KissMeData/068290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193000,351611030,13210,13210,13210,13210,253
20231024,192900,351611030,13210,13210,13210,13210,0
20231024,192800,351611030,13210,13210,13210,13210,0
20231024,192700,351611030,13210,13210,13210,13210,0
20231024,192600,351611030,13210,13210,13210,13210,0
20231024,192500,351611030,13210,13210,13210,13210,0
20231024,192400,351611030,13210,13210,13210,13210,0
20231024,192300,351611030,13210,13210,13210,13210,0
20231024,192200,351611030,13210,13210,13210,13210,0
20231024,192100,351611030,13210,13210,13210,13210,0
20231024,192000,351611030,13210,13210,13210,13210,0
20231024,191900,351611030,13210,13210,13210,13210,0
20231024,191800,351611030,13210,13210,13210,13210,0
20231024,191700,351611030,13210,13210,13210,13210,0
20231024,191600,351611030,13210,13210,13210,13210,0
20231024,191500,351611030,13210,13210,13210,13210,0
20231024,191400,351611030,13210,13210,13210,13210,0
20231024,191300,351611030,13210,13210,13210,13210,0
20231024,191200,351611030,13210,13210,13210,13210,0
20231024,191100,351611030,13210,13210,13210,13210,0
20231024,191000,351611030,13210,13210,13210,13210,0
20231024,190900,351611030,13210,13210,13210,13210,0
20231024,190800,351611030,13210,13210,13210,13210,0
20231024,190700,351611030,13210,13210,13210,13210,0
20231024,190600,351611030,13210,13210,13210,13210,0
20231024,190500,351611030,13210,13210,13210,13210,0
20231024,190400,351611030,13210,13210,13210,13210,0
20231024,190300,351611030,13210,13210,13210,13210,0
20231024,190200,351611030,13210,13210,13210,13210,0
20231024,190100,351611030,13210,13210,13210,13210,0
20231024,190000,351611030,13210,13210,13210,13210,253
20231024,185900,351611030,13210,13210,13210,13210,0
20231024,185800,351611030,13210,13210,13210,13210,0
20231024,185700,351611030,13210,13210,13210,13210,0
20231024,185600,351611030,13210,13210,13210,13210,0
20231024,185500,351611030,13210,13210,13210,13210,0
20231024,185400,351611030,13210,13210,13210,13210,0
20231024,185300,351611030,13210,13210,13210,13210,0
20231024,185200,351611030,13210,13210,13210,13210,0
20231024,185100,351611030,13210,13210,13210,13210,0
20231024,185000,351611030,13210,13210,13210,13210,0
20231024,184900,351611030,13210,13210,13210,13210,0
20231024,184800,351611030,13210,13210,13210,13210,0
20231024,184700,351611030,13210,13210,13210,13210,0
20231024,184600,351611030,13210,13210,13210,13210,0
20231024,184500,351611030,13210,13210,13210,13210,0
20231024,184400,351611030,13210,13210,13210,13210,0
20231024,184300,351611030,13210,13210,13210,13210,0
20231024,184200,351611030,13210,13210,13210,13210,0
20231024,184100,351611030,13210,13210,13210,13210,0
20231024,184000,351611030,13210,13210,13210,13210,0
20231024,183900,351611030,13210,13210,13210,13210,0
20231024,183800,351611030,13210,13210,13210,13210,0
20231024,183700,351611030,13210,13210,13210,13210,0
20231024,183600,351611030,13210,13210,13210,13210,0
20231024,183500,351611030,13210,13210,13210,13210,0
20231024,183400,351611030,13210,13210,13210,13210,0
20231024,183300,351611030,13210,13210,13210,13210,0
20231024,183200,351611030,13210,13210,13210,13210,0
20231024,183100,351611030,13210,13210,13210,13210,0
20231024,183000,351611030,13210,13210,13210,13210,253
20231024,182900,351611030,13210,13210,13210,13210,0
20231024,182800,351611030,13210,13210,13210,13210,0
20231024,182700,351611030,13210,13210,13210,13210,0
20231024,182600,351611030,13210,13210,13210,13210,0
20231024,182500,351611030,13210,13210,13210,13210,0
20231024,182400,351611030,13210,13210,13210,13210,0
20231024,182300,351611030,13210,13210,13210,13210,0
20231024,182200,351611030,13210,13210,13210,13210,0
20231024,182100,351611030,13210,13210,13210,13210,0
20231024,182000,351611030,13210,13210,13210,13210,0
20231024,181900,351611030,13210,13210,13210,13210,0
20231024,181800,351611030,13210,13210,13210,13210,0
20231024,181700,351611030,13210,13210,13210,13210,0
20231024,181600,351611030,13210,13210,13210,13210,0
20231024,181500,351611030,13210,13210,13210,13210,0
20231024,181400,351611030,13210,13210,13210,13210,0
20231024,181300,351611030,13210,13210,13210,13210,0
