KissMeData/199730/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,200800,314460740,11840,11840,11840,11840,655
20231024,200700,314460740,11840,11840,11840,11840,0
20231024,200600,314460740,11840,11840,11840,11840,0
20231024,200500,314460740,11840,11840,11840,11840,0
20231024,200400,314460740,11840,11840,11840,11840,0
20231024,200300,314460740,11840,11840,11840,11840,0
20231024,200200,314460740,11840,11840,11840,11840,0
20231024,200100,314460740,11840,11840,11840,11840,0
20231024,200000,314460740,11840,11840,11840,11840,0
20231024,195900,314460740,11840,11840,11840,11840,0
20231024,195800,314460740,11840,11840,11840,11840,0
20231024,195700,314460740,11840,11840,11840,11840,0
20231024,195600,314460740,11840,11840,11840,11840,0
20231024,195500,314460740,11840,11840,11840,11840,0
20231024,195400,314460740,11840,11840,11840,11840,0
20231024,195300,314460740,11840,11840,11840,11840,0
20231024,195200,314460740,11840,11840,11840,11840,0
20231024,195100,314460740,11840,11840,11840,11840,0
20231024,195000,314460740,11840,11840,11840,11840,0
20231024,194900,314460740,11840,11840,11840,11840,0
20231024,194800,314460740,11840,11840,11840,11840,0
20231024,194700,314460740,11840,11840,11840,11840,0
20231024,194600,314460740,11840,11840,11840,11840,0
20231024,194500,314460740,11840,11840,11840,11840,0
20231024,194400,314460740,11840,11840,11840,11840,0
20231024,194300,314460740,11840,11840,11840,11840,0
20231024,194200,314460740,11840,11840,11840,11840,0
20231024,194100,314460740,11840,11840,11840,11840,0
20231024,194000,314460740,11840,11840,11840,11840,0
20231024,193900,314460740,11840,11840,11840,11840,0
20231024,193800,314460740,11840,11840,11840,11840,655
20231024,193700,314460740,11840,11840,11840,11840,0
20231024,193600,314460740,11840,11840,11840,11840,0
20231024,193500,314460740,11840,11840,11840,11840,0
20231024,193400,314460740,11840,11840,11840,11840,0
20231024,193300,314460740,11840,11840,11840,11840,0
20231024,193200,314460740,11840,11840,11840,11840,0
20231024,193100,314460740,11840,11840,11840,11840,0
20231024,193000,314460740,11840,11840,11840,11840,0
20231024,192900,314460740,11840,11840,11840,11840,0
20231024,192800,314460740,11840,11840,11840,11840,0
20231024,192700,314460740,11840,11840,11840,11840,0
20231024,192600,314460740,11840,11840,11840,11840,0
20231024,192500,314460740,11840,11840,11840,11840,0
20231024,192400,314460740,11840,11840,11840,11840,0
20231024,192300,314460740,11840,11840,11840,11840,0
20231024,192200,314460740,11840,11840,11840,11840,0
20231024,192100,314460740,11840,11840,11840,11840,0
20231024,192000,314460740,11840,11840,11840,11840,0
20231024,191900,314460740,11840,11840,11840,11840,0
20231024,191800,314460740,11840,11840,11840,11840,0
20231024,191700,314460740,11840,11840,11840,11840,0
20231024,191600,314460740,11840,11840,11840,11840,0
20231024,191500,314460740,11840,11840,11840,11840,0
20231024,191400,314460740,11840,11840,11840,11840,0
20231024,191300,314460740,11840,11840,11840,11840,0
20231024,191200,314460740,11840,11840,11840,11840,0
20231024,191100,314460740,11840,11840,11840,11840,0
20231024,191000,314460740,11840,11840,11840,11840,0
20231024,190900,314460740,11840,11840,11840,11840,0
20231024,190800,314460740,11840,11840,11840,11840,655
20231024,190700,314460740,11840,11840,11840,11840,0
20231024,190600,314460740,11840,11840,11840,11840,0
20231024,190500,314460740,11840,11840,11840,11840,0
20231024,190400,314460740,11840,11840,11840,11840,0
20231024,190300,314460740,11840,11840,11840,11840,0
20231024,190200,314460740,11840,11840,11840,11840,0
20231024,190100,314460740,11840,11840,11840,11840,0
20231024,190000,314460740,11840,11840,11840,11840,0
20231024,185900,314460740,11840,11840,11840,11840,0
20231024,185800,314460740,11840,11840,11840,11840,0
20231024,185700,314460740,11840,11840,11840,11840,0
20231024,185600,314460740,11840,11840,11840,11840,0
20231024,185500,314460740,11840,11840,11840,11840,0
20231024,185400,314460740,11840,11840,11840,11840,0
20231024,185300,314460740,11840,11840,11840,11840,0
20231024,185200,314460740,11840,11840,11840,11840,0
20231024,185100,314460740,11840,11840,11840,11840,0
20231024,185000,314460740,11840,11840,11840,11840,0
20231024,184900,314460740,11840,11840,11840,11840,0
20231024,184800,314460740,11840,11840,11840,11840,0
20231024,184700,314460740,11840,11840,11840,11840,0
20231024,184600,314460740,11840,11840,11840,11840,0
