KissMeData/340930/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203900,386168910,11560,11560,11560,11560,204
20231024,203800,386168910,11560,11560,11560,11560,0
20231024,203700,386168910,11560,11560,11560,11560,0
20231024,203600,386168910,11560,11560,11560,11560,0
20231024,203500,386168910,11560,11560,11560,11560,0
20231024,203400,386168910,11560,11560,11560,11560,0
20231024,203300,386168910,11560,11560,11560,11560,0
20231024,203200,386168910,11560,11560,11560,11560,0
20231024,203100,386168910,11560,11560,11560,11560,0
20231024,203000,386168910,11560,11560,11560,11560,0
20231024,202900,386168910,11560,11560,11560,11560,0
20231024,202800,386168910,11560,11560,11560,11560,0
20231024,202700,386168910,11560,11560,11560,11560,0
20231024,202600,386168910,11560,11560,11560,11560,0
20231024,202500,386168910,11560,11560,11560,11560,0
20231024,202400,386168910,11560,11560,11560,11560,0
20231024,202300,386168910,11560,11560,11560,11560,0
20231024,202200,386168910,11560,11560,11560,11560,0
20231024,202100,386168910,11560,11560,11560,11560,0
20231024,202000,386168910,11560,11560,11560,11560,0
20231024,201900,386168910,11560,11560,11560,11560,0
20231024,201800,386168910,11560,11560,11560,11560,0
20231024,201700,386168910,11560,11560,11560,11560,0
20231024,201600,386168910,11560,11560,11560,11560,0
20231024,201500,386168910,11560,11560,11560,11560,0
20231024,201400,386168910,11560,11560,11560,11560,0
20231024,201300,386168910,11560,11560,11560,11560,0
20231024,201200,386168910,11560,11560,11560,11560,0
20231024,201100,386168910,11560,11560,11560,11560,0
20231024,201000,386168910,11560,11560,11560,11560,0
20231024,200900,386168910,11560,11560,11560,11560,204
20231024,200800,386168910,11560,11560,11560,11560,0
20231024,200700,386168910,11560,11560,11560,11560,0
20231024,200600,386168910,11560,11560,11560,11560,0
20231024,200500,386168910,11560,11560,11560,11560,0
20231024,200400,386168910,11560,11560,11560,11560,0
20231024,200300,386168910,11560,11560,11560,11560,0
20231024,200200,386168910,11560,11560,11560,11560,0
20231024,200100,386168910,11560,11560,11560,11560,0
20231024,200000,386168910,11560,11560,11560,11560,0
20231024,195900,386168910,11560,11560,11560,11560,0
20231024,195800,386168910,11560,11560,11560,11560,0
20231024,195700,386168910,11560,11560,11560,11560,0
20231024,195600,386168910,11560,11560,11560,11560,0
20231024,195500,386168910,11560,11560,11560,11560,0
20231024,195400,386168910,11560,11560,11560,11560,0
20231024,195300,386168910,11560,11560,11560,11560,0
20231024,195200,386168910,11560,11560,11560,11560,0
20231024,195100,386168910,11560,11560,11560,11560,0
20231024,195000,386168910,11560,11560,11560,11560,0
20231024,194900,386168910,11560,11560,11560,11560,0
20231024,194800,386168910,11560,11560,11560,11560,0
20231024,194700,386168910,11560,11560,11560,11560,0
20231024,194600,386168910,11560,11560,11560,11560,0
20231024,194500,386168910,11560,11560,11560,11560,0
20231024,194400,386168910,11560,11560,11560,11560,0
20231024,194300,386168910,11560,11560,11560,11560,0
20231024,194200,386168910,11560,11560,11560,11560,0
20231024,194100,386168910,11560,11560,11560,11560,0
20231024,194000,386168910,11560,11560,11560,11560,0
20231024,193900,386168910,11560,11560,11560,11560,204
20231024,193800,386168910,11560,11560,11560,11560,0
20231024,193700,386168910,11560,11560,11560,11560,0
20231024,193600,386168910,11560,11560,11560,11560,0
20231024,193500,386168910,11560,11560,11560,11560,0
20231024,193400,386168910,11560,11560,11560,11560,0
20231024,193300,386168910,11560,11560,11560,11560,0
20231024,193200,386168910,11560,11560,11560,11560,0
20231024,193100,386168910,11560,11560,11560,11560,0
20231024,193000,386168910,11560,11560,11560,11560,0
20231024,192900,386168910,11560,11560,11560,11560,0
20231024,192800,386168910,11560,11560,11560,11560,0
20231024,192700,386168910,11560,11560,11560,11560,0
20231024,192600,386168910,11560,11560,11560,11560,0
20231024,192500,386168910,11560,11560,11560,11560,0
20231024,192400,386168910,11560,11560,11560,11560,0
20231024,192300,386168910,11560,11560,11560,11560,0
20231024,192200,386168910,11560,11560,11560,11560,0
20231024,192100,386168910,11560,11560,11560,11560,0
20231024,192000,386168910,11560,11560,11560,11560,0
20231024,191900,386168910,11560,11560,11560,11560,0
20231024,191800,386168910,11560,11560,11560,11560,0
20231024,191700,386168910,11560,11560,11560,11560,0
20231024,191600,386168910,11560,11560,11560,11560,0
20231024,191500,386168910,11560,11560,11560,11560,0
20231024,191400,386168910,11560,11560,11560,11560,0
20231024,191300,386168910,11560,11560,11560,11560,0
