KissMeData/009780/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184900,231871350,5340,5340,5340,5340,36
20231024,184800,231871350,5340,5340,5340,5340,0
20231024,184700,231871350,5340,5340,5340,5340,0
20231024,184600,231871350,5340,5340,5340,5340,0
20231024,184500,231871350,5340,5340,5340,5340,0
20231024,184400,231871350,5340,5340,5340,5340,0
20231024,184300,231871350,5340,5340,5340,5340,0
20231024,184200,231871350,5340,5340,5340,5340,0
20231024,184100,231871350,5340,5340,5340,5340,0
20231024,184000,231871350,5340,5340,5340,5340,0
20231024,183900,231871350,5340,5340,5340,5340,0
20231024,183800,231871350,5340,5340,5340,5340,0
20231024,183700,231871350,5340,5340,5340,5340,0
20231024,183600,231871350,5340,5340,5340,5340,0
20231024,183500,231871350,5340,5340,5340,5340,0
20231024,183400,231871350,5340,5340,5340,5340,0
20231024,183300,231871350,5340,5340,5340,5340,0
20231024,183200,231871350,5340,5340,5340,5340,0
20231024,183100,231871350,5340,5340,5340,5340,0
20231024,183000,231871350,5340,5340,5340,5340,0
20231024,182900,231871350,5340,5340,5340,5340,0
20231024,182800,231871350,5340,5340,5340,5340,0
20231024,182700,231871350,5340,5340,5340,5340,0
20231024,182600,231871350,5340,5340,5340,5340,0
20231024,182500,231871350,5340,5340,5340,5340,0
20231024,182400,231871350,5340,5340,5340,5340,0
20231024,182300,231871350,5340,5340,5340,5340,0
20231024,182200,231871350,5340,5340,5340,5340,0
20231024,182100,231871350,5340,5340,5340,5340,0
20231024,182000,231871350,5340,5340,5340,5340,0
20231024,181900,231871350,5340,5340,5340,5340,36
20231024,181800,231871350,5340,5340,5340,5340,0
20231024,181700,231871350,5340,5340,5340,5340,0
20231024,181600,231871350,5340,5340,5340,5340,0
20231024,181500,231871350,5340,5340,5340,5340,0
20231024,181400,231871350,5340,5340,5340,5340,0
20231024,181300,231871350,5340,5340,5340,5340,0
20231024,181200,231871350,5340,5340,5340,5340,0
20231024,181100,231871350,5340,5340,5340,5340,0
20231024,181000,231871350,5340,5340,5340,5340,0
20231024,180900,231871350,5340,5340,5340,5340,0
20231024,180800,231871350,5340,5340,5340,5340,0
20231024,180700,231871350,5340,5340,5340,5340,0
20231024,180600,231871350,5340,5340,5340,5340,0
20231024,180500,231871350,5340,5340,5340,5340,0
20231024,180400,231871350,5340,5340,5340,5340,0
20231024,180300,231871350,5340,5340,5340,5340,0
20231024,180200,231871350,5340,5340,5340,5340,0
20231024,180100,231871350,5340,5340,5340,5340,0
20231024,180000,231871350,5340,5340,5340,5340,0
20231024,175900,231871350,5340,5340,5340,5340,0
20231024,175800,231871350,5340,5340,5340,5340,0
20231024,175700,231871350,5340,5340,5340,5340,0
20231024,175600,231871350,5340,5340,5340,5340,0
20231024,175500,231871350,5340,5340,5340,5340,0
20231024,175400,231871350,5340,5340,5340,5340,0
20231024,175300,231871350,5340,5340,5340,5340,0
20231024,175200,231871350,5340,5340,5340,5340,0
20231024,175100,231871350,5340,5340,5340,5340,0
20231024,175000,231871350,5340,5340,5340,5340,0
20231024,174900,231871350,5340,5340,5340,5340,36
20231024,174800,231871350,5340,5340,5340,5340,0
20231024,174700,231871350,5340,5340,5340,5340,0
20231024,174600,231871350,5340,5340,5340,5340,0
20231024,174500,231871350,5340,5340,5340,5340,0
20231024,174400,231871350,5340,5340,5340,5340,0
20231024,174300,231871350,5340,5340,5340,5340,0
20231024,174200,231871350,5340,5340,5340,5340,0
20231024,174100,231871350,5340,5340,5340,5340,0
20231024,174000,231871350,5340,5340,5340,5340,0
20231024,173900,231871350,5340,5340,5340,5340,0
20231024,173800,231871350,5340,5340,5340,5340,0
20231024,173700,231871350,5340,5340,5340,5340,0