20231024,184500,314460740,11840,11840,11840,11840,0
20231024,184400,314460740,11840,11840,11840,11840,0
20231024,184300,314460740,11840,11840,11840,11840,0
20231024,184200,314460740,11840,11840,11840,11840,0
20231024,184100,314460740,11840,11840,11840,11840,0
20231024,184000,314460740,11840,11840,11840,11840,0
20231024,183900,314460740,11840,11840,11840,11840,0
20231024,183800,314460740,11840,11840,11840,11840,655
20231024,183700,314460740,11840,11840,11840,11840,0
20231024,183600,314460740,11840,11840,11840,11840,0
20231024,183500,314460740,11840,11840,11840,11840,0
20231024,183400,314460740,11840,11840,11840,11840,0
20231024,183300,314460740,11840,11840,11840,11840,0
20231024,183200,314460740,11840,11840,11840,11840,0
20231024,183100,314460740,11840,11840,11840,11840,0
20231024,183000,314460740,11840,11840,11840,11840,0
20231024,182900,314460740,11840,11840,11840,11840,0
20231024,182800,314460740,11840,11840,11840,11840,0
20231024,182700,314460740,11840,11840,11840,11840,0
20231024,182600,314460740,11840,11840,11840,11840,0
20231024,182500,314460740,11840,11840,11840,11840,0
20231024,182400,314460740,11840,11840,11840,11840,0
20231024,182300,314460740,11840,11840,11840,11840,0
20231024,182200,314460740,11840,11840,11840,11840,0
20231024,182100,314460740,11840,11840,11840,11840,0
20231024,182000,314460740,11840,11840,11840,11840,0
20231024,181900,314460740,11840,11840,11840,11840,0
20231024,181800,314460740,11840,11840,11840,11840,0
20231024,181700,314460740,11840,11840,11840,11840,0
20231024,181600,314460740,11840,11840,11840,11840,0
20231024,181500,314460740,11840,11840,11840,11840,0
20231024,181400,314460740,11840,11840,11840,11840,0
20231024,181300,314460740,11840,11840,11840,11840,0
20231024,181200,314460740,11840,11840,11840,11840,0
20231024,181100,314460740,11840,11840,11840,11840,0
20231024,181000,314460740,11840,11840,11840,11840,0
20231024,180900,314460740,11840,11840,11840,11840,0
20231024,180800,314460740,11840,11840,11840,11840,655
20231024,180700,314460740,11840,11840,11840,11840,0
20231024,180600,314460740,11840,11840,11840,11840,0
20231024,180500,314460740,11840,11840,11840,11840,0
20231024,180400,314460740,11840,11840,11840,11840,0
20231024,180300,314460740,11840,11840,11840,11840,0
20231024,180200,314460740,11840,11840,11840,11840,0
20231024,180100,314460740,11840,11840,11840,11840,0
20231024,180000,314460740,11840,11840,11840,11840,0
20231024,175900,314460740,11840,11840,11840,11840,0
20231024,175800,314460740,11840,11840,11840,11840,0
20231024,175700,314460740,11840,11840,11840,11840,0
20231024,175600,314460740,11840,11840,11840,11840,0
20231024,175500,314460740,11840,11840,11840,11840,0
20231024,175400,314460740,11840,11840,11840,11840,0
20231024,175300,314460740,11840,11840,11840,11840,0
20231024,175200,314460740,11840,11840,11840,11840,0
20231024,175100,314460740,11840,11840,11840,11840,0
20231024,175000,314460740,11840,11840,11840,11840,0
20231024,174900,314460740,11840,11840,11840,11840,0
20231024,174800,314460740,11840,11840,11840,11840,0
20231024,174700,314460740,11840,11840,11840,11840,0
20231024,174600,314460740,11840,11840,11840,11840,0
20231024,174500,314460740,11840,11840,11840,11840,0
20231024,174400,314460740,11840,11840,11840,11840,0
20231024,174300,314460740,11840,11840,11840,11840,0
20231024,174200,314460740,11840,11840,11840,11840,0
20231024,174100,314460740,11840,11840,11840,11840,0
20231024,174000,314460740,11840,11840,11840,11840,0
20231024,173900,314460740,11840,11840,11840,11840,0
20231024,173800,314460740,11840,11840,11840,11840,655
20231024,173700,314460740,11840,11840,11840,11840,0
20231024,173600,314460740,11840,11840,11840,11840,0
20231024,173500,314460740,11840,11840,11840,11840,0
20231024,173400,314460740,11840,11840,11840,11840,0
20231024,173300,314460740,11840,11840,11840,11840,0
20231024,173200,314460740,11840,11840,11840,11840,0
20231024,173100,314460740,11840,11840,11840,11840,0
20231024,173000,314460740,11840,11840,11840,11840,0
20231024,172900,314460740,11840,11840,11840,11840,0
20231024,172800,314460740,11840,11840,11840,11840,0
20231024,172700,314460740,11840,11840,11840,11840,0
20231024,172600,314460740,11840,11840,11840,11840,0
20231024,172500,314460740,11840,11840,11840,11840,0
20231024,172400,314460740,11840,11840,11840,11840,0
20231024,172300,314460740,11840,11840,11840,11840,0
20231024,172200,314460740,11840,11840,11840,11840,0
