KissMeData/084110/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193800,324329660,20550,20550,20550,20550,335
20231024,193700,324329660,20550,20550,20550,20550,0
20231024,193600,324329660,20550,20550,20550,20550,0
20231024,193500,324329660,20550,20550,20550,20550,0
20231024,193400,324329660,20550,20550,20550,20550,0
20231024,193300,324329660,20550,20550,20550,20550,0
20231024,193200,324329660,20550,20550,20550,20550,0
20231024,193100,324329660,20550,20550,20550,20550,0
20231024,193000,324329660,20550,20550,20550,20550,0
20231024,192900,324329660,20550,20550,20550,20550,0
20231024,192800,324329660,20550,20550,20550,20550,0
20231024,192700,324329660,20550,20550,20550,20550,0
20231024,192600,324329660,20550,20550,20550,20550,0
20231024,192500,324329660,20550,20550,20550,20550,0
20231024,192400,324329660,20550,20550,20550,20550,0
20231024,192300,324329660,20550,20550,20550,20550,0
20231024,192200,324329660,20550,20550,20550,20550,0
20231024,192100,324329660,20550,20550,20550,20550,0
20231024,192000,324329660,20550,20550,20550,20550,0
20231024,191900,324329660,20550,20550,20550,20550,0
20231024,191800,324329660,20550,20550,20550,20550,0
20231024,191700,324329660,20550,20550,20550,20550,0
20231024,191600,324329660,20550,20550,20550,20550,0
20231024,191500,324329660,20550,20550,20550,20550,0
20231024,191400,324329660,20550,20550,20550,20550,0
20231024,191300,324329660,20550,20550,20550,20550,0
20231024,191200,324329660,20550,20550,20550,20550,0
20231024,191100,324329660,20550,20550,20550,20550,0
20231024,191000,324329660,20550,20550,20550,20550,0
20231024,190900,324329660,20550,20550,20550,20550,0
20231024,190800,324329660,20550,20550,20550,20550,335
20231024,190700,324329660,20550,20550,20550,20550,0
20231024,190600,324329660,20550,20550,20550,20550,0
20231024,190500,324329660,20550,20550,20550,20550,0
20231024,190400,324329660,20550,20550,20550,20550,0
20231024,190300,324329660,20550,20550,20550,20550,0
20231024,190200,324329660,20550,20550,20550,20550,0
20231024,190100,324329660,20550,20550,20550,20550,0
20231024,190000,324329660,20550,20550,20550,20550,0
20231024,185900,324329660,20550,20550,20550,20550,0
20231024,185800,324329660,20550,20550,20550,20550,0
20231024,185700,324329660,20550,20550,20550,20550,0
20231024,185600,324329660,20550,20550,20550,20550,0
20231024,185500,324329660,20550,20550,20550,20550,0
20231024,185400,324329660,20550,20550,20550,20550,0
20231024,185300,324329660,20550,20550,20550,20550,0
20231024,185200,324329660,20550,20550,20550,20550,0
20231024,185100,324329660,20550,20550,20550,20550,0
20231024,185000,324329660,20550,20550,20550,20550,0
20231024,184900,324329660,20550,20550,20550,20550,0
20231024,184800,324329660,20550,20550,20550,20550,0
20231024,184700,324329660,20550,20550,20550,20550,0
20231024,184600,324329660,20550,20550,20550,20550,0
20231024,184500,324329660,20550,20550,20550,20550,0
20231024,184400,324329660,20550,20550,20550,20550,0
20231024,184300,324329660,20550,20550,20550,20550,0
20231024,184200,324329660,20550,20550,20550,20550,0
20231024,184100,324329660,20550,20550,20550,20550,0
20231024,184000,324329660,20550,20550,20550,20550,0
20231024,183900,324329660,20550,20550,20550,20550,0
20231024,183800,324329660,20550,20550,20550,20550,335
20231024,183700,324329660,20550,20550,20550,20550,0
20231024,183600,324329660,20550,20550,20550,20550,0
20231024,183500,324329660,20550,20550,20550,20550,0
20231024,183400,324329660,20550,20550,20550,20550,0
20231024,183300,324329660,20550,20550,20550,20550,0
20231024,183200,324329660,20550,20550,20550,20550,0
20231024,183100,324329660,20550,20550,20550,20550,0
20231024,183000,324329660,20550,20550,20550,20550,0
20231024,182900,324329660,20550,20550,20550,20550,0
20231024,182800,324329660,20550,20550,20550,20550,0
20231024,182700,324329660,20550,20550,20550,20550,0
20231024,182600,324329660,20550,20550,20550,20550,0
20231024,182500,324329660,20550,20550,20550,20550,0
20231024,182400,324329660,20550,20550,20550,20550,0
20231024,182300,324329660,20550,20550,20550,20550,0
20231024,182200,324329660,20550,20550,20550,20550,0
20231024,182100,324329660,20550,20550,20550,20550,0
20231024,182000,324329660,20550,20550,20550,20550,0