20231024,173600,231871350,5340,5340,5340,5340,0
20231024,173500,231871350,5340,5340,5340,5340,0
20231024,173400,231871350,5340,5340,5340,5340,0
20231024,173300,231871350,5340,5340,5340,5340,0
20231024,173200,231871350,5340,5340,5340,5340,0
20231024,173100,231871350,5340,5340,5340,5340,0
20231024,173000,231871350,5340,5340,5340,5340,0
20231024,172900,231871350,5340,5340,5340,5340,0
20231024,172800,231871350,5340,5340,5340,5340,0
20231024,172700,231871350,5340,5340,5340,5340,0
20231024,172600,231871350,5340,5340,5340,5340,0
20231024,172500,231871350,5340,5340,5340,5340,0
20231024,172400,231871350,5340,5340,5340,5340,0
20231024,172300,231871350,5340,5340,5340,5340,0
20231024,172200,231871350,5340,5340,5340,5340,0
20231024,172100,231871350,5340,5340,5340,5340,0
20231024,172000,231871350,5340,5340,5340,5340,0
20231024,171900,231871350,5340,5340,5340,5340,36
20231024,171800,231871350,5340,5340,5340,5340,0
20231024,171700,231871350,5340,5340,5340,5340,0
20231024,171600,231871350,5340,5340,5340,5340,0
20231024,171500,231871350,5340,5340,5340,5340,0
20231024,171400,231871350,5340,5340,5340,5340,0
20231024,171300,231871350,5340,5340,5340,5340,0
20231024,171200,231871350,5340,5340,5340,5340,0
20231024,171100,231871350,5340,5340,5340,5340,0
20231024,171000,231871350,5340,5340,5340,5340,0
20231024,170900,231871350,5340,5340,5340,5340,0
20231024,170800,231871350,5340,5340,5340,5340,0
20231024,170700,231871350,5340,5340,5340,5340,0
20231024,170600,231871350,5340,5340,5340,5340,0
20231024,170500,231871350,5340,5340,5340,5340,0
20231024,170400,231871350,5340,5340,5340,5340,0
20231024,170300,231871350,5340,5340,5340,5340,0
20231024,170200,231871350,5340,5340,5340,5340,0
20231024,170100,231871350,5340,5340,5340,5340,0
20231024,170000,231871350,5340,5340,5340,5340,0
20231024,165900,231871350,5340,5340,5340,5340,0
20231024,165800,231871350,5340,5340,5340,5340,0
20231024,165700,231871350,5340,5340,5340,5340,0
20231024,165600,231871350,5340,5340,5340,5340,0
20231024,165500,231871350,5340,5340,5340,5340,0
20231024,165400,231871350,5340,5340,5340,5340,0
20231024,165300,231871350,5340,5340,5340,5340,0
20231024,165200,231871350,5340,5340,5340,5340,0
20231024,165100,231871350,5340,5340,5340,5340,0
20231024,165000,231871350,5340,5340,5340,5340,0
20231024,164900,231871350,5340,5340,5340,5340,36
20231024,164800,231871350,5340,5340,5340,5340,0
20231024,164700,231871350,5340,5340,5340,5340,0
20231024,164600,231871350,5340,5340,5340,5340,0
20231024,164500,231871350,5340,5340,5340,5340,0
20231024,164400,231871350,5340,5340,5340,5340,0
20231024,164300,231871350,5340,5340,5340,5340,0
20231024,164200,231871350,5340,5340,5340,5340,0
20231024,164100,231871350,5340,5340,5340,5340,0
20231024,164000,231871350,5340,5340,5340,5340,0
20231024,163900,231871350,5340,5340,5340,5340,0
20231024,163800,231871350,5340,5340,5340,5340,0
20231024,163700,231871350,5340,5340,5340,5340,0
20231024,163600,231871350,5340,5340,5340,5340,0
20231024,163500,231871350,5340,5340,5340,5340,0
20231024,163400,231871350,5340,5340,5340,5340,0
20231024,163300,231871350,5340,5340,5340,5340,0
20231024,163200,231871350,5340,5340,5340,5340,0
20231024,163100,231871350,5340,5340,5340,5340,0
20231024,163000,231871350,5340,5340,5340,5340,0
20231024,162900,231871350,5340,5340,5340,5340,0
20231024,162800,231871350,5340,5340,5340,5340,0
20231024,162700,231871350,5340,5340,5340,5340,0
20231024,162600,231871350,5340,5340,5340,5340,0
20231024,162500,231871350,5340,5340,5340,5340,0
20231024,162400,231871350,5340,5340,5340,5340,0
20231024,162300,231871350,5340,5340,5340,5340,0
