KissMeData/012610/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185200,238694330,3675,3675,3675,3675,1351
20231024,185100,238694330,3675,3675,3675,3675,0
20231024,185000,238694330,3675,3675,3675,3675,0
20231024,184900,238694330,3675,3675,3675,3675,0
20231024,184800,238694330,3675,3675,3675,3675,0
20231024,184700,238694330,3675,3675,3675,3675,0
20231024,184600,238694330,3675,3675,3675,3675,0
20231024,184500,238694330,3675,3675,3675,3675,0
20231024,184400,238694330,3675,3675,3675,3675,0
20231024,184300,238694330,3675,3675,3675,3675,0
20231024,184200,238694330,3675,3675,3675,3675,0
20231024,184100,238694330,3675,3675,3675,3675,0
20231024,184000,238694330,3675,3675,3675,3675,0
20231024,183900,238694330,3675,3675,3675,3675,0
20231024,183800,238694330,3675,3675,3675,3675,0
20231024,183700,238694330,3675,3675,3675,3675,0
20231024,183600,238694330,3675,3675,3675,3675,0
20231024,183500,238694330,3675,3675,3675,3675,0
20231024,183400,238694330,3675,3675,3675,3675,0
20231024,183300,238694330,3675,3675,3675,3675,0
20231024,183200,238694330,3675,3675,3675,3675,0
20231024,183100,238694330,3675,3675,3675,3675,0
20231024,183000,238694330,3675,3675,3675,3675,0
20231024,182900,238694330,3675,3675,3675,3675,0
20231024,182800,238694330,3675,3675,3675,3675,0
20231024,182700,238694330,3675,3675,3675,3675,0
20231024,182600,238694330,3675,3675,3675,3675,0
20231024,182500,238694330,3675,3675,3675,3675,0
20231024,182400,238694330,3675,3675,3675,3675,0
20231024,182300,238694330,3675,3675,3675,3675,0
20231024,182200,238694330,3675,3675,3675,3675,1351
20231024,182100,238694330,3675,3675,3675,3675,0
20231024,182000,238694330,3675,3675,3675,3675,0
20231024,181900,238694330,3675,3675,3675,3675,0
20231024,181800,238694330,3675,3675,3675,3675,0
20231024,181700,238694330,3675,3675,3675,3675,0
20231024,181600,238694330,3675,3675,3675,3675,0
20231024,181500,238694330,3675,3675,3675,3675,0
20231024,181400,238694330,3675,3675,3675,3675,0
20231024,181300,238694330,3675,3675,3675,3675,0
20231024,181200,238694330,3675,3675,3675,3675,0
20231024,181100,238694330,3675,3675,3675,3675,0
20231024,181000,238694330,3675,3675,3675,3675,0
20231024,180900,238694330,3675,3675,3675,3675,0
20231024,180800,238694330,3675,3675,3675,3675,0
20231024,180700,238694330,3675,3675,3675,3675,0
20231024,180600,238694330,3675,3675,3675,3675,0
20231024,180500,238694330,3675,3675,3675,3675,0
20231024,180400,238694330,3675,3675,3675,3675,0
20231024,180300,238694330,3675,3675,3675,3675,0
20231024,180200,238694330,3675,3675,3675,3675,0
20231024,180100,238694330,3675,3675,3675,3675,0
20231024,180000,238694330,3675,3675,3675,3675,0
20231024,175900,238694330,3675,3675,3675,3675,0
20231024,175800,238694330,3675,3675,3675,3675,0
20231024,175700,238694330,3675,3675,3675,3675,0
20231024,175600,238694330,3675,3675,3675,3675,0
20231024,175500,238694330,3675,3675,3675,3675,0
20231024,175400,238694330,3675,3675,3675,3675,0
20231024,175300,238694330,3675,3675,3675,3675,0
20231024,175200,238694330,3675,3675,3675,3675,1351
20231024,175100,238694330,3675,3675,3675,3675,0
20231024,175000,238694330,3675,3675,3675,3675,0
20231024,174900,238694330,3675,3675,3675,3675,0
20231024,174800,238694330,3675,3675,3675,3675,0
20231024,174700,238694330,3675,3675,3675,3675,0
20231024,174600,238694330,3675,3675,3675,3675,0
20231024,174500,238694330,3675,3675,3675,3675,0
20231024,174400,238694330,3675,3675,3675,3675,0
20231024,174300,238694330,3675,3675,3675,3675,0
20231024,174200,238694330,3675,3675,3675,3675,0
20231024,174100,238694330,3675,3675,3675,3675,0
20231024,174000,238694330,3675,3675,3675,3675,0