20231024,181900,324329660,20550,20550,20550,20550,0
20231024,181800,324329660,20550,20550,20550,20550,0
20231024,181700,324329660,20550,20550,20550,20550,0
20231024,181600,324329660,20550,20550,20550,20550,0
20231024,181500,324329660,20550,20550,20550,20550,0
20231024,181400,324329660,20550,20550,20550,20550,0
20231024,181300,324329660,20550,20550,20550,20550,0
20231024,181200,324329660,20550,20550,20550,20550,0
20231024,181100,324329660,20550,20550,20550,20550,0
20231024,181000,324329660,20550,20550,20550,20550,0
20231024,180900,324329660,20550,20550,20550,20550,0
20231024,180800,324329660,20550,20550,20550,20550,335
20231024,180700,324329660,20550,20550,20550,20550,0
20231024,180600,324329660,20550,20550,20550,20550,0
20231024,180500,324329660,20550,20550,20550,20550,0
20231024,180400,324329660,20550,20550,20550,20550,0
20231024,180300,324329660,20550,20550,20550,20550,0
20231024,180200,324329660,20550,20550,20550,20550,0
20231024,180100,324329660,20550,20550,20550,20550,0
20231024,180000,324329660,20550,20550,20550,20550,0
20231024,175900,324329660,20550,20550,20550,20550,0
20231024,175800,324329660,20550,20550,20550,20550,0
20231024,175700,324329660,20550,20550,20550,20550,0
20231024,175600,324329660,20550,20550,20550,20550,0
20231024,175500,324329660,20550,20550,20550,20550,0
20231024,175400,324329660,20550,20550,20550,20550,0
20231024,175300,324329660,20550,20550,20550,20550,0
20231024,175200,324329660,20550,20550,20550,20550,0
20231024,175100,324329660,20550,20550,20550,20550,0
20231024,175000,324329660,20550,20550,20550,20550,0
20231024,174900,324329660,20550,20550,20550,20550,0
20231024,174800,324329660,20550,20550,20550,20550,0
20231024,174700,324329660,20550,20550,20550,20550,0
20231024,174600,324329660,20550,20550,20550,20550,0
20231024,174500,324329660,20550,20550,20550,20550,0
20231024,174400,324329660,20550,20550,20550,20550,0
20231024,174300,324329660,20550,20550,20550,20550,0
20231024,174200,324329660,20550,20550,20550,20550,0
20231024,174100,324329660,20550,20550,20550,20550,0
20231024,174000,324329660,20550,20550,20550,20550,0
20231024,173900,324329660,20550,20550,20550,20550,0
20231024,173800,324329660,20550,20550,20550,20550,335
20231024,173700,324329660,20550,20550,20550,20550,0
20231024,173600,324329660,20550,20550,20550,20550,0
20231024,173500,324329660,20550,20550,20550,20550,0
20231024,173400,324329660,20550,20550,20550,20550,0
20231024,173300,324329660,20550,20550,20550,20550,0
20231024,173200,324329660,20550,20550,20550,20550,0
20231024,173100,324329660,20550,20550,20550,20550,0
20231024,173000,324329660,20550,20550,20550,20550,0
20231024,172900,324329660,20550,20550,20550,20550,0
20231024,172800,324329660,20550,20550,20550,20550,0
20231024,172700,324329660,20550,20550,20550,20550,0
20231024,172600,324329660,20550,20550,20550,20550,0
20231024,172500,324329660,20550,20550,20550,20550,0
20231024,172400,324329660,20550,20550,20550,20550,0
20231024,172300,324329660,20550,20550,20550,20550,0
20231024,172200,324329660,20550,20550,20550,20550,0
20231024,172100,324329660,20550,20550,20550,20550,0
20231024,172000,324329660,20550,20550,20550,20550,0
20231024,171900,324329660,20550,20550,20550,20550,0
20231024,171800,324329660,20550,20550,20550,20550,0
20231024,171700,324329660,20550,20550,20550,20550,0
20231024,171600,324329660,20550,20550,20550,20550,0
20231024,171500,324329660,20550,20550,20550,20550,0
20231024,171400,324329660,20550,20550,20550,20550,0
20231024,171300,324329660,20550,20550,20550,20550,0
20231024,171200,324329660,20550,20550,20550,20550,0
20231024,171100,324329660,20550,20550,20550,20550,0
20231024,171000,324329660,20550,20550,20550,20550,0
20231024,170900,324329660,20550,20550,20550,20550,0
20231024,170800,324329660,20550,20550,20550,20550,335
20231024,170700,324329660,20550,20550,20550,20550,0
20231024,170600,324329660,20550,20550,20550,20550,0
20231024,170500,324329660,20550,20550,20550,20550,0
20231024,170400,324329660,20550,20550,20550,20550,0
20231024,170300,324329660,20550,20550,20550,20550,0
20231024,170200,324329660,20550,20550,20550,20550,0
20231024,170100,324329660,20550,20550,20550,20550,0
20231024,170000,324329660,20550,20550,20550,20550,0
