9930,9930,9930,0
20241023,120800,961398440,9930,9930,9930,9930,50
20241023,120700,960901940,9930,9930,9930,9930,0
20241023,120600,960901940,9930,9930,9930,9930,250
20241023,120500,958419440,9910,9910,9910,9910,1
20241023,120400,958409530,9930,9930,9930,9930,0
20241023,120300,958409530,9930,9930,9930,9930,100
20241023,120200,957416530,9930,9930,9930,9930,1
20241023,120100,957406600,9930,9930,9930,9930,15
20241023,120000,957257650,9930,9930,9930,9930,50
20241023,115900,956761150,9930,9930,9930,9930,1
20241023,115800,956751220,9900,9900,9900,9900,20
20241023,115700,956553220,9900,9900,9900,9900,0
20241023,115600,956553220,9900,9900,9900,9900,0
20241023,115500,956553220,9900,9900,9900,9900,0
20241023,115400,956553220,9900,9900,9900,9900,6
20241023,115300,956493820,9900,9900,9900,9900,0
20241023,115200,956493820,9900,9900,9900,9900,0
20241023,115100,956493820,9900,9900,9900,9900,0
20241023,115000,956493820,9900,9900,9900,9900,88
20241023,114900,955622620,9900,9900,9900,9900,107
20241023,114800,954563320,9880,9880,9880,9880,0
20241023,114700,954563320,9880,9890,9890,9880,209
20241023,114600,952496320,9900,9900,9900,9890,142
20241023,114500,951091920,9890,9900,9900,9890,6
20241023,114400,951032550,9930,9930,9930,9930,303
20241023,114300,948023760,9930,9930,9930,9930,0
20241023,114200,948023760,9930,9930,9930,9930,4
20241023,114100,947984040,9890,9930,9930,9890,430
20241023,114000,943718140,9930,9930,9930,9930,0
20241023,113900,943718140,9930,9930,9930,9930,3
20241023,113800,943688350,9920,9930,9930,9920,6
20241023,113700,943628810,9970,9970,9970,9970,0
20241023,113600,943628810,9970,9970,9970,9970,9
20241023,113500,943539080,9970,9930,9970,9930,1996
20241023,113400,923649980,9930,9920,9930,9920,362
20241023,113300,920057550,9920,9900,9920,9900,603
20241023,113200,914087790,9900,9900,9900,9900,30
20241023,113100,913790790,9930,9930,9930,9930,0
20241023,113000,913790790,9930,9930,9930,9930,0
20241023,112900,913790790,9930,9860,9930,9860,2
20241023,112800,913771000,9860,9890,9890,9860,100
20241023,112700,912784240,9900,9900,9900,9900,100
20241023,112600,911794240,9900,9900,9900,9900,0
20241023,112500,911794240,9900,9900,9900,9900,1
20241023,112400,911784340,9900,9900,9900,9900,60
20241023,112300,911190340,9900,9900,9900,9900,6
20241023,112200,911130940,9900,9900,9900,9900,295
20241023,112100,908210440,9900,9900,9900,9900,81
20241023,112000,907408540,9900,9900,9900,9900,529
20241023,111900,902171440,9900,9900,9900,9900,0
20241023,111800,902171440,9900,9900,9900,9880,2216
20241023,111700,880242780,9900,9940,9940,9900,911
20241023,111600,871211760,9950,9950,9950,9950,102
20241023,111500,870196860,10000,10000,10000,10000,4
20241023,111400,870156860,10000,10000,10000,10000,160
20241023,111300,868556860,10000,9950,10000,9950,301
20241023,111200,865555910,9950,9930,9950,9930,641
20241023,111100,859190580,9950,9950,9950,9950,0
20241023,111000,859190580,9950,9950,9950,9950,0
20241023,110900,859190580,9950,9940,9950,9930,111
20241023,110800,858087570,9950,9970,10010,9950,602
20241023,110700,852095290,9970,10010,10060,9970,812
20241023,110600,843978030,10000,10010,10010,10000,19
20241023,110500,843788020,9990,9990,9990,9990,71
20241023,110400,843078730,9990,10020,10020,9990,358
