KissMeData/071670/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193200,468717040,10430,10430,10430,10430,681
20231024,193100,468717040,10430,10430,10430,10430,0
20231024,193000,468717040,10430,10430,10430,10430,0
20231024,192900,468717040,10430,10430,10430,10430,0
20231024,192800,468717040,10430,10430,10430,10430,0
20231024,192700,468717040,10430,10430,10430,10430,0
20231024,192600,468717040,10430,10430,10430,10430,0
20231024,192500,468717040,10430,10430,10430,10430,0
20231024,192400,468717040,10430,10430,10430,10430,0
20231024,192300,468717040,10430,10430,10430,10430,0
20231024,192200,468717040,10430,10430,10430,10430,0
20231024,192100,468717040,10430,10430,10430,10430,0
20231024,192000,468717040,10430,10430,10430,10430,0
20231024,191900,468717040,10430,10430,10430,10430,0
20231024,191800,468717040,10430,10430,10430,10430,0
20231024,191700,468717040,10430,10430,10430,10430,0
20231024,191600,468717040,10430,10430,10430,10430,0
20231024,191500,468717040,10430,10430,10430,10430,0
20231024,191400,468717040,10430,10430,10430,10430,0
20231024,191300,468717040,10430,10430,10430,10430,0
20231024,191200,468717040,10430,10430,10430,10430,0
20231024,191100,468717040,10430,10430,10430,10430,0
20231024,191000,468717040,10430,10430,10430,10430,0
20231024,190900,468717040,10430,10430,10430,10430,0
20231024,190800,468717040,10430,10430,10430,10430,0
20231024,190700,468717040,10430,10430,10430,10430,0
20231024,190600,468717040,10430,10430,10430,10430,0
20231024,190500,468717040,10430,10430,10430,10430,0
20231024,190400,468717040,10430,10430,10430,10430,0
20231024,190300,468717040,10430,10430,10430,10430,0
20231024,190200,468717040,10430,10430,10430,10430,681
20231024,190100,468717040,10430,10430,10430,10430,0
20231024,190000,468717040,10430,10430,10430,10430,0
20231024,185900,468717040,10430,10430,10430,10430,0
20231024,185800,468717040,10430,10430,10430,10430,0
20231024,185700,468717040,10430,10430,10430,10430,0
20231024,185600,468717040,10430,10430,10430,10430,0
20231024,185500,468717040,10430,10430,10430,10430,0
20231024,185400,468717040,10430,10430,10430,10430,0
20231024,185300,468717040,10430,10430,10430,10430,0
20231024,185200,468717040,10430,10430,10430,10430,0
20231024,185100,468717040,10430,10430,10430,10430,0
20231024,185000,468717040,10430,10430,10430,10430,0
20231024,184900,468717040,10430,10430,10430,10430,0
20231024,184800,468717040,10430,10430,10430,10430,0
20231024,184700,468717040,10430,10430,10430,10430,0
20231024,184600,468717040,10430,10430,10430,10430,0
20231024,184500,468717040,10430,10430,10430,10430,0
20231024,184400,468717040,10430,10430,10430,10430,0
20231024,184300,468717040,10430,10430,10430,10430,0
20231024,184200,468717040,10430,10430,10430,10430,0
20231024,184100,468717040,10430,10430,10430,10430,0
20231024,184000,468717040,10430,10430,10430,10430,0
20231024,183900,468717040,10430,10430,10430,10430,0
20231024,183800,468717040,10430,10430,10430,10430,0
20231024,183700,468717040,10430,10430,10430,10430,0
20231024,183600,468717040,10430,10430,10430,10430,0
20231024,183500,468717040,10430,10430,10430,10430,0
20231024,183400,468717040,10430,10430,10430,10430,0
20231024,183300,468717040,10430,10430,10430,10430,0
20231024,183200,468717040,10430,10430,10430,10430,681
20231024,183100,468717040,10430,10430,10430,10430,0
20231024,183000,468717040,10430,10430,10430,10430,0
20231024,182900,468717040,10430,10430,10430,10430,0
20231024,182800,468717040,10430,10430,10430,10430,0
20231024,182700,468717040,10430,10430,10430,10430,0
20231024,182600,468717040,10430,10430,10430,10430,0
20231024,182500,468717040,10430,10430,10430,10430,0
20231024,182400,468717040,10430,10430,10430,10430,0
20231024,182300,468717040,10430,10430,10430,10430,0
20231024,182200,468717040,10430,10430,10430,10430,0
20231024,182100,468717040,10430,10430,10430,10430,0
20231024,182000,468717040,10430,10430,10430,10430,0
20231024,181900,468717040,10430,10430,10430,10430,0
20231024,181800,468717040,10430,10430,10430,10430,0
20231024,181700,468717040,10430,10430,10430,10430,0