20231024,165900,324329660,20550,20550,20550,20550,0
20231024,165800,324329660,20550,20550,20550,20550,0
20231024,165700,324329660,20550,20550,20550,20550,0
20231024,165600,324329660,20550,20550,20550,20550,0
20231024,165500,324329660,20550,20550,20550,20550,0
20231024,165400,324329660,20550,20550,20550,20550,0
20231024,165300,324329660,20550,20550,20550,20550,0
20231024,165200,324329660,20550,20550,20550,20550,0
20231024,165100,324329660,20550,20550,20550,20550,0
20231024,165000,324329660,20550,20550,20550,20550,0
20231024,164900,324329660,20550,20550,20550,20550,0
20231024,164800,324329660,20550,20550,20550,20550,0
20231024,164700,324329660,20550,20550,20550,20550,0
20231024,164600,324329660,20550,20550,20550,20550,0
20231024,164500,324329660,20550,20550,20550,20550,0
20231024,164400,324329660,20550,20550,20550,20550,0
20231024,164300,324329660,20550,20550,20550,20550,0
20231024,164200,324329660,20550,20550,20550,20550,0
20231024,164100,324329660,20550,20550,20550,20550,0
20231024,164000,324329660,20550,20550,20550,20550,0
20231024,163900,324329660,20550,20550,20550,20550,0
20231024,163800,324329660,20550,20550,20550,20550,335
20231024,163700,324329660,20550,20550,20550,20550,0
20231024,163600,324329660,20550,20550,20550,20550,0
20231024,163500,324329660,20550,20550,20550,20550,0
20231024,163400,324329660,20550,20550,20550,20550,0
20231024,163300,324329660,20550,20550,20550,20550,0
20231024,163200,324329660,20550,20550,20550,20550,0
20231024,163100,324329660,20550,20550,20550,20550,0
20231024,163000,324329660,20550,20550,20550,20550,0
20231024,162900,324329660,20550,20550,20550,20550,0
20231024,162800,324329660,20550,20550,20550,20550,0
20231024,162700,324329660,20550,20550,20550,20550,0
20231024,162600,324329660,20550,20550,20550,20550,0
20231024,162500,324329660,20550,20550,20550,20550,0
20231024,162400,324329660,20550,20550,20550,20550,0
20231024,162300,324329660,20550,20550,20550,20550,0
20231024,162200,324329660,20550,20550,20550,20550,0
20231024,162100,324329660,20550,20550,20550,20550,0
20231024,162000,324329660,20550,20550,20550,20550,0
20231024,161900,324329660,20550,20550,20550,20550,0
20231024,161800,324329660,20550,20550,20550,20550,0
20231024,161700,324329660,20550,20550,20550,20550,0
20231024,161600,324329660,20550,20550,20550,20550,0
20231024,161500,324329660,20550,20550,20550,20550,0
20231024,161400,324329660,20550,20550,20550,20550,0
20231024,161300,324329660,20550,20550,20550,20550,0
20231024,161200,324329660,20550,20550,20550,20550,0
20231024,161100,324329660,20550,20550,20550,20550,0
20231024,161000,324329660,20550,20550,20550,20550,0
20231024,160900,324329660,20550,20550,20550,20550,0
20231024,160800,324329660,20550,20550,20550,20550,335
20231024,160700,324329660,20550,20550,20550,20550,0
20231024,160600,324329660,20550,20550,20550,20550,0
20231024,160500,324329660,20550,20550,20550,20550,0
20231024,160400,324329660,20550,20550,20550,20550,0
20231024,160300,324329660,20550,20550,20550,20550,0
20231024,160200,324329660,20550,20550,20550,20550,0
20231024,160100,324329660,20550,20550,20550,20550,0
20231024,160000,324329660,20550,20550,20550,20550,0
20231024,155900,324329660,20550,20550,20550,20550,0
20231024,155800,324329660,20550,20550,20550,20550,0
20231024,155700,324329660,20550,20550,20550,20550,0
20231024,155600,324329660,20550,20550,20550,20550,0
20231024,155500,324329660,20550,20550,20550,20550,0
20231024,155400,324329660,20550,20550,20550,20550,0
20231024,155300,324329660,20550,20550,20550,20550,0
20231024,155200,324329660,20550,20550,20550,20550,0
20231024,155100,324329660,20550,20550,20550,20550,0
20231024,155000,324329660,20550,20550,20550,20550,0
20231024,154900,324329660,20550,20550,20550,20550,0
20231024,154800,324329660,20550,20550,20550,20550,0
20231024,154700,324329660,20550,20550,20550,20550,0
20231024,154600,324329660,20550,20550,20550,20550,0
20231024,154500,324329660,20550,20550,20550,20550,0
20231024,154400,324329660,20550,20550,20550,20550,0
20231024,154300,324329660,20550,20550,20550,20550,0
20231024,154200,324329660,20550,20550,20550,20550,0
20231024,154100,324329660,20550,20550,20550,20550,0
20231024,154000,324329660,20550,20550,20550,20550,0