20231024,162200,231871350,5340,5340,5340,5340,0
20231024,162100,231871350,5340,5340,5340,5340,0
20231024,162000,231871350,5340,5340,5340,5340,0
20231024,161900,231871350,5340,5340,5340,5340,36
20231024,161800,231871350,5340,5340,5340,5340,0
20231024,161700,231871350,5340,5340,5340,5340,0
20231024,161600,231871350,5340,5340,5340,5340,0
20231024,161500,231871350,5340,5340,5340,5340,0
20231024,161400,231871350,5340,5340,5340,5340,0
20231024,161300,231871350,5340,5340,5340,5340,0
20231024,161200,231871350,5340,5340,5340,5340,0
20231024,161100,231871350,5340,5340,5340,5340,0
20231024,161000,231871350,5340,5340,5340,5340,0
20231024,160900,231871350,5340,5340,5340,5340,0
20231024,160800,231871350,5340,5340,5340,5340,0
20231024,160700,231871350,5340,5340,5340,5340,0
20231024,160600,231871350,5340,5340,5340,5340,0
20231024,160500,231871350,5340,5340,5340,5340,0
20231024,160400,231871350,5340,5340,5340,5340,0
20231024,160300,231871350,5340,5340,5340,5340,0
20231024,160200,231871350,5340,5340,5340,5340,0
20231024,160100,231871350,5340,5340,5340,5340,0
20231024,160000,231871350,5340,5340,5340,5340,0
20231024,155900,231871350,5340,5340,5340,5340,0
20231024,155800,231871350,5340,5340,5340,5340,0
20231024,155700,231871350,5340,5340,5340,5340,0
20231024,155600,231871350,5340,5340,5340,5340,0
20231024,155500,231871350,5340,5340,5340,5340,0
20231024,155400,231871350,5340,5340,5340,5340,0
20231024,155300,231871350,5340,5340,5340,5340,0
20231024,155200,231871350,5340,5340,5340,5340,0
20231024,155100,231871350,5340,5340,5340,5340,0
20231024,155000,231871350,5340,5340,5340,5340,0
20231024,154900,231871350,5340,5340,5340,5340,36
20231024,154800,231871350,5340,5340,5340,5340,0
20231024,154700,231871350,5340,5340,5340,5340,0
20231024,154600,231871350,5340,5340,5340,5340,0
20231024,154500,231871350,5340,5340,5340,5340,0
20231024,154400,231871350,5340,5340,5340,5340,0
20231024,154300,231871350,5340,5340,5340,5340,0
20231024,154200,231871350,5340,5340,5340,5340,0
20231024,154100,231871350,5340,5340,5340,5340,0
20231024,154000,231871350,5340,5340,5340,5340,0
20231024,153900,231871350,5340,5340,5340,5340,0
20231024,153800,231871350,5340,5340,5340,5340,0
20231024,153700,231871350,5340,5340,5340,5340,0
20231024,153600,231871350,5340,5340,5340,5340,0
20231024,153500,231871350,5340,5340,5340,5340,0
20231024,153400,231871350,5340,5340,5340,5340,0
20231024,153300,231871350,5340,5340,5340,5340,0
20231024,153200,231871350,5340,5340,5340,5340,0
20231024,153100,231871350,5340,5340,5340,5340,0
20231024,153000,231871350,5340,5340,5340,5340,36
20231024,152900,231679110,5340,5340,5340,5340,0
20231024,152800,231679110,5340,5340,5340,5340,0
20231024,152700,231679110,5340,5340,5340,5340,0
20231024,152600,231679110,5340,5340,5340,5340,0
20231024,152500,231679110,5340,5340,5340,5340,0
20231024,152400,231679110,5340,5340,5340,5340,0
20231024,152300,231679110,5340,5340,5340,5340,0
20231024,152200,231679110,5340,5340,5340,5340,0
20231024,152100,231679110,5340,5340,5340,5340,0
20231024,152000,231679110,5340,5340,5340,5340,0
20231024,151900,231679110,5340,5340,5340,5340,1
20231024,151800,231673770,5310,5330,5330,5310,150
20231024,151700,230877230,5330,5350,5350,5330,400
20231024,151600,228737250,5360,5360,5360,5360,0
20231024,151500,228737250,5360,5360,5360,5360,0
20231024,151400,228737250,5360,5360,5360,5360,0
20231024,151300,228737250,5360,5360,5360,5360,0
20231024,151200,228737250,5360,5360,5360,5360,5
20231024,151100,228710450,5360,5360,5360,5360,50
20231024,151000,228442450,5370,5370,5370,5370,0
20231024,150900,228442450,5370,5370,5370,5370,0