20231024,191200,386168910,11560,11560,11560,11560,0
20231024,191100,386168910,11560,11560,11560,11560,0
20231024,191000,386168910,11560,11560,11560,11560,0
20231024,190900,386168910,11560,11560,11560,11560,204
20231024,190800,386168910,11560,11560,11560,11560,0
20231024,190700,386168910,11560,11560,11560,11560,0
20231024,190600,386168910,11560,11560,11560,11560,0
20231024,190500,386168910,11560,11560,11560,11560,0
20231024,190400,386168910,11560,11560,11560,11560,0
20231024,190300,386168910,11560,11560,11560,11560,0
20231024,190200,386168910,11560,11560,11560,11560,0
20231024,190100,386168910,11560,11560,11560,11560,0
20231024,190000,386168910,11560,11560,11560,11560,0
20231024,185900,386168910,11560,11560,11560,11560,0
20231024,185800,386168910,11560,11560,11560,11560,0
20231024,185700,386168910,11560,11560,11560,11560,0
20231024,185600,386168910,11560,11560,11560,11560,0
20231024,185500,386168910,11560,11560,11560,11560,0
20231024,185400,386168910,11560,11560,11560,11560,0
20231024,185300,386168910,11560,11560,11560,11560,0
20231024,185200,386168910,11560,11560,11560,11560,0
20231024,185100,386168910,11560,11560,11560,11560,0
20231024,185000,386168910,11560,11560,11560,11560,0
20231024,184900,386168910,11560,11560,11560,11560,0
20231024,184800,386168910,11560,11560,11560,11560,0
20231024,184700,386168910,11560,11560,11560,11560,0
20231024,184600,386168910,11560,11560,11560,11560,0
20231024,184500,386168910,11560,11560,11560,11560,0
20231024,184400,386168910,11560,11560,11560,11560,0
20231024,184300,386168910,11560,11560,11560,11560,0
20231024,184200,386168910,11560,11560,11560,11560,0
20231024,184100,386168910,11560,11560,11560,11560,0
20231024,184000,386168910,11560,11560,11560,11560,0
20231024,183900,386168910,11560,11560,11560,11560,204
20231024,183800,386168910,11560,11560,11560,11560,0
20231024,183700,386168910,11560,11560,11560,11560,0
20231024,183600,386168910,11560,11560,11560,11560,0
20231024,183500,386168910,11560,11560,11560,11560,0
20231024,183400,386168910,11560,11560,11560,11560,0
20231024,183300,386168910,11560,11560,11560,11560,0
20231024,183200,386168910,11560,11560,11560,11560,0
20231024,183100,386168910,11560,11560,11560,11560,0
20231024,183000,386168910,11560,11560,11560,11560,0
20231024,182900,386168910,11560,11560,11560,11560,0
20231024,182800,386168910,11560,11560,11560,11560,0
20231024,182700,386168910,11560,11560,11560,11560,0
20231024,182600,386168910,11560,11560,11560,11560,0
20231024,182500,386168910,11560,11560,11560,11560,0
20231024,182400,386168910,11560,11560,11560,11560,0
20231024,182300,386168910,11560,11560,11560,11560,0
20231024,182200,386168910,11560,11560,11560,11560,0
20231024,182100,386168910,11560,11560,11560,11560,0
20231024,182000,386168910,11560,11560,11560,11560,0
20231024,181900,386168910,11560,11560,11560,11560,0
20231024,181800,386168910,11560,11560,11560,11560,0
20231024,181700,386168910,11560,11560,11560,11560,0
20231024,181600,386168910,11560,11560,11560,11560,0
20231024,181500,386168910,11560,11560,11560,11560,0
20231024,181400,386168910,11560,11560,11560,11560,0
20231024,181300,386168910,11560,11560,11560,11560,0
20231024,181200,386168910,11560,11560,11560,11560,0
20231024,181100,386168910,11560,11560,11560,11560,0
20231024,181000,386168910,11560,11560,11560,11560,0
20231024,180900,386168910,11560,11560,11560,11560,204
20231024,180800,386168910,11560,11560,11560,11560,0
20231024,180700,386168910,11560,11560,11560,11560,0
20231024,180600,386168910,11560,11560,11560,11560,0
20231024,180500,386168910,11560,11560,11560,11560,0
20231024,180400,386168910,11560,11560,11560,11560,0
20231024,180300,386168910,11560,11560,11560,11560,0
20231024,180200,386168910,11560,11560,11560,11560,0
20231024,180100,386168910,11560,11560,11560,11560,0
20231024,180000,386168910,11560,11560,11560,11560,0
20231024,175900,386168910,11560,11560,11560,11560,0
20231024,175800,386168910,11560,11560,11560,11560,0
20231024,175700,386168910,11560,11560,11560,11560,0
20231024,175600,386168910,11560,11560,11560,11560,0
20231024,175500,386168910,11560,11560,11560,11560,0
20231024,175400,386168910,11560,11560,11560,11560,0
20231024,175300,386168910,11560,11560,11560,11560,0
20231024,175200,386168910,11560,11560,11560,11560,0
20231024,175100,386168910,11560,11560,11560,11560,0
20231024,175000,386168910,11560,11560,11560,11560,0
20231024,174900,386168910,11560,11560,11560,11560,0
20231024,174800,386168910,11560,11560,11560,11560,0
20231024,174700,386168910,11560,11560,11560,11560,0
20231024,174600,386168910,11560,11560,11560,11560,0
20231024,174500,386168910,11560,11560,11560,11560,0