20231024,181200,351611030,13210,13210,13210,13210,0
20231024,181100,351611030,13210,13210,13210,13210,0
20231024,181000,351611030,13210,13210,13210,13210,0
20231024,180900,351611030,13210,13210,13210,13210,0
20231024,180800,351611030,13210,13210,13210,13210,0
20231024,180700,351611030,13210,13210,13210,13210,0
20231024,180600,351611030,13210,13210,13210,13210,0
20231024,180500,351611030,13210,13210,13210,13210,0
20231024,180400,351611030,13210,13210,13210,13210,0
20231024,180300,351611030,13210,13210,13210,13210,0
20231024,180200,351611030,13210,13210,13210,13210,0
20231024,180100,351611030,13210,13210,13210,13210,0
20231024,180000,351611030,13210,13210,13210,13210,253
20231024,175900,351611030,13210,13210,13210,13210,0
20231024,175800,351611030,13210,13210,13210,13210,0
20231024,175700,351611030,13210,13210,13210,13210,0
20231024,175600,351611030,13210,13210,13210,13210,0
20231024,175500,351611030,13210,13210,13210,13210,0
20231024,175400,351611030,13210,13210,13210,13210,0
20231024,175300,351611030,13210,13210,13210,13210,0
20231024,175200,351611030,13210,13210,13210,13210,0
20231024,175100,351611030,13210,13210,13210,13210,0
20231024,175000,351611030,13210,13210,13210,13210,0
20231024,174900,351611030,13210,13210,13210,13210,0
20231024,174800,351611030,13210,13210,13210,13210,0
20231024,174700,351611030,13210,13210,13210,13210,0
20231024,174600,351611030,13210,13210,13210,13210,0
20231024,174500,351611030,13210,13210,13210,13210,0
20231024,174400,351611030,13210,13210,13210,13210,0
20231024,174300,351611030,13210,13210,13210,13210,0
20231024,174200,351611030,13210,13210,13210,13210,0
20231024,174100,351611030,13210,13210,13210,13210,0
20231024,174000,351611030,13210,13210,13210,13210,0
20231024,173900,351611030,13210,13210,13210,13210,0
20231024,173800,351611030,13210,13210,13210,13210,0
20231024,173700,351611030,13210,13210,13210,13210,0
20231024,173600,351611030,13210,13210,13210,13210,0
20231024,173500,351611030,13210,13210,13210,13210,0
20231024,173400,351611030,13210,13210,13210,13210,0
20231024,173300,351611030,13210,13210,13210,13210,0
20231024,173200,351611030,13210,13210,13210,13210,0
20231024,173100,351611030,13210,13210,13210,13210,0
20231024,173000,351611030,13210,13210,13210,13210,253
20231024,172900,351611030,13210,13210,13210,13210,0
20231024,172800,351611030,13210,13210,13210,13210,0
20231024,172700,351611030,13210,13210,13210,13210,0
20231024,172600,351611030,13210,13210,13210,13210,0
20231024,172500,351611030,13210,13210,13210,13210,0
20231024,172400,351611030,13210,13210,13210,13210,0
20231024,172300,351611030,13210,13210,13210,13210,0
20231024,172200,351611030,13210,13210,13210,13210,0
20231024,172100,351611030,13210,13210,13210,13210,0
20231024,172000,351611030,13210,13210,13210,13210,0
20231024,171900,351611030,13210,13210,13210,13210,0
20231024,171800,351611030,13210,13210,13210,13210,0
20231024,171700,351611030,13210,13210,13210,13210,0
20231024,171600,351611030,13210,13210,13210,13210,0
20231024,171500,351611030,13210,13210,13210,13210,0
20231024,171400,351611030,13210,13210,13210,13210,0
20231024,171300,351611030,13210,13210,13210,13210,0
20231024,171200,351611030,13210,13210,13210,13210,0
20231024,171100,351611030,13210,13210,13210,13210,0
20231024,171000,351611030,13210,13210,13210,13210,0
20231024,170900,351611030,13210,13210,13210,13210,0
20231024,170800,351611030,13210,13210,13210,13210,0
20231024,170700,351611030,13210,13210,13210,13210,0
20231024,170600,351611030,13210,13210,13210,13210,0
20231024,170500,351611030,13210,13210,13210,13210,0
20231024,170400,351611030,13210,13210,13210,13210,0
20231024,170300,351611030,13210,13210,13210,13210,0
20231024,170200,351611030,13210,13210,13210,13210,0
20231024,170100,351611030,13210,13210,13210,13210,0
20231024,170000,351611030,13210,13210,13210,13210,253
20231024,165900,351611030,13210,13210,13210,13210,0
20231024,165800,351611030,13210,13210,13210,13210,0
20231024,165700,351611030,13210,13210,13210,13210,0
20231024,165600,351611030,13210,13210,13210,13210,0
20231024,165500,351611030,13210,13210,13210,13210,0
20231024,165400,351611030,13210,13210,13210,13210,0
20231024,165300,351611030,13210,13210,13210,13210,0