20231024,173900,238694330,3675,3675,3675,3675,0
20231024,173800,238694330,3675,3675,3675,3675,0
20231024,173700,238694330,3675,3675,3675,3675,0
20231024,173600,238694330,3675,3675,3675,3675,0
20231024,173500,238694330,3675,3675,3675,3675,0
20231024,173400,238694330,3675,3675,3675,3675,0
20231024,173300,238694330,3675,3675,3675,3675,0
20231024,173200,238694330,3675,3675,3675,3675,0
20231024,173100,238694330,3675,3675,3675,3675,0
20231024,173000,238694330,3675,3675,3675,3675,0
20231024,172900,238694330,3675,3675,3675,3675,0
20231024,172800,238694330,3675,3675,3675,3675,0
20231024,172700,238694330,3675,3675,3675,3675,0
20231024,172600,238694330,3675,3675,3675,3675,0
20231024,172500,238694330,3675,3675,3675,3675,0
20231024,172400,238694330,3675,3675,3675,3675,0
20231024,172300,238694330,3675,3675,3675,3675,0
20231024,172200,238694330,3675,3675,3675,3675,1351
20231024,172100,238694330,3675,3675,3675,3675,0
20231024,172000,238694330,3675,3675,3675,3675,0
20231024,171900,238694330,3675,3675,3675,3675,0
20231024,171800,238694330,3675,3675,3675,3675,0
20231024,171700,238694330,3675,3675,3675,3675,0
20231024,171600,238694330,3675,3675,3675,3675,0
20231024,171500,238694330,3675,3675,3675,3675,0
20231024,171400,238694330,3675,3675,3675,3675,0
20231024,171300,238694330,3675,3675,3675,3675,0
20231024,171200,238694330,3675,3675,3675,3675,0
20231024,171100,238694330,3675,3675,3675,3675,0
20231024,171000,238694330,3675,3675,3675,3675,0
20231024,170900,238694330,3675,3675,3675,3675,0
20231024,170800,238694330,3675,3675,3675,3675,0
20231024,170700,238694330,3675,3675,3675,3675,0
20231024,170600,238694330,3675,3675,3675,3675,0
20231024,170500,238694330,3675,3675,3675,3675,0
20231024,170400,238694330,3675,3675,3675,3675,0
20231024,170300,238694330,3675,3675,3675,3675,0
20231024,170200,238694330,3675,3675,3675,3675,0
20231024,170100,238694330,3675,3675,3675,3675,0
20231024,170000,238694330,3675,3675,3675,3675,0
20231024,165900,238694330,3675,3675,3675,3675,0
20231024,165800,238694330,3675,3675,3675,3675,0
20231024,165700,238694330,3675,3675,3675,3675,0
20231024,165600,238694330,3675,3675,3675,3675,0
20231024,165500,238694330,3675,3675,3675,3675,0
20231024,165400,238694330,3675,3675,3675,3675,0
20231024,165300,238694330,3675,3675,3675,3675,0
20231024,165200,238694330,3675,3675,3675,3675,1351
20231024,165100,238694330,3675,3675,3675,3675,0
20231024,165000,238694330,3675,3675,3675,3675,0
20231024,164900,238694330,3675,3675,3675,3675,0
20231024,164800,238694330,3675,3675,3675,3675,0
20231024,164700,238694330,3675,3675,3675,3675,0
20231024,164600,238694330,3675,3675,3675,3675,0
20231024,164500,238694330,3675,3675,3675,3675,0
20231024,164400,238694330,3675,3675,3675,3675,0
20231024,164300,238694330,3675,3675,3675,3675,0
20231024,164200,238694330,3675,3675,3675,3675,0
20231024,164100,238694330,3675,3675,3675,3675,0
20231024,164000,238694330,3675,3675,3675,3675,0
20231024,163900,238694330,3675,3675,3675,3675,0
20231024,163800,238694330,3675,3675,3675,3675,0
20231024,163700,238694330,3675,3675,3675,3675,0
20231024,163600,238694330,3675,3675,3675,3675,0
20231024,163500,238694330,3675,3675,3675,3675,0
20231024,163400,238694330,3675,3675,3675,3675,0
20231024,163300,238694330,3675,3675,3675,3675,0
20231024,163200,238694330,3675,3675,3675,3675,0
20231024,163100,238694330,3675,3675,3675,3675,0
20231024,163000,238694330,3675,3675,3675,3675,0
20231024,162900,238694330,3675,3675,3675,3675,0
20231024,162800,238694330,3675,3675,3675,3675,0
20231024,162700,238694330,3675,3675,3675,3675,0
20231024,162600,238694330,3675,3675,3675,3675,0
20231024,162500,238694330,3675,3675,3675,3675,0
