KissMeData/032190/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191500,571908140,11260,11260,11260,11260,686
20241023,191400,571908140,11260,11260,11260,11260,0
20241023,191300,571908140,11260,11260,11260,11260,0
20241023,191200,571908140,11260,11260,11260,11260,0
20241023,191100,571908140,11260,11260,11260,11260,0
20241023,191000,571908140,11260,11260,11260,11260,0
20241023,190900,571908140,11260,11260,11260,11260,0
20241023,190800,571908140,11260,11260,11260,11260,0
20241023,190700,571908140,11260,11260,11260,11260,0
20241023,190600,571908140,11260,11260,11260,11260,0
20241023,190500,571908140,11260,11260,11260,11260,0
20241023,190400,571908140,11260,11260,11260,11260,0
20241023,190300,571908140,11260,11260,11260,11260,0
20241023,190200,571908140,11260,11260,11260,11260,0
20241023,190100,571908140,11260,11260,11260,11260,0
20241023,190000,571908140,11260,11260,11260,11260,0
20241023,185900,571908140,11260,11260,11260,11260,0
20241023,185800,571908140,11260,11260,11260,11260,0
20241023,185700,571908140,11260,11260,11260,11260,0
20241023,185600,571908140,11260,11260,11260,11260,0
20241023,185500,571908140,11260,11260,11260,11260,0
20241023,185400,571908140,11260,11260,11260,11260,0
20241023,185300,571908140,11260,11260,11260,11260,0
20241023,185200,571908140,11260,11260,11260,11260,0
20241023,185100,571908140,11260,11260,11260,11260,0
20241023,185000,571908140,11260,11260,11260,11260,0
20241023,184900,571908140,11260,11260,11260,11260,0
20241023,184800,571908140,11260,11260,11260,11260,0
20241023,184700,571908140,11260,11260,11260,11260,0
20241023,184600,571908140,11260,11260,11260,11260,0
20241023,184500,571908140,11260,11260,11260,11260,686
20241023,184400,571908140,11260,11260,11260,11260,0
20241023,184300,571908140,11260,11260,11260,11260,0
20241023,184200,571908140,11260,11260,11260,11260,0
20241023,184100,571908140,11260,11260,11260,11260,0
20241023,184000,571908140,11260,11260,11260,11260,0
20241023,183900,571908140,11260,11260,11260,11260,0
20241023,183800,571908140,11260,11260,11260,11260,0
20241023,183700,571908140,11260,11260,11260,11260,0
20241023,183600,571908140,11260,11260,11260,11260,0
20241023,183500,571908140,11260,11260,11260,11260,0
20241023,183400,571908140,11260,11260,11260,11260,0
20241023,183300,571908140,11260,11260,11260,11260,0
20241023,183200,571908140,11260,11260,11260,11260,0
20241023,183100,571908140,11260,11260,11260,11260,0
20241023,183000,571908140,11260,11260,11260,11260,0
20241023,182900,571908140,11260,11260,11260,11260,0
20241023,182800,571908140,11260,11260,11260,11260,0
20241023,182700,571908140,11260,11260,11260,11260,0
20241023,182600,571908140,11260,11260,11260,11260,0
20241023,182500,571908140,11260,11260,11260,11260,0
20241023,182400,571908140,11260,11260,11260,11260,0
20241023,182300,571908140,11260,11260,11260,11260,0
20241023,182200,571908140,11260,11260,11260,11260,0
20241023,182100,571908140,11260,11260,11260,11260,0
20241023,182000,571908140,11260,11260,11260,11260,0
20241023,181900,571908140,11260,11260,11260,11260,0
20241023,181800,571908140,11260,11260,11260,11260,0
20241023,181700,571908140,11260,11260,11260,11260,0
20241023,181600,571908140,11260,11260,11260,11260,0
20241023,181500,571908140,11260,11260,11260,11260,686
20241023,181400,571908140,11260,11260,11260,11260,0
20241023,181300,571908140,11260,11260,11260,11260,0
20241023,181200,571908140,11260,11260,11260,11260,0
20241023,181100,571908140,11260,11260,11260,11260,0
20241023,181000,571908140,11260,11260,11260,11260,0
20241023,180900,571908140,11260,11260,11260,11260,0
20241023,180800,571908140,11260,11260,11260,11260,0
20241023,180700,571908140,11260,11260,11260,11260,0
20241023,180600,571908140,11260,11260,11260,11260,0
20241023,180500,571908140,11260,11260,11260,11260,0
20241023,180400,571908140,11260,11260,11260,11260,0
20241023,180300,571908140,11260,11260,11260,11260,0
20241023,180200,571908140,11260,11260,11260,11260,0
20241023,180100,571908140,11260,11260,11260,11260,0
20241023,180000,571908140,11260,11260,11260,11260,0