20231024,165200,351611030,13210,13210,13210,13210,0
20231024,165100,351611030,13210,13210,13210,13210,0
20231024,165000,351611030,13210,13210,13210,13210,0
20231024,164900,351611030,13210,13210,13210,13210,0
20231024,164800,351611030,13210,13210,13210,13210,0
20231024,164700,351611030,13210,13210,13210,13210,0
20231024,164600,351611030,13210,13210,13210,13210,0
20231024,164500,351611030,13210,13210,13210,13210,0
20231024,164400,351611030,13210,13210,13210,13210,0
20231024,164300,351611030,13210,13210,13210,13210,0
20231024,164200,351611030,13210,13210,13210,13210,0
20231024,164100,351611030,13210,13210,13210,13210,0
20231024,164000,351611030,13210,13210,13210,13210,0
20231024,163900,351611030,13210,13210,13210,13210,0
20231024,163800,351611030,13210,13210,13210,13210,0
20231024,163700,351611030,13210,13210,13210,13210,0
20231024,163600,351611030,13210,13210,13210,13210,0
20231024,163500,351611030,13210,13210,13210,13210,0
20231024,163400,351611030,13210,13210,13210,13210,0
20231024,163300,351611030,13210,13210,13210,13210,0
20231024,163200,351611030,13210,13210,13210,13210,0
20231024,163100,351611030,13210,13210,13210,13210,0
20231024,163000,351611030,13210,13210,13210,13210,253
20231024,162900,351611030,13210,13210,13210,13210,0
20231024,162800,351611030,13210,13210,13210,13210,0
20231024,162700,351611030,13210,13210,13210,13210,0
20231024,162600,351611030,13210,13210,13210,13210,0
20231024,162500,351611030,13210,13210,13210,13210,0
20231024,162400,351611030,13210,13210,13210,13210,0
20231024,162300,351611030,13210,13210,13210,13210,0
20231024,162200,351611030,13210,13210,13210,13210,0
20231024,162100,351611030,13210,13210,13210,13210,0
20231024,162000,351611030,13210,13210,13210,13210,0
20231024,161900,351611030,13210,13210,13210,13210,0
20231024,161800,351611030,13210,13210,13210,13210,0
20231024,161700,351611030,13210,13210,13210,13210,0
20231024,161600,351611030,13210,13210,13210,13210,0
20231024,161500,351611030,13210,13210,13210,13210,0
20231024,161400,351611030,13210,13210,13210,13210,0
20231024,161300,351611030,13210,13210,13210,13210,0
20231024,161200,351611030,13210,13210,13210,13210,0
20231024,161100,351611030,13210,13210,13210,13210,0
20231024,161000,351611030,13210,13210,13210,13210,0
20231024,160900,351611030,13210,13210,13210,13210,0
20231024,160800,351611030,13210,13210,13210,13210,0
20231024,160700,351611030,13210,13210,13210,13210,0
20231024,160600,351611030,13210,13210,13210,13210,0
20231024,160500,351611030,13210,13210,13210,13210,0
20231024,160400,351611030,13210,13210,13210,13210,0
20231024,160300,351611030,13210,13210,13210,13210,0
20231024,160200,351611030,13210,13210,13210,13210,0
20231024,160100,351611030,13210,13210,13210,13210,0
20231024,160000,351611030,13210,13210,13210,13210,253
20231024,155900,351611030,13210,13210,13210,13210,0
20231024,155800,351611030,13210,13210,13210,13210,0
20231024,155700,351611030,13210,13210,13210,13210,0
20231024,155600,351611030,13210,13210,13210,13210,0
20231024,155500,351611030,13210,13210,13210,13210,0
20231024,155400,351611030,13210,13210,13210,13210,0
20231024,155300,351611030,13210,13210,13210,13210,0
20231024,155200,351611030,13210,13210,13210,13210,0
20231024,155100,351611030,13210,13210,13210,13210,0
20231024,155000,351611030,13210,13210,13210,13210,0
20231024,154900,351611030,13210,13210,13210,13210,0
20231024,154800,351611030,13210,13210,13210,13210,0
20231024,154700,351611030,13210,13210,13210,13210,0
20231024,154600,351611030,13210,13210,13210,13210,0
20231024,154500,351611030,13210,13210,13210,13210,0
20231024,154400,351611030,13210,13210,13210,13210,0
20231024,154300,351611030,13210,13210,13210,13210,0
20231024,154200,351611030,13210,13210,13210,13210,0
20231024,154100,351611030,13210,13210,13210,13210,0
20231024,154000,351611030,13210,13210,13210,13210,0
20231024,153900,351611030,13210,13210,13210,13210,0
20231024,153800,351611030,13210,13210,13210,13210,0
20231024,153700,351611030,13210,13210,13210,13210,0
20231024,153600,351611030,13210,13210,13210,13210,0
20231024,153500,351611030,13210,13210,13210,13210,0
20231024,153400,351611030,13210,13210,13210,13210,0