20231024,162400,238694330,3675,3675,3675,3675,0
20231024,162300,238694330,3675,3675,3675,3675,0
20231024,162200,238694330,3675,3675,3675,3675,1351
20231024,162100,238694330,3675,3675,3675,3675,0
20231024,162000,238694330,3675,3675,3675,3675,0
20231024,161900,238694330,3675,3675,3675,3675,0
20231024,161800,238694330,3675,3675,3675,3675,0
20231024,161700,238694330,3675,3675,3675,3675,0
20231024,161600,238694330,3675,3675,3675,3675,0
20231024,161500,238694330,3675,3675,3675,3675,0
20231024,161400,238694330,3675,3675,3675,3675,0
20231024,161300,238694330,3675,3675,3675,3675,0
20231024,161200,238694330,3675,3675,3675,3675,0
20231024,161100,238694330,3675,3675,3675,3675,0
20231024,161000,238694330,3675,3675,3675,3675,0
20231024,160900,238694330,3675,3675,3675,3675,0
20231024,160800,238694330,3675,3675,3675,3675,0
20231024,160700,238694330,3675,3675,3675,3675,0
20231024,160600,238694330,3675,3675,3675,3675,0
20231024,160500,238694330,3675,3675,3675,3675,0
20231024,160400,238694330,3675,3675,3675,3675,0
20231024,160300,238694330,3675,3675,3675,3675,0
20231024,160200,238694330,3675,3675,3675,3675,0
20231024,160100,238694330,3675,3675,3675,3675,0
20231024,160000,238694330,3675,3675,3675,3675,0
20231024,155900,238694330,3675,3675,3675,3675,0
20231024,155800,238694330,3675,3675,3675,3675,0
20231024,155700,238694330,3675,3675,3675,3675,0
20231024,155600,238694330,3675,3675,3675,3675,0
20231024,155500,238694330,3675,3675,3675,3675,0
20231024,155400,238694330,3675,3675,3675,3675,0
20231024,155300,238694330,3675,3675,3675,3675,0
20231024,155200,238694330,3675,3675,3675,3675,1351
20231024,155100,238694330,3675,3675,3675,3675,0
20231024,155000,238694330,3675,3675,3675,3675,0
20231024,154900,238694330,3675,3675,3675,3675,0
20231024,154800,238694330,3675,3675,3675,3675,0
20231024,154700,238694330,3675,3675,3675,3675,0
20231024,154600,238694330,3675,3675,3675,3675,0
20231024,154500,238694330,3675,3675,3675,3675,0
20231024,154400,238694330,3675,3675,3675,3675,0
20231024,154300,238694330,3675,3675,3675,3675,0
20231024,154200,238694330,3675,3675,3675,3675,0
20231024,154100,238694330,3675,3675,3675,3675,0
20231024,154000,238694330,3675,3675,3675,3675,0
20231024,153900,238694330,3675,3675,3675,3675,0
20231024,153800,238694330,3675,3675,3675,3675,0
20231024,153700,238694330,3675,3675,3675,3675,0
20231024,153600,238694330,3675,3675,3675,3675,0
20231024,153500,238694330,3675,3675,3675,3675,0
20231024,153400,238694330,3675,3675,3675,3675,0
20231024,153300,238694330,3675,3675,3675,3675,0
20231024,153200,238694330,3675,3675,3675,3675,0
20231024,153100,238694330,3675,3675,3675,3675,0
20231024,153000,238694330,3675,3675,3675,3675,1351
20231024,152900,233729405,3700,3700,3700,3700,0
20231024,152800,233729405,3700,3700,3700,3700,0
20231024,152700,233729405,3700,3700,3700,3700,0
20231024,152600,233729405,3700,3700,3700,3700,0
20231024,152500,233729405,3700,3700,3700,3700,0
20231024,152400,233729405,3700,3700,3700,3700,0
20231024,152300,233729405,3700,3700,3700,3700,0
20231024,152200,233729405,3700,3700,3700,3700,0
20231024,152100,233729405,3700,3700,3700,3700,0
20231024,152000,233729405,3700,3700,3700,3700,0
20231024,151900,233729405,3700,3700,3700,3700,0
20231024,151800,233729405,3700,3680,3700,3680,22
20231024,151700,233648425,3705,3705,3705,3705,135
20231024,151600,233148250,3705,3685,3705,3685,865
20231024,151500,229945390,3685,3685,3685,3685,0
20231024,151400,229945390,3685,3685,3685,3685,0
20231024,151300,229945390,3685,3685,3685,3685,0
20231024,151200,229945390,3685,3685,3685,3685,0
20231024,151100,229945390,3685,3685,3685,3685,6