20241023,175900,571908140,11260,11260,11260,11260,0
20241023,175800,571908140,11260,11260,11260,11260,0
20241023,175700,571908140,11260,11260,11260,11260,0
20241023,175600,571908140,11260,11260,11260,11260,0
20241023,175500,571908140,11260,11260,11260,11260,0
20241023,175400,571908140,11260,11260,11260,11260,0
20241023,175300,571908140,11260,11260,11260,11260,0
20241023,175200,571908140,11260,11260,11260,11260,0
20241023,175100,571908140,11260,11260,11260,11260,0
20241023,175000,571908140,11260,11260,11260,11260,0
20241023,174900,571908140,11260,11260,11260,11260,0
20241023,174800,571908140,11260,11260,11260,11260,0
20241023,174700,571908140,11260,11260,11260,11260,0
20241023,174600,571908140,11260,11260,11260,11260,0
20241023,174500,571908140,11260,11260,11260,11260,686
20241023,174400,571908140,11260,11260,11260,11260,0
20241023,174300,571908140,11260,11260,11260,11260,0
20241023,174200,571908140,11260,11260,11260,11260,0
20241023,174100,571908140,11260,11260,11260,11260,0
20241023,174000,571908140,11260,11260,11260,11260,0
20241023,173900,571908140,11260,11260,11260,11260,0
20241023,173800,571908140,11260,11260,11260,11260,0
20241023,173700,571908140,11260,11260,11260,11260,0
20241023,173600,571908140,11260,11260,11260,11260,0
20241023,173500,571908140,11260,11260,11260,11260,0
20241023,173400,571908140,11260,11260,11260,11260,0
20241023,173300,571908140,11260,11260,11260,11260,0
20241023,173200,571908140,11260,11260,11260,11260,0
20241023,173100,571908140,11260,11260,11260,11260,0
20241023,173000,571908140,11260,11260,11260,11260,0
20241023,172900,571908140,11260,11260,11260,11260,0
20241023,172800,571908140,11260,11260,11260,11260,0
20241023,172700,571908140,11260,11260,11260,11260,0
20241023,172600,571908140,11260,11260,11260,11260,0
20241023,172500,571908140,11260,11260,11260,11260,0
20241023,172400,571908140,11260,11260,11260,11260,0
20241023,172300,571908140,11260,11260,11260,11260,0
20241023,172200,571908140,11260,11260,11260,11260,0
20241023,172100,571908140,11260,11260,11260,11260,0
20241023,172000,571908140,11260,11260,11260,11260,0
20241023,171900,571908140,11260,11260,11260,11260,0
20241023,171800,571908140,11260,11260,11260,11260,0
20241023,171700,571908140,11260,11260,11260,11260,0
20241023,171600,571908140,11260,11260,11260,11260,0
20241023,171500,571908140,11260,11260,11260,11260,686
20241023,171400,571908140,11260,11260,11260,11260,0
20241023,171300,571908140,11260,11260,11260,11260,0
20241023,171200,571908140,11260,11260,11260,11260,0
20241023,171100,571908140,11260,11260,11260,11260,0
20241023,171000,571908140,11260,11260,11260,11260,0
20241023,170900,571908140,11260,11260,11260,11260,0
20241023,170800,571908140,11260,11260,11260,11260,0
20241023,170700,571908140,11260,11260,11260,11260,0
20241023,170600,571908140,11260,11260,11260,11260,0
20241023,170500,571908140,11260,11260,11260,11260,0
20241023,170400,571908140,11260,11260,11260,11260,0
20241023,170300,571908140,11260,11260,11260,11260,0
20241023,170200,571908140,11260,11260,11260,11260,0
20241023,170100,571908140,11260,11260,11260,11260,0
20241023,170000,571908140,11260,11260,11260,11260,0
20241023,165900,571908140,11260,11260,11260,11260,0
20241023,165800,571908140,11260,11260,11260,11260,0
20241023,165700,571908140,11260,11260,11260,11260,0
20241023,165600,571908140,11260,11260,11260,11260,0
20241023,165500,571908140,11260,11260,11260,11260,0
20241023,165400,571908140,11260,11260,11260,11260,0
20241023,165300,571908140,11260,11260,11260,11260,0
20241023,165200,571908140,11260,11260,11260,11260,0
20241023,165100,571908140,11260,11260,11260,11260,0
20241023,165000,571908140,11260,11260,11260,11260,0
20241023,164900,571908140,11260,11260,11260,11260,0
20241023,164800,571908140,11260,11260,11260,11260,0
20241023,164700,571908140,11260,11260,11260,11260,0
20241023,164600,571908140,11260,11260,11260,11260,0
20241023,164500,571908140,11260,11260,11260,11260,686
20241023,164400,571908140,11260,11260,11260,11260,0
20241023,164300,571908140,11260,11260,11260,11260,0
20241023,164200,571908140,11260,11260,11260,11260,0