20231024,153300,351611030,13210,13210,13210,13210,0
20231024,153200,351611030,13210,13210,13210,13210,0
20231024,153100,351611030,13210,13210,13210,13210,0
20231024,153000,351611030,13210,13210,13210,13210,506
20231024,152900,348268900,13230,13230,13230,13230,0
20231024,152800,348268900,13230,13230,13230,13230,0
20231024,152700,348268900,13230,13230,13230,13230,0
20231024,152600,348268900,13230,13230,13230,13230,0
20231024,152500,348268900,13230,13230,13230,13230,0
20231024,152400,348268900,13230,13230,13230,13230,0
20231024,152300,348268900,13230,13230,13230,13230,0
20231024,152200,348268900,13230,13230,13230,13230,0
20231024,152100,348268900,13230,13230,13230,13230,0
20231024,152000,348268900,13230,13230,13230,13230,0
20231024,151900,348268900,13230,13220,13230,13220,13
20231024,151800,348096920,13230,13230,13230,13230,0
20231024,151700,348096920,13230,13230,13230,13220,63
20231024,151600,347263580,13230,13240,13240,13140,50
20231024,151500,346602210,13240,13240,13250,13220,66
20231024,151400,345728580,13240,13240,13240,13240,31
20231024,151300,345318140,13240,13240,13250,13240,51
20231024,151200,344642530,13240,13220,13240,13220,111
20231024,151100,343174510,13220,13170,13220,13170,1093
20231024,151000,328746910,13190,13190,13190,13190,31
20231024,150900,328338020,13190,13190,13190,13190,162
20231024,150800,326201240,13190,13190,13190,13190,48
20231024,150700,325568120,13190,13170,13190,13160,116
20231024,150600,324040490,13180,13190,13190,13180,45
20231024,150500,323447250,13190,13190,13190,13190,30
20231024,150400,323051550,13190,13190,13190,13190,46
20231024,150300,322444810,13190,13190,13190,13190,63
20231024,150200,321613840,13190,13190,13190,13190,95
20231024,150100,320360790,13190,13190,13190,13190,63
20231024,150000,319529820,13190,13200,13200,13190,29
20231024,145900,319147160,13200,13190,13200,13190,183
20231024,145800,316733070,13190,13190,13190,13190,33
20231024,145700,316297800,13190,13190,13190,13190,46
20231024,145600,315691060,13180,13180,13180,13170,40
20231024,145500,315163910,13190,13180,13190,13180,40
20231024,145400,314636410,13170,13180,13180,13170,25
20231024,145300,314307020,13180,13180,13180,13180,46
20231024,145200,313700740,13180,13180,13180,13180,45
20231024,145100,313107640,13190,13190,13190,13190,30
20231024,145000,312711940,13190,13180,13190,13180,56
20231024,144900,311973410,13190,13180,13190,13180,20
20231024,144800,311709660,13180,13200,13200,13180,161
20231024,144700,309586170,13200,13190,13200,13190,30
20231024,144600,309190310,13190,13200,13220,13190,51
20231024,144500,308516980,13220,13200,13220,13200,43
20231024,144400,307949080,13200,13200,13200,13200,34
20231024,144300,307500280,13200,13200,13200,13200,45
20231024,144200,306906280,13200,13190,13200,13190,30
20231024,144100,306510430,13190,13180,13200,13180,46
20231024,144000,305903540,13190,13190,13200,13190,60
20231024,143900,305111640,13190,13180,13190,13180,34
20231024,143800,304663320,13180,13180,13180,13180,45
20231024,143700,304070220,13180,13180,13190,13180,45
20231024,143600,303476960,13190,13190,13190,13170,92
20231024,143500,302263850,13190,13190,13200,13190,50
20231024,143400,301604250,13200,13190,13200,13190,44
20231024,143300,301023590,13190,13190,13190,13190,30
20231024,143200,300627890,13190,13170,13190,13170,61
20231024,143100,299823600,13170,13170,13190,13170,32
20231024,143000,299401720,13170,13180,13180,13170,43
20231024,142900,298835260,13180,13180,13180,13180,46
20231024,142800,298228980,13180,13180,13180,13180,29
20231024,142700,297846760,13180,13180,13180,13180,46
20231024,142600,297240480,13180,13180,13180,13180,30
20231024,142500,296845080,13190,13190,13190,13190,47
20231024,142400,296225150,13190,13180,13190,13180,29
20231024,142300,295842790,13150,13130,13150,13130,105
20231024,142200,294463220,13150,13150,13200,13150,47
20231024,142100,293844420,13130,13100,13130,13100,66
20231024,142000,292979220,13100,13100,13100,13100,46
20231024,141900,292376620,13100,13090,13100,13090,43
20231024,141800,291813450,13090,13100,13100,13090,30
20231024,141700,291420600,13100,13090,13100,13090,41
20231024,141600,290883510,13100,13100,13100,13100,45