20231024,174400,386168910,11560,11560,11560,11560,0
20231024,174300,386168910,11560,11560,11560,11560,0
20231024,174200,386168910,11560,11560,11560,11560,0
20231024,174100,386168910,11560,11560,11560,11560,0
20231024,174000,386168910,11560,11560,11560,11560,0
20231024,173900,386168910,11560,11560,11560,11560,204
20231024,173800,386168910,11560,11560,11560,11560,0
20231024,173700,386168910,11560,11560,11560,11560,0
20231024,173600,386168910,11560,11560,11560,11560,0
20231024,173500,386168910,11560,11560,11560,11560,0
20231024,173400,386168910,11560,11560,11560,11560,0
20231024,173300,386168910,11560,11560,11560,11560,0
20231024,173200,386168910,11560,11560,11560,11560,0
20231024,173100,386168910,11560,11560,11560,11560,0
20231024,173000,386168910,11560,11560,11560,11560,0
20231024,172900,386168910,11560,11560,11560,11560,0
20231024,172800,386168910,11560,11560,11560,11560,0
20231024,172700,386168910,11560,11560,11560,11560,0
20231024,172600,386168910,11560,11560,11560,11560,0
20231024,172500,386168910,11560,11560,11560,11560,0
20231024,172400,386168910,11560,11560,11560,11560,0
20231024,172300,386168910,11560,11560,11560,11560,0
20231024,172200,386168910,11560,11560,11560,11560,0
20231024,172100,386168910,11560,11560,11560,11560,0
20231024,172000,386168910,11560,11560,11560,11560,0
20231024,171900,386168910,11560,11560,11560,11560,0
20231024,171800,386168910,11560,11560,11560,11560,0
20231024,171700,386168910,11560,11560,11560,11560,0
20231024,171600,386168910,11560,11560,11560,11560,0
20231024,171500,386168910,11560,11560,11560,11560,0
20231024,171400,386168910,11560,11560,11560,11560,0
20231024,171300,386168910,11560,11560,11560,11560,0
20231024,171200,386168910,11560,11560,11560,11560,0
20231024,171100,386168910,11560,11560,11560,11560,0
20231024,171000,386168910,11560,11560,11560,11560,0
20231024,170900,386168910,11560,11560,11560,11560,204
20231024,170800,386168910,11560,11560,11560,11560,0
20231024,170700,386168910,11560,11560,11560,11560,0
20231024,170600,386168910,11560,11560,11560,11560,0
20231024,170500,386168910,11560,11560,11560,11560,0
20231024,170400,386168910,11560,11560,11560,11560,0
20231024,170300,386168910,11560,11560,11560,11560,0
20231024,170200,386168910,11560,11560,11560,11560,0
20231024,170100,386168910,11560,11560,11560,11560,0
20231024,170000,386168910,11560,11560,11560,11560,0
20231024,165900,386168910,11560,11560,11560,11560,0
20231024,165800,386168910,11560,11560,11560,11560,0
20231024,165700,386168910,11560,11560,11560,11560,0
20231024,165600,386168910,11560,11560,11560,11560,0
20231024,165500,386168910,11560,11560,11560,11560,0
20231024,165400,386168910,11560,11560,11560,11560,0
20231024,165300,386168910,11560,11560,11560,11560,0
20231024,165200,386168910,11560,11560,11560,11560,0
20231024,165100,386168910,11560,11560,11560,11560,0
20231024,165000,386168910,11560,11560,11560,11560,0
20231024,164900,386168910,11560,11560,11560,11560,0
20231024,164800,386168910,11560,11560,11560,11560,0
20231024,164700,386168910,11560,11560,11560,11560,0
20231024,164600,386168910,11560,11560,11560,11560,0
20231024,164500,386168910,11560,11560,11560,11560,0
20231024,164400,386168910,11560,11560,11560,11560,0
20231024,164300,386168910,11560,11560,11560,11560,0
20231024,164200,386168910,11560,11560,11560,11560,0
20231024,164100,386168910,11560,11560,11560,11560,0
20231024,164000,386168910,11560,11560,11560,11560,0
20231024,163900,386168910,11560,11560,11560,11560,204
20231024,163800,386168910,11560,11560,11560,11560,0
20231024,163700,386168910,11560,11560,11560,11560,0
20231024,163600,386168910,11560,11560,11560,11560,0
20231024,163500,386168910,11560,11560,11560,11560,0
20231024,163400,386168910,11560,11560,11560,11560,0
20231024,163300,386168910,11560,11560,11560,11560,0
20231024,163200,386168910,11560,11560,11560,11560,0
20231024,163100,386168910,11560,11560,11560,11560,0
20231024,163000,386168910,11560,11560,11560,11560,0
20231024,162900,386168910,11560,11560,11560,11560,0
20231024,162800,386168910,11560,11560,11560,11560,0
20231024,162700,386168910,11560,11560,11560,11560,0
20231024,162600,386168910,11560,11560,11560,11560,0
20231024,162500,386168910,11560,11560,11560,11560,0
20231024,162400,386168910,11560,11560,11560,11560,0
20231024,162300,386168910,11560,11560,11560,11560,0
20231024,162200,386168910,11560,11560,11560,11560,0
20231024,162100,386168910,11560,11560,11560,11560,0
20231024,162000,386168910,11560,11560,11560,11560,0
20231024,161900,386168910,11560,11560,11560,11560,0
20231024,161800,386168910,11560,11560,11560,11560,0
20231024,161700,386168910,11560,11560,11560,11560,0