20231024,150800,228442450,5370,5370,5370,5370,0
20231024,150700,228442450,5370,5370,5370,5370,62
20231024,150600,228109510,5360,5360,5360,5360,0
20231024,150500,228109510,5360,5360,5360,5360,0
20231024,150400,228109510,5360,5360,5360,5360,20
20231024,150300,228002310,5350,5350,5350,5350,154
20231024,150200,227178410,5350,5350,5350,5350,0
20231024,150100,227178410,5350,5350,5350,5350,13
20231024,150000,227108860,5350,5350,5350,5350,1
20231024,145900,227103510,5340,5340,5340,5340,0
20231024,145800,227103510,5340,5340,5340,5340,0
20231024,145700,227103510,5340,5340,5340,5340,0
20231024,145600,227103510,5340,5340,5340,5340,104
20231024,145500,226548150,5330,5320,5330,5320,215
20231024,145400,225403110,5320,5320,5320,5320,0
20231024,145300,225403110,5320,5320,5320,5320,0
20231024,145200,225403110,5320,5320,5320,5320,2
20231024,145100,225392470,5320,5320,5320,5320,0
20231024,145000,225392470,5320,5320,5320,5320,0
20231024,144900,225392470,5320,5320,5320,5320,0
20231024,144800,225392470,5320,5320,5320,5320,0
20231024,144700,225392470,5320,5320,5320,5320,0
20231024,144600,225392470,5320,5320,5320,5320,0
20231024,144500,225392470,5320,5320,5320,5320,0
20231024,144400,225392470,5320,5320,5320,5320,74
20231024,144300,224998790,5320,5320,5320,5320,0
20231024,144200,224998790,5320,5320,5320,5320,85
20231024,144100,224546590,5320,5320,5320,5320,0
20231024,144000,224546590,5320,5320,5320,5320,0
20231024,143900,224546590,5320,5320,5320,5320,0
20231024,143800,224546590,5320,5320,5320,5320,0
20231024,143700,224546590,5320,5320,5320,5320,0
20231024,143600,224546590,5320,5320,5320,5320,5
20231024,143500,224519990,5320,5320,5320,5320,0
20231024,143400,224519990,5320,5310,5320,5310,723
20231024,143300,220673680,5320,5320,5320,5320,0
20231024,143200,220673680,5320,5320,5320,5320,0
20231024,143100,220673680,5320,5320,5320,5320,0
20231024,143000,220673680,5320,5320,5320,5320,0
20231024,142900,220673680,5320,5320,5320,5320,0
20231024,142800,220673680,5320,5320,5320,5320,0
20231024,142700,220673680,5320,5320,5320,5320,0
20231024,142600,220673680,5320,5320,5320,5320,0
20231024,142500,220673680,5320,5320,5320,5320,0
20231024,142400,220673680,5320,5320,5320,5320,0
20231024,142300,220673680,5320,5320,5320,5320,0
20231024,142200,220673680,5320,5320,5320,5320,0
20231024,142100,220673680,5320,5320,5320,5320,0
20231024,142000,220673680,5320,5320,5320,5320,0
20231024,141900,220673680,5320,5320,5320,5320,0
20231024,141800,220673680,5320,5310,5320,5310,13
20231024,141700,220604530,5300,5300,5300,5300,0
20231024,141600,220604530,5300,5300,5300,5300,500
20231024,141500,217954530,5300,5300,5300,5300,94
20231024,141400,217456330,5300,5300,5300,5300,0
20231024,141300,217456330,5300,5310,5310,5300,198
20231024,141200,216405810,5300,5300,5300,5300,0
20231024,141100,216405810,5300,5300,5300,5300,0
20231024,141000,216405810,5300,5300,5300,5300,0
20231024,140900,216405810,5300,5300,5300,5300,403
20231024,140800,214269910,5300,5300,5300,5300,0
20231024,140700,214269910,5300,5300,5300,5300,25
20231024,140600,214137410,5310,5310,5310,5310,0
20231024,140500,214137410,5310,5310,5310,5310,0
20231024,140400,214137410,5310,5310,5310,5310,0
20231024,140300,214137410,5310,5310,5310,5310,0
20231024,140200,214137410,5310,5310,5310,5310,0
20231024,140100,214137410,5310,5310,5310,5310,98
20231024,140000,213617030,5310,5300,5310,5300,404
20231024,135900,211474790,5300,5300,5300,5300,530
20231024,135800,208665790,5260,5260,5260,5260,0
20231024,135700,208665790,5260,5260,5260,5260,0
20231024,135600,208665790,5260,5270,5270,5260,520