20231024,181600,468717040,10430,10430,10430,10430,0
20231024,181500,468717040,10430,10430,10430,10430,0
20231024,181400,468717040,10430,10430,10430,10430,0
20231024,181300,468717040,10430,10430,10430,10430,0
20231024,181200,468717040,10430,10430,10430,10430,0
20231024,181100,468717040,10430,10430,10430,10430,0
20231024,181000,468717040,10430,10430,10430,10430,0
20231024,180900,468717040,10430,10430,10430,10430,0
20231024,180800,468717040,10430,10430,10430,10430,0
20231024,180700,468717040,10430,10430,10430,10430,0
20231024,180600,468717040,10430,10430,10430,10430,0
20231024,180500,468717040,10430,10430,10430,10430,0
20231024,180400,468717040,10430,10430,10430,10430,0
20231024,180300,468717040,10430,10430,10430,10430,0
20231024,180200,468717040,10430,10430,10430,10430,681
20231024,180100,468717040,10430,10430,10430,10430,0
20231024,180000,468717040,10430,10430,10430,10430,0
20231024,175900,468717040,10430,10430,10430,10430,0
20231024,175800,468717040,10430,10430,10430,10430,0
20231024,175700,468717040,10430,10430,10430,10430,0
20231024,175600,468717040,10430,10430,10430,10430,0
20231024,175500,468717040,10430,10430,10430,10430,0
20231024,175400,468717040,10430,10430,10430,10430,0
20231024,175300,468717040,10430,10430,10430,10430,0
20231024,175200,468717040,10430,10430,10430,10430,0
20231024,175100,468717040,10430,10430,10430,10430,0
20231024,175000,468717040,10430,10430,10430,10430,0
20231024,174900,468717040,10430,10430,10430,10430,0
20231024,174800,468717040,10430,10430,10430,10430,0
20231024,174700,468717040,10430,10430,10430,10430,0
20231024,174600,468717040,10430,10430,10430,10430,0
20231024,174500,468717040,10430,10430,10430,10430,0
20231024,174400,468717040,10430,10430,10430,10430,0
20231024,174300,468717040,10430,10430,10430,10430,0
20231024,174200,468717040,10430,10430,10430,10430,0
20231024,174100,468717040,10430,10430,10430,10430,0
20231024,174000,468717040,10430,10430,10430,10430,0
20231024,173900,468717040,10430,10430,10430,10430,0
20231024,173800,468717040,10430,10430,10430,10430,0
20231024,173700,468717040,10430,10430,10430,10430,0
20231024,173600,468717040,10430,10430,10430,10430,0
20231024,173500,468717040,10430,10430,10430,10430,0
20231024,173400,468717040,10430,10430,10430,10430,0
20231024,173300,468717040,10430,10430,10430,10430,0
20231024,173200,468717040,10430,10430,10430,10430,681
20231024,173100,468717040,10430,10430,10430,10430,0
20231024,173000,468717040,10430,10430,10430,10430,0
20231024,172900,468717040,10430,10430,10430,10430,0
20231024,172800,468717040,10430,10430,10430,10430,0
20231024,172700,468717040,10430,10430,10430,10430,0
20231024,172600,468717040,10430,10430,10430,10430,0
20231024,172500,468717040,10430,10430,10430,10430,0
20231024,172400,468717040,10430,10430,10430,10430,0
20231024,172300,468717040,10430,10430,10430,10430,0
20231024,172200,468717040,10430,10430,10430,10430,0
20231024,172100,468717040,10430,10430,10430,10430,0
20231024,172000,468717040,10430,10430,10430,10430,0
20231024,171900,468717040,10430,10430,10430,10430,0
20231024,171800,468717040,10430,10430,10430,10430,0
20231024,171700,468717040,10430,10430,10430,10430,0
20231024,171600,468717040,10430,10430,10430,10430,0
20231024,171500,468717040,10430,10430,10430,10430,0
20231024,171400,468717040,10430,10430,10430,10430,0
20231024,171300,468717040,10430,10430,10430,10430,0
20231024,171200,468717040,10430,10430,10430,10430,0
20231024,171100,468717040,10430,10430,10430,10430,0
20231024,171000,468717040,10430,10430,10430,10430,0
20231024,170900,468717040,10430,10430,10430,10430,0
20231024,170800,468717040,10430,10430,10430,10430,0
20231024,170700,468717040,10430,10430,10430,10430,0
20231024,170600,468717040,10430,10430,10430,10430,0
20231024,170500,468717040,10430,10430,10430,10430,0
20231024,170400,468717040,10430,10430,10430,10430,0
20231024,170300,468717040,10430,10430,10430,10430,0
20231024,170200,468717040,10430,10430,10430,10430,681
20231024,170100,468717040,10430,10430,10430,10430,0