20231024,172100,314460740,11840,11840,11840,11840,0
20231024,172000,314460740,11840,11840,11840,11840,0
20231024,171900,314460740,11840,11840,11840,11840,0
20231024,171800,314460740,11840,11840,11840,11840,0
20231024,171700,314460740,11840,11840,11840,11840,0
20231024,171600,314460740,11840,11840,11840,11840,0
20231024,171500,314460740,11840,11840,11840,11840,0
20231024,171400,314460740,11840,11840,11840,11840,0
20231024,171300,314460740,11840,11840,11840,11840,0
20231024,171200,314460740,11840,11840,11840,11840,0
20231024,171100,314460740,11840,11840,11840,11840,0
20231024,171000,314460740,11840,11840,11840,11840,0
20231024,170900,314460740,11840,11840,11840,11840,0
20231024,170800,314460740,11840,11840,11840,11840,655
20231024,170700,314460740,11840,11840,11840,11840,0
20231024,170600,314460740,11840,11840,11840,11840,0
20231024,170500,314460740,11840,11840,11840,11840,0
20231024,170400,314460740,11840,11840,11840,11840,0
20231024,170300,314460740,11840,11840,11840,11840,0
20231024,170200,314460740,11840,11840,11840,11840,0
20231024,170100,314460740,11840,11840,11840,11840,0
20231024,170000,314460740,11840,11840,11840,11840,0
20231024,165900,314460740,11840,11840,11840,11840,0
20231024,165800,314460740,11840,11840,11840,11840,0
20231024,165700,314460740,11840,11840,11840,11840,0
20231024,165600,314460740,11840,11840,11840,11840,0
20231024,165500,314460740,11840,11840,11840,11840,0
20231024,165400,314460740,11840,11840,11840,11840,0
20231024,165300,314460740,11840,11840,11840,11840,0
20231024,165200,314460740,11840,11840,11840,11840,0
20231024,165100,314460740,11840,11840,11840,11840,0
20231024,165000,314460740,11840,11840,11840,11840,0
20231024,164900,314460740,11840,11840,11840,11840,0
20231024,164800,314460740,11840,11840,11840,11840,0
20231024,164700,314460740,11840,11840,11840,11840,0
20231024,164600,314460740,11840,11840,11840,11840,0
20231024,164500,314460740,11840,11840,11840,11840,0
20231024,164400,314460740,11840,11840,11840,11840,0
20231024,164300,314460740,11840,11840,11840,11840,0
20231024,164200,314460740,11840,11840,11840,11840,0
20231024,164100,314460740,11840,11840,11840,11840,0
20231024,164000,314460740,11840,11840,11840,11840,0
20231024,163900,314460740,11840,11840,11840,11840,0
20231024,163800,314460740,11840,11840,11840,11840,655
20231024,163700,314460740,11840,11840,11840,11840,0
20231024,163600,314460740,11840,11840,11840,11840,0
20231024,163500,314460740,11840,11840,11840,11840,0
20231024,163400,314460740,11840,11840,11840,11840,0
20231024,163300,314460740,11840,11840,11840,11840,0
20231024,163200,314460740,11840,11840,11840,11840,0
20231024,163100,314460740,11840,11840,11840,11840,0
20231024,163000,314460740,11840,11840,11840,11840,0
20231024,162900,314460740,11840,11840,11840,11840,0
20231024,162800,314460740,11840,11840,11840,11840,0
20231024,162700,314460740,11840,11840,11840,11840,0
20231024,162600,314460740,11840,11840,11840,11840,0
20231024,162500,314460740,11840,11840,11840,11840,0
20231024,162400,314460740,11840,11840,11840,11840,0
20231024,162300,314460740,11840,11840,11840,11840,0
20231024,162200,314460740,11840,11840,11840,11840,0
20231024,162100,314460740,11840,11840,11840,11840,0
20231024,162000,314460740,11840,11840,11840,11840,0
20231024,161900,314460740,11840,11840,11840,11840,0
20231024,161800,314460740,11840,11840,11840,11840,0
20231024,161700,314460740,11840,11840,11840,11840,0
20231024,161600,314460740,11840,11840,11840,11840,0
20231024,161500,314460740,11840,11840,11840,11840,0
20231024,161400,314460740,11840,11840,11840,11840,0
20231024,161300,314460740,11840,11840,11840,11840,0
20231024,161200,314460740,11840,11840,11840,11840,0
20231024,161100,314460740,11840,11840,11840,11840,0
20231024,161000,314460740,11840,11840,11840,11840,0
20231024,160900,314460740,11840,11840,11840,11840,0
20231024,160800,314460740,11840,11840,11840,11840,655
20231024,160700,314460740,11840,11840,11840,11840,0
20231024,160600,314460740,11840,11840,11840,11840,0
20231024,160500,314460740,11840,11840,11840,11840,0
20231024,160400,314460740,11840,11840,11840,11840,0
20231024,160300,314460740,11840,11840,11840,11840,0
20231024,160200,314460740,11840,11840,11840,11840,0
20231024,160100,314460740,11840,11840,11840,11840,0
20231024,160000,314460740,11840,11840,11840,11840,0
20231024,155900,314460740,11840,11840,11840,11840,0
20231024,155800,314460740,11840,11840,11840,11840,0