20231024,151000,229923280,3685,3685,3685,3685,1
20231024,150900,229919595,3675,3675,3675,3675,15
20231024,150800,229864470,3695,3695,3695,3695,0
20231024,150700,229864470,3695,3695,3695,3695,0
20231024,150600,229864470,3695,3695,3695,3695,0
20231024,150500,229864470,3695,3695,3695,3695,0
20231024,150400,229864470,3695,3695,3695,3695,0
20231024,150300,229864470,3695,3695,3695,3695,0
20231024,150200,229864470,3695,3695,3695,3695,0
20231024,150100,229864470,3695,3695,3695,3695,0
20231024,150000,229864470,3695,3695,3695,3695,0
20231024,145900,229864470,3695,3680,3695,3680,210
20231024,145800,229089400,3680,3680,3680,3680,1
20231024,145700,229085720,3680,3680,3680,3680,94
20231024,145600,228739800,3685,3680,3685,3680,27
20231024,145500,228640340,3680,3680,3680,3680,2
20231024,145400,228632980,3685,3685,3685,3685,4
20231024,145300,228618240,3685,3670,3685,3670,423
20231024,145200,227061655,3675,3675,3675,3675,0
20231024,145100,227061655,3675,3675,3675,3675,124
20231024,145000,226605955,3675,3675,3675,3675,0
20231024,144900,226605955,3675,3675,3675,3675,0
20231024,144800,226605955,3675,3675,3675,3675,70
20231024,144700,226348705,3675,3675,3675,3675,0
20231024,144600,226348705,3675,3675,3675,3675,0
20231024,144500,226348705,3675,3675,3675,3675,0
20231024,144400,226348705,3675,3675,3675,3675,0
20231024,144300,226348705,3675,3675,3675,3675,402
20231024,144200,224871355,3675,3680,3680,3675,31
20231024,144100,224757280,3680,3680,3680,3680,0
20231024,144000,224757280,3680,3680,3680,3680,100
20231024,143900,224389280,3680,3680,3680,3680,1
20231024,143800,224385600,3675,3675,3675,3675,74
20231024,143700,224113650,3675,3675,3675,3675,0
20231024,143600,224113650,3675,3675,3675,3675,6
20231024,143500,224091600,3675,3675,3675,3675,15
20231024,143400,224036475,3670,3670,3670,3670,25
20231024,143300,223944725,3675,3675,3675,3675,1
20231024,143200,223941050,3675,3675,3675,3675,0
20231024,143100,223941050,3675,3675,3675,3675,50
20231024,143000,223757300,3675,3675,3675,3675,0
20231024,142900,223757300,3675,3675,3675,3675,0
20231024,142800,223757300,3675,3675,3675,3675,0
20231024,142700,223757300,3675,3670,3675,3670,5
20231024,142600,223738940,3670,3670,3670,3670,12
20231024,142500,223694900,3670,3670,3670,3670,0
20231024,142400,223694900,3670,3670,3670,3670,0
20231024,142300,223694900,3670,3670,3670,3670,0
20231024,142200,223694900,3670,3670,3670,3670,488
20231024,142100,221903940,3670,3670,3670,3670,0
20231024,142000,221903940,3670,3670,3670,3670,50
20231024,141900,221720440,3670,3670,3670,3670,12
20231024,141800,221676400,3670,3670,3670,3670,0
20231024,141700,221676400,3670,3670,3670,3670,0
20231024,141600,221676400,3670,3670,3670,3670,0
20231024,141500,221676400,3670,3670,3670,3670,1
20231024,141400,221672730,3670,3670,3670,3670,5
20231024,141300,221654380,3670,3670,3670,3670,0
20231024,141200,221654380,3670,3670,3670,3670,0
20231024,141100,221654380,3670,3670,3670,3670,11
20231024,141000,221614010,3665,3665,3665,3665,0
20231024,140900,221614010,3665,3665,3665,3665,0
20231024,140800,221614010,3665,3665,3665,3665,0
20231024,140700,221614010,3665,3670,3670,3665,409
20231024,140600,220114480,3665,3665,3665,3665,138
20231024,140500,219608710,3665,3660,3665,3660,62
20231024,140400,219381600,3660,3660,3660,3660,6
20231024,140300,219359640,3660,3660,3660,3660,5
20231024,140200,219341340,3660,3660,3660,3660,0
20231024,140100,219341340,3660,3660,3660,3660,0
20231024,140000,219341340,3660,3660,3660,3660,45
20231024,135900,219176640,3665,3665,3665,3665,0
20231024,135800,219176640,3665,3665,3665,3665,0
20231024,135700,219176640,3665,3665,3665,3665,0
20231024,135600,219176640,3665,3665,3665,3665,1