20231024,153900,324329660,20550,20550,20550,20550,0
20231024,153800,324329660,20550,20550,20550,20550,335
20231024,153700,324329660,20550,20550,20550,20550,0
20231024,153600,324329660,20550,20550,20550,20550,0
20231024,153500,324329660,20550,20550,20550,20550,0
20231024,153400,324329660,20550,20550,20550,20550,0
20231024,153300,324329660,20550,20550,20550,20550,0
20231024,153200,324329660,20550,20550,20550,20550,0
20231024,153100,324329660,20550,20550,20550,20550,0
20231024,153000,324329660,20550,20550,20550,20550,335
20231024,152900,317445410,20600,20600,20600,20600,0
20231024,152800,317445410,20600,20600,20600,20600,0
20231024,152700,317445410,20600,20600,20600,20600,0
20231024,152600,317445410,20600,20600,20600,20600,0
20231024,152500,317445410,20600,20600,20600,20600,0
20231024,152400,317445410,20600,20600,20600,20600,0
20231024,152300,317445410,20600,20600,20600,20600,0
20231024,152200,317445410,20600,20600,20600,20600,0
20231024,152100,317445410,20600,20600,20600,20600,0
20231024,152000,317445410,20600,20600,20600,20600,0
20231024,151900,317445410,20600,20550,20600,20550,44
20231024,151800,316541160,20600,20550,20600,20550,18
20231024,151700,316171160,20650,20650,20650,20650,0
20231024,151600,316171160,20650,20650,20650,20650,0
20231024,151500,316171160,20650,20650,20650,20650,0
20231024,151400,316171160,20650,20650,20650,20650,0
20231024,151300,316171160,20650,20650,20650,20650,1
20231024,151200,316150510,20600,20600,20600,20600,6
20231024,151100,316026910,20650,20650,20650,20650,0
20231024,151000,316026910,20650,20650,20650,20650,20
20231024,150900,315613910,20650,20650,20650,20650,0
20231024,150800,315613910,20650,20650,20650,20650,0
20231024,150700,315613910,20650,20650,20650,20650,1
20231024,150600,315593260,20550,20550,20550,20550,0
20231024,150500,315593260,20550,20700,20700,20550,26
20231024,150400,315058760,20650,20650,20650,20650,0
20231024,150300,315058760,20650,20650,20650,20650,3
20231024,150200,314996810,20650,20650,20650,20650,1
20231024,150100,314976160,20600,20600,20600,20600,8
20231024,150000,314811360,20650,20550,20650,20550,52
20231024,145900,313740110,20600,20600,20600,20600,0
20231024,145800,313740110,20600,20600,20600,20600,8
20231024,145700,313575310,20600,20550,20600,20500,135
20231024,145600,310804760,20550,20550,20550,20550,100
20231024,145500,308749760,20500,20500,20500,20500,82
20231024,145400,307068760,20450,20450,20450,20450,0
20231024,145300,307068760,20450,20500,20500,20450,203
20231024,145200,302917260,20550,20550,20550,20550,0
20231024,145100,302917260,20550,20550,20550,20550,0
20231024,145000,302917260,20550,20550,20550,20550,0
20231024,144900,302917260,20550,20550,20550,20550,0
20231024,144800,302917260,20550,20550,20550,20550,0
20231024,144700,302917260,20550,20550,20550,20550,100
20231024,144600,300862260,20500,20500,20500,20500,9
20231024,144500,300677760,20550,20550,20550,20550,7
20231024,144400,300533910,20500,20500,20500,20500,0
20231024,144300,300533910,20500,20500,20500,20500,1
20231024,144200,300513410,20500,20500,20500,20500,1
20231024,144100,300492910,20550,20550,20550,20550,0
20231024,144000,300492910,20550,20550,20550,20550,0
20231024,143900,300492910,20550,20550,20550,20550,0
20231024,143800,300492910,20550,20550,20550,20550,0
20231024,143700,300492910,20550,20550,20550,20550,100
20231024,143600,298437910,20500,20500,20500,20500,0
20231024,143500,298437910,20500,20500,20500,20500,2
20231024,143400,298396910,20550,20550,20550,20550,0
20231024,143300,298396910,20550,20550,20550,20550,0
20231024,143200,298396910,20550,20550,20550,20550,4
20231024,143100,298314710,20650,20650,20650,20650,0
20231024,143000,298314710,20650,20650,20650,20650,0
20231024,142900,298314710,20650,20650,20650,20650,21
20231024,142800,297881060,20650,20650,20650,20650,0
20231024,142700,297881060,20650,20650,20650,20650,0
20231024,142600,297881060,20650,20650,20650,20650,1
20231024,142500,297860410,20600,20600,20600,20600,187
20231024,142400,294008210,20600,20600,20600,20600,1
20231024,142300,293987610,20550,20550,20550,20550,0
20231024,142200,293987610,20550,20550,20550,20550,0
20231024,142100,293987610,20550,20550,20550,20550,23
20231024,142000,293514960,20550,20500,20550,20500,437