20231024,161600,386168910,11560,11560,11560,11560,0
20231024,161500,386168910,11560,11560,11560,11560,0
20231024,161400,386168910,11560,11560,11560,11560,0
20231024,161300,386168910,11560,11560,11560,11560,0
20231024,161200,386168910,11560,11560,11560,11560,0
20231024,161100,386168910,11560,11560,11560,11560,0
20231024,161000,386168910,11560,11560,11560,11560,0
20231024,160900,386168910,11560,11560,11560,11560,204
20231024,160800,386168910,11560,11560,11560,11560,0
20231024,160700,386168910,11560,11560,11560,11560,0
20231024,160600,386168910,11560,11560,11560,11560,0
20231024,160500,386168910,11560,11560,11560,11560,0
20231024,160400,386168910,11560,11560,11560,11560,0
20231024,160300,386168910,11560,11560,11560,11560,0
20231024,160200,386168910,11560,11560,11560,11560,0
20231024,160100,386168910,11560,11560,11560,11560,0
20231024,160000,386168910,11560,11560,11560,11560,0
20231024,155900,386168910,11560,11560,11560,11560,0
20231024,155800,386168910,11560,11560,11560,11560,0
20231024,155700,386168910,11560,11560,11560,11560,0
20231024,155600,386168910,11560,11560,11560,11560,0
20231024,155500,386168910,11560,11560,11560,11560,0
20231024,155400,386168910,11560,11560,11560,11560,0
20231024,155300,386168910,11560,11560,11560,11560,0
20231024,155200,386168910,11560,11560,11560,11560,0
20231024,155100,386168910,11560,11560,11560,11560,0
20231024,155000,386168910,11560,11560,11560,11560,0
20231024,154900,386168910,11560,11560,11560,11560,0
20231024,154800,386168910,11560,11560,11560,11560,0
20231024,154700,386168910,11560,11560,11560,11560,0
20231024,154600,386168910,11560,11560,11560,11560,0
20231024,154500,386168910,11560,11560,11560,11560,0
20231024,154400,386168910,11560,11560,11560,11560,0
20231024,154300,386168910,11560,11560,11560,11560,0
20231024,154200,386168910,11560,11560,11560,11560,0
20231024,154100,386168910,11560,11560,11560,11560,0
20231024,154000,386168910,11560,11560,11560,11560,0
20231024,153900,386168910,11560,11560,11560,11560,204
20231024,153800,386168910,11560,11560,11560,11560,0
20231024,153700,386168910,11560,11560,11560,11560,0
20231024,153600,386168910,11560,11560,11560,11560,0
20231024,153500,386168910,11560,11560,11560,11560,0
20231024,153400,386168910,11560,11560,11560,11560,0
20231024,153300,386168910,11560,11560,11560,11560,0
20231024,153200,386168910,11560,11560,11560,11560,0
20231024,153100,386168910,11560,11560,11560,11560,0
20231024,153000,386168910,11560,11560,11560,11560,204
20231024,152900,383810670,11710,11710,11710,11710,0
20231024,152800,383810670,11710,11710,11710,11710,0
20231024,152700,383810670,11710,11710,11710,11710,0
20231024,152600,383810670,11710,11710,11710,11710,0
20231024,152500,383810670,11710,11710,11710,11710,0
20231024,152400,383810670,11710,11710,11710,11710,0
20231024,152300,383810670,11710,11710,11710,11710,0
20231024,152200,383810670,11710,11710,11710,11710,0
20231024,152100,383810670,11710,11710,11710,11710,0
20231024,152000,383810670,11710,11710,11710,11710,0
20231024,151900,383810670,11710,11720,11740,11710,408
20231024,151800,379030480,11740,11740,11740,11740,16
20231024,151700,378842640,11750,11740,11750,11740,43
20231024,151600,378337610,11740,11720,11740,11720,49
20231024,151500,377763310,11720,11720,11720,11720,0
20231024,151400,377763310,11720,11720,11720,11720,3
20231024,151300,377728150,11720,11720,11720,11720,3
20231024,151200,377692990,11720,11720,11720,11720,2
20231024,151100,377669550,11710,11710,11710,11710,22
20231024,151000,377411930,11700,11690,11700,11690,235
20231024,150900,374663420,11670,11670,11670,11670,0
20231024,150800,374663420,11670,11670,11670,11670,1
20231024,150700,374651750,11690,11690,11690,11690,0
20231024,150600,374651750,11690,11670,11690,11670,27
20231024,150500,374336520,11680,11680,11680,11680,0
20231024,150400,374336520,11680,11680,11680,11680,2
20231024,150300,374313160,11670,11660,11670,11660,40
20231024,150200,373846400,11670,11670,11670,11670,7
20231024,150100,373764710,11580,11580,11580,11580,0
20231024,150000,373764710,11580,11580,11580,11580,0
20231024,145900,373764710,11580,11680,11680,11580,173
20231024,145800,371756030,11690,11650,11690,11650,912
20231024,145700,361125830,11660,11620,11660,11560,152
20231024,145600,359357550,11670,11670,11670,11670,18
20231024,145500,359147490,11670,11680,11680,11670,168
20231024,145400,357185630,11680,11680,11680,11680,40
20231024,145300,356718430,11700,11700,11700,11700,0
20231024,145200,356718430,11700,11700,11700,11700,5
20231024,145100,356659930,11700,11710,11710,11700,15
20231024,145000,356484300,11710,11710,11720,11710,16
20231024,144900,356296850,11710,11720,11720,11710,100