20231024,135500,205930490,5270,5270,5270,5270,0
20231024,135400,205930490,5270,5270,5270,5270,200
20231024,135300,204876490,5290,5280,5290,5280,23
20231024,135200,204754850,5270,5270,5270,5270,0
20231024,135100,204754850,5270,5300,5300,5270,367
20231024,135000,202814690,5290,5290,5300,5290,786
20231024,134900,198650590,5280,5300,5300,5280,850
20231024,134800,194161080,5300,5300,5300,5300,5
20231024,134700,194134580,5300,5290,5300,5290,344
20231024,134600,192312680,5290,5290,5290,5290,150
20231024,134500,191519180,5290,5290,5290,5290,28
20231024,134400,191371060,5290,5290,5290,5290,0
20231024,134300,191371060,5290,5290,5290,5290,50
20231024,134200,191106560,5300,5300,5300,5300,100
20231024,134100,190576560,5290,5290,5290,5290,0
20231024,134000,190576560,5290,5290,5290,5290,0
20231024,133900,190576560,5290,5290,5290,5290,0
20231024,133800,190576560,5290,5290,5290,5290,0
20231024,133700,190576560,5290,5280,5290,5280,159
20231024,133600,189736710,5280,5280,5280,5280,0
20231024,133500,189736710,5280,5280,5280,5280,19
20231024,133400,189636390,5260,5260,5260,5260,0
20231024,133300,189636390,5260,5260,5260,5260,1
20231024,133200,189631130,5280,5280,5280,5280,0
20231024,133100,189631130,5280,5280,5280,5280,0
20231024,133000,189631130,5280,5280,5280,5280,0
20231024,132900,189631130,5280,5280,5280,5280,0
20231024,132800,189631130,5280,5280,5280,5280,0
20231024,132700,189631130,5280,5280,5280,5280,0
20231024,132600,189631130,5280,5280,5280,5280,0
20231024,132500,189631130,5280,5280,5280,5280,0
20231024,132400,189631130,5280,5280,5280,5280,0
20231024,132300,189631130,5280,5280,5280,5280,0
20231024,132200,189631130,5280,5280,5280,5280,0
20231024,132100,189631130,5280,5280,5280,5280,19
20231024,132000,189530810,5280,5280,5280,5280,1
20231024,131900,189525530,5270,5270,5270,5270,0
20231024,131800,189525530,5270,5270,5270,5270,0
20231024,131700,189525530,5270,5270,5270,5270,19
20231024,131600,189425400,5260,5260,5260,5260,0
20231024,131500,189425400,5260,5260,5260,5260,0
20231024,131400,189425400,5260,5260,5260,5260,0
20231024,131300,189425400,5260,5260,5260,5260,0
20231024,131200,189425400,5260,5260,5260,5260,19
20231024,131100,189325460,5250,5250,5250,5250,0
20231024,131000,189325460,5250,5250,5250,5250,0
20231024,130900,189325460,5250,5250,5250,5250,0
20231024,130800,189325460,5250,5250,5250,5250,0
20231024,130700,189325460,5250,5250,5250,5250,0
20231024,130600,189325460,5250,5250,5250,5250,223
20231024,130500,188154710,5260,5260,5260,5260,0
20231024,130400,188154710,5260,5260,5260,5260,139
20231024,130300,187423570,5260,5260,5260,5260,0
20231024,130200,187423570,5260,5240,5260,5240,38
20231024,130100,187223710,5240,5240,5240,5240,0
20231024,130000,187223710,5240,5240,5240,5240,0
20231024,125900,187223710,5240,5240,5240,5240,0
20231024,125800,187223710,5240,5240,5240,5240,0
20231024,125700,187223710,5240,5240,5240,5240,0
20231024,125600,187223710,5240,5240,5240,5240,0
20231024,125500,187223710,5240,5240,5240,5240,1
20231024,125400,187218470,5250,5250,5250,5250,0
20231024,125300,187218470,5250,5250,5250,5250,0
20231024,125200,187218470,5250,5250,5250,5250,0
20231024,125100,187218470,5250,5250,5250,5250,1
20231024,125000,187213220,5240,5240,5240,5240,36
20231024,124900,187024580,5240,5240,5240,5240,20
20231024,124800,186919780,5240,5240,5240,5240,0
20231024,124700,186919780,5240,5240,5240,5240,46
20231024,124600,186678740,5230,5230,5230,5230,30
20231024,124500,186521840,5240,5240,5240,5240,0
20231024,124400,186521840,5240,5240,5240,5240,10
20231024,124300,186469440,5240,5240,5240,5240,0