20231024,170000,468717040,10430,10430,10430,10430,0
20231024,165900,468717040,10430,10430,10430,10430,0
20231024,165800,468717040,10430,10430,10430,10430,0
20231024,165700,468717040,10430,10430,10430,10430,0
20231024,165600,468717040,10430,10430,10430,10430,0
20231024,165500,468717040,10430,10430,10430,10430,0
20231024,165400,468717040,10430,10430,10430,10430,0
20231024,165300,468717040,10430,10430,10430,10430,0
20231024,165200,468717040,10430,10430,10430,10430,0
20231024,165100,468717040,10430,10430,10430,10430,0
20231024,165000,468717040,10430,10430,10430,10430,0
20231024,164900,468717040,10430,10430,10430,10430,0
20231024,164800,468717040,10430,10430,10430,10430,0
20231024,164700,468717040,10430,10430,10430,10430,0
20231024,164600,468717040,10430,10430,10430,10430,0
20231024,164500,468717040,10430,10430,10430,10430,0
20231024,164400,468717040,10430,10430,10430,10430,0
20231024,164300,468717040,10430,10430,10430,10430,0
20231024,164200,468717040,10430,10430,10430,10430,0
20231024,164100,468717040,10430,10430,10430,10430,0
20231024,164000,468717040,10430,10430,10430,10430,0
20231024,163900,468717040,10430,10430,10430,10430,0
20231024,163800,468717040,10430,10430,10430,10430,0
20231024,163700,468717040,10430,10430,10430,10430,0
20231024,163600,468717040,10430,10430,10430,10430,0
20231024,163500,468717040,10430,10430,10430,10430,0
20231024,163400,468717040,10430,10430,10430,10430,0
20231024,163300,468717040,10430,10430,10430,10430,0
20231024,163200,468717040,10430,10430,10430,10430,681
20231024,163100,468717040,10430,10430,10430,10430,0
20231024,163000,468717040,10430,10430,10430,10430,0
20231024,162900,468717040,10430,10430,10430,10430,0
20231024,162800,468717040,10430,10430,10430,10430,0
20231024,162700,468717040,10430,10430,10430,10430,0
20231024,162600,468717040,10430,10430,10430,10430,0
20231024,162500,468717040,10430,10430,10430,10430,0
20231024,162400,468717040,10430,10430,10430,10430,0
20231024,162300,468717040,10430,10430,10430,10430,0
20231024,162200,468717040,10430,10430,10430,10430,0
20231024,162100,468717040,10430,10430,10430,10430,0
20231024,162000,468717040,10430,10430,10430,10430,0
20231024,161900,468717040,10430,10430,10430,10430,0
20231024,161800,468717040,10430,10430,10430,10430,0
20231024,161700,468717040,10430,10430,10430,10430,0
20231024,161600,468717040,10430,10430,10430,10430,0
20231024,161500,468717040,10430,10430,10430,10430,0
20231024,161400,468717040,10430,10430,10430,10430,0
20231024,161300,468717040,10430,10430,10430,10430,0
20231024,161200,468717040,10430,10430,10430,10430,0
20231024,161100,468717040,10430,10430,10430,10430,0
20231024,161000,468717040,10430,10430,10430,10430,0
20231024,160900,468717040,10430,10430,10430,10430,0
20231024,160800,468717040,10430,10430,10430,10430,0
20231024,160700,468717040,10430,10430,10430,10430,0
20231024,160600,468717040,10430,10430,10430,10430,0
20231024,160500,468717040,10430,10430,10430,10430,0
20231024,160400,468717040,10430,10430,10430,10430,0
20231024,160300,468717040,10430,10430,10430,10430,0
20231024,160200,468717040,10430,10430,10430,10430,681
20231024,160100,468717040,10430,10430,10430,10430,0
20231024,160000,468717040,10430,10430,10430,10430,0
20231024,155900,468717040,10430,10430,10430,10430,0
20231024,155800,468717040,10430,10430,10430,10430,0
20231024,155700,468717040,10430,10430,10430,10430,0
20231024,155600,468717040,10430,10430,10430,10430,0
20231024,155500,468717040,10430,10430,10430,10430,0
20231024,155400,468717040,10430,10430,10430,10430,0
20231024,155300,468717040,10430,10430,10430,10430,0
20231024,155200,468717040,10430,10430,10430,10430,0
20231024,155100,468717040,10430,10430,10430,10430,0
20231024,155000,468717040,10430,10430,10430,10430,0
20231024,154900,468717040,10430,10430,10430,10430,0
20231024,154800,468717040,10430,10430,10430,10430,0
20231024,154700,468717040,10430,10430,10430,10430,0
20231024,154600,468717040,10430,10430,10430,10430,0
20231024,154500,468717040,10430,10430,10430,10430,0
20231024,154400,468717040,10430,10430,10430,10430,0