20231024,141500,290294010,13100,13100,13100,13100,45
20231024,141400,289704510,13100,13050,13110,13050,392
20231024,141300,284584940,13050,13030,13050,13030,40
20231024,141200,284063310,13020,13000,13020,13000,77
20231024,141100,283061770,12950,13000,13000,12950,47
20231024,141000,282450820,13000,12990,13000,12980,43
20231024,140900,281892000,13000,12990,13000,12990,36
20231024,140800,281424040,12980,12950,12980,12950,36
20231024,140700,280957210,12950,12900,12950,12900,225
20231024,140600,278052370,12900,12890,12900,12890,49
20231024,140500,277420570,12890,12880,12890,12880,36
20231024,140400,276956740,12880,12880,12880,12880,45
20231024,140300,276377140,12880,12870,12880,12870,24
20231024,140200,276068110,12860,12840,12860,12840,115
20231024,140100,274591360,12830,12820,12830,12820,95
20231024,140000,273373430,12820,12820,12820,12820,46
20231024,135900,272783710,12810,12800,12810,12800,113
20231024,135800,271337190,12800,12800,12800,12800,0
20231024,135700,271337190,12800,12800,12800,12800,9
20231024,135600,271221990,12750,12750,12750,12750,0
20231024,135500,271221990,12750,12750,12750,12750,0
20231024,135400,271221990,12750,12750,12750,12750,0
20231024,135300,271221990,12750,12750,12750,12750,0
20231024,135200,271221990,12750,12750,12750,12750,1
20231024,135100,271209240,12810,12810,12810,12810,0
20231024,135000,271209240,12810,12810,12810,12810,2
20231024,134900,271183620,12810,12800,12810,12800,187
20231024,134800,268789860,12800,12780,12800,12780,292
20231024,134700,265055790,12760,12760,12760,12760,0
20231024,134600,265055790,12760,12760,12760,12760,0
20231024,134500,265055790,12760,12760,12760,12760,0
20231024,134400,265055790,12760,12760,12760,12760,0
20231024,134300,265055790,12760,12760,12760,12760,129
20231024,134200,263409750,12750,12750,12750,12750,0
20231024,134100,263409750,12750,12750,12750,12750,41
20231024,134000,262887000,12750,12750,12750,12750,0
20231024,133900,262887000,12750,12750,12750,12750,0
20231024,133800,262887000,12750,12750,12750,12750,0
20231024,133700,262887000,12750,12750,12750,12750,21
20231024,133600,262619250,12750,12750,12750,12750,0
20231024,133500,262619250,12750,12750,12750,12750,0
20231024,133400,262619250,12750,12750,12750,12750,0
20231024,133300,262619250,12750,12750,12750,12750,4
20231024,133200,262568250,12750,12750,12750,12750,0
20231024,133100,262568250,12750,12760,12760,12750,52
20231024,133000,261904740,12750,12760,12760,12750,21
20231024,132900,261636790,12760,12760,12760,12760,5
20231024,132800,261572990,12760,12760,12760,12760,0
20231024,132700,261572990,12760,12760,12760,12760,11
20231024,132600,261432630,12760,12760,12760,12760,0
20231024,132500,261432630,12760,12760,12760,12760,0
20231024,132400,261432630,12760,12760,12760,12760,0
20231024,132300,261432630,12760,12760,12760,12760,2
20231024,132200,261407110,12760,12760,12760,12760,0
20231024,132100,261407110,12760,12760,12760,12760,1
20231024,132000,261394350,12760,12760,12760,12760,34
20231024,131900,260960510,12780,12780,12780,12780,10
20231024,131800,260832710,12780,12750,12780,12750,51
20231024,131700,260181520,12750,12700,12750,12700,429
20231024,131600,254729950,12690,12690,12690,12690,0
20231024,131500,254729950,12690,12690,12690,12690,0
20231024,131400,254729950,12690,12690,12690,12690,0
20231024,131300,254729950,12690,12690,12690,12690,0
20231024,131200,254729950,12690,12690,12690,12690,0
20231024,131100,254729950,12690,12690,12690,12690,0
20231024,131000,254729950,12690,12690,12690,12690,0
20231024,130900,254729950,12690,12690,12690,12690,0
20231024,130800,254729950,12690,12690,12690,12690,119
20231024,130700,253219840,12720,12720,12720,12720,0
20231024,130600,253219840,12720,12720,12720,12720,0
20231024,130500,253219840,12720,12720,12720,12720,1
20231024,130400,253207120,12720,12720,12720,12720,1
20231024,130300,253194400,12690,12690,12690,12690,0
20231024,130200,253194400,12690,12690,12690,12690,0
20231024,130100,253194400,12690,12690,12690,12690,0
20231024,130000,253194400,12690,12690,12690,12690,8
20231024,125900,253092880,12690,12690,12690,12690,0
20231024,125800,253092880,12690,12690,12690,12690,47
20231024,125700,252496450,12680,12680,12680,12680,13