20231024,124200,186469440,5240,5240,5240,5240,0
20231024,124100,186469440,5240,5240,5240,5240,0
20231024,124000,186469440,5240,5240,5240,5240,0
20231024,123900,186469440,5240,5240,5240,5240,0
20231024,123800,186469440,5240,5240,5240,5240,0
20231024,123700,186469440,5240,5240,5240,5240,0
20231024,123600,186469440,5240,5240,5240,5240,0
20231024,123500,186469440,5240,5240,5240,5240,0
20231024,123400,186469440,5240,5240,5240,5240,0
20231024,123300,186469440,5240,5240,5240,5240,0
20231024,123200,186469440,5240,5240,5240,5240,0
20231024,123100,186469440,5240,5240,5240,5240,0
20231024,123000,186469440,5240,5240,5240,5240,0
20231024,122900,186469440,5240,5240,5240,5240,200
20231024,122800,185421440,5240,5240,5240,5240,0
20231024,122700,185421440,5240,5240,5240,5240,0
20231024,122600,185421440,5240,5240,5240,5240,0
20231024,122500,185421440,5240,5240,5240,5240,0
20231024,122400,185421440,5240,5240,5240,5240,0
20231024,122300,185421440,5240,5240,5240,5240,6
20231024,122200,185390000,5240,5240,5240,5240,0
20231024,122100,185390000,5240,5230,5240,5230,17
20231024,122000,185301080,5230,5230,5230,5230,50
20231024,121900,185039580,5220,5220,5220,5220,0
20231024,121800,185039580,5220,5220,5220,5220,0
20231024,121700,185039580,5220,5220,5220,5220,0
20231024,121600,185039580,5220,5220,5220,5220,0
20231024,121500,185039580,5220,5220,5220,5220,0
20231024,121400,185039580,5220,5220,5220,5220,2
20231024,121300,185029140,5220,5220,5220,5220,4
20231024,121200,185008260,5220,5220,5220,5220,35
20231024,121100,184825560,5220,5220,5220,5220,50
20231024,121000,184564560,5220,5220,5220,5220,0
20231024,120900,184564560,5220,5220,5220,5220,0
20231024,120800,184564560,5220,5220,5220,5220,0
20231024,120700,184564560,5220,5220,5220,5220,448
20231024,120600,182226000,5210,5210,5210,5210,0
20231024,120500,182226000,5210,5210,5210,5210,42
20231024,120400,182007180,5210,5210,5210,5210,0
20231024,120300,182007180,5210,5210,5210,5210,1
20231024,120200,182001970,5210,5210,5210,5210,0
20231024,120100,182001970,5210,5210,5210,5210,6
20231024,120000,181970710,5210,5210,5210,5210,4
20231024,115900,181949870,5210,5210,5210,5210,0
20231024,115800,181949870,5210,5210,5210,5210,0
20231024,115700,181949870,5210,5210,5210,5210,0
20231024,115600,181949870,5210,5210,5210,5210,0
20231024,115500,181949870,5210,5210,5210,5210,151
20231024,115400,181163160,5210,5210,5210,5210,3
20231024,115300,181147530,5210,5210,5210,5210,1
20231024,115200,181142320,5220,5220,5220,5220,0
20231024,115100,181142320,5220,5220,5220,5220,0
20231024,115000,181142320,5220,5220,5220,5220,1
20231024,114900,181137100,5220,5210,5220,5210,11
20231024,114800,181079690,5190,5190,5190,5190,24
20231024,114700,180955130,5170,5170,5170,5170,0
20231024,114600,180955130,5170,5170,5170,5170,0
20231024,114500,180955130,5170,5170,5170,5170,0
20231024,114400,180955130,5170,5170,5170,5170,0
20231024,114300,180955130,5170,5170,5170,5170,0
20231024,114200,180955130,5170,5170,5170,5170,0
20231024,114100,180955130,5170,5170,5170,5170,0
20231024,114000,180955130,5170,5170,5170,5170,0
20231024,113900,180955130,5170,5170,5170,5170,0
20231024,113800,180955130,5170,5170,5170,5170,0
20231024,113700,180955130,5170,5170,5170,5170,0
20231024,113600,180955130,5170,5170,5170,5170,0
20231024,113500,180955130,5170,5170,5170,5170,0
20231024,113400,180955130,5170,5170,5170,5170,0
20231024,113300,180955130,5170,5180,5180,5170,56
20231024,113200,180665400,5170,5170,5170,5170,0
20231024,113100,180665400,5170,5170,5170,5170,0
20231024,113000,180665400,5170,5170,5170,5170,192
20231024,112900,179672760,5200,5200,5200,5200,0