20231024,144800,355125320,11720,11720,11720,11720,0
20231024,144700,355125320,11720,11730,11730,11720,35
20231024,144600,354714870,11730,11730,11730,11730,11
20231024,144500,354585840,11750,11750,11750,11750,5
20231024,144400,354527090,11740,11760,11760,11740,38
20231024,144300,354080950,11740,11740,11740,11740,10
20231024,144200,353963550,11760,11740,11760,11740,62
20231024,144100,353234830,11780,11780,11780,11780,0
20231024,144000,353234830,11780,11780,11780,11780,0
20231024,143900,353234830,11780,11780,11780,11780,0
20231024,143800,353234830,11780,11770,11780,11770,100
20231024,143700,352057050,11780,11780,11780,11780,0
20231024,143600,352057050,11780,11780,11780,11780,0
20231024,143500,352057050,11780,11780,11780,11780,30
20231024,143400,351703650,11780,11780,11780,11780,20
20231024,143300,351468050,11780,11780,11780,11780,17
20231024,143200,351267790,11790,11790,11790,11790,0
20231024,143100,351267790,11790,11780,11790,11780,653
20231024,143000,343574610,11760,11720,11760,11720,524
20231024,142900,337419690,11710,11710,11710,11710,4
20231024,142800,337372850,11710,11700,11710,11700,11
20231024,142700,337244140,11700,11700,11700,11700,6
20231024,142600,337173940,11700,11700,11700,11700,21
20231024,142500,336928240,11700,11700,11700,11700,0
20231024,142400,336928240,11700,11700,11700,11700,73
20231024,142300,336074140,11710,11710,11710,11710,14
20231024,142200,335910200,11710,11730,11740,11710,92
20231024,142100,334831110,11740,11740,11740,11740,20
20231024,142000,334596310,11700,11700,11700,11700,124
20231024,141900,333145510,11630,11640,11690,11630,2729
20231024,141800,301351320,11640,11640,11640,11640,1
20231024,141700,301339680,11640,11640,11640,11640,4
20231024,141600,301293120,11640,11640,11640,11640,0
20231024,141500,301293120,11640,11640,11640,11640,75
20231024,141400,300420120,11640,11640,11640,11640,0
20231024,141300,300420120,11640,11640,11640,11640,232
20231024,141200,297719640,11630,11630,11630,11630,53
20231024,141100,297103250,11630,11630,11630,11630,5
20231024,141000,297045100,11630,11630,11630,11630,1
20231024,140900,297033470,11630,11630,11630,11630,5
20231024,140800,296975320,11570,11570,11570,11570,0
20231024,140700,296975320,11570,11570,11570,11570,45
20231024,140600,296454670,11580,11580,11580,11580,0
20231024,140500,296454670,11580,11580,11580,11580,0
20231024,140400,296454670,11580,11570,11630,11570,882
20231024,140300,286212070,11570,11550,11570,11550,1147
20231024,140200,272963370,11570,11570,11570,11570,0
20231024,140100,272963370,11570,11570,11570,11570,11
20231024,140000,272836100,11570,11530,11570,11500,16
20231024,135900,272651840,11570,11570,11570,11570,0
20231024,135800,272651840,11570,11540,11570,11540,15
20231024,135700,272478590,11540,11540,11540,11540,93
20231024,135600,271405370,11530,11520,11530,11520,31
20231024,135500,271048150,11530,11530,11530,11530,1
20231024,135400,271036620,11570,11570,11570,11570,0
20231024,135300,271036620,11570,11570,11570,11570,0
20231024,135200,271036620,11570,11570,11570,11570,1
20231024,135100,271025050,11570,11570,11570,11570,0
20231024,135000,271025050,11570,11570,11570,11570,0
20231024,134900,271025050,11570,11570,11570,11570,0
20231024,134800,271025050,11570,11570,11570,11570,0
20231024,134700,271025050,11570,11570,11570,11570,1
20231024,134600,271013480,11540,11540,11540,11540,0
20231024,134500,271013480,11540,11540,11540,11540,0
20231024,134400,271013480,11540,11540,11540,11540,0
20231024,134300,271013480,11540,11540,11540,11540,10
20231024,134200,270898080,11540,11540,11540,11540,168
20231024,134100,268959360,11570,11570,11570,11570,0
20231024,134000,268959360,11570,11570,11570,11570,0
20231024,133900,268959360,11570,11570,11570,11570,3
20231024,133800,268924650,11570,11570,11570,11570,0
20231024,133700,268924650,11570,11530,11570,11530,71
20231024,133600,268104540,11530,11510,11530,11510,155
20231024,133500,266319680,11480,11480,11480,11480,0
20231024,133400,266319680,11480,11480,11480,11480,1
20231024,133300,266308200,11470,11470,11470,11470,0
20231024,133200,266308200,11470,11470,11470,11470,0
20231024,133100,266308200,11470,11480,11480,11470,5
20231024,133000,266250810,11470,11480,11480,11470,40
20231024,132900,265792000,11480,11490,11490,11480,55
20231024,132800,265160550,11490,11490,11490,11490,30
20231024,132700,264815850,11490,11490,11490,11490,20
20231024,132600,264586050,11500,11500,11500,11500,10
20231024,132500,264471050,11500,11500,11500,11500,0
20231024,132400,264471050,11500,11500,11500,11500,10
20231024,132300,264356050,11540,11540,11540,11540,3
20231024,132200,264321430,11540,11540,11540,11540,0