20231024,141900,284547560,20450,20450,20450,20450,286
20231024,141800,278698860,20450,20450,20450,20450,0
20231024,141700,278698860,20450,20450,20450,20400,104
20231024,141600,276577060,20400,20400,20400,20400,0
20231024,141500,276577060,20400,20400,20400,20400,0
20231024,141400,276577060,20400,20400,20400,20400,41
20231024,141300,275740660,20400,20400,20400,20400,107
20231024,141200,273557860,20350,20350,20350,20350,0
20231024,141100,273557860,20350,20300,20350,20300,188
20231024,141000,269736960,20300,20300,20300,20300,0
20231024,140900,269736960,20300,20300,20300,20300,3
20231024,140800,269676060,20300,20300,20300,20300,0
20231024,140700,269676060,20300,20300,20300,20300,60
20231024,140600,268458060,20300,20300,20300,20300,0
20231024,140500,268458060,20300,20300,20300,20300,134
20231024,140400,265737860,20250,20250,20250,20250,0
20231024,140300,265737860,20250,20250,20250,20250,86
20231024,140200,263996360,20200,20200,20200,20200,0
20231024,140100,263996360,20200,20200,20200,20200,0
20231024,140000,263996360,20200,20200,20200,20200,0
20231024,135900,263996360,20200,20200,20200,20200,0
20231024,135800,263996360,20200,20200,20200,20200,2
20231024,135700,263955960,20250,20250,20250,20250,0
20231024,135600,263955960,20250,20250,20250,20250,0
20231024,135500,263955960,20250,20250,20250,20250,0
20231024,135400,263955960,20250,20250,20250,20250,0
20231024,135300,263955960,20250,20250,20250,20250,0
20231024,135200,263955960,20250,20250,20250,20250,100
20231024,135100,261930960,20200,20200,20200,20200,0
20231024,135000,261930960,20200,20200,20200,20200,0
20231024,134900,261930960,20200,20200,20200,20200,2
20231024,134800,261890560,20200,20200,20200,20200,0
20231024,134700,261890560,20200,20200,20200,20200,1
20231024,134600,261870360,20250,20250,20250,20250,0
20231024,134500,261870360,20250,20250,20250,20250,0
20231024,134400,261870360,20250,20250,20250,20250,0
20231024,134300,261870360,20250,20250,20250,20250,0
20231024,134200,261870360,20250,20250,20250,20250,0
20231024,134100,261870360,20250,20250,20250,20250,0
20231024,134000,261870360,20250,20250,20250,20250,203
20231024,133900,257759610,20200,20200,20200,20200,1
20231024,133800,257739410,20200,20200,20200,20200,0
20231024,133700,257739410,20200,20200,20200,20200,0
20231024,133600,257739410,20200,20200,20200,20200,0
20231024,133500,257739410,20200,20200,20200,20200,58
20231024,133400,256567810,20150,20150,20150,20150,0
20231024,133300,256567810,20150,20150,20150,20150,0
20231024,133200,256567810,20150,20150,20150,20150,112
20231024,133100,254311010,20100,20100,20100,20100,417
20231024,133000,245929310,20100,20100,20100,20100,0
20231024,132900,245929310,20100,20100,20100,20100,0
20231024,132800,245929310,20100,20100,20100,20100,0
20231024,132700,245929310,20100,20100,20100,20100,0
20231024,132600,245929310,20100,20100,20100,20100,0
20231024,132500,245929310,20100,20100,20100,20100,0
20231024,132400,245929310,20100,20100,20100,20100,0
20231024,132300,245929310,20100,20100,20100,20100,209
20231024,132200,241728410,20150,20150,20150,20150,0
20231024,132100,241728410,20150,20150,20150,20150,202
20231024,132000,237658110,20200,20200,20200,20200,0
20231024,131900,237658110,20200,20200,20200,20200,0
20231024,131800,237658110,20200,20200,20200,20200,0
20231024,131700,237658110,20200,20200,20200,20200,487
20231024,131600,227820710,20200,20200,20200,20200,321
20231024,131500,221336510,20150,20100,20150,20100,146
20231024,131400,218396560,20000,20000,20000,20000,0
20231024,131300,218396560,20000,20000,20000,20000,0
20231024,131200,218396560,20000,20000,20000,20000,0
20231024,131100,218396560,20000,20000,20000,20000,0
20231024,131000,218396560,20000,20000,20000,20000,0
20231024,130900,218396560,20000,20000,20000,20000,0
20231024,130800,218396560,20000,20000,20000,20000,0
20231024,130700,218396560,20000,20000,20000,20000,0
20231024,130600,218396560,20000,20000,20000,20000,0
20231024,130500,218396560,20000,20050,20050,20000,351
20231024,130400,211376510,20000,20000,20000,20000,0
20231024,130300,211376510,20000,20000,20000,20000,43
20231024,130200,210516510,20000,19990,20000,19990,14
20231024,130100,210236530,20050,20050,20050,20050,0