20231024,112800,179672760,5200,5200,5200,5200,0
20231024,112700,179672760,5200,5200,5200,5200,0
20231024,112600,179672760,5200,5200,5200,5200,0
20231024,112500,179672760,5200,5200,5200,5200,0
20231024,112400,179672760,5200,5200,5200,5200,0
20231024,112300,179672760,5200,5200,5200,5200,0
20231024,112200,179672760,5200,5200,5200,5200,0
20231024,112100,179672760,5200,5200,5200,5200,0
20231024,112000,179672760,5200,5200,5200,5200,0
20231024,111900,179672760,5200,5200,5200,5200,0
20231024,111800,179672760,5200,5200,5200,5200,0
20231024,111700,179672760,5200,5200,5200,5200,0
20231024,111600,179672760,5200,5200,5200,5200,0
20231024,111500,179672760,5200,5200,5200,5200,0
20231024,111400,179672760,5200,5200,5200,5200,0
20231024,111300,179672760,5200,5200,5200,5200,0
20231024,111200,179672760,5200,5200,5200,5200,1
20231024,111100,179667560,5210,5210,5210,5210,0
20231024,111000,179667560,5210,5210,5210,5210,0
20231024,110900,179667560,5210,5210,5210,5210,0
20231024,110800,179667560,5210,5210,5210,5210,0
20231024,110700,179667560,5210,5210,5210,5210,0
20231024,110600,179667560,5210,5210,5210,5210,380
20231024,110500,177687760,5220,5220,5220,5220,0
20231024,110400,177687760,5220,5220,5220,5220,0
20231024,110300,177687760,5220,5220,5220,5220,0
20231024,110200,177687760,5220,5220,5220,5220,0
20231024,110100,177687760,5220,5200,5220,5200,36
20231024,110000,177500200,5170,5170,5170,5170,0
20231024,105900,177500200,5170,5170,5170,5170,0
20231024,105800,177500200,5170,5170,5170,5170,0
20231024,105700,177500200,5170,5170,5170,5170,0
20231024,105600,177500200,5170,5170,5170,5170,0
20231024,105500,177500200,5170,5170,5170,5170,0
20231024,105400,177500200,5170,5170,5170,5170,1
20231024,105300,177495030,5170,5170,5170,5170,0
20231024,105200,177495030,5170,5230,5230,5170,877
20231024,105100,172956180,5240,5160,5240,5160,534
20231024,105000,170188770,5150,5150,5150,5150,124
20231024,104900,169550170,5150,5150,5150,5150,0
20231024,104800,169550170,5150,5150,5150,5150,3
20231024,104700,169534720,5150,5150,5150,5150,0
20231024,104600,169534720,5150,5150,5150,5150,0
20231024,104500,169534720,5150,5150,5150,5150,0
20231024,104400,169534720,5150,5150,5150,5150,1
20231024,104300,169529570,5150,5140,5150,5140,9
20231024,104200,169483290,5140,5140,5140,5140,0
20231024,104100,169483290,5140,5140,5140,5140,0
20231024,104000,169483290,5140,5140,5140,5140,0
20231024,103900,169483290,5140,5140,5140,5140,0
20231024,103800,169483290,5140,5140,5140,5140,0
20231024,103700,169483290,5140,5140,5140,5140,0
20231024,103600,169483290,5140,5140,5140,5140,0
20231024,103500,169483290,5140,5140,5140,5140,0
20231024,103400,169483290,5140,5140,5140,5140,0
20231024,103300,169483290,5140,5140,5140,5140,1
20231024,103200,169478150,5150,5150,5150,5150,0
20231024,103100,169478150,5150,5150,5150,5150,0
20231024,103000,169478150,5150,5150,5150,5150,1
20231024,102900,169473000,5120,5120,5120,5120,0
20231024,102800,169473000,5120,5120,5120,5120,15
20231024,102700,169396200,5120,5120,5120,5120,0
20231024,102600,169396200,5120,5120,5120,5120,0
20231024,102500,169396200,5120,5130,5130,5120,1800
20231024,102400,160167700,5170,5170,5170,5170,1
20231024,102300,160162530,5160,5160,5160,5160,0
20231024,102200,160162530,5160,5160,5160,5160,24
20231024,102100,160038690,5160,5150,5200,5130,12759
20231024,102000,93802090,5150,5150,5150,5150,100
20231024,101900,93287090,5150,5140,5180,5140,3739
20231024,101800,74030840,5140,5180,5180,5140,2226
20231024,101700,62568660,5180,5180,5180,5180,10
20231024,101600,62516860,5190,5160,5190,5160,217
20231024,101500,61391470,5160,5170,5200,5160,163