20231024,155700,314460740,11840,11840,11840,11840,0
20231024,155600,314460740,11840,11840,11840,11840,0
20231024,155500,314460740,11840,11840,11840,11840,0
20231024,155400,314460740,11840,11840,11840,11840,0
20231024,155300,314460740,11840,11840,11840,11840,0
20231024,155200,314460740,11840,11840,11840,11840,0
20231024,155100,314460740,11840,11840,11840,11840,0
20231024,155000,314460740,11840,11840,11840,11840,0
20231024,154900,314460740,11840,11840,11840,11840,0
20231024,154800,314460740,11840,11840,11840,11840,0
20231024,154700,314460740,11840,11840,11840,11840,0
20231024,154600,314460740,11840,11840,11840,11840,0
20231024,154500,314460740,11840,11840,11840,11840,0
20231024,154400,314460740,11840,11840,11840,11840,0
20231024,154300,314460740,11840,11840,11840,11840,0
20231024,154200,314460740,11840,11840,11840,11840,0
20231024,154100,314460740,11840,11840,11840,11840,0
20231024,154000,314460740,11840,11840,11840,11840,0
20231024,153900,314460740,11840,11840,11840,11840,0
20231024,153800,314460740,11840,11840,11840,11840,655
20231024,153700,314460740,11840,11840,11840,11840,0
20231024,153600,314460740,11840,11840,11840,11840,0
20231024,153500,314460740,11840,11840,11840,11840,0
20231024,153400,314460740,11840,11840,11840,11840,0
20231024,153300,314460740,11840,11840,11840,11840,0
20231024,153200,314460740,11840,11840,11840,11840,0
20231024,153100,314460740,11840,11840,11840,11840,0
20231024,153000,314460740,11840,11840,11840,11840,655
20231024,152900,306705540,11860,11860,11860,11860,0
20231024,152800,306705540,11860,11860,11860,11860,0
20231024,152700,306705540,11860,11860,11860,11860,0
20231024,152600,306705540,11860,11860,11860,11860,0
20231024,152500,306705540,11860,11860,11860,11860,0
20231024,152400,306705540,11860,11860,11860,11860,0
20231024,152300,306705540,11860,11860,11860,11860,0
20231024,152200,306705540,11860,11860,11860,11860,0
20231024,152100,306705540,11860,11860,11860,11860,0
20231024,152000,306705540,11860,11860,11860,11860,0
20231024,151900,306705540,11860,11900,11910,11860,76
20231024,151800,305803740,11900,11900,11900,11900,0
20231024,151700,305803740,11900,11900,11900,11900,0
20231024,151600,305803740,11900,11900,11900,11900,1
20231024,151500,305791840,11900,11900,11900,11900,0
20231024,151400,305791840,11900,11900,11900,11900,0
20231024,151300,305791840,11900,11900,11900,11900,0
20231024,151200,305791840,11900,11900,11900,11900,0
20231024,151100,305791840,11900,11900,11900,11900,1
20231024,151000,305779940,11900,11900,11900,11900,1
20231024,150900,305768040,11920,11920,11920,11900,52
20231024,150800,305148240,11900,11890,11900,11890,142
20231024,150700,303458570,11900,11900,11900,11900,0
20231024,150600,303458570,11900,11900,11900,11900,1
20231024,150500,303446670,11890,11870,11890,11870,563
20231024,150400,296759170,11870,11870,11870,11870,0
20231024,150300,296759170,11870,11870,11870,11870,0
20231024,150200,296759170,11870,11870,11870,11870,5
20231024,150100,296699820,11870,11870,11870,11870,0
20231024,150000,296699820,11870,11860,11870,11860,125
20231024,145900,295216400,11860,11860,11860,11860,0
20231024,145800,295216400,11860,11810,11870,11800,114
20231024,145700,293870040,11870,11870,11870,11870,0
20231024,145600,293870040,11870,11800,11870,11800,201
20231024,145500,291498170,11790,11790,11790,11790,20
20231024,145400,291262370,11790,11790,11790,11790,2
20231024,145300,291238790,11850,11850,11850,11850,0
20231024,145200,291238790,11850,11850,11850,11850,0
20231024,145100,291238790,11850,11850,11850,11850,59
20231024,145000,290539640,11850,11850,11850,11850,1
20231024,144900,290527790,11840,11840,11840,11840,0
20231024,144800,290527790,11840,11840,11840,11840,4
20231024,144700,290480430,11840,11770,11840,11750,261
20231024,144600,287410370,11850,11850,11850,11850,0
20231024,144500,287410370,11850,11850,11850,11850,0
20231024,144400,287410370,11850,11850,11850,11850,0
20231024,144300,287410370,11850,11850,11850,11850,0
20231024,144200,287410370,11850,11850,11850,11850,0
20231024,144100,287410370,11850,11850,11850,11850,0
20231024,144000,287410370,11850,11850,11850,11850,0
20231024,143900,287410370,11850,11850,11850,11850,0
20231024,143800,287410370,11850,11850,11850,11850,52
20231024,143700,286794170,11850,11850,11850,11850,1
20231024,143600,286782320,11770,11770,11770,11770,0
20231024,143500,286782320,11770,11770,11770,11770,1000