20231024,135500,219172975,3660,3660,3660,3660,0
20231024,135400,219172975,3660,3660,3660,3660,0
20231024,135300,219172975,3660,3660,3660,3660,0
20231024,135200,219172975,3660,3660,3660,3660,0
20231024,135100,219172975,3660,3660,3660,3660,0
20231024,135000,219172975,3660,3660,3660,3660,5
20231024,134900,219154675,3660,3660,3660,3660,0
20231024,134800,219154675,3660,3660,3660,3660,0
20231024,134700,219154675,3660,3660,3660,3660,39
20231024,134600,219011935,3660,3655,3660,3655,1116
20231024,134500,214927540,3655,3660,3660,3655,81
20231024,134400,214631385,3660,3660,3660,3660,520
20231024,134300,212728185,3655,3655,3655,3655,2
20231024,134200,212720875,3655,3655,3655,3655,10
20231024,134100,212684325,3655,3655,3655,3655,0
20231024,134000,212684325,3655,3655,3655,3655,94
20231024,133900,212340755,3660,3660,3660,3660,0
20231024,133800,212340755,3660,3660,3660,3660,0
20231024,133700,212340755,3660,3660,3660,3660,0
20231024,133600,212340755,3660,3660,3660,3660,0
20231024,133500,212340755,3660,3660,3660,3660,0
20231024,133400,212340755,3660,3660,3660,3660,0
20231024,133300,212340755,3660,3660,3660,3660,92
20231024,133200,212004035,3660,3660,3660,3660,8
20231024,133100,211974755,3660,3660,3660,3660,5
20231024,133000,211956455,3660,3665,3665,3660,12
20231024,132900,211912530,3665,3665,3665,3665,3
20231024,132800,211901535,3660,3660,3660,3660,0
20231024,132700,211901535,3660,3645,3660,3645,1116
20231024,132600,207825575,3640,3640,3640,3640,32
20231024,132500,207709095,3635,3635,3635,3635,0
20231024,132400,207709095,3635,3635,3635,3635,0
20231024,132300,207709095,3635,3625,3635,3625,1021
20231024,132200,203999775,3625,3625,3625,3625,0
20231024,132100,203999775,3625,3625,3625,3625,0
20231024,132000,203999775,3625,3625,3625,3625,0
20231024,131900,203999775,3625,3620,3625,3620,490
20231024,131800,202223985,3620,3620,3620,3620,0
20231024,131700,202223985,3620,3620,3620,3620,0
20231024,131600,202223985,3620,3620,3620,3620,3
20231024,131500,202213125,3620,3610,3620,3610,101
20231024,131400,201848505,3610,3615,3615,3605,303
20231024,131300,200754920,3615,3615,3615,3615,30
20231024,131200,200646470,3620,3625,3625,3620,783
20231024,131100,197808435,3625,3625,3625,3625,0
20231024,131000,197808435,3625,3625,3625,3625,0
20231024,130900,197808435,3625,3625,3625,3625,0
20231024,130800,197808435,3625,3625,3625,3625,0
20231024,130700,197808435,3625,3625,3625,3625,0
20231024,130600,197808435,3625,3625,3625,3625,0
20231024,130500,197808435,3625,3625,3625,3625,432
20231024,130400,196242435,3625,3625,3625,3625,0
20231024,130300,196242435,3625,3620,3625,3620,1091
20231024,130200,192291115,3615,3630,3630,3615,40
20231024,130100,192146355,3640,3640,3640,3640,0
20231024,130000,192146355,3640,3640,3640,3640,0
20231024,125900,192146355,3640,3640,3640,3640,0
20231024,125800,192146355,3640,3640,3640,3640,0
20231024,125700,192146355,3640,3640,3640,3640,0
20231024,125600,192146355,3640,3640,3640,3640,0
20231024,125500,192146355,3640,3640,3640,3640,0
20231024,125400,192146355,3640,3640,3640,3640,0
20231024,125300,192146355,3640,3640,3640,3640,0
20231024,125200,192146355,3640,3640,3640,3640,0
20231024,125100,192146355,3640,3640,3640,3640,1
20231024,125000,192142715,3640,3640,3640,3640,0
20231024,124900,192142715,3640,3640,3640,3640,0
20231024,124800,192142715,3640,3640,3640,3640,0
20231024,124700,192142715,3640,3640,3640,3640,100
20231024,124600,191778715,3640,3640,3640,3640,1
20231024,124500,191775075,3640,3640,3640,3640,0
20231024,124400,191775075,3640,3640,3640,3640,0
20231024,124300,191775075,3640,3640,3640,3640,5
20231024,124200,191756875,3640,3640,3640,3640,5