20231024,101400,60545380,5170,5170,5170,5170,0
20231024,101300,60545380,5170,5170,5170,5170,0
20231024,101200,60545380,5170,5170,5170,5170,85
20231024,101100,60105930,5160,5160,5160,5160,0
20231024,101000,60105930,5160,5160,5160,5160,1
20231024,100900,60100770,5160,5160,5160,5160,0
20231024,100800,60100770,5160,5160,5160,5160,0
20231024,100700,60100770,5160,5160,5160,5160,99
20231024,100600,59589930,5150,5150,5150,5150,0
20231024,100500,59589930,5150,5150,5150,5150,133
20231024,100400,58904980,5150,5150,5150,5150,0
20231024,100300,58904980,5150,5160,5160,5150,4735
20231024,100200,34509990,5180,5180,5180,5180,57
20231024,100100,34214730,5180,5180,5180,5180,30
20231024,100000,34059330,5170,5170,5170,5170,200
20231024,095900,33025330,5170,5170,5170,5170,5
20231024,095800,32999480,5160,5160,5160,5160,0
20231024,095700,32999480,5160,5160,5160,5160,0
20231024,095600,32999480,5160,5160,5160,5160,35
20231024,095500,32818880,5160,5160,5160,5160,56
20231024,095400,32529920,5150,5150,5150,5150,0
20231024,095300,32529920,5150,5150,5150,5150,0
20231024,095200,32529920,5150,5150,5150,5150,0
20231024,095100,32529920,5150,5150,5150,5150,0
20231024,095000,32529920,5150,5150,5150,5150,4
20231024,094900,32509320,5160,5160,5160,5160,0
20231024,094800,32509320,5160,5160,5160,5160,0
20231024,094700,32509320,5160,5160,5160,5160,359
20231024,094600,30656880,5180,5180,5180,5180,1
20231024,094500,30651700,5200,5200,5200,5200,0
20231024,094400,30651700,5200,5200,5200,5200,0
20231024,094300,30651700,5200,5170,5200,5160,6
20231024,094200,30620690,5150,5150,5150,5150,0
20231024,094100,30620690,5150,5170,5170,5150,1669
20231024,094000,22004850,5190,5190,5190,5190,62
20231024,093900,21683070,5200,5200,5200,5200,0
20231024,093800,21683070,5200,5200,5200,5200,0
20231024,093700,21683070,5200,5200,5200,5200,0
20231024,093600,21683070,5200,5200,5200,5200,0
20231024,093500,21683070,5200,5200,5200,5200,0
20231024,093400,21683070,5200,5200,5200,5200,0
20231024,093300,21683070,5200,5200,5200,5200,0
20231024,093200,21683070,5200,5200,5200,5200,7
20231024,093100,21646670,5190,5190,5190,5190,7
20231024,093000,21610340,5190,5190,5190,5190,1
20231024,092900,21605150,5170,5170,5170,5170,0
20231024,092800,21605150,5170,5170,5170,5170,0
20231024,092700,21605150,5170,5170,5170,5170,0
20231024,092600,21605150,5170,5180,5180,5170,6
20231024,092500,21574080,5180,5180,5180,5180,2097
20231024,092400,10711620,5190,5210,5210,5190,300
20231024,092300,9151350,5210,5210,5210,5210,1
20231024,092200,9146140,5240,5240,5240,5240,0
20231024,092100,9146140,5240,5240,5240,5240,0
20231024,092000,9146140,5240,5240,5240,5240,0
20231024,091900,9146140,5240,5240,5240,5240,0
20231024,091800,9146140,5240,5240,5240,5240,0
20231024,091700,9146140,5240,5240,5240,5240,0
20231024,091600,9146140,5240,5240,5240,5240,0
20231024,091500,9146140,5240,5240,5240,5240,0
20231024,091400,9146140,5240,5240,5240,5240,0
20231024,091300,9146140,5240,5240,5240,5240,0
20231024,091200,9146140,5240,5230,5240,5230,200
20231024,091100,8100130,5230,5230,5230,5230,2
20231024,091000,8089670,5220,5220,5220,5220,0
20231024,090900,8089670,5220,5220,5220,5220,0
20231024,090800,8089670,5220,5220,5220,5220,0
20231024,090700,8089670,5220,5220,5220,5220,32
20231024,090600,7922630,5230,5230,5230,5230,100
20231024,090500,7399630,5260,5260,5260,5260,400
20231024,090400,5295630,5290,5290,5290,5290,0
20231024,090300,5295630,5290,5290,5290,5290,0
20231024,090200,5295630,5290,5290,5290,5290,1
20231024,090100,5290340,5200,5200,5200,5200,1
20231024,090000,5285140,5240,5170,5240,5170,1022