20231024,132100,264321430,11540,11540,11540,11540,0
20231024,132000,264321430,11540,11540,11540,11540,5
20231024,131900,264263730,11540,11540,11540,11540,1
20231024,131800,264252190,11540,11540,11540,11540,0
20231024,131700,264252190,11540,11540,11540,11540,0
20231024,131600,264252190,11540,11530,11540,11530,2
20231024,131500,264229120,11520,11520,11520,11520,0
20231024,131400,264229120,11520,11520,11520,11520,1
20231024,131300,264217600,11510,11510,11510,11510,2
20231024,131200,264194580,11510,11510,11510,11510,0
20231024,131100,264194580,11510,11510,11510,11510,0
20231024,131000,264194580,11510,11510,11510,11510,20
20231024,130900,263964380,11520,11520,11520,11520,1
20231024,130800,263952860,11510,11520,11520,11510,6
20231024,130700,263883750,11520,11560,11590,11520,147
20231024,130600,262183610,11550,11550,11550,11550,0
20231024,130500,262183610,11550,11540,11550,11540,136
20231024,130400,260613340,11500,11500,11500,11500,0
20231024,130300,260613340,11500,11470,11500,11470,1022
20231024,130200,248868810,11470,11470,11470,11470,57
20231024,130100,248215020,11470,11470,11470,11470,0
20231024,130000,248215020,11470,11470,11470,11470,148
20231024,125900,246517460,11470,11440,11470,11440,2
20231024,125800,246494550,11440,11440,11440,11440,0
20231024,125700,246494550,11440,11440,11440,11440,0
20231024,125600,246494550,11440,11440,11440,11440,0
20231024,125500,246494550,11440,11440,11440,11440,0
20231024,125400,246494550,11440,11440,11440,11440,117
20231024,125300,245156070,11430,11430,11430,11430,72
20231024,125200,244333110,11430,11390,11430,11390,2
20231024,125100,244310290,11420,11420,11420,11420,0
20231024,125000,244310290,11420,11420,11420,11420,0
20231024,124900,244310290,11420,11370,11420,11370,612
20231024,124800,237329050,11370,11370,11370,11370,5
20231024,124700,237272200,11370,11370,11370,11370,0
20231024,124600,237272200,11370,11370,11370,11370,119
20231024,124500,235919170,11360,11350,11360,11350,171
20231024,124400,233976620,11350,11350,11350,11350,90
20231024,124300,232955120,11360,11360,11360,11360,0
20231024,124200,232955120,11360,11360,11360,11360,0
20231024,124100,232955120,11360,11360,11360,11360,1
20231024,124000,232943760,11330,11330,11330,11330,11
20231024,123900,232819130,11340,11340,11340,11340,0
20231024,123800,232819130,11340,11340,11340,11340,3
20231024,123700,232785110,11380,11380,11380,11380,0
20231024,123600,232785110,11380,11380,11380,11380,1
20231024,123500,232773730,11380,11380,11380,11380,0
20231024,123400,232773730,11380,11380,11380,11380,0
20231024,123300,232773730,11380,11380,11380,11380,0
20231024,123200,232773730,11380,11380,11380,11380,0
20231024,123100,232773730,11380,11380,11380,11380,0
20231024,123000,232773730,11380,11350,11380,11350,22
20231024,122900,232524000,11400,11400,11400,11400,0
20231024,122800,232524000,11400,11400,11400,11400,0
20231024,122700,232524000,11400,11400,11400,11350,3
20231024,122600,232489850,11350,11350,11400,11350,3
20231024,122500,232455750,11350,11350,11350,11350,0
20231024,122400,232455750,11350,11350,11350,11350,78
20231024,122300,231570450,11400,11400,11400,11400,2
20231024,122200,231547650,11350,11350,11350,11350,0
20231024,122100,231547650,11350,11350,11350,11350,96
20231024,122000,230458050,11350,11350,11350,11350,22
20231024,121900,230208350,11350,11350,11350,11350,25
20231024,121800,229924600,11350,11350,11350,11350,0
20231024,121700,229924600,11350,11350,11350,11350,10
20231024,121600,229811100,11350,11350,11350,11350,0
20231024,121500,229811100,11350,11350,11350,11350,0
20231024,121400,229811100,11350,11350,11350,11350,0
20231024,121300,229811100,11350,11350,11350,11350,0
20231024,121200,229811100,11350,11350,11350,11350,0
20231024,121100,229811100,11350,11350,11350,11350,0
20231024,121000,229811100,11350,11350,11350,11350,30
20231024,120900,229470600,11350,11350,11350,11350,0
20231024,120800,229470600,11350,11350,11350,11350,0
20231024,120700,229470600,11350,11350,11350,11350,0
20231024,120600,229470600,11350,11350,11350,11350,13
20231024,120500,229323050,11350,11350,11350,11350,88
20231024,120400,228324250,11340,11340,11340,11340,0
20231024,120300,228324250,11340,11340,11340,11340,0
20231024,120200,228324250,11340,11340,11340,11340,0
20231024,120100,228324250,11340,11340,11340,11340,0
20231024,120000,228324250,11340,11350,11350,11340,528
20231024,115900,222336620,11350,11350,11350,11350,0
20231024,115800,222336620,11350,11350,11350,11350,0
20231024,115700,222336620,11350,11350,11350,11350,0
20231024,115600,222336620,11350,11350,11350,11350,0
20231024,115500,222336620,11350,11350,11350,11350,44