20231024,124100,191738675,3640,3640,3640,3640,7
20231024,124000,191713195,3640,3625,3640,3625,199
20231024,123900,190990860,3625,3625,3625,3625,0
20231024,123800,190990860,3625,3625,3625,3625,0
20231024,123700,190990860,3625,3625,3625,3625,0
20231024,123600,190990860,3625,3625,3625,3625,0
20231024,123500,190990860,3625,3625,3625,3625,0
20231024,123400,190990860,3625,3625,3625,3625,0
20231024,123300,190990860,3625,3625,3625,3625,0
20231024,123200,190990860,3625,3625,3625,3625,0
20231024,123100,190990860,3625,3625,3625,3625,3
20231024,123000,190979985,3625,3625,3625,3625,3
20231024,122900,190969110,3610,3610,3610,3610,0
20231024,122800,190969110,3610,3610,3610,3610,0
20231024,122700,190969110,3610,3610,3610,3610,49
20231024,122600,190792220,3610,3610,3610,3610,0
20231024,122500,190792220,3610,3605,3610,3605,466
20231024,122400,189110750,3605,3605,3605,3605,0
20231024,122300,189110750,3605,3605,3605,3605,0
20231024,122200,189110750,3605,3605,3605,3605,400
20231024,122100,187668750,3605,3605,3605,3605,0
20231024,122000,187668750,3605,3605,3605,3605,0
20231024,121900,187668750,3605,3605,3605,3605,0
20231024,121800,187668750,3605,3605,3605,3605,0
20231024,121700,187668750,3605,3605,3605,3605,0
20231024,121600,187668750,3605,3605,3605,3605,300
20231024,121500,186587250,3605,3605,3605,3605,0
20231024,121400,186587250,3605,3605,3605,3605,0
20231024,121300,186587250,3605,3605,3605,3605,1
20231024,121200,186583645,3590,3600,3600,3590,50
20231024,121100,186403895,3605,3605,3605,3605,0
20231024,121000,186403895,3605,3605,3605,3605,29
20231024,120900,186299350,3605,3605,3605,3605,71
20231024,120800,186043395,3605,3605,3605,3605,100
20231024,120700,185682895,3605,3605,3605,3605,0
20231024,120600,185682895,3605,3605,3605,3605,6
20231024,120500,185661265,3605,3605,3605,3605,0
20231024,120400,185661265,3605,3605,3605,3605,0
20231024,120300,185661265,3605,3605,3605,3605,0
20231024,120200,185661265,3605,3605,3605,3605,0
20231024,120100,185661265,3605,3605,3605,3605,0
20231024,120000,185661265,3605,3605,3605,3605,0
20231024,115900,185661265,3605,3605,3605,3605,0
20231024,115800,185661265,3605,3605,3605,3605,0
20231024,115700,185661265,3605,3605,3605,3605,0
20231024,115600,185661265,3605,3605,3605,3605,0
20231024,115500,185661265,3605,3600,3605,3600,4
20231024,115400,185646850,3605,3605,3605,3605,0
20231024,115300,185646850,3605,3605,3605,3605,7
20231024,115200,185621615,3605,3605,3605,3605,50
20231024,115100,185441365,3595,3595,3595,3595,29
20231024,115000,185337110,3605,3605,3605,3605,0
20231024,114900,185337110,3605,3605,3605,3605,5
20231024,114800,185319085,3605,3605,3605,3605,200
20231024,114700,184598085,3605,3605,3605,3605,1
20231024,114600,184594480,3605,3605,3605,3605,0
20231024,114500,184594480,3605,3605,3605,3605,1
20231024,114400,184590875,3605,3605,3605,3605,1
20231024,114300,184587270,3595,3595,3595,3595,0
20231024,114200,184587270,3595,3595,3595,3595,121
20231024,114100,184152275,3605,3605,3605,3605,0
20231024,114000,184152275,3605,3605,3605,3605,5
20231024,113900,184134250,3605,3605,3605,3605,1
20231024,113800,184130645,3605,3605,3605,3605,200
20231024,113700,183409645,3605,3605,3605,3605,0
20231024,113600,183409645,3605,3605,3605,3605,0
20231024,113500,183409645,3605,3605,3605,3605,0
20231024,113400,183409645,3605,3605,3605,3605,0
20231024,113300,183409645,3605,3605,3605,3605,0
20231024,113200,183409645,3605,3605,3605,3605,0
20231024,113100,183409645,3605,3605,3605,3605,0
20231024,113000,183409645,3605,3595,3605,3595,633
20231024,112900,181132375,3600,3600,3600,3600,0
20231024,112800,181132375,3600,3600,3600,3600,17