20231024,154300,468717040,10430,10430,10430,10430,0
20231024,154200,468717040,10430,10430,10430,10430,0
20231024,154100,468717040,10430,10430,10430,10430,0
20231024,154000,468717040,10430,10430,10430,10430,0
20231024,153900,468717040,10430,10430,10430,10430,0
20231024,153800,468717040,10430,10430,10430,10430,0
20231024,153700,468717040,10430,10430,10430,10430,0
20231024,153600,468717040,10430,10430,10430,10430,0
20231024,153500,468717040,10430,10430,10430,10430,0
20231024,153400,468717040,10430,10430,10430,10430,0
20231024,153300,468717040,10430,10430,10430,10430,0
20231024,153200,468717040,10430,10430,10430,10430,681
20231024,153100,468717040,10430,10430,10430,10430,0
20231024,153000,468717040,10430,10430,10430,10430,681
20231024,152900,461614210,10470,10470,10470,10470,0
20231024,152800,461614210,10470,10470,10470,10470,0
20231024,152700,461614210,10470,10470,10470,10470,0
20231024,152600,461614210,10470,10470,10470,10470,0
20231024,152500,461614210,10470,10470,10470,10470,0
20231024,152400,461614210,10470,10470,10470,10470,0
20231024,152300,461614210,10470,10470,10470,10470,0
20231024,152200,461614210,10470,10470,10470,10470,0
20231024,152100,461614210,10470,10470,10470,10470,0
20231024,152000,461614210,10470,10470,10470,10470,0
20231024,151900,461614210,10470,10440,10470,10440,30
20231024,151800,461300950,10440,10450,10450,10440,29
20231024,151700,460998160,10450,10470,10470,10450,396
20231024,151600,456858900,10470,10470,10470,10470,19
20231024,151500,456659970,10470,10470,10470,10470,16
20231024,151400,456492450,10470,10470,10470,10470,10
20231024,151300,456387750,10470,10470,10470,10470,0
20231024,151200,456387750,10470,10470,10470,10470,2
20231024,151100,456366810,10450,10450,10450,10450,179
20231024,151000,454496260,10470,10460,10470,10460,4
20231024,150900,454454410,10460,10470,10470,10460,2
20231024,150800,454433480,10470,10480,10480,10470,14
20231024,150700,454286890,10470,10470,10470,10470,688
20231024,150600,447083530,10480,10480,10480,10480,1
20231024,150500,447073050,10480,10480,10480,10480,1
20231024,150400,447062570,10480,10470,10480,10470,428
20231024,150300,442581400,10470,10470,10470,10470,95
20231024,150200,441586750,10470,10460,10470,10460,23
20231024,150100,441346140,10460,10460,10460,10460,100
20231024,150000,440300140,10460,10460,10460,10460,7
20231024,145900,440226920,10460,10440,10460,10440,15
20231024,145800,440070060,10440,10440,10440,10440,98
20231024,145700,439046940,10460,10460,10460,10460,0
20231024,145600,439046940,10460,10460,10460,10460,5
20231024,145500,438994640,10460,10460,10460,10460,6
20231024,145400,438931880,10460,10460,10460,10460,22
20231024,145300,438701760,10470,10460,10470,10460,143
20231024,145200,437205970,10460,10460,10460,10460,0
20231024,145100,437205970,10460,10460,10460,10460,0
20231024,145000,437205970,10460,10460,10460,10460,0
20231024,144900,437205970,10460,10460,10460,10460,4
20231024,144800,437164130,10460,10460,10460,10460,0
20231024,144700,437164130,10460,10460,10460,10460,18
20231024,144600,436975850,10460,10460,10460,10460,1
20231024,144500,436965390,10460,10430,10460,10430,1510
20231024,144400,421195310,10430,10420,10430,10420,99
20231024,144300,420163720,10430,10420,10430,10420,292
20231024,144200,417121070,10420,10420,10420,10420,0
20231024,144100,417121070,10420,10420,10420,10420,4
20231024,144000,417079390,10420,10420,10420,10420,1
20231024,143900,417068970,10420,10420,10420,10420,0
20231024,143800,417068970,10420,10420,10420,10420,11
20231024,143700,416954350,10430,10430,10430,10430,0
20231024,143600,416954350,10430,10430,10430,10430,0
20231024,143500,416954350,10430,10420,10430,10420,52
20231024,143400,416412500,10430,10430,10430,10430,0
20231024,143300,416412500,10430,10430,10430,10430,1
20231024,143200,416402070,10430,10430,10430,10430,0
20231024,143100,416402070,10430,10430,10430,10430,0
20231024,143000,416402070,10430,10430,10430,10430,0
20231024,142900,416402070,10430,10430,10430,10430,100
20231024,142800,415359070,10430,10430,10430,10430,136