20231024,125600,252331610,12680,12680,12680,12680,0
20231024,125500,252331610,12680,12680,12680,12680,0
20231024,125400,252331610,12680,12680,12680,12680,0
20231024,125300,252331610,12680,12680,12680,12680,0
20231024,125200,252331610,12680,12680,12680,12680,11
20231024,125100,252192130,12680,12680,12680,12680,0
20231024,125000,252192130,12680,12680,12680,12680,0
20231024,124900,252192130,12680,12680,12680,12680,0
20231024,124800,252192130,12680,12680,12680,12680,0
20231024,124700,252192130,12680,12680,12680,12680,0
20231024,124600,252192130,12680,12680,12680,12680,0
20231024,124500,252192130,12680,12680,12680,12680,0
20231024,124400,252192130,12680,12680,12680,12680,0
20231024,124300,252192130,12680,12680,12680,12680,0
20231024,124200,252192130,12680,12680,12680,12680,5
20231024,124100,252128730,12670,12670,12670,12670,0
20231024,124000,252128730,12670,12670,12670,12670,6
20231024,123900,252052710,12660,12640,12660,12640,42
20231024,123800,251521640,12640,12640,12640,12640,0
20231024,123700,251521640,12640,12640,12640,12640,1
20231024,123600,251509000,12650,12650,12650,12650,0
20231024,123500,251509000,12650,12650,12650,12650,0
20231024,123400,251509000,12650,12650,12650,12650,54
20231024,123300,250825900,12660,12660,12660,12660,4
20231024,123200,250775260,12680,12680,12680,12680,4
20231024,123100,250724540,12680,12680,12680,12680,1
20231024,123000,250711860,12680,12680,12680,12680,0
20231024,122900,250711860,12680,12680,12680,12680,0
20231024,122800,250711860,12680,12680,12680,12680,0
20231024,122700,250711860,12680,12680,12680,12680,0
20231024,122600,250711860,12680,12680,12680,12680,0
20231024,122500,250711860,12680,12680,12680,12680,1
20231024,122400,250699180,12660,12660,12660,12660,0
20231024,122300,250699180,12660,12660,12660,12660,0
20231024,122200,250699180,12660,12660,12660,12660,0
20231024,122100,250699180,12660,12660,12660,12660,0
20231024,122000,250699180,12660,12660,12660,12660,0
20231024,121900,250699180,12660,12660,12660,12660,0
20231024,121800,250699180,12660,12660,12660,12660,0
20231024,121700,250699180,12660,12660,12660,12660,0
20231024,121600,250699180,12660,12660,12660,12660,2
20231024,121500,250673860,12650,12650,12650,12650,0
20231024,121400,250673860,12650,12650,12650,12650,0
20231024,121300,250673860,12650,12650,12650,12650,0
20231024,121200,250673860,12650,12650,12650,12650,0
20231024,121100,250673860,12650,12650,12650,12650,0
20231024,121000,250673860,12650,12650,12650,12650,5
20231024,120900,250610610,12650,12650,12650,12650,0
20231024,120800,250610610,12650,12650,12650,12650,0
20231024,120700,250610610,12650,12650,12650,12650,0
20231024,120600,250610610,12650,12650,12650,12650,0
20231024,120500,250610610,12650,12650,12650,12650,0
20231024,120400,250610610,12650,12650,12650,12650,0
20231024,120300,250610610,12650,12650,12650,12650,0
20231024,120200,250610610,12650,12650,12650,12650,1
20231024,120100,250597960,12650,12650,12650,12650,0
20231024,120000,250597960,12650,12650,12650,12650,0
20231024,115900,250597960,12650,12650,12650,12650,0
20231024,115800,250597960,12650,12650,12650,12650,2
20231024,115700,250572660,12690,12690,12690,12690,1
20231024,115600,250559970,12690,12690,12690,12690,0
20231024,115500,250559970,12690,12690,12690,12690,0
20231024,115400,250559970,12690,12690,12690,12690,0
20231024,115300,250559970,12690,12690,12690,12690,0
20231024,115200,250559970,12690,12690,12690,12690,64
20231024,115100,249747810,12640,12640,12640,12640,0
20231024,115000,249747810,12640,12640,12640,12640,0
20231024,114900,249747810,12640,12640,12640,12640,0
20231024,114800,249747810,12640,12640,12640,12640,0
20231024,114700,249747810,12640,12640,12640,12640,101
20231024,114600,248471170,12700,12700,12700,12700,0
20231024,114500,248471170,12700,12700,12700,12700,0
20231024,114400,248471170,12700,12650,12700,12650,231
20231024,114300,245538430,12620,12620,12620,12620,0
20231024,114200,245538430,12620,12620,12620,12620,0
20231024,114100,245538430,12620,12620,12620,12620,0
20231024,114000,245538430,12620,12580,12620,12580,191
20231024,113900,243132630,12530,12530,12530,12530,117
20231024,113800,241666620,12500,12540,12540,12490,124