20231024,130000,210236530,20050,20050,20050,20050,0
20231024,125900,210236530,20050,20050,20050,20050,3
20231024,125800,210176380,19940,19940,19940,19940,31
20231024,125700,209558240,19960,19960,19960,19960,0
20231024,125600,209558240,19960,20000,20000,19960,14
20231024,125500,209278730,20050,20250,20250,20050,4
20231024,125400,209198280,20200,20200,20200,20200,60
20231024,125300,207986280,20200,20100,20200,20100,200
20231024,125200,203951630,20050,20050,20050,20050,0
20231024,125100,203951630,20050,20050,20050,20050,0
20231024,125000,203951630,20050,20050,20050,20050,16
20231024,124900,203630830,20050,20050,20050,20050,2
20231024,124800,203590730,20100,20100,20100,20100,0
20231024,124700,203590730,20100,20100,20100,20100,0
20231024,124600,203590730,20100,20100,20100,20100,0
20231024,124500,203590730,20100,20100,20100,20100,0
20231024,124400,203590730,20100,20100,20100,20100,0
20231024,124300,203590730,20100,20100,20100,20100,0
20231024,124200,203590730,20100,20050,20100,20050,57
20231024,124100,202445130,20050,20150,20150,20050,36
20231024,124000,201722830,20050,20050,20050,20050,43
20231024,123900,200860680,20050,20050,20050,20050,0
20231024,123800,200860680,20050,20050,20050,20050,2
20231024,123700,200820580,20200,20200,20200,20200,0
20231024,123600,200820580,20200,20200,20200,20200,2
20231024,123500,200780180,20200,20200,20200,20200,1
20231024,123400,200759980,20100,20100,20100,20100,0
20231024,123300,200759980,20100,20100,20100,20100,0
20231024,123200,200759980,20100,20100,20100,20100,0
20231024,123100,200759980,20100,20100,20100,20100,0
20231024,123000,200759980,20100,20100,20100,20100,0
20231024,122900,200759980,20100,20100,20100,20100,1
20231024,122800,200739880,20200,20200,20200,20200,0
20231024,122700,200739880,20200,20200,20200,20200,0
20231024,122600,200739880,20200,20200,20200,20200,0
20231024,122500,200739880,20200,20200,20200,20200,0
20231024,122400,200739880,20200,20200,20200,20200,100
20231024,122300,198719880,20200,20150,20200,20150,113
20231024,122200,196437880,20150,20100,20150,20100,130
20231024,122100,193819380,20050,20050,20100,20050,201
20231024,122000,189784330,20000,20000,20000,20000,0
20231024,121900,189784330,20000,19960,20000,19960,12
20231024,121800,189544770,19960,19950,19960,19950,29
20231024,121700,188966030,19930,19930,19930,19930,0
20231024,121600,188966030,19930,19930,19930,19930,0
20231024,121500,188966030,19930,19930,19930,19930,0
20231024,121400,188966030,19930,19930,19930,19930,0
20231024,121300,188966030,19930,19930,19930,19930,5
20231024,121200,188866380,19930,19930,19930,19930,0
20231024,121100,188866380,19930,19930,19930,19930,0
20231024,121000,188866380,19930,19900,19930,19900,56
20231024,120900,187750380,19890,19890,19890,19890,1
20231024,120800,187730490,19880,19880,19880,19880,0
20231024,120700,187730490,19880,19880,19880,19880,1
20231024,120600,187710610,19820,19820,19820,19820,0
20231024,120500,187710610,19820,19820,19820,19820,0
20231024,120400,187710610,19820,19820,19820,19820,45
20231024,120300,186818710,19910,19960,19960,19910,179
20231024,120200,183249370,19960,19960,19960,19960,0
20231024,120100,183249370,19960,19960,19960,19960,1
20231024,120000,183229410,19960,19960,19960,19960,1
20231024,115900,183209450,19990,19990,19990,19990,28
20231024,115800,182649730,20000,20000,20000,20000,0
20231024,115700,182649730,20000,20000,20000,20000,1
20231024,115600,182629730,19990,19990,19990,19990,0
20231024,115500,182629730,19990,19990,19990,19990,1
20231024,115400,182609740,20050,20050,20050,20050,0
20231024,115300,182609740,20050,20050,20050,20050,10
20231024,115200,182409240,20050,20050,20050,20050,0
20231024,115100,182409240,20050,20050,20050,20050,0
20231024,115000,182409240,20050,20050,20050,20050,5
20231024,114900,182308990,20000,20000,20000,20000,0
20231024,114800,182308990,20000,20000,20000,20000,0
20231024,114700,182308990,20000,20000,20000,20000,0
20231024,114600,182308990,20000,20000,20000,20000,45
20231024,114500,181408990,20000,20000,20000,20000,0
20231024,114400,181408990,20000,20000,20000,20000,159
20231024,114300,178228990,19900,19900,19900,19900,0
20231024,114200,178228990,19900,19900,19900,19900,0
20231024,114100,178228990,19900,19900,19900,19900,0