20231024,142700,413940590,10430,10430,10430,10430,1
20231024,142600,413930160,10440,10430,10440,10410,184
20231024,142500,412012030,10430,10410,10430,10410,14
20231024,142400,411866210,10430,10430,10430,10430,4
20231024,142300,411824490,10440,10440,10440,10440,1
20231024,142200,411814050,10430,10440,10440,10430,90
20231024,142100,410875250,10450,10450,10450,10450,0
20231024,142000,410875250,10450,10400,10450,10400,2164
20231024,141900,388338780,10390,10390,10390,10390,185
20231024,141800,386416630,10390,10390,10390,10390,1
20231024,141700,386406240,10390,10390,10390,10390,20
20231024,141600,386198440,10390,10390,10390,10390,290
20231024,141500,383185340,10390,10390,10390,10390,0
20231024,141400,383185340,10390,10390,10390,10390,300
20231024,141300,380068340,10390,10390,10390,10390,147
20231024,141200,378541010,10340,10340,10340,10340,0
20231024,141100,378541010,10340,10340,10340,10340,1
20231024,141000,378530670,10390,10390,10390,10390,0
20231024,140900,378530670,10390,10380,10390,10380,148
20231024,140800,376994420,10380,10380,10380,10380,1
20231024,140700,376984040,10370,10370,10370,10370,0
20231024,140600,376984040,10370,10370,10380,10370,633
20231024,140500,370418510,10370,10370,10370,10370,40
20231024,140400,370003710,10370,10370,10370,10370,0
20231024,140300,370003710,10370,10340,10370,10340,422
20231024,140200,365634760,10340,10340,10340,10340,0
20231024,140100,365634760,10340,10330,10340,10330,309
20231024,140000,362442780,10320,10320,10320,10320,37
20231024,135900,362060940,10320,10320,10320,10320,0
20231024,135800,362060940,10320,10320,10320,10320,0
20231024,135700,362060940,10320,10320,10320,10320,0
20231024,135600,362060940,10320,10310,10320,10310,30
20231024,135500,361751630,10330,10320,10330,10320,15
20231024,135400,361596770,10310,10310,10310,10310,0
20231024,135300,361596770,10310,10310,10310,10310,0
20231024,135200,361596770,10310,10310,10310,10310,0
20231024,135100,361596770,10310,10310,10310,10310,3
20231024,135000,361565840,10340,10340,10340,10340,0
20231024,134900,361565840,10340,10340,10340,10340,0
20231024,134800,361565840,10340,10300,10340,10290,92
20231024,134700,360619040,10340,10340,10340,10340,1
20231024,134600,360608700,10300,10300,10300,10300,100
20231024,134500,359578700,10340,10340,10340,10340,0
20231024,134400,359578700,10340,10340,10340,10340,0
20231024,134300,359578700,10340,10340,10340,10340,0
20231024,134200,359578700,10340,10340,10340,10340,0
20231024,134100,359578700,10340,10340,10340,10340,0
20231024,134000,359578700,10340,10340,10340,10340,0
20231024,133900,359578700,10340,10340,10340,10340,0
20231024,133800,359578700,10340,10340,10340,10340,0
20231024,133700,359578700,10340,10340,10340,10270,103
20231024,133600,358520490,10340,10340,10340,10340,0
20231024,133500,358520490,10340,10280,10340,10280,5
20231024,133400,358469030,10340,10340,10340,10340,0
20231024,133300,358469030,10340,10340,10340,10340,0
20231024,133200,358469030,10340,10290,10350,10270,99
20231024,133100,357451870,10360,10360,10360,10360,0
20231024,133000,357451870,10360,10360,10360,10360,0
20231024,132900,357451870,10360,10360,10360,10360,0
20231024,132800,357451870,10360,10360,10360,10360,50
20231024,132700,356933870,10360,10360,10360,10360,100
20231024,132600,355897870,10360,10360,10360,10360,0
20231024,132500,355897870,10360,10360,10360,10360,10
20231024,132400,355794270,10360,10350,10360,10300,161
20231024,132300,354130090,10350,10330,10350,10270,187
20231024,132200,352203350,10320,10290,10320,10290,743
20231024,132100,344543300,10290,10260,10290,10260,796
20231024,132000,336364580,10240,10240,10240,10240,201
20231024,131900,334306340,10260,10260,10260,10260,0
20231024,131800,334306340,10260,10260,10260,10260,0
20231024,131700,334306340,10260,10260,10260,10260,2
20231024,131600,334285820,10230,10230,10230,10230,10
20231024,131500,334183520,10270,10270,10270,10270,0
20231024,131400,334183520,10270,10250,10270,10230,1001
20231024,131300,323930460,10270,10270,10270,10270,0
20231024,131200,323930460,10270,10270,10270,10270,0