20231024,113700,240115170,12530,12570,12570,12530,341
20231024,113600,235839700,12580,12580,12580,12580,0
20231024,113500,235839700,12580,12580,12580,12580,0
20231024,113400,235839700,12580,12580,12580,12580,122
20231024,113300,234304940,12550,12540,12550,12540,338
20231024,113200,230063120,12530,12540,12540,12530,210
20231024,113100,227431260,12540,12540,12540,12540,0
20231024,113000,227431260,12540,12530,12540,12530,10
20231024,112900,227305910,12530,12530,12530,12530,0
20231024,112800,227305910,12530,12530,12530,12530,0
20231024,112700,227305910,12530,12530,12530,12530,0
20231024,112600,227305910,12530,12530,12530,12530,0
20231024,112500,227305910,12530,12530,12530,12530,0
20231024,112400,227305910,12530,12530,12530,12530,0
20231024,112300,227305910,12530,12540,12540,12530,15
20231024,112200,227117870,12540,12540,12540,12540,0
20231024,112100,227117870,12540,12540,12540,12540,0
20231024,112000,227117870,12540,12540,12540,12540,0
20231024,111900,227117870,12540,12540,12540,12540,0
20231024,111800,227117870,12540,12540,12540,12540,0
20231024,111700,227117870,12540,12540,12540,12540,2
20231024,111600,227092790,12540,12540,12540,12540,0
20231024,111500,227092790,12540,12500,12540,12500,241
20231024,111400,224075890,12480,12480,12480,12480,0
20231024,111300,224075890,12480,12480,12480,12480,111
20231024,111200,222690610,12410,12390,12420,12390,1486
20231024,111100,204260200,12390,12390,12390,12390,0
20231024,111000,204260200,12390,12390,12390,12390,0
20231024,110900,204260200,12390,12390,12390,12390,0
20231024,110800,204260200,12390,12390,12390,12390,1
20231024,110700,204247810,12390,12390,12390,12390,30
20231024,110600,203876110,12390,12390,12390,12390,0
20231024,110500,203876110,12390,12390,12390,12390,16
20231024,110400,203677870,12380,12380,12380,12380,10
20231024,110300,203554070,12390,12390,12390,12390,10
20231024,110200,203430170,12390,12390,12390,12390,0
20231024,110100,203430170,12390,12340,12390,12340,57
20231024,110000,202726590,12340,12340,12340,12340,66
20231024,105900,201912150,12340,12340,12340,12340,20
20231024,105800,201665350,12330,12330,12330,12320,907
20231024,105700,190487140,12330,12330,12330,12330,0
20231024,105600,190487140,12330,12390,12390,12330,5
20231024,105500,190425430,12390,12390,12390,12390,0
20231024,105400,190425430,12390,12390,12390,12390,0
20231024,105300,190425430,12390,12390,12390,12390,0
20231024,105200,190425430,12390,12390,12390,12390,0
20231024,105100,190425430,12390,12390,12390,12390,0
20231024,105000,190425430,12390,12390,12390,12390,0
20231024,104900,190425430,12390,12390,12390,12390,2
20231024,104800,190400650,12390,12390,12390,12390,1
20231024,104700,190388260,12400,12400,12400,12400,0
20231024,104600,190388260,12400,12390,12400,12390,822
20231024,104500,180196640,12320,12320,12320,12320,0
20231024,104400,180196640,12320,12320,12320,12320,92
20231024,104300,179063200,12320,12320,12320,12320,0
20231024,104200,179063200,12320,12320,12320,12320,0
20231024,104100,179063200,12320,12350,12350,12320,285
20231024,104000,175546460,12350,12350,12350,12350,0
20231024,103900,175546460,12350,12350,12350,12350,0
20231024,103800,175546460,12350,12340,12350,12340,162
20231024,103700,173546280,12340,12340,12340,12340,0
20231024,103600,173546280,12340,12330,12340,12330,83
20231024,103500,172522870,12330,12330,12330,12330,1
20231024,103400,172510540,12330,12330,12330,12330,0
20231024,103300,172510540,12330,12330,12330,12330,1
20231024,103200,172498210,12330,12330,12330,12330,100
20231024,103100,171265210,12330,12330,12330,12330,0
20231024,103000,171265210,12330,12330,12330,12330,206
20231024,102900,168725230,12330,12330,12330,12330,0
20231024,102800,168725230,12330,12330,12330,12330,0
20231024,102700,168725230,12330,12330,12330,12330,2
20231024,102600,168700570,12330,12330,12330,12330,1
20231024,102500,168688240,12310,12340,12340,12310,274
20231024,102400,165308110,12340,12340,12350,12340,885
20231024,102300,154387190,12350,12380,12380,12340,213
20231024,102200,151756590,12380,12380,12380,12380,3
20231024,102100,151719450,12350,12350,12350,12350,82
20231024,102000,150706750,12400,12390,12400,12370,543
20231024,101900,143981200,12390,12420,12420,12390,80