20241023,164100,571908140,11260,11260,11260,11260,0
20241023,164000,571908140,11260,11260,11260,11260,0
20241023,163900,571908140,11260,11260,11260,11260,0
20241023,163800,571908140,11260,11260,11260,11260,0
20241023,163700,571908140,11260,11260,11260,11260,0
20241023,163600,571908140,11260,11260,11260,11260,0
20241023,163500,571908140,11260,11260,11260,11260,0
20241023,163400,571908140,11260,11260,11260,11260,0
20241023,163300,571908140,11260,11260,11260,11260,0
20241023,163200,571908140,11260,11260,11260,11260,0
20241023,163100,571908140,11260,11260,11260,11260,0
20241023,163000,571908140,11260,11260,11260,11260,0
20241023,162900,571908140,11260,11260,11260,11260,0
20241023,162800,571908140,11260,11260,11260,11260,0
20241023,162700,571908140,11260,11260,11260,11260,0
20241023,162600,571908140,11260,11260,11260,11260,0
20241023,162500,571908140,11260,11260,11260,11260,0
20241023,162400,571908140,11260,11260,11260,11260,0
20241023,162300,571908140,11260,11260,11260,11260,0
20241023,162200,571908140,11260,11260,11260,11260,0
20241023,162100,571908140,11260,11260,11260,11260,0
20241023,162000,571908140,11260,11260,11260,11260,0
20241023,161900,571908140,11260,11260,11260,11260,0
20241023,161800,571908140,11260,11260,11260,11260,0
20241023,161700,571908140,11260,11260,11260,11260,0
20241023,161600,571908140,11260,11260,11260,11260,0
20241023,161500,571908140,11260,11260,11260,11260,686
20241023,161400,571908140,11260,11260,11260,11260,0
20241023,161300,571908140,11260,11260,11260,11260,0
20241023,161200,571908140,11260,11260,11260,11260,0
20241023,161100,571908140,11260,11260,11260,11260,0
20241023,161000,571908140,11260,11260,11260,11260,0
20241023,160900,571908140,11260,11260,11260,11260,0
20241023,160800,571908140,11260,11260,11260,11260,0
20241023,160700,571908140,11260,11260,11260,11260,0
20241023,160600,571908140,11260,11260,11260,11260,0
20241023,160500,571908140,11260,11260,11260,11260,0
20241023,160400,571908140,11260,11260,11260,11260,0
20241023,160300,571908140,11260,11260,11260,11260,0
20241023,160200,571908140,11260,11260,11260,11260,0
20241023,160100,571908140,11260,11260,11260,11260,0
20241023,160000,571908140,11260,11260,11260,11260,0
20241023,155900,571908140,11260,11260,11260,11260,0
20241023,155800,571908140,11260,11260,11260,11260,0
20241023,155700,571908140,11260,11260,11260,11260,0
20241023,155600,571908140,11260,11260,11260,11260,0
20241023,155500,571908140,11260,11260,11260,11260,0
20241023,155400,571908140,11260,11260,11260,11260,0
20241023,155300,571908140,11260,11260,11260,11260,0
20241023,155200,571908140,11260,11260,11260,11260,0
20241023,155100,571908140,11260,11260,11260,11260,0
20241023,155000,571908140,11260,11260,11260,11260,0
20241023,154900,571908140,11260,11260,11260,11260,0
20241023,154800,571908140,11260,11260,11260,11260,0
20241023,154700,571908140,11260,11260,11260,11260,0
20241023,154600,571908140,11260,11260,11260,11260,0
20241023,154500,571908140,11260,11260,11260,11260,686
20241023,154400,571908140,11260,11260,11260,11260,0
20241023,154300,571908140,11260,11260,11260,11260,0
20241023,154200,571908140,11260,11260,11260,11260,0
20241023,154100,571908140,11260,11260,11260,11260,0
20241023,154000,571908140,11260,11260,11260,11260,0
20241023,153900,571908140,11260,11260,11260,11260,0
20241023,153800,571908140,11260,11260,11260,11260,0
20241023,153700,571908140,11260,11260,11260,11260,0
20241023,153600,571908140,11260,11260,11260,11260,0
20241023,153500,571908140,11260,11260,11260,11260,0
20241023,153400,571908140,11260,11260,11260,11260,0
20241023,153300,571908140,11260,11260,11260,11260,0
20241023,153200,571908140,11260,11260,11260,11260,0
20241023,153100,571908140,11260,11260,11260,11260,0
20241023,153000,571908140,11260,11260,11260,11260,686
20241023,152900,564183780,11240,11240,11240,11240,0
20241023,152800,564183780,11240,11240,11240,11240,0
20241023,152700,564183780,11240,11240,11240,11240,0
20241023,152600,564183780,11240,11240,11240,11240,0
20241023,152500,564183780,11240,11240,11240,11240,0
20241023,152400,564183780,11240,11240,11240,11240,0