20231024,115400,221837220,11350,11350,11350,11350,0
20231024,115300,221837220,11350,11350,11350,11350,0
20231024,115200,221837220,11350,11350,11350,11350,0
20231024,115100,221837220,11350,11350,11350,11350,0
20231024,115000,221837220,11350,11350,11350,11350,0
20231024,114900,221837220,11350,11350,11350,11350,0
20231024,114800,221837220,11350,11380,11380,11350,14
20231024,114700,221678190,11350,11350,11350,11350,0
20231024,114600,221678190,11350,11330,11350,11330,138
20231024,114500,220114180,11300,11300,11300,11300,10
20231024,114400,220001180,11300,11300,11300,11300,3
20231024,114300,219967280,11290,11290,11290,11290,0
20231024,114200,219967280,11290,11290,11290,11290,0
20231024,114100,219967280,11290,11290,11290,11290,0
20231024,114000,219967280,11290,11290,11290,11290,0
20231024,113900,219967280,11290,11290,11290,11290,0
20231024,113800,219967280,11290,11290,11290,11290,0
20231024,113700,219967280,11290,11290,11290,11290,0
20231024,113600,219967280,11290,11290,11290,11290,44
20231024,113500,219470520,11330,11330,11330,11330,0
20231024,113400,219470520,11330,11330,11330,11330,0
20231024,113300,219470520,11330,11330,11330,11330,53
20231024,113200,218870030,11290,11290,11290,11290,0
20231024,113100,218870030,11290,11290,11290,11290,0
20231024,113000,218870030,11290,11290,11290,11290,0
20231024,112900,218870030,11290,11290,11290,11290,0
20231024,112800,218870030,11290,11290,11290,11290,73
20231024,112700,218045860,11280,11280,11280,11280,0
20231024,112600,218045860,11280,11300,11300,11280,14
20231024,112500,217887760,11300,11300,11300,11300,11
20231024,112400,217763460,11300,11300,11300,11300,0
20231024,112300,217763460,11300,11300,11300,11300,0
20231024,112200,217763460,11300,11300,11300,11300,3
20231024,112100,217729560,11280,11280,11280,11280,0
20231024,112000,217729560,11280,11280,11280,11280,48
20231024,111900,217188120,11280,11280,11280,11280,0
20231024,111800,217188120,11280,11280,11280,11280,0
20231024,111700,217188120,11280,11280,11280,11280,0
20231024,111600,217188120,11280,11280,11280,11280,10
20231024,111500,217075320,11250,11250,11250,11250,0
20231024,111400,217075320,11250,11250,11250,11250,19
20231024,111300,216861570,11220,11230,11230,11220,41
20231024,111200,216401170,11230,11200,11230,11200,313
20231024,111100,212889670,11170,11170,11170,11170,0
20231024,111000,212889670,11170,11170,11170,11170,1
20231024,110900,212878500,11180,11180,11180,11180,101
20231024,110800,211749320,11180,11180,11180,11180,1
20231024,110700,211738140,11160,11160,11160,11160,101
20231024,110600,210610980,11170,11170,11170,11170,144
20231024,110500,209002500,11180,11190,11190,11180,185
20231024,110400,206933700,11110,11110,11110,11110,0
20231024,110300,206933700,11110,11120,11120,11110,305
20231024,110200,203543260,11120,11120,11120,11120,1
20231024,110100,203532140,11230,11230,11230,11230,0
20231024,110000,203532140,11230,11230,11230,11230,0
20231024,105900,203532140,11230,11230,11230,11230,2
20231024,105800,203509680,11230,11230,11230,11230,0
20231024,105700,203509680,11230,11110,11230,11110,593
20231024,105600,196897870,11110,11150,11150,11110,507
20231024,105500,191264600,11120,11120,11120,11120,265
20231024,105400,188317800,11150,11150,11150,11150,0
20231024,105300,188317800,11150,11150,11150,11150,0
20231024,105200,188317800,11150,11150,11150,11150,10
20231024,105100,188206300,11150,11150,11150,11150,1
20231024,105000,188195150,11120,11120,11120,11120,0
20231024,104900,188195150,11120,11120,11120,11120,0
20231024,104800,188195150,11120,11120,11120,11120,0
20231024,104700,188195150,11120,11120,11120,11120,0
20231024,104600,188195150,11120,11130,11130,11120,100
20231024,104500,187083140,11130,11130,11130,11130,50
20231024,104400,186526640,11170,11170,11170,11170,0
20231024,104300,186526640,11170,11170,11170,11170,0
20231024,104200,186526640,11170,11170,11170,11170,0
20231024,104100,186526640,11170,11150,11170,11150,273
20231024,104000,183482430,11150,11150,11150,11150,9
20231024,103900,183382080,11110,11110,11110,11110,18
20231024,103800,183182100,11110,11110,11110,11110,0
20231024,103700,183182100,11110,11110,11110,11110,0
20231024,103600,183182100,11110,11110,11110,11110,0
20231024,103500,183182100,11110,11050,11110,11030,301
20231024,103400,179860670,11050,11050,11050,11050,0
20231024,103300,179860670,11050,11040,11050,11040,187
20231024,103200,177795030,11050,11100,11100,11050,174
20231024,103100,175865330,11020,11040,11040,11020,699
20231024,103000,168158130,11030,11100,11100,11020,1077
20231024,102900,156256950,11080,11080,11080,11080,102
20231024,102800,155126790,11080,11100,11100,11080,329