20231024,131100,323930460,10270,10260,10270,10240,9
20231024,131000,323838230,10270,10270,10270,10270,0
20231024,130900,323838230,10270,10240,10270,10240,71
20231024,130800,323111100,10270,10240,10270,10240,101
20231024,130700,322076830,10270,10270,10270,10270,0
20231024,130600,322076830,10270,10270,10270,10270,0
20231024,130500,322076830,10270,10270,10270,10270,0
20231024,130400,322076830,10270,10270,10270,10270,0
20231024,130300,322076830,10270,10270,10270,10270,0
20231024,130200,322076830,10270,10270,10270,10270,0
20231024,130100,322076830,10270,10270,10270,10270,0
20231024,130000,322076830,10270,10270,10270,10260,12
20231024,125900,321953600,10270,10270,10270,10270,1
20231024,125800,321943330,10240,10240,10240,10240,0
20231024,125700,321943330,10240,10240,10240,10240,48
20231024,125600,321451810,10240,10240,10240,10240,7
20231024,125500,321380130,10240,10240,10240,10240,200
20231024,125400,319332130,10280,10280,10280,10280,0
20231024,125300,319332130,10280,10280,10280,10280,0
20231024,125200,319332130,10280,10280,10280,10280,0
20231024,125100,319332130,10280,10280,10280,10280,0
20231024,125000,319332130,10280,10280,10280,10280,1
20231024,124900,319321850,10230,10230,10230,10230,29
20231024,124800,319025180,10280,10260,10280,10260,50
20231024,124700,318511620,10260,10260,10260,10260,0
20231024,124600,318511620,10260,10260,10260,10260,0
20231024,124500,318511620,10260,10260,10260,10260,0
20231024,124400,318511620,10260,10260,10260,10260,2
20231024,124300,318491100,10260,10260,10260,10260,1
20231024,124200,318480840,10250,10250,10250,10250,5
20231024,124100,318429590,10280,10280,10280,10280,0
20231024,124000,318429590,10280,10280,10280,10280,1
20231024,123900,318419310,10280,10280,10280,10280,10
20231024,123800,318316510,10280,10280,10280,10280,0
20231024,123700,318316510,10280,10280,10280,10280,0
20231024,123600,318316510,10280,10280,10280,10280,0
20231024,123500,318316510,10280,10280,10280,10280,0
20231024,123400,318316510,10280,10230,10280,10230,2
20231024,123300,318296000,10270,10270,10270,10270,70
20231024,123200,317577100,10280,10280,10280,10280,0
20231024,123100,317577100,10280,10250,10280,10220,59
20231024,123000,316973890,10280,10280,10280,10280,0
20231024,122900,316973890,10280,10280,10280,10280,0
20231024,122800,316973890,10280,10280,10280,10280,0
20231024,122700,316973890,10280,10280,10280,10280,0
20231024,122600,316973890,10280,10280,10280,10280,0
20231024,122500,316973890,10280,10280,10280,10280,0
20231024,122400,316973890,10280,10280,10280,10280,0
20231024,122300,316973890,10280,10280,10280,10280,0
20231024,122200,316973890,10280,10260,10280,10260,53
20231024,122100,316430070,10220,10220,10220,10220,5
20231024,122000,316378970,10260,10260,10260,10260,0
20231024,121900,316378970,10260,10260,10260,10260,0
20231024,121800,316378970,10260,10260,10260,10260,0
20231024,121700,316378970,10260,10260,10260,10260,0
20231024,121600,316378970,10260,10260,10260,10260,0
20231024,121500,316378970,10260,10260,10260,10260,0
20231024,121400,316378970,10260,10260,10260,10260,0
20231024,121300,316378970,10260,10260,10260,10260,0
20231024,121200,316378970,10260,10260,10260,10260,0
20231024,121100,316378970,10260,10220,10260,10220,11
20231024,121000,316266510,10260,10260,10260,10260,0
20231024,120900,316266510,10260,10260,10260,10260,0
20231024,120800,316266510,10260,10260,10260,10260,0
20231024,120700,316266510,10260,10260,10260,10260,0
20231024,120600,316266510,10260,10260,10260,10260,0
20231024,120500,316266510,10260,10250,10260,10250,2
20231024,120400,316246000,10260,10260,10260,10260,0
20231024,120300,316246000,10260,10260,10260,10260,0
20231024,120200,316246000,10260,10260,10260,10260,0
20231024,120100,316246000,10260,10260,10260,10260,0
20231024,120000,316246000,10260,10260,10260,10260,0
20231024,115900,316246000,10260,10260,10260,10260,3
20231024,115800,316215220,10260,10260,10280,10260,120
20231024,115700,314983040,10280,10280,10280,10280,1
20231024,115600,314972760,10270,10270,10270,10270,419