20231024,101800,142988700,12420,12430,12430,12420,56
20231024,101700,142293050,12430,12430,12430,12430,5
20231024,101600,142230900,12450,12440,12450,12420,6
20231024,101500,142156270,12440,12440,12440,12440,402
20231024,101400,137155390,12440,12440,12440,12440,0
20231024,101300,137155390,12440,12440,12440,12440,6
20231024,101200,137080750,12440,12440,12440,12440,0
20231024,101100,137080750,12440,12440,12440,12440,0
20231024,101000,137080750,12440,12440,12440,12440,0
20231024,100900,137080750,12440,12440,12440,12440,4
20231024,100800,137030990,12440,12440,12440,12440,0
20231024,100700,137030990,12440,12440,12440,12440,0
20231024,100600,137030990,12440,12440,12440,12440,0
20231024,100500,137030990,12440,12440,12440,12440,120
20231024,100400,135538190,12440,12440,12440,12440,0
20231024,100300,135538190,12440,12440,12440,12440,0
20231024,100200,135538190,12440,12480,12480,12440,61
20231024,100100,134779300,12440,12440,12440,12440,0
20231024,100000,134779300,12440,12440,12440,12440,0
20231024,095900,134779300,12440,12540,12540,12440,301
20231024,095800,131029090,12540,12480,12540,12480,247
20231024,095700,127939630,12460,12460,12460,12460,0
20231024,095600,127939630,12460,12440,12460,12440,660
20231024,095500,119716050,12380,12380,12380,12380,197
20231024,095400,117277190,12380,12410,12410,12380,100
20231024,095300,116038210,12410,12450,12460,12410,28
20231024,095200,115689640,12450,12450,12450,12450,3
20231024,095100,115652290,12450,12450,12450,12450,82
20231024,095000,114631390,12470,12470,12470,12470,0
20231024,094900,114631390,12470,12470,12470,12450,9
20231024,094800,114519180,12480,12500,12500,12480,109
20231024,094700,113158470,12510,12540,12540,12510,36
20231024,094600,112707330,12540,12540,12540,12540,8
20231024,094500,112607010,12540,12540,12540,12540,104
20231024,094400,111302850,12550,12550,12550,12550,23
20231024,094300,111014200,12550,12620,12620,12550,113
20231024,094200,109591750,12630,12620,12640,12610,107
20231024,094100,108242270,12660,12670,12670,12630,619
20231024,094000,100413130,12680,12680,12680,12680,11
20231024,093900,100273650,12680,12680,12680,12680,0
20231024,093800,100273650,12680,12680,12680,12680,37
20231024,093700,99804490,12680,12680,12680,12680,0
20231024,093600,99804490,12680,12680,12680,12680,0
20231024,093500,99804490,12680,12680,12680,12680,38
20231024,093400,99322650,12680,12680,12680,12680,20
20231024,093300,99069050,12680,12680,12680,12680,25
20231024,093200,98752050,12760,12760,12760,12760,0
20231024,093100,98752050,12760,12760,12760,12760,0
20231024,093000,98752050,12760,12760,12760,12760,0
20231024,092900,98752050,12760,12760,12760,12760,10
20231024,092800,98624450,12770,12770,12770,12770,0
20231024,092700,98624450,12770,12770,12770,12770,0
20231024,092600,98624450,12770,12770,12770,12770,0
20231024,092500,98624450,12770,12770,12770,12770,0
20231024,092400,98624450,12770,12770,12770,12770,3
20231024,092300,98586140,12680,12680,12680,12680,0
20231024,092200,98586140,12680,12680,12680,12680,66
20231024,092100,97749260,12690,12690,12690,12690,20
20231024,092000,97495460,12690,12690,12690,12690,2
20231024,091900,97470080,12690,12660,12690,12660,172
20231024,091800,95290890,12680,12710,12710,12680,461
20231024,091700,89442060,12710,12710,12710,12710,5
20231024,091600,89378510,12760,12760,12760,12760,0
20231024,091500,89378510,12760,12760,12760,12760,0
20231024,091400,89378510,12760,12760,12760,12760,0
20231024,091300,89378510,12760,12760,12760,12760,0
20231024,091200,89378510,12760,12700,12760,12700,688
20231024,091100,80639170,12700,12700,12700,12700,100
20231024,091000,79369170,12700,12700,12700,12700,0
20231024,090900,79369170,12700,12700,12700,12700,1460
20231024,090800,60827170,12710,12710,12710,12710,0
20231024,090700,60827170,12710,12710,12710,12710,0
20231024,090600,60827170,12710,12750,12750,12710,3054
20231024,090500,21948620,12750,12800,12820,12750,246
20231024,090400,18806180,12780,12780,12780,12780,5
20231024,090300,18742280,12710,12790,12790,12710,6
20231024,090200,18665940,12780,12760,12780,12700,8
20231024,090100,18563820,12760,12730,12760,12730,797
20231024,090000,8410050,12720,12640,12720,12640,665