20231024,114000,178228990,19900,19900,19900,19900,4
20231024,113900,178149390,19980,19980,19980,19980,0
20231024,113800,178149390,19980,19980,19980,19980,0
20231024,113700,178149390,19980,19980,19980,19980,0
20231024,113600,178149390,19980,19980,19980,19980,8
20231024,113500,177989550,19990,19990,19990,19990,0
20231024,113400,177989550,19990,19990,19990,19990,0
20231024,113300,177989550,19990,19990,19990,19990,0
20231024,113200,177989550,19990,19990,19990,19990,0
20231024,113100,177989550,19990,19990,19990,19990,2
20231024,113000,177949570,20150,20150,20150,20150,0
20231024,112900,177949570,20150,20000,20150,20000,52
20231024,112800,176907020,20150,20000,20150,20000,280
20231024,112700,171283570,20000,20000,20000,20000,0
20231024,112600,171283570,20000,19900,20000,19900,75
20231024,112500,169789040,19900,19900,19900,19900,3
20231024,112400,169729340,19890,19890,19890,19890,0
20231024,112300,169729340,19890,19820,19890,19820,199
20231024,112200,165780030,19810,19810,19810,19810,0
20231024,112100,165780030,19810,19810,19810,19810,1
20231024,112000,165760220,19800,19800,19800,19800,0
20231024,111900,165760220,19800,19800,19800,19800,0
20231024,111800,165760220,19800,19770,19800,19770,61
20231024,111700,164553020,19760,19760,19760,19760,0
20231024,111600,164553020,19760,19760,19760,19760,0
20231024,111500,164553020,19760,19760,19760,19760,0
20231024,111400,164553020,19760,19760,19760,19760,0
20231024,111300,164553020,19760,19740,19760,19740,29
20231024,111200,163980540,19730,19710,19730,19710,17
20231024,111100,163645440,19660,19660,19660,19660,0
20231024,111000,163645440,19660,19660,19660,19660,0
20231024,110900,163645440,19660,19670,19670,19660,7
20231024,110800,163507760,19670,19670,19670,19670,0
20231024,110700,163507760,19670,19670,19670,19670,0
20231024,110600,163507760,19670,19670,19670,19670,0
20231024,110500,163507760,19670,19670,19670,19670,0
20231024,110400,163507760,19670,19670,19670,19670,0
20231024,110300,163507760,19670,19670,19670,19670,0
20231024,110200,163507760,19670,19670,19670,19670,0
20231024,110100,163507760,19670,19670,19670,19670,0
20231024,110000,163507760,19670,19650,19670,19650,38
20231024,105900,162760360,19650,19570,19650,19560,142
20231024,105800,159974920,19570,19570,19570,19570,27
20231024,105700,159446530,19650,19640,19650,19640,22
20231024,105600,159014440,19640,19640,19640,19640,2
20231024,105500,158975160,19630,19630,19630,19630,0
20231024,105400,158975160,19630,19620,19630,19620,45
20231024,105300,158091870,19520,19520,19520,19520,0
20231024,105200,158091870,19520,19520,19520,19520,0
20231024,105100,158091870,19520,19520,19520,19520,200
20231024,105000,154187870,19520,19560,19560,19520,1135
20231024,104900,132016380,19640,19640,19640,19640,0
20231024,104800,132016380,19640,19640,19640,19640,58
20231024,104700,130877260,19640,19640,19640,19640,0
20231024,104600,130877260,19640,19640,19640,19640,0
20231024,104500,130877260,19640,19640,19640,19640,0
20231024,104400,130877260,19640,19640,19640,19640,50
20231024,104300,129895260,19510,19510,19510,19510,3
20231024,104200,129836730,19500,19500,19500,19500,0
20231024,104100,129836730,19500,19500,19500,19500,0
20231024,104000,129836730,19500,19500,19500,19500,0
20231024,103900,129836730,19500,19500,19500,19500,0
20231024,103800,129836730,19500,19520,19520,19500,54
20231024,103700,128783680,19480,19480,19480,19480,0
20231024,103600,128783680,19480,19480,19480,19480,0
20231024,103500,128783680,19480,19670,19670,19480,100
20231024,103400,126831400,19650,19650,19650,19650,0
20231024,103300,126831400,19650,19650,19650,19650,0
20231024,103200,126831400,19650,19650,19650,19650,0
20231024,103100,126831400,19650,19650,19650,19650,0
20231024,103000,126831400,19650,19650,19650,19650,0
20231024,102900,126831400,19650,19650,19650,19650,0
20231024,102800,126831400,19650,19590,19650,19430,918
20231024,102700,108922600,19600,19750,19750,19600,1127
20231024,102600,86733730,19750,19750,19750,19750,0
20231024,102500,86733730,19750,19750,19750,19750,0
20231024,102400,86733730,19750,19750,19750,19750,0
20231024,102300,86733730,19750,19750,19750,19750,0
20231024,102200,86733730,19750,19880,19880,19750,10
20231024,102100,86536070,19890,19890,19890,19890,100