20231024,115500,310669630,10280,10270,10280,10270,2
20231024,115400,310649080,10280,10280,10280,10280,20
20231024,115300,310443480,10280,10280,10280,10280,20
20231024,115200,310237880,10280,10280,10280,10280,0
20231024,115100,310237880,10280,10280,10280,10280,1
20231024,115000,310227600,10270,10270,10270,10270,85
20231024,114900,309354650,10280,10280,10280,10280,0
20231024,114800,309354650,10280,10280,10280,10280,2
20231024,114700,309334090,10280,10280,10280,10280,0
20231024,114600,309334090,10280,10280,10280,10280,0
20231024,114500,309334090,10280,10280,10280,10280,0
20231024,114400,309334090,10280,10280,10280,10280,0
20231024,114300,309334090,10280,10280,10280,10280,0
20231024,114200,309334090,10280,10280,10280,10280,0
20231024,114100,309334090,10280,10280,10280,10280,0
20231024,114000,309334090,10280,10280,10280,10280,0
20231024,113900,309334090,10280,10280,10280,10280,0
20231024,113800,309334090,10280,10280,10280,10280,0
20231024,113700,309334090,10280,10280,10280,10280,0
20231024,113600,309334090,10280,10270,10280,10270,101
20231024,113500,308296810,10270,10270,10270,10270,0
20231024,113400,308296810,10270,10270,10270,10270,0
20231024,113300,308296810,10270,10270,10270,10270,0
20231024,113200,308296810,10270,10270,10270,10270,40
20231024,113100,307886010,10280,10280,10280,10280,0
20231024,113000,307886010,10280,10280,10280,10280,1
20231024,112900,307875730,10260,10270,10270,10260,203
20231024,112800,305792770,10270,10270,10270,10270,20
20231024,112700,305587370,10260,10260,10260,10260,20
20231024,112600,305382170,10280,10280,10280,10280,0
20231024,112500,305382170,10280,10280,10280,10280,1
20231024,112400,305371890,10260,10260,10260,10260,98
20231024,112300,304366410,10280,10280,10280,10280,0
20231024,112200,304366410,10280,10280,10280,10280,0
20231024,112100,304366410,10280,10260,10280,10260,301
20231024,112000,301277580,10260,10260,10260,10260,0
20231024,111900,301277580,10260,10230,10260,10230,1264
20231024,111800,288331300,10190,10190,10190,10190,200
20231024,111700,286293300,10190,10190,10190,10190,0
20231024,111600,286293300,10190,10190,10190,10190,0
20231024,111500,286293300,10190,10190,10190,10190,1
20231024,111400,286283110,10240,10240,10240,10240,1
20231024,111300,286272870,10160,10160,10160,10160,0
20231024,111200,286272870,10160,10190,10190,10160,1000
20231024,111100,276104410,10240,10240,10240,10240,0
20231024,111000,276104410,10240,10240,10240,10240,0
20231024,110900,276104410,10240,10240,10240,10240,0
20231024,110800,276104410,10240,10240,10240,10240,0
20231024,110700,276104410,10240,10240,10240,10240,0
20231024,110600,276104410,10240,10240,10240,10240,0
20231024,110500,276104410,10240,10240,10240,10240,0
20231024,110400,276104410,10240,10240,10240,10240,0
20231024,110300,276104410,10240,10240,10240,10240,0
20231024,110200,276104410,10240,10240,10240,10240,0
20231024,110100,276104410,10240,10240,10240,10240,0
20231024,110000,276104410,10240,10240,10240,10240,10
20231024,105900,276002010,10240,10240,10240,10240,1
20231024,105800,275991770,10210,10210,10210,10210,0
20231024,105700,275991770,10210,10210,10210,10210,0
20231024,105600,275991770,10210,10210,10210,10210,0
20231024,105500,275991770,10210,10210,10210,10210,0
20231024,105400,275991770,10210,10210,10210,10210,1
20231024,105300,275981560,10210,10210,10210,10210,0
20231024,105200,275981560,10210,10260,10260,10210,614
20231024,105100,269712470,10260,10260,10260,10260,4
20231024,105000,269671430,10260,10250,10260,10250,4
20231024,104900,269630420,10250,10250,10260,10250,32
20231024,104800,269302410,10250,10190,10250,10190,398
20231024,104700,265235860,10190,10190,10190,10190,1
20231024,104600,265225670,10190,10190,10190,10190,111
20231024,104500,264094580,10190,10160,10190,10160,1193
20231024,104400,251956000,10160,10160,10160,10160,0
20231024,104300,251956000,10160,10160,10160,10160,2
20231024,104200,251935680,10180,10180,10180,10180,0
20231024,104100,251935680,10180,10180,10180,10180,0
20231024,104000,251935680,10180,10150,10180,10150,96
20231024,103900,250961250,10150,10140,10150,10140,34