20241023,110300,839497040,10070,10070,10070,10070,0
20241023,110200,839497040,10070,10070,10070,10010,31
20241023,110100,839186610,10070,10030,10070,10020,55
20241023,110000,838635320,10070,10070,10070,10070,0
20241023,105900,838635320,10070,10070,10070,10070,0
20241023,105800,838635320,10070,10010,10070,10010,392
20241023,105700,834692200,10070,10070,10070,10070,0
20241023,105600,834692200,10070,10070,10070,10070,104
20241023,105500,833644920,10070,10060,10070,10060,80
20241023,105400,832839400,10070,10070,10070,10070,0
20241023,105300,832839400,10070,10070,10080,10070,6
20241023,105200,832778960,10070,10090,10090,9980,242
20241023,105100,830349580,10060,10060,10060,10060,110
20241023,105000,829242980,10090,10090,10090,10080,7
20241023,104900,829172370,10090,10070,10090,10050,151
20241023,104800,827651160,10080,10030,10080,10030,247
20241023,104700,825173700,10030,10010,10030,10010,445
20241023,104600,820715290,10020,10020,10020,10020,1
20241023,104500,820705270,9970,9970,9970,9970,90
20241023,104400,819807970,9970,9970,9970,9970,0
20241023,104300,819807970,9970,9970,9970,9970,0
20241023,104200,819807970,9970,9990,10020,9970,55
20241023,104100,819259480,9990,9990,9990,9990,93
20241023,104000,818330410,10000,10020,10020,10000,13
20241023,103900,818200170,10020,9980,10020,9950,441
20241023,103800,813793930,9980,9920,10020,9910,126
20241023,103700,812538860,9950,9930,9950,9910,1024
20241023,103600,802363580,9930,9860,9930,9860,323
20241023,103500,799162890,9920,9870,9920,9870,415
20241023,103400,795066640,9870,9850,9870,9840,854
20241023,103300,786648600,9840,9780,9840,9780,618
20241023,103200,780574700,9780,9800,9800,9780,295
20241023,103100,777686200,9800,9810,9860,9800,1565
20241023,103000,762349010,9860,9870,9870,9810,125
20241023,102900,761117020,9810,9820,9870,9810,1395
20241023,102800,747430000,9870,9830,9870,9820,578
20241023,102700,741737180,9870,9850,9870,9820,648
20241023,102600,735369240,9870,9870,9870,9850,327
20241023,102500,732147970,9880,9830,9880,9830,1617
20241023,102400,716231200,9840,9830,9850,9820,377
20241023,102300,712527770,9830,9940,9950,9830,1974
20241023,102200,693099460,9930,9930,9930,9850,315
20241023,102100,689980160,9840,9890,9950,9840,240
20241023,102000,687614120,9850,9890,9890,9850,150
20241023,101900,686135170,9890,9830,9890,9830,3851
20241023,101800,648243010,9840,9880,9880,9830,794
20241023,101700,640427710,9870,9890,9890,9870,354
20241023,101600,636929060,9900,9930,9930,9900,989
20241023,101500,627114920,9930,9970,9970,9830,1937
20241023,101400,607951340,10020,10020,10040,9960,955
20241023,101300,598408090,10080,10080,10080,10070,53
20241023,101200,597873860,10080,10050,10110,10020,1950
20241023,101100,578296000,10060,10120,10130,10060,198
20241023,101000,576302360,10070,10070,10110,10070,265
20241023,100900,573633420,10150,10090,10150,10070,301
20241023,100800,570599780,10180,10170,10180,10170,3
20241023,100700,570569250,10100,10150,10170,10100,2109
20241023,100600,549224010,10180,10180,10180,10150,12
20241023,100500,549101880,10180,10190,10190,10140,538
20241023,100400,543645990,10150,10230,10230,10150,535
20241023,100300,538215340,10230,10220,10230,10220,52
20241023,100200,537683740,10230,10220,10230,10140,817