20231024,143400,275012320,11770,11770,11770,11760,510
20231024,143300,269009630,11780,11780,11780,11780,500
20231024,143200,263119630,11810,11810,11810,11810,48
20231024,143100,262552750,11880,11880,11880,11880,20
20231024,143000,262315150,11880,11900,11900,11880,101
20231024,142900,261115250,11890,11880,11890,11880,150
20231024,142800,259331800,11880,11880,11880,11880,0
20231024,142700,259331800,11880,11880,11880,11880,0
20231024,142600,259331800,11880,11880,11880,11880,1
20231024,142500,259319920,11800,11800,11800,11800,2
20231024,142400,259296320,11890,11880,11890,11880,50
20231024,142300,258701850,11890,11790,11890,11790,2
20231024,142200,258678170,11890,11890,11890,11890,0
20231024,142100,258678170,11890,11890,11890,11890,0
20231024,142000,258678170,11890,11890,11890,11890,0
20231024,141900,258678170,11890,11840,11890,11840,20
20231024,141800,258441060,11840,11840,11840,11840,5
20231024,141700,258381860,11840,11840,11840,11840,1
20231024,141600,258370020,11830,11820,11830,11820,3
20231024,141500,258334540,11800,11800,11800,11800,10
20231024,141400,258216540,11800,11800,11800,11800,100
20231024,141300,257036540,11800,11800,11800,11800,0
20231024,141200,257036540,11800,11800,11800,11800,0
20231024,141100,257036540,11800,11800,11800,11800,0
20231024,141000,257036540,11800,11800,11800,11800,0
20231024,140900,257036540,11800,11800,11800,11800,0
20231024,140800,257036540,11800,11760,11800,11760,81
20231024,140700,256083940,11740,11740,11740,11740,1
20231024,140600,256072200,11800,11800,11800,11800,0
20231024,140500,256072200,11800,11780,11800,11780,170
20231024,140400,254068180,11770,11770,11770,11770,5
20231024,140300,254009330,11770,11770,11770,11770,0
20231024,140200,254009330,11770,11770,11770,11770,0
20231024,140100,254009330,11770,11770,11770,11770,0
20231024,140000,254009330,11770,11770,11770,11770,0
20231024,135900,254009330,11770,11770,11770,11770,1
20231024,135800,253997560,11720,11720,11720,11720,0
20231024,135700,253997560,11720,11720,11720,11720,0
20231024,135600,253997560,11720,11720,11720,11720,0
20231024,135500,253997560,11720,11720,11720,11720,4
20231024,135400,253950680,11780,11780,11780,11780,0
20231024,135300,253950680,11780,11780,11780,11780,0
20231024,135200,253950680,11780,11780,11780,11780,0
20231024,135100,253950680,11780,11780,11780,11780,0
20231024,135000,253950680,11780,11780,11780,11780,0
20231024,134900,253950680,11780,11780,11780,11780,0
20231024,134800,253950680,11780,11780,11780,11780,0
20231024,134700,253950680,11780,11780,11780,11780,1
20231024,134600,253938900,11780,11780,11780,11780,5
20231024,134500,253880000,11780,11780,11780,11780,20
20231024,134400,253644400,11760,11760,11760,11760,2
20231024,134300,253620880,11770,11770,11770,11770,33
20231024,134200,253232470,11770,11770,11770,11770,0
20231024,134100,253232470,11770,11770,11770,11770,0
20231024,134000,253232470,11770,11770,11770,11770,1
20231024,133900,253220700,11720,11720,11720,11720,0
20231024,133800,253220700,11720,11720,11720,11720,1
20231024,133700,253208980,11720,11720,11720,11720,2
20231024,133600,253185540,11770,11710,11790,11710,627
20231024,133500,245826090,11710,11700,11710,11700,14
20231024,133400,245662280,11650,11650,11650,11650,0
20231024,133300,245662280,11650,11700,11700,11650,18
20231024,133200,245452530,11710,11710,11710,11710,2
20231024,133100,245429110,11710,11650,11710,11650,101
20231024,133000,244252400,11710,11710,11710,11710,1
20231024,132900,244240690,11650,11710,11720,11650,300
20231024,132800,240738630,11720,11720,11720,11720,101
20231024,132700,239554910,11720,11720,11730,11720,54
20231024,132600,238922020,11700,11690,11700,11690,137
20231024,132500,237319250,11700,11700,11700,11700,0
20231024,132400,237319250,11700,11570,11700,11570,1505
20231024,132300,219810970,11570,11560,11570,11560,1024
20231024,132200,207963420,11520,11520,11520,11520,1
20231024,132100,207951900,11520,11520,11520,11520,0
20231024,132000,207951900,11520,11540,11570,11520,282
20231024,131900,204695050,11550,11490,11550,11490,899
20231024,131800,194357100,11480,11480,11480,11480,0
20231024,131700,194357100,11480,11480,11480,11480,0
20231024,131600,194357100,11480,11480,11480,11480,115
20231024,131500,193036900,11450,11450,11450,11450,0
20231024,131400,193036900,11450,11450,11450,11450,0
20231024,131300,193036900,11450,11450,11450,11450,0
20231024,131200,193036900,11450,11450,11450,11450,32