20241023,152300,564183780,11240,11240,11240,11240,0
20241023,152200,564183780,11240,11240,11240,11240,0
20241023,152100,564183780,11240,11240,11240,11240,0
20241023,152000,564183780,11240,11240,11240,11240,0
20241023,151900,564183780,11240,11190,11240,11190,253
20241023,151800,561347920,11230,11230,11230,11200,519
20241023,151700,555529780,11240,11250,11250,11240,379
20241023,151600,551269090,11250,11310,11310,11250,84
20241023,151500,550323450,11310,11260,11310,11260,167
20241023,151400,548435730,11310,11250,11310,11240,173
20241023,151300,546480350,11300,11300,11320,11300,168
20241023,151200,544579320,11310,11310,11310,11310,0
20241023,151100,544579320,11310,11220,11310,11220,161
20241023,151000,542759780,11220,11300,11300,11220,168
20241023,150900,540862180,11220,11220,11230,11220,228
20241023,150800,538302510,11310,11220,11310,11220,167
20241023,150700,536414950,11220,11230,11310,11220,426
20241023,150600,531623100,11230,11240,11240,11230,219
20241023,150500,529163100,11330,11240,11330,11230,462
20241023,150400,523945700,11310,11290,11310,11290,159
20241023,150300,522148160,11300,11290,11300,11290,158
20241023,150200,520362870,11230,11230,11230,11230,9
20241023,150100,520261800,11310,11240,11310,11230,339
20241023,150000,516441110,11240,11310,11330,11230,219
20241023,145900,513966950,11310,11240,11310,11240,53
20241023,145800,513370320,11310,11310,11310,11300,261
20241023,145700,510419810,11310,11230,11320,11230,251
20241023,145600,507588150,11310,11310,11310,11310,0
20241023,145500,507588150,11310,11280,11310,11200,869
20241023,145400,497783200,11230,11260,11280,11230,311
20241023,145300,494279270,11240,11270,11270,11240,265
20241023,145200,491295780,11270,11270,11270,11270,0
20241023,145100,491295780,11270,11250,11270,11210,164
20241023,145000,489449620,11250,11200,11250,11200,159
20241023,144900,487660920,11210,11250,11250,11210,109
20241023,144800,486438910,11210,11240,11240,11210,220
20241023,144700,483967910,11230,11250,11250,11210,75
20241023,144600,483126520,11250,11250,11250,11250,3
20241023,144500,483092770,11240,11240,11240,11240,162
20241023,144400,481271890,11240,11240,11240,11230,228
20241023,144300,478709860,11210,11240,11240,11210,168
20241023,144200,476821840,11240,11240,11240,11240,1
20241023,144100,476810600,11210,11240,11240,11210,250
20241023,144000,474003210,11250,11250,11250,11250,161
20241023,143900,472191960,11250,11250,11250,11250,0
20241023,143800,472191960,11250,11210,11250,11210,378
20241023,143700,467948260,11240,11240,11240,11240,159
20241023,143600,466161100,11210,11210,11210,11210,13
20241023,143500,466015370,11240,11220,11250,11220,193
20241023,143400,463846720,11220,11240,11240,11220,174
20241023,143300,461891160,11240,11250,11250,11240,162
20241023,143200,460068700,11250,11240,11250,11240,399
20241023,143100,455580960,11240,11220,11250,11220,771
20241023,143000,446923440,11230,11220,11230,11220,228
20241023,142900,444363690,11220,11220,11220,11220,0
20241023,142800,444363690,11220,11220,11230,11190,398
20241023,142700,439898530,11200,11220,11230,11200,345
20241023,142600,436029570,11220,11220,11220,11220,363
20241023,142500,431956710,11220,11210,11220,11200,414
20241023,142400,427312980,11220,11220,11220,11220,167
20241023,142300,425439240,11220,11220,11220,11220,158
20241023,142200,423666480,11220,11220,11230,11220,161
20241023,142100,421858860,11230,11180,11230,11170,1093
20241023,142000,409611500,11170,11170,11170,11170,346
20241023,141900,405746680,11170,11170,11170,11170,95
20241023,141800,404685530,11170,11170,11170,11170,304
20241023,141700,401289850,11170,11180,11180,11170,376
20241023,141600,397087380,11180,11180,11180,11180,0
20241023,141500,397087380,11180,11170,11180,11170,138
20241023,141400,395544590,11180,11170,11180,11170,67
20241023,141300,394796100,11170,11170,11170,11170,159
20241023,141200,393020070,11170,11170,11170,11170,226
20241023,141100,390495650,11170,11160,11170,11160,92
20241023,141000,389468390,11150,11140,11150,11140,269
20241023,140900,386469730,11150,11150,11150,11150,0