20231024,112700,181071175,3600,3600,3600,3600,3
20231024,112600,181060375,3580,3595,3595,3580,10
20231024,112500,181024545,3600,3600,3600,3600,0
20231024,112400,181024545,3600,3600,3600,3600,2
20231024,112300,181017345,3600,3600,3600,3600,2
20231024,112200,181010145,3595,3595,3595,3595,83
20231024,112100,180711760,3595,3595,3595,3595,0
20231024,112000,180711760,3595,3595,3595,3595,0
20231024,111900,180711760,3595,3580,3595,3580,3
20231024,111800,180701005,3595,3595,3595,3595,10
20231024,111700,180665055,3595,3595,3595,3595,0
20231024,111600,180665055,3595,3595,3595,3595,2
20231024,111500,180657865,3595,3595,3595,3595,8
20231024,111400,180629105,3600,3595,3600,3595,5
20231024,111300,180611120,3595,3595,3595,3595,0
20231024,111200,180611120,3595,3590,3595,3590,206
20231024,111100,179871080,3585,3585,3585,3585,21
20231024,111000,179795795,3590,3590,3590,3590,3
20231024,110900,179785025,3595,3595,3595,3595,0
20231024,110800,179785025,3595,3595,3595,3595,1
20231024,110700,179781430,3565,3565,3565,3565,0
20231024,110600,179781430,3565,3565,3565,3565,0
20231024,110500,179781430,3565,3565,3565,3565,0
20231024,110400,179781430,3565,3565,3565,3565,0
20231024,110300,179781430,3565,3565,3565,3565,0
20231024,110200,179781430,3565,3565,3565,3565,0
20231024,110100,179781430,3565,3565,3565,3565,0
20231024,110000,179781430,3565,3575,3575,3550,3201
20231024,105900,168355600,3605,3575,3605,3575,92
20231024,105800,168026670,3575,3580,3580,3575,793
20231024,105700,165191620,3580,3595,3595,3580,3432
20231024,105600,152890560,3600,3605,3605,3600,14
20231024,105500,152840135,3600,3600,3600,3600,50
20231024,105400,152660135,3600,3600,3600,3600,50
20231024,105300,152480135,3605,3605,3605,3605,1
20231024,105200,152476530,3605,3605,3605,3605,1
20231024,105100,152472925,3600,3600,3600,3600,0
20231024,105000,152472925,3600,3600,3600,3600,85
20231024,104900,152166925,3600,3600,3600,3600,90
20231024,104800,151842925,3595,3595,3595,3595,0
20231024,104700,151842925,3595,3595,3595,3595,54
20231024,104600,151648795,3595,3595,3595,3595,0
20231024,104500,151648795,3595,3595,3595,3595,0
20231024,104400,151648795,3595,3595,3595,3595,0
20231024,104300,151648795,3595,3595,3595,3595,5
20231024,104200,151630820,3595,3595,3595,3595,1
20231024,104100,151627225,3595,3595,3595,3595,1
20231024,104000,151623630,3595,3585,3595,3585,923
20231024,103900,148311920,3590,3595,3595,3590,73
20231024,103800,148049845,3595,3595,3595,3595,2
20231024,103700,148042655,3595,3595,3595,3595,29
20231024,103600,147938400,3595,3595,3595,3595,25
20231024,103500,147848525,3600,3600,3600,3600,0
20231024,103400,147848525,3600,3600,3600,3600,0
20231024,103300,147848525,3600,3595,3600,3595,18
20231024,103200,147783810,3600,3600,3600,3600,0
20231024,103100,147783810,3600,3600,3600,3600,0
20231024,103000,147783810,3600,3585,3600,3585,101
20231024,102900,147420225,3605,3605,3605,3590,109
20231024,102800,147028540,3590,3605,3605,3590,3103
20231024,102700,135879675,3605,3600,3605,3600,1071
20231024,102600,132024050,3605,3605,3605,3605,0
20231024,102500,132024050,3605,3605,3605,3605,0
20231024,102400,132024050,3605,3605,3605,3605,0
20231024,102300,132024050,3605,3605,3605,3605,20
20231024,102200,131951950,3605,3605,3605,3605,23
20231024,102100,131869035,3600,3600,3600,3600,5
20231024,102000,131851035,3605,3605,3605,3605,200
20231024,101900,131130035,3605,3620,3625,3605,3313
20231024,101800,119156045,3625,3625,3625,3625,0
20231024,101700,119156045,3625,3625,3625,3625,604
20231024,101600,116966545,3640,3640,3640,3640,0
20231024,101500,116966545,3640,3630,3640,3630,3337
20231024,101400,104851720,3630,3640,3640,3630,390