20241023,100100,529389800,10150,10160,10220,10150,684
20241023,100000,522441120,10170,10190,10190,10170,482
20241023,095900,517533020,10270,10270,10270,10190,333
20241023,095800,514135190,10270,10220,10270,10200,409
20241023,095700,509961540,10240,10260,10300,10220,2195
20241023,095600,487439100,10290,10280,10290,10240,521
20241023,095500,482086060,10240,10240,10280,10240,40
20241023,095400,481676290,10280,10290,10290,10280,413
20241023,095300,477430630,10280,10260,10280,10260,1661
20241023,095200,460379940,10290,10200,10290,10190,4423
20241023,095100,415060990,10210,10160,10220,10140,957
20241023,095000,405328720,10170,10200,10200,10170,267
20241023,094900,402611120,10200,10230,10240,10200,24
20241023,094800,402365640,10230,10220,10230,10220,3828
20241023,094700,363205360,10150,10160,10160,10130,900
20241023,094600,354076390,10150,10150,10150,10150,0
20241023,094500,354076390,10150,10180,10220,10150,383
20241023,094400,350181060,10170,10160,10170,10160,529
20241023,094300,344804730,10150,10180,10180,10150,237
20241023,094200,342396160,10200,10230,10230,10200,1692
20241023,094100,325119100,10250,10170,10250,10170,1418
20241023,094000,310648200,10170,10180,10190,10170,19
20241023,093900,310454720,10170,10140,10190,10140,2005
20241023,093800,290072370,10070,10090,10150,10070,1764
20241023,093700,272199690,10040,10040,10040,10030,350
20241023,093600,268687490,10040,10040,10040,10040,203
20241023,093500,266649370,10040,10080,10080,10040,150
20241023,093400,265141780,10070,10070,10070,10070,0
20241023,093300,265141780,10070,10060,10070,10060,108
20241023,093200,264054720,10020,10020,10020,10020,35
20241023,093100,263704020,10020,10040,10040,10020,438
20241023,093000,259308500,10040,10040,10040,10040,829
20241023,092900,250985340,10010,10050,10050,10010,660
20241023,092800,244369790,10050,10080,10080,10050,1107
20241023,092700,233244020,10090,10120,10120,10090,308
20241023,092600,230132850,10130,10120,10140,10120,659
20241023,092500,223455260,10140,10130,10140,10130,1326
20241023,092400,210015320,10120,10140,10150,10120,559
20241023,092300,204344180,10150,10110,10180,10030,3588
20241023,092200,168047850,10110,10010,10120,10010,451
20241023,092100,163491640,10080,10090,10160,9910,2036
20241023,092000,143014250,10120,10040,10120,10000,2988
20241023,091900,112935230,10040,9900,10050,9900,897
20241023,091800,103975300,9900,9860,9940,9860,1724
20241023,091700,86921820,9860,9830,9860,9800,250
20241023,091600,84467890,9800,9800,9800,9800,799
20241023,091500,76637690,9810,9840,9840,9810,283
20241023,091400,73859830,9890,9910,9910,9890,1060
20241023,091300,63364520,9900,9900,9900,9900,73
20241023,091200,62641820,9900,9900,9940,9900,1257
20241023,091100,50193380,9900,9900,9900,9900,1395
20241023,091000,36382880,9910,9910,9910,9830,715
20241023,090900,29339130,9830,9830,9830,9830,0
20241023,090800,29339130,9830,9880,9880,9830,418
20241023,090700,25222090,9880,9940,9940,9880,67
20241023,090600,24560070,9880,9880,9880,9880,0
20241023,090500,24560070,9880,9880,9880,9880,151
20241023,090400,23068190,9920,9920,9920,9920,4
20241023,090300,23028510,9920,9920,9920,9920,100
20241023,090200,22036510,9900,9920,9920,9630,1036
20241023,090100,11885410,9990,9990,10000,9990,250
20241023,090000,9386560,9940,9830,9940,9830,953