20241023,140800,386469730,11150,11150,11150,11150,169
20241023,140700,384585380,11140,11140,11140,11140,157
20241023,140600,382836400,11140,11140,11140,11140,93
20241023,140500,381800380,11140,11140,11140,11140,68
20241023,140400,381042860,11140,11140,11140,11140,168
20241023,140300,379171340,11140,11140,11140,11140,159
20241023,140200,377400080,11130,11130,11130,11130,1
20241023,140100,377388950,11140,11140,11140,11140,158
20241023,140000,375628830,11140,11140,11140,11140,209
20241023,135900,373300570,11130,11110,11130,11110,2255
20241023,135800,348225510,11110,11080,11110,11080,3590
20241023,135700,308404380,11080,11080,11080,11080,158
20241023,135600,306653740,11070,11070,11070,11070,42
20241023,135500,306188800,11070,11070,11070,11070,158
20241023,135400,304439740,11060,11060,11060,11060,876
20241023,135300,294751180,11060,11060,11060,11060,400
20241023,135200,290327180,11070,11070,11070,11070,9
20241023,135100,290227550,11070,11070,11070,11070,255
20241023,135000,287404700,11070,11070,11070,11070,1
20241023,134900,287393630,11070,11070,11070,11070,0
20241023,134800,287393630,11070,11070,11070,11070,0
20241023,134700,287393630,11070,11070,11080,11070,178
20241023,134600,285423130,11060,11070,11070,11060,48
20241023,134500,284891800,11070,11070,11070,11060,72
20241023,134400,284094820,11070,11070,11070,11070,3
20241023,134300,284061610,11070,11070,11070,11070,13
20241023,134200,283917700,11070,11070,11070,11070,29
20241023,134100,283596670,11060,11070,11070,11060,5
20241023,134000,283541360,11070,11070,11070,11070,0
20241023,133900,283541360,11070,11070,11070,11070,154
20241023,133800,281836580,11070,11070,11070,11070,14
20241023,133700,281681600,11070,11070,11070,11070,0
20241023,133600,281681600,11070,11070,11070,11070,10
20241023,133500,281570900,11070,11070,11070,11070,0
20241023,133400,281570900,11070,11070,11070,11070,120
20241023,133300,280242500,11070,11070,11070,11070,80
20241023,133200,279356900,11060,11060,11060,11060,0
20241023,133100,279356900,11060,11060,11060,11060,0
20241023,133000,279356900,11060,11060,11060,11060,0
20241023,132900,279356900,11060,11060,11060,11060,827
20241023,132800,270210280,11070,11070,11070,11060,104
20241023,132700,269059080,11070,11070,11070,11070,69
20241023,132600,268295250,11070,11070,11070,11070,365
20241023,132500,264254700,11070,11070,11070,11070,253
20241023,132400,261453990,11070,11070,11070,11070,13
20241023,132300,261310080,11060,11060,11060,11060,0
20241023,132200,261310080,11060,11060,11060,11060,0
20241023,132100,261310080,11060,11060,11060,11060,1
20241023,132000,261299020,11070,11070,11070,11070,0
20241023,131900,261299020,11070,11070,11070,11070,16
20241023,131800,261121900,11070,11070,11070,11070,0
20241023,131700,261121900,11070,11070,11070,11070,69
20241023,131600,260358070,11060,11070,11070,11060,102
20241023,131500,259229940,11070,11070,11070,11070,0
20241023,131400,259229940,11070,11070,11070,11070,181
20241023,131300,257226270,11070,11070,11070,11070,0
20241023,131200,257226270,11070,11070,11070,11070,144
20241023,131100,255632190,11060,11040,11070,11040,3796
20241023,131000,213685360,11040,11040,11040,11040,0
20241023,130900,213685360,11040,11040,11040,11040,69
20241023,130800,212923600,11030,11030,11030,11030,0
20241023,130700,212923600,11030,11040,11040,11030,412
20241023,130600,208379120,11040,11040,11040,11040,3
20241023,130500,208346000,11030,11030,11030,11030,0
20241023,130400,208346000,11030,11030,11030,11030,0
20241023,130300,208346000,11030,11030,11030,11030,0
20241023,130200,208346000,11030,11030,11030,11030,0
20241023,130100,208346000,11030,11030,11030,11030,0
20241023,130000,208346000,11030,11030,11030,11030,0
20241023,125900,208346000,11030,11030,11030,11030,130
20241023,125800,206912100,11040,11040,11040,11040,0
20241023,125700,206912100,11040,11040,11040,11040,0
20241023,125600,206912100,11040,11040,11040,11040,9
20241023,125500,206812740,11040,11040,11040,11040,1
20241023,125400,206801700,11040,11040,11040,11040,0
20241023,125300,206801700,11040,11030,11040,11030,269