20231024,131100,192670500,11460,11460,11460,11460,0
20231024,131000,192670500,11460,11460,11460,11460,0
20231024,130900,192670500,11460,11460,11460,11460,0
20231024,130800,192670500,11460,11460,11460,11460,32
20231024,130700,192303780,11470,11470,11470,11470,0
20231024,130600,192303780,11470,11470,11470,11470,0
20231024,130500,192303780,11470,11470,11470,11470,0
20231024,130400,192303780,11470,11470,11470,11470,260
20231024,130300,189321580,11460,11460,11460,11460,0
20231024,130200,189321580,11460,11460,11460,11460,0
20231024,130100,189321580,11460,11460,11460,11460,0
20231024,130000,189321580,11460,11460,11460,11460,0
20231024,125900,189321580,11460,11460,11460,11460,8
20231024,125800,189229900,11470,11470,11470,11470,0
20231024,125700,189229900,11470,11470,11470,11470,0
20231024,125600,189229900,11470,11440,11470,11440,2
20231024,125500,189206990,11440,11440,11440,11440,34
20231024,125400,188818030,11470,11470,11470,11470,0
20231024,125300,188818030,11470,11440,11470,11440,56
20231024,125200,188176310,11470,11470,11470,11470,0
20231024,125100,188176310,11470,11470,11470,11470,0
20231024,125000,188176310,11470,11440,11470,11440,80
20231024,124900,187259350,11450,11450,11450,11450,0
20231024,124800,187259350,11450,11450,11450,11450,0
20231024,124700,187259350,11450,11450,11450,11450,0
20231024,124600,187259350,11450,11450,11450,11450,0
20231024,124500,187259350,11450,11450,11450,11450,0
20231024,124400,187259350,11450,11450,11450,11450,0
20231024,124300,187259350,11450,11450,11450,11450,0
20231024,124200,187259350,11450,11450,11450,11450,0
20231024,124100,187259350,11450,11450,11450,11450,0
20231024,124000,187259350,11450,11450,11450,11450,0
20231024,123900,187259350,11450,11450,11450,11450,0
20231024,123800,187259350,11450,11450,11450,11450,0
20231024,123700,187259350,11450,11450,11450,11450,0
20231024,123600,187259350,11450,11450,11450,11450,0
20231024,123500,187259350,11450,11450,11450,11450,0
20231024,123400,187259350,11450,11450,11450,11450,0
20231024,123300,187259350,11450,11450,11450,11450,0
20231024,123200,187259350,11450,11450,11450,11450,1
20231024,123100,187247900,11380,11460,11460,11380,51
20231024,123000,186667440,11370,11370,11370,11370,0
20231024,122900,186667440,11370,11370,11370,11370,0
20231024,122800,186667440,11370,11370,11370,11370,0
20231024,122700,186667440,11370,11370,11370,11370,0
20231024,122600,186667440,11370,11370,11370,11370,6
20231024,122500,186599220,11470,11470,11470,11470,0
20231024,122400,186599220,11470,11370,11470,11370,320
20231024,122300,182930410,11370,11300,11370,11300,2
20231024,122200,182907740,11290,11310,11310,11290,50
20231024,122100,182342840,11380,11380,11380,11380,0
20231024,122000,182342840,11380,11380,11380,11380,35
20231024,121900,181944540,11320,11320,11320,11320,0
20231024,121800,181944540,11320,11320,11320,11320,0
20231024,121700,181944540,11320,11320,11320,11320,0
20231024,121600,181944540,11320,11320,11320,11320,0
20231024,121500,181944540,11320,11310,11320,11310,202
20231024,121400,179659900,11320,11320,11320,11320,25
20231024,121300,179376900,11390,11390,11390,11390,0
20231024,121200,179376900,11390,11390,11390,11390,6
20231024,121100,179308560,11450,11450,11450,11450,0
20231024,121000,179308560,11450,11450,11450,11450,0
20231024,120900,179308560,11450,11450,11450,11450,0
20231024,120800,179308560,11450,11450,11450,11450,0
20231024,120700,179308560,11450,11450,11450,11450,0
20231024,120600,179308560,11450,11450,11450,11450,0
20231024,120500,179308560,11450,11450,11450,11450,0
20231024,120400,179308560,11450,11450,11450,11450,0
20231024,120300,179308560,11450,11450,11450,11450,0
20231024,120200,179308560,11450,11450,11450,11450,0
20231024,120100,179308560,11450,11450,11450,11450,0
20231024,120000,179308560,11450,11450,11450,11450,20
20231024,115900,179079560,11450,11450,11450,11450,0
20231024,115800,179079560,11450,11450,11450,11450,0
20231024,115700,179079560,11450,11450,11450,11450,1
20231024,115600,179068110,11390,11390,11390,11390,0
20231024,115500,179068110,11390,11400,11400,11390,36
20231024,115400,178657810,11460,11460,11460,11460,0
20231024,115300,178657810,11460,11450,11460,11450,22
20231024,115200,178405780,11460,11460,11460,11460,0
20231024,115100,178405780,11460,11460,11460,11460,0
20231024,115000,178405780,11460,11460,11460,11460,10
20231024,114900,178291180,11460,11400,11460,11400,25
20231024,114800,178005040,11400,11400,11400,11400,18