20231024,102700,151477300,11100,11120,11120,11100,216
20231024,102600,149077480,11120,11160,11160,11120,4
20231024,102500,149032960,11170,11170,11170,11170,0
20231024,102400,149032960,11170,11100,11170,11100,114
20231024,102300,147760020,11110,11110,11110,11110,53
20231024,102200,147171190,11110,11160,11160,11110,210
20231024,102100,144837470,11170,11170,11170,11170,51
20231024,102000,144267800,11100,11100,11100,11100,0
20231024,101900,144267800,11100,11100,11100,11100,66
20231024,101800,143535200,11100,11150,11170,11100,104
20231024,101700,142374640,11100,11100,11110,11100,303
20231024,101600,139011070,11100,11120,11120,11100,129
20231024,101500,137579100,11100,11160,11160,11100,428
20231024,101400,132819370,11160,11160,11160,11160,0
20231024,101300,132819370,11160,11160,11160,11160,0
20231024,101200,132819370,11160,11180,11180,11160,271
20231024,101100,129793290,11180,11190,11190,11180,238
20231024,101000,127130430,11190,11240,11240,11190,1327
20231024,100900,112245980,11240,11250,11250,11230,23
20231024,100800,111987500,11230,11230,11230,11230,50
20231024,100700,111426000,11230,11230,11230,11230,206
20231024,100600,109112620,11230,11230,11230,11230,211
20231024,100500,106743090,11230,11230,11230,11230,4
20231024,100400,106698170,11230,11220,11230,11220,90
20231024,100300,105687970,11230,11230,11230,11220,246
20231024,100200,102925890,11220,11250,11250,11220,989
20231024,100100,91820350,11250,11290,11290,11250,715
20231024,100000,83769110,11300,11290,11300,11290,4
20231024,095900,83723930,11290,11290,11290,11290,3
20231024,095800,83690060,11290,11290,11290,11280,129
20231024,095700,82233720,11300,11320,11320,11300,88
20231024,095600,81239280,11300,11300,11300,11300,0
20231024,095500,81239280,11300,11310,11310,11300,51
20231024,095400,80662670,11310,11310,11310,11310,100
20231024,095300,79531670,11310,11300,11310,11300,65
20231024,095200,78797160,11310,11320,11320,11300,20
20231024,095100,78571130,11300,11300,11300,11300,62
20231024,095000,77870530,11300,11310,11310,11300,230
20231024,094900,75271310,11300,11300,11300,11300,0
20231024,094800,75271310,11300,11310,11310,11270,142
20231024,094700,73666730,11310,11400,11400,11310,496
20231024,094600,68030940,11440,11440,11440,11400,274
20231024,094500,64905370,11440,11440,11440,11440,61
20231024,094400,64207530,11440,11440,11440,11440,9
20231024,094300,64104570,11440,11440,11440,11440,10
20231024,094200,63990170,11460,11460,11460,11460,5
20231024,094100,63932870,11460,11410,11470,11400,11
20231024,094000,63807080,11410,11420,11420,11410,395
20231024,093900,59298630,11420,11480,11480,11420,258
20231024,093800,56349450,11480,11480,11480,11480,1
20231024,093700,56337970,11490,11490,11490,11490,0
20231024,093600,56337970,11490,11470,11490,11410,271
20231024,093500,53240370,11480,11480,11490,11480,501
20231024,093400,47488880,11490,11490,11490,11490,12
20231024,093300,47351000,11490,11510,11510,11490,178
20231024,093200,45304890,11550,11550,11550,11550,3
20231024,093100,45270240,11490,11490,11490,11490,0
20231024,093000,45270240,11490,11490,11510,11490,267
20231024,092900,42202390,11490,11500,11560,11490,441
20231024,092800,37113050,11500,11500,11500,11500,0
20231024,092700,37113050,11500,11500,11500,11500,0
20231024,092600,37113050,11500,11500,11500,11500,100
20231024,092500,35963050,11500,11520,11520,11500,91
20231024,092400,34915920,11500,11500,11500,11500,0
20231024,092300,34915920,11500,11500,11500,11500,0
20231024,092200,34915920,11500,11500,11500,11500,0
20231024,092100,34915920,11500,11500,11500,11500,60
20231024,092000,34225920,11500,11500,11500,11500,150
20231024,091900,32500920,11500,11540,11540,11500,496
20231024,091800,26795280,11540,11550,11600,11540,222
20231024,091700,24232320,11550,11570,11570,11550,218
20231024,091600,21712170,11610,11610,11610,11610,29
20231024,091500,21375480,11640,11640,11640,11640,0
20231024,091400,21375480,11640,11640,11640,11640,1
20231024,091300,21363840,11610,11640,11640,11610,126
20231024,091200,19900200,11630,11630,11630,11630,5
20231024,091100,19842050,11620,11640,11640,11620,2
20231024,091000,19818790,11650,11630,11650,11630,67
20231024,090900,19038580,11630,11630,11630,11630,102
20231024,090800,17852320,11610,11580,11610,11580,303
20231024,090700,14339470,11540,11590,11590,11520,470
20231024,090600,8916010,11590,11610,11610,11590,78
20231024,090500,8010510,11620,11630,11630,11620,6
20231024,090400,7940760,11610,11610,11610,11610,1
20231024,090300,7929150,11540,11650,11650,11540,153
20231024,090200,6155200,11640,11640,11640,11620,51
20231024,090100,5561710,11600,11600,11600,11600,0
20231024,090000,5561710,11600,11490,11600,11490,484