20241023,125200,203834600,11030,11030,11030,11030,0
20241023,125100,203834600,11030,11030,11030,11030,100
20241023,125000,202731600,11040,11040,11040,11040,8
20241023,124900,202643280,11040,11040,11040,11040,0
20241023,124800,202643280,11040,11040,11040,11040,0
20241023,124700,202643280,11040,11040,11040,11040,8
20241023,124600,202554960,11030,11040,11040,11030,51
20241023,124500,201991930,11040,11040,11040,11040,100
20241023,124400,200887930,11040,11040,11040,11040,8
20241023,124300,200799610,11040,11040,11040,11040,0
20241023,124200,200799610,11040,11040,11040,11040,65
20241023,124100,200082010,11040,11040,11040,11040,7
20241023,124000,200004730,11030,11030,11030,11030,0
20241023,123900,200004730,11030,11030,11030,11030,0
20241023,123800,200004730,11030,11030,11030,11030,0
20241023,123700,200004730,11030,11030,11030,11030,141
20241023,123600,198449500,11040,11040,11040,11030,31
20241023,123500,198107460,11030,11030,11030,11030,0
20241023,123400,198107460,11030,11030,11030,11030,0
20241023,123300,198107460,11030,11030,11030,11030,15
20241023,123200,197942010,11030,11030,11030,11030,120
20241023,123100,196618410,11030,11030,11030,11030,0
20241023,123000,196618410,11030,11030,11030,11030,3
20241023,122900,196585320,11030,11030,11030,11030,0
20241023,122800,196585320,11030,11030,11030,11030,0
20241023,122700,196585320,11030,11030,11030,11030,1
20241023,122600,196574290,11020,11030,11030,11020,275
20241023,122500,193541440,11040,11040,11040,11040,6
20241023,122400,193475200,11040,11040,11040,11040,0
20241023,122300,193475200,11040,11040,11040,11040,0
20241023,122200,193475200,11040,11040,11040,11040,5
20241023,122100,193420000,11040,11040,11040,11040,6
20241023,122000,193353760,11040,11040,11040,11040,10
20241023,121900,193243360,11040,11040,11040,11040,3
20241023,121800,193210240,11030,11030,11030,11030,0
20241023,121700,193210240,11030,11030,11030,11030,0
20241023,121600,193210240,11030,11030,11030,11030,0
20241023,121500,193210240,11030,11030,11030,11030,45
20241023,121400,192713890,11030,11030,11030,11030,446
20241023,121300,187794510,11030,11030,11030,11030,162
20241023,121200,186007650,11040,11040,11040,11040,5
20241023,121100,185952450,11040,11040,11040,11040,1
20241023,121000,185941410,11040,11040,11040,11040,8
20241023,120900,185853090,11040,11040,11040,11040,0
20241023,120800,185853090,11040,11040,11040,11040,55
20241023,120700,185245890,11040,11040,11040,11040,0
20241023,120600,185245890,11040,11040,11040,11040,56
20241023,120500,184627650,11040,11040,11040,11040,3
20241023,120400,184594530,11030,11030,11030,11030,1098
20241023,120300,172483590,11030,11010,11030,11010,2386
20241023,120200,146203650,11010,11010,11010,11010,7
20241023,120100,146126580,11010,11010,11010,11010,70
20241023,120000,145355880,11010,11010,11010,11010,9
20241023,115900,145256790,11010,11010,11010,11010,0
20241023,115800,145256790,11010,11010,11010,11010,0
20241023,115700,145256790,11010,11010,11010,11010,5
20241023,115600,145201740,11000,11000,11000,11000,144
20241023,115500,143617740,11000,11000,11000,11000,0
20241023,115400,143617740,11000,11000,11000,11000,1
20241023,115300,143606740,11000,11000,11000,11000,199
20241023,115200,141417740,11000,11000,11000,11000,89
20241023,115100,140438740,11000,11000,11000,11000,0
20241023,115000,140438740,11000,11000,11000,11000,0
20241023,114900,140438740,11000,11000,11000,11000,0
20241023,114800,140438740,11000,11000,11000,11000,29
20241023,114700,140119740,11000,11000,11000,11000,323
20241023,114600,136566740,11010,11010,11010,11010,3
20241023,114500,136533710,11010,11000,11010,11000,8
20241023,114400,136445640,11010,11010,11010,11010,0
20241023,114300,136445640,11010,11010,11010,11010,10
20241023,114200,136335540,11010,11000,11010,11000,83
20241023,114100,135422530,11000,11000,11000,11000,0
20241023,114000,135422530,11000,11000,11000,11000,0
20241023,113900,135422530,11000,11000,11000,11000,0
20241023,113800,135422530,11000,11000,11000,11000,0
20241023,113700,135422530,11000,11000,11000,11000,0
20241023,113600,135422530,11000,11000,11000,11000,126