20231024,114700,177799840,11390,11380,11390,11370,408
20231024,114600,173159440,11380,11380,11380,11380,0
20231024,114500,173159440,11380,11380,11380,11380,0
20231024,114400,173159440,11380,11380,11380,11380,0
20231024,114300,173159440,11380,11380,11380,11380,18
20231024,114200,172954600,11380,11380,11380,11380,1
20231024,114100,172943220,11390,11390,11390,11390,0
20231024,114000,172943220,11390,11390,11390,11390,0
20231024,113900,172943220,11390,11390,11390,11390,2
20231024,113800,172920440,11420,11420,11420,11420,0
20231024,113700,172920440,11420,11420,11420,11420,0
20231024,113600,172920440,11420,11440,11440,11420,24
20231024,113500,172646180,11440,11440,11440,11440,2
20231024,113400,172623300,11430,11430,11430,11430,0
20231024,113300,172623300,11430,11430,11430,11430,0
20231024,113200,172623300,11430,11450,11450,11430,102
20231024,113100,171455440,11450,11450,11450,11450,0
20231024,113000,171455440,11450,11450,11450,11450,0
20231024,112900,171455440,11450,11450,11450,11450,0
20231024,112800,171455440,11450,11450,11450,11450,0
20231024,112700,171455440,11450,11450,11450,11450,0
20231024,112600,171455440,11450,11450,11450,11450,0
20231024,112500,171455440,11450,11450,11450,11450,0
20231024,112400,171455440,11450,11450,11450,11450,0
20231024,112300,171455440,11450,11450,11450,11450,1
20231024,112200,171443990,11430,11440,11440,11430,39
20231024,112100,170998070,11390,11390,11390,11390,0
20231024,112000,170998070,11390,11390,11390,11390,157
20231024,111900,169209840,11390,11320,11390,11310,531
20231024,111800,163203960,11390,11390,11390,11390,0
20231024,111700,163203960,11390,11390,11390,11390,1
20231024,111600,163192570,11310,11320,11320,11310,176
20231024,111500,161201090,11340,11320,11340,11320,67
20231024,111400,160442150,11220,11220,11220,11220,0
20231024,111300,160442150,11220,11220,11220,11220,0
20231024,111200,160442150,11220,11220,11220,11220,0
20231024,111100,160442150,11220,11340,11340,11220,281
20231024,111000,157276670,11430,11430,11430,11430,0
20231024,110900,157276670,11430,11430,11430,11430,0
20231024,110800,157276670,11430,11430,11430,11430,0
20231024,110700,157276670,11430,11430,11430,11430,0
20231024,110600,157276670,11430,11430,11430,11430,5
20231024,110500,157219520,11330,11330,11330,11330,16
20231024,110400,157038240,11430,11430,11430,11430,0
20231024,110300,157038240,11430,11430,11430,11430,0
20231024,110200,157038240,11430,11430,11430,11430,0
20231024,110100,157038240,11430,11430,11430,11430,0
20231024,110000,157038240,11430,11430,11430,11430,1
20231024,105900,157026810,11330,11330,11330,11330,1100
20231024,105800,144563810,11340,11340,11340,11340,0
20231024,105700,144563810,11340,11340,11340,11340,0
20231024,105600,144563810,11340,11340,11340,11340,15
20231024,105500,144393710,11390,11390,11390,11390,0
20231024,105400,144393710,11390,11390,11390,11390,0
20231024,105300,144393710,11390,11390,11390,11390,100
20231024,105200,143254710,11480,11480,11480,11480,0
20231024,105100,143254710,11480,11480,11480,11480,0
20231024,105000,143254710,11480,11480,11480,11480,11
20231024,104900,143128430,11490,11490,11490,11490,25
20231024,104800,142841180,11490,11380,11490,11380,26
20231024,104700,142545190,11380,11360,11380,11360,39
20231024,104600,142102130,11370,11370,11370,11370,14
20231024,104500,141942950,11380,11380,11380,11380,31
20231024,104400,141590170,11380,11380,11380,11380,19
20231024,104300,141373950,11380,11380,11380,11380,0
20231024,104200,141373950,11380,11380,11380,11380,34
20231024,104100,140987030,11380,11380,11380,11380,16
20231024,104000,140804950,11380,11380,11380,11380,33
20231024,103900,140429410,11380,11380,11380,11380,17
20231024,103800,140235950,11380,11380,11380,11380,0
20231024,103700,140235950,11380,11380,11380,11380,26
20231024,103600,139940070,11310,11270,11310,11270,1482
20231024,103500,123187250,11270,11270,11270,11270,29
20231024,103400,122860420,11170,11210,11210,11170,200
20231024,103300,120622530,11270,11270,11270,11270,22
20231024,103200,120374590,11270,11270,11270,11270,33
20231024,103100,120002680,11270,11210,11270,11200,99
20231024,103000,118891890,11310,11310,11310,11310,0
20231024,102900,118891890,11310,11310,11310,11310,33
20231024,102800,118518660,11200,11240,11240,11200,158
20231024,102700,116746710,11240,11310,11310,11240,105
20231024,102600,115563510,11300,11350,11350,11300,686
20231024,102500,107804160,11350,11350,11350,11350,20