20231024,101300,103434020,3640,3640,3640,3640,0
20231024,101200,103434020,3640,3640,3640,3640,0
20231024,101100,103434020,3640,3640,3640,3640,1
20231024,101000,103430380,3640,3640,3640,3640,1
20231024,100900,103426740,3640,3640,3640,3640,0
20231024,100800,103426740,3640,3640,3640,3640,0
20231024,100700,103426740,3640,3640,3640,3640,0
20231024,100600,103426740,3640,3640,3640,3640,0
20231024,100500,103426740,3640,3640,3640,3640,10
20231024,100400,103390340,3640,3640,3640,3640,0
20231024,100300,103390340,3640,3640,3640,3640,0
20231024,100200,103390340,3640,3640,3640,3640,10
20231024,100100,103353940,3640,3630,3640,3630,4
20231024,100000,103339390,3635,3635,3635,3635,0
20231024,095900,103339390,3635,3635,3635,3635,362
20231024,095800,102023520,3640,3640,3640,3640,51
20231024,095700,101837880,3650,3650,3650,3650,0
20231024,095600,101837880,3650,3650,3650,3650,0
20231024,095500,101837880,3650,3640,3655,3640,102
20231024,095400,101466030,3640,3645,3645,3640,5
20231024,095300,101447825,3650,3650,3650,3650,3
20231024,095200,101436875,3660,3660,3660,3660,0
20231024,095100,101436875,3660,3660,3660,3660,0
20231024,095000,101436875,3660,3660,3660,3660,0
20231024,094900,101436875,3660,3660,3660,3660,0
20231024,094800,101436875,3660,3660,3660,3660,0
20231024,094700,101436875,3660,3660,3660,3660,0
20231024,094600,101436875,3660,3660,3660,3660,0
20231024,094500,101436875,3660,3655,3660,3655,100
20231024,094400,101071175,3655,3655,3655,3655,5
20231024,094300,101052900,3660,3645,3660,3645,320
20231024,094200,99884870,3635,3645,3645,3635,91
20231024,094100,99553185,3645,3645,3645,3645,300
20231024,094000,98459685,3640,3645,3645,3640,513
20231024,093900,96589875,3645,3645,3645,3645,400
20231024,093800,95131875,3645,3645,3645,3645,300
20231024,093700,94038375,3650,3640,3650,3640,1478
20231024,093600,88647245,3640,3635,3640,3635,990
20231024,093500,85048585,3635,3635,3635,3635,101
20231024,093400,84681450,3635,3635,3635,3635,2
20231024,093300,84674180,3635,3635,3635,3635,0
20231024,093200,84674180,3635,3635,3635,3635,0
20231024,093100,84674180,3635,3635,3640,3630,449
20231024,093000,83042205,3635,3635,3635,3635,83
20231024,092900,82740500,3650,3645,3650,3645,3
20231024,092800,82729555,3650,3645,3650,3645,50
20231024,092700,82547165,3650,3650,3650,3650,0
20231024,092600,82547165,3650,3645,3650,3645,14
20231024,092500,82496120,3645,3630,3645,3630,550
20231024,092400,80493135,3645,3645,3645,3645,52
20231024,092300,80303595,3645,3635,3645,3635,5
20231024,092200,80285395,3640,3640,3640,3640,0
20231024,092100,80285395,3640,3635,3640,3635,299
20231024,092000,79198520,3635,3635,3635,3635,1
20231024,091900,79194885,3635,3635,3635,3635,0
20231024,091800,79194885,3635,3635,3635,3635,2
20231024,091700,79187615,3640,3640,3640,3640,0
20231024,091600,79187615,3640,3635,3640,3635,270
20231024,091500,78205610,3635,3635,3635,3635,439
20231024,091400,76609845,3635,3635,3635,3635,712
20231024,091300,74021725,3630,3630,3630,3630,2
20231024,091200,74014465,3635,3635,3635,3635,0
20231024,091100,74014465,3635,3635,3635,3635,0
20231024,091000,74014465,3635,3615,3635,3615,404
20231024,090900,72553695,3615,3615,3615,3615,158
20231024,090800,71982525,3615,3615,3615,3615,1079
20231024,090700,68081940,3615,3615,3620,3610,517
20231024,090600,66213775,3615,3615,3615,3615,119
20231024,090500,65783590,3615,3615,3615,3615,178
20231024,090400,65140120,3615,3615,3615,3610,1854
20231024,090300,58443890,3615,3620,3625,3615,1058
20231024,090200,54616950,3620,3635,3635,3620,2
20231024,090100,54609695,3635,3635,3635,3620,584
20231024,090000,52489985,3630,3610,3645,3610,14532