20241023,113500,134036530,11010,11010,11010,11010,7
20241023,113400,133959460,11010,11010,11010,11010,0
20241023,113300,133959460,11010,11000,11010,11000,106
20241023,113200,132793410,10990,10990,10990,10990,0
20241023,113100,132793410,10990,10990,10990,10990,41
20241023,113000,132342820,11000,11000,11000,11000,222
20241023,112900,129900820,11010,11010,11010,11010,0
20241023,112800,129900820,11010,11010,11010,11010,7
20241023,112700,129823750,11010,11010,11010,11010,0
20241023,112600,129823750,11010,11010,11010,11000,26
20241023,112500,129537510,11000,11000,11000,11000,1
20241023,112400,129526510,10990,11000,11000,10990,600
20241023,112300,122932490,11010,11010,11010,11010,0
20241023,112200,122932490,11010,11010,11010,11010,0
20241023,112100,122932490,11010,11010,11010,11010,0
20241023,112000,122932490,11010,11010,11010,11010,53
20241023,111900,122348960,11010,11010,11010,11010,1
20241023,111800,122337950,11000,11010,11010,11000,64
20241023,111700,121633900,11000,11000,11000,11000,0
20241023,111600,121633900,11000,11000,11000,10990,81
20241023,111500,120743300,11000,11000,11000,11000,6
20241023,111400,120677300,11000,11000,11000,11000,0
20241023,111300,120677300,11000,11000,11000,11000,6
20241023,111200,120611300,11000,11000,11000,11000,69
20241023,111100,119852300,11000,10990,11000,10990,77
20241023,111000,119006000,10990,10990,10990,10990,0
20241023,110900,119006000,10990,10990,10990,10990,47
20241023,110800,118489470,10980,10980,10980,10980,29
20241023,110700,118171050,10950,10960,10960,10950,996
20241023,110600,107264060,10980,10980,10980,10980,6
20241023,110500,107198180,10950,10950,10950,10950,0
20241023,110400,107198180,10950,10950,10950,10950,111
20241023,110300,105982730,10990,10990,10990,10990,0
20241023,110200,105982730,10990,10990,10990,10990,5
20241023,110100,105927780,10990,10960,10990,10960,50
20241023,110000,105379750,10950,10950,10950,10950,0
20241023,105900,105379750,10950,10950,10950,10950,0
20241023,105800,105379750,10950,10950,10950,10950,3
20241023,105700,105346900,10960,10960,10960,10960,22
20241023,105600,105105780,10960,10960,10960,10960,0
20241023,105500,105105780,10960,10960,10960,10960,72
20241023,105400,104316660,10950,10950,10950,10950,7
20241023,105300,104240010,10990,10990,10990,10990,7
20241023,105200,104163080,10990,10990,10990,10990,0
20241023,105100,104163080,10990,10990,10990,10990,5
20241023,105000,104108130,10990,10990,10990,10990,0
20241023,104900,104108130,10990,10990,10990,10990,6
20241023,104800,104042190,10990,10990,10990,10990,0
20241023,104700,104042190,10990,10990,10990,10990,8
20241023,104600,103954270,10990,10990,10990,10990,0
20241023,104500,103954270,10990,10990,10990,10990,5
20241023,104400,103899320,10940,10940,10940,10940,0
20241023,104300,103899320,10940,10940,10940,10940,0
20241023,104200,103899320,10940,10990,10990,10940,14
20241023,104100,103745960,10990,10990,10990,10990,0
20241023,104000,103745960,10990,10990,10990,10990,6
20241023,103900,103680020,10990,10990,10990,10990,10
20241023,103800,103570120,10990,10990,10990,10990,2
20241023,103700,103548140,10980,10980,10980,10980,18
20241023,103600,103350500,10980,10980,10980,10980,0
20241023,103500,103350500,10980,10980,10980,10980,0
20241023,103400,103350500,10980,10980,10980,10980,33
20241023,103300,102988160,10930,10950,10950,10930,1700
20241023,103200,84396450,11020,11020,11020,11020,4
20241023,103100,84352370,10940,11000,11010,10940,119
20241023,103000,83045970,11020,10990,11020,10990,58
20241023,102900,82408500,10980,10990,10990,10980,252
20241023,102800,79641510,10990,10990,10990,10990,0
20241023,102700,79641510,10990,10990,10990,10990,120
20241023,102600,78322710,11040,11040,11040,11040,5
20241023,102500,78267510,10990,10990,10990,10990,0
20241023,102400,78267510,10990,10990,10990,10990,0
20241023,102300,78267510,10990,11040,11040,10990,174
20241023,102200,76355000,11040,11040,11040,11040,0
20241023,102100,76355000,11040,11040,11040,11040,3
20241023,102000,76321880,11000,11000,11000,11000,50
20241023,101900,75771880,11000,11000,11000,11000,2
20241023,101800,75749880,11010,11020,11020,11010,29