20231024,102400,107577160,11350,11350,11350,11350,26
20231024,102300,107282060,11350,11350,11350,11350,58
20231024,102200,106623760,11350,11350,11350,11350,1
20231024,102100,106612410,11320,11320,11320,11320,52
20231024,102000,106023770,11380,11320,11380,11320,2
20231024,101900,106001070,11350,11390,11390,11350,575
20231024,101800,99461550,11390,11390,11390,11390,0
20231024,101700,99461550,11390,11390,11390,11390,0
20231024,101600,99461550,11390,11390,11390,11390,1
20231024,101500,99450160,11390,11390,11390,11390,20
20231024,101400,99222360,11390,11390,11390,11390,54
20231024,101300,98607300,11420,11420,11420,11420,0
20231024,101200,98607300,11420,11420,11420,11420,0
20231024,101100,98607300,11420,11420,11420,11420,0
20231024,101000,98607300,11420,11420,11420,11420,0
20231024,100900,98607300,11420,11420,11420,11420,0
20231024,100800,98607300,11420,11430,11430,11420,50
20231024,100700,98035900,11420,11420,11420,11420,0
20231024,100600,98035900,11420,11420,11420,11420,1
20231024,100500,98024480,11480,11480,11480,11480,0
20231024,100400,98024480,11480,11500,11500,11300,2898
20231024,100300,65121630,11510,11510,11510,11510,0
20231024,100200,65121630,11510,11510,11510,11510,10
20231024,100100,65006530,11520,11590,11590,11520,12
20231024,100000,64868220,11590,11590,11590,11590,0
20231024,095900,64868220,11590,11530,11590,11530,26
20231024,095800,64568380,11530,11600,11600,11530,224
20231024,095700,61982380,11620,11620,11620,11620,2
20231024,095600,61959140,11690,11690,11690,11620,3
20231024,095500,61924140,11690,11690,11690,11690,0
20231024,095400,61924140,11690,11690,11690,11690,0
20231024,095300,61924140,11690,11690,11690,11690,0
20231024,095200,61924140,11690,11690,11690,11690,0
20231024,095100,61924140,11690,11690,11690,11690,0
20231024,095000,61924140,11690,11690,11690,11690,1
20231024,094900,61912450,11700,11600,11700,11600,181
20231024,094800,59812750,11590,11640,11640,11590,534
20231024,094700,53617690,11710,11710,11710,11710,0
20231024,094600,53617690,11710,11710,11710,11710,0
20231024,094500,53617690,11710,11710,11710,11710,0
20231024,094400,53617690,11710,11710,11710,11710,130
20231024,094300,52095390,11710,11640,11710,11640,131
20231024,094200,50561450,11650,11710,11710,11650,2
20231024,094100,50538090,11630,11620,11630,11610,83
20231024,094000,49572970,11680,11680,11680,11680,1
20231024,093900,49561290,11660,11660,11660,11660,50
20231024,093800,48978290,11600,11650,11680,11600,463
20231024,093700,43598970,11720,11720,11720,11720,0
20231024,093600,43598970,11720,11650,11720,11650,2
20231024,093500,43575600,11650,11700,11700,11650,57
20231024,093400,42911400,11750,11750,11750,11750,0
20231024,093300,42911400,11750,11750,11750,11750,5
20231024,093200,42852650,11760,11760,11760,11760,0
20231024,093100,42852650,11760,11760,11760,11760,1000
20231024,093000,31092650,11760,11760,11760,11760,0
20231024,092900,31092650,11760,11760,11760,11760,0
20231024,092800,31092650,11760,11760,11760,11760,0
20231024,092700,31092650,11760,11760,11760,11760,0
20231024,092600,31092650,11760,11760,11760,11760,0
20231024,092500,31092650,11760,11750,11760,11710,26
20231024,092400,30788060,11790,11790,11790,11790,0
20231024,092300,30788060,11790,11790,11790,11790,1
20231024,092200,30776270,11750,11750,11750,11750,0
20231024,092100,30776270,11750,11700,11750,11700,450
20231024,092000,25506310,11700,11700,11700,11700,1
20231024,091900,25494610,11640,11670,11670,11640,53
20231024,091800,24876400,11680,11680,11680,11680,0
20231024,091700,24876400,11680,11690,11700,11670,18
20231024,091600,24666080,11650,11650,11650,11650,690
20231024,091500,16627580,11650,11650,11650,11650,0
20231024,091400,16627580,11650,11650,11650,11650,40
20231024,091300,16161580,11650,11650,11650,11650,160
20231024,091200,14297580,11700,11700,11700,11700,1
20231024,091100,14285880,11620,11620,11620,11620,0
20231024,091000,14285880,11620,11620,11620,11620,0
20231024,090900,14285880,11620,11640,11640,11620,300
20231024,090800,10797680,11760,11760,11760,11760,0
20231024,090700,10797680,11760,11760,11760,11760,0
20231024,090600,10797680,11760,11770,11770,11610,59
20231024,090500,10109190,11780,11780,11780,11780,0
20231024,090400,10109190,11780,11690,11780,11690,2
20231024,090300,10085720,11790,11770,11790,11770,250
20231024,090200,7142220,11790,11790,11790,11790,0
20231024,090100,7142220,11790,11790,11790,11790,0
20231024,090000,7142220,11790,11670,11790,11670,612