20231024,102000,84547070,19890,19890,19890,19890,0
20231024,101900,84547070,19890,19890,19890,19890,0
20231024,101800,84547070,19890,19890,19890,19890,0
20231024,101700,84547070,19890,19890,19890,19890,0
20231024,101600,84547070,19890,19890,19890,19890,0
20231024,101500,84547070,19890,19890,19890,19890,2
20231024,101400,84507290,19890,19880,19890,19880,15
20231024,101300,84209000,19720,19720,19720,19720,0
20231024,101200,84209000,19720,19720,19720,19720,0
20231024,101100,84209000,19720,19720,19720,19720,0
20231024,101000,84209000,19720,19720,19720,19720,0
20231024,100900,84209000,19720,19720,19720,19720,0
20231024,100800,84209000,19720,19750,19750,19720,23
20231024,100700,83755050,19850,19850,19850,19850,2
20231024,100600,83715350,19880,19880,19880,19880,4
20231024,100500,83635830,19880,19880,19880,19880,3
20231024,100400,83576190,19750,19770,19770,19750,3
20231024,100300,83516920,19910,19910,19910,19910,0
20231024,100200,83516920,19910,19910,19910,19910,0
20231024,100100,83516920,19910,19900,19910,19900,7
20231024,100000,83377600,19780,19720,19780,19720,13
20231024,095900,83120820,19720,19730,19730,19720,15
20231024,095800,82824880,19730,19830,19900,19730,141
20231024,095700,80023680,19820,19820,19820,19820,1
20231024,095600,80003860,19770,19770,19770,19770,0
20231024,095500,80003860,19770,19810,19810,19770,13
20231024,095400,79746400,19770,19770,19770,19770,31
20231024,095300,79133530,19710,19710,19710,19710,1
20231024,095200,79113820,19730,19730,19730,19730,0
20231024,095100,79113820,19730,19770,19770,19730,142
20231024,095000,76307350,19780,19780,19780,19780,1
20231024,094900,76287570,19780,19780,19780,19780,0
20231024,094800,76287570,19780,19810,19810,19780,81
20231024,094700,74683810,19820,19850,19850,19820,237
20231024,094600,69982300,19850,19850,19850,19850,0
20231024,094500,69982300,19850,19850,19850,19850,0
20231024,094400,69982300,19850,19850,19850,19850,96
20231024,094300,68076700,19840,19900,19900,19840,103
20231024,094200,66027270,19840,19840,19840,19840,0
20231024,094100,66027270,19840,19910,19910,19840,1100
20231024,094000,44154550,19920,20050,20050,19920,467
20231024,093900,34844370,20050,20050,20050,20050,0
20231024,093800,34844370,20050,20050,20050,20050,0
20231024,093700,34844370,20050,20050,20050,20050,0
20231024,093600,34844370,20050,20050,20050,20050,1
20231024,093500,34824320,20050,20050,20050,20050,0
20231024,093400,34824320,20050,20050,20050,20050,0
20231024,093300,34824320,20050,20050,20050,20050,2
20231024,093200,34784220,20050,20050,20050,20050,0
20231024,093100,34784220,20050,20050,20050,20050,102
20231024,093000,32739120,19950,19950,19950,19950,0
20231024,092900,32739120,19950,19950,19950,19950,0
20231024,092800,32739120,19950,19950,19950,19950,34
20231024,092700,32060820,19930,19930,19930,19930,0
20231024,092600,32060820,19930,19980,19980,19930,292
20231024,092500,26233960,19960,19960,19960,19960,9
20231024,092400,26054320,19960,19960,19960,19960,32
20231024,092300,25415600,19960,19960,19960,19960,0
20231024,092200,25415600,19960,19960,19960,19960,2
20231024,092100,25375680,19960,19990,19990,19960,102
20231024,092000,23336760,19990,19990,19990,19990,0
20231024,091900,23336760,19990,19990,19990,19990,2
20231024,091800,23296780,19990,19990,19990,19990,0
20231024,091700,23296780,19990,19990,19990,19990,0
20231024,091600,23296780,19990,19990,19990,19990,0
20231024,091500,23296780,19990,19990,19990,19990,62
20231024,091400,22057400,19950,20000,20000,19950,796
20231024,091300,6140500,20050,20100,20100,20050,23
20231024,091200,5678850,20000,20000,20000,20000,0
20231024,091100,5678850,20000,20000,20000,20000,0
20231024,091000,5678850,20000,20000,20000,20000,0
20231024,090900,5678850,20000,20000,20000,20000,0
20231024,090800,5678850,20000,20000,20000,20000,0
20231024,090700,5678850,20000,20000,20000,20000,0
20231024,090600,5678850,20000,20000,20000,20000,0
20231024,090500,5678850,20000,20000,20000,20000,0
20231024,090400,5678850,20000,20000,20000,20000,0
20231024,090300,5678850,20000,20000,20000,20000,30
20231024,090200,5078850,20050,20050,20100,20050,140
20231024,090100,2271650,20150,20150,20150,20150,0
20231024,090000,2271650,20150,20500,20500,20150,111