20241023,101700,75430390,11050,11050,11050,11050,4
20241023,101600,75386190,11050,11050,11050,11050,0
20241023,101500,75386190,11050,11050,11050,11050,5
20241023,101400,75330940,11050,11050,11050,11050,5
20241023,101300,75275690,11050,11020,11050,11020,1288
20241023,101200,61048930,11050,11010,11050,11010,9
20241023,101100,60949680,11050,11050,11050,11050,0
20241023,101000,60949680,11050,11050,11050,11050,5
20241023,100900,60894430,11050,11050,11050,11050,4
20241023,100800,60850230,11050,11050,11050,11050,0
20241023,100700,60850230,11050,11020,11050,11000,228
20241023,100600,58340170,11010,11020,11020,11010,4
20241023,100500,58296120,11020,11040,11050,11020,6
20241023,100400,58229890,11040,11040,11040,11040,8
20241023,100300,58141570,11040,11040,11040,11040,0
20241023,100200,58141570,11040,11030,11040,11030,4
20241023,100100,58097440,11030,11030,11030,11030,4
20241023,100000,58053320,10990,10990,10990,10990,9
20241023,095900,57954410,10990,10990,10990,10990,0
20241023,095800,57954410,10990,10990,10990,10990,4
20241023,095700,57910450,10990,10990,10990,10990,4
20241023,095600,57866490,10990,10990,10990,10990,2
20241023,095500,57844510,10980,10980,10980,10980,0
20241023,095400,57844510,10980,10980,10980,10980,10
20241023,095300,57734710,10990,11000,11000,10990,16
20241023,095200,57558810,11040,11040,11040,11040,3
20241023,095100,57525690,11040,11040,11040,11040,5
20241023,095000,57470490,11040,11040,11040,11040,0
20241023,094900,57470490,11040,10990,11040,10990,6
20241023,094800,57404300,10990,10990,10990,10990,3
20241023,094700,57371330,10990,11010,11010,10990,25
20241023,094600,57096460,11040,11040,11040,11040,4
20241023,094500,57052300,11040,11040,11040,11040,25
20241023,094400,56776300,11040,11040,11040,11040,52
20241023,094300,56202220,11040,11000,11040,11000,63
20241023,094200,55508450,11020,11040,11040,10990,46
20241023,094100,55002300,11040,11040,11040,11040,6
20241023,094000,54936060,11050,11050,11050,11050,3
20241023,093900,54902910,11010,11010,11010,11010,4
20241023,093800,54858870,11020,11030,11030,11020,5
20241023,093700,54803760,11060,10960,11060,10960,53
20241023,093600,54222580,11040,11010,11040,11010,2
20241023,093500,54200530,11010,11010,11010,11010,5
20241023,093400,54145480,10940,11010,11010,10940,408
20241023,093300,49677270,10950,11010,11010,10950,4
20241023,093200,49633290,11010,10990,11010,10990,3
20241023,093100,49600290,10930,10930,10930,10910,325
20241023,093000,46052040,10930,10930,10930,10930,0
20241023,092900,46052040,10930,10930,10930,10930,4
20241023,092800,46008320,10930,10930,10930,10930,3
20241023,092700,45975530,10930,10930,10930,10930,4
20241023,092600,45931810,10890,10880,10930,10880,6
20241023,092500,45866370,10880,10890,10930,10880,121
20241023,092400,44548650,10890,10890,10930,10890,156
20241023,092300,42849650,10880,10880,10880,10880,0
20241023,092200,42849650,10880,10890,10890,10880,288
20241023,092100,39715510,10890,10900,10900,10890,107
20241023,092000,38550110,10910,10920,10920,10910,44
20241023,091900,38070050,10900,10900,10900,10900,0
20241023,091800,38070050,10900,10920,10920,10900,374
20241023,091700,33992570,10930,10930,10930,10930,2
20241023,091600,33970710,10930,10920,10930,10920,14
20241023,091500,33817700,10920,10920,10920,10910,212
20241023,091400,31504320,10920,10920,10920,10920,156
20241023,091300,29800800,10920,10960,10960,10920,1302
20241023,091200,15544350,10950,10960,10960,10950,116
20241023,091100,14273720,10940,10990,10990,10940,262
20241023,091000,11400640,10990,10990,10990,10990,110
20241023,090900,10191740,10990,11010,11010,10990,70
20241023,090800,9421760,11000,11000,11000,11000,26
20241023,090700,9135760,11000,11080,11080,11000,41
20241023,090600,8683650,11000,11000,11000,11000,0
20241023,090500,8683650,11000,11000,11000,11000,0
20241023,090400,8683650,11000,11010,11010,11000,500
20241023,090300,3182740,11000,11000,11000,11000,0
20241023,090200,3182740,11000,11000,11000,11000,1
20241023,090100,3171740,11090,11090,11090,11090,0
20241023,090000,3171740,11090,11090,11090,11090,286