20231024,103800,250616480,10130,10130,10130,10130,114
20231024,103700,249461660,10120,10120,10120,10120,549
20231024,103600,243905780,10120,10120,10120,10120,40
20231024,103500,243500980,10130,10130,10130,10130,3
20231024,103400,243470590,10130,10130,10130,10130,0
20231024,103300,243470590,10130,10120,10130,10110,1029
20231024,103200,233057210,10120,10160,10160,10120,508
20231024,103100,227911090,10170,10170,10170,10170,0
20231024,103000,227911090,10170,10170,10170,10170,0
20231024,102900,227911090,10170,10170,10170,10170,1
20231024,102800,227900920,10130,10130,10130,10130,367
20231024,102700,224183210,10170,10180,10180,10170,7
20231024,102600,224112010,10170,10170,10170,10170,10
20231024,102500,224010310,10190,10190,10190,10190,0
20231024,102400,224010310,10190,10190,10190,10190,0
20231024,102300,224010310,10190,10140,10190,10140,11
20231024,102200,223898720,10140,10130,10140,10120,1878
20231024,102100,204887810,10140,10150,10150,10140,755
20231024,102000,197224900,10190,10170,10190,10160,148
20231024,101900,195721000,10200,10210,10210,10200,2
20231024,101800,195700590,10170,10200,10200,10170,2978
20231024,101700,165366340,10210,10260,10260,10210,1219
20231024,101600,152912940,10220,10220,10220,10220,0
20231024,101500,152912940,10220,10220,10220,10220,100
20231024,101400,151890940,10220,10220,10220,10220,0
20231024,101300,151890940,10220,10220,10220,10220,60
20231024,101200,151277740,10220,10220,10220,10220,100
20231024,101100,150255740,10280,10280,10280,10280,1
20231024,101000,150245460,10290,10290,10290,10290,0
20231024,100900,150245460,10290,10290,10290,10290,336
20231024,100800,146788020,10290,10290,10290,10290,2
20231024,100700,146767440,10270,10270,10290,10200,670
20231024,100600,139887810,10270,10270,10270,10270,2
20231024,100500,139867270,10270,10240,10270,10240,289
20231024,100400,136907880,10240,10200,10240,10200,89
20231024,100300,135999600,10240,10200,10240,10200,157
20231024,100200,134398120,10240,10250,10250,10200,2629
20231024,100100,107537790,10260,10270,10270,10260,885
20231024,100000,98456950,10290,10290,10290,10290,0
20231024,095900,98456950,10290,10280,10290,10270,267
20231024,095800,95713870,10290,10280,10290,10280,2
20231024,095700,95693300,10290,10290,10290,10290,0
20231024,095600,95693300,10290,10300,10300,10290,11
20231024,095500,95580010,10300,10280,10300,10280,37
20231024,095400,95199630,10300,10300,10300,10300,0
20231024,095300,95199630,10300,10290,10300,10280,201
20231024,095200,93133230,10300,10300,10300,10300,10
20231024,095100,93030230,10300,10310,10330,10300,1680
20231024,095000,75722420,10310,10310,10310,10310,1
20231024,094900,75712110,10330,10330,10330,10330,0
20231024,094800,75712110,10330,10330,10330,10330,0
20231024,094700,75712110,10330,10330,10330,10330,10
20231024,094600,75608810,10330,10330,10330,10330,0
20231024,094500,75608810,10330,10320,10330,10310,501
20231024,094400,70441740,10330,10330,10330,10330,68
20231024,094300,69739300,10360,10330,10360,10330,6
20231024,094200,69677290,10330,10360,10360,10330,101
20231024,094100,68633930,10340,10340,10340,10340,0
20231024,094000,68633930,10340,10340,10340,10340,145
20231024,093900,67134630,10360,10360,10360,10360,0
20231024,093800,67134630,10360,10360,10360,10360,0
20231024,093700,67134630,10360,10360,10360,10360,11
20231024,093600,67020670,10330,10350,10350,10320,151
20231024,093500,65460020,10360,10360,10360,10360,10
20231024,093400,65356420,10380,10380,10380,10380,0
20231024,093300,65356420,10380,10350,10380,10350,3
20231024,093200,65325310,10380,10380,10380,10380,0
20231024,093100,65325310,10380,10380,10380,10380,0
20231024,093000,65325310,10380,10380,10380,10380,137
20231024,092900,63903250,10400,10380,10400,10380,106
20231024,092800,62802950,10380,10390,10400,10380,305
20231024,092700,59631550,10390,10390,10390,10390,0
20231024,092600,59631550,10390,10390,10390,10390,128
20231024,092500,58301630,10380,10350,10380,10350,199
20231024,092400,56236280,10380,10380,10380,10380,0
20231024,092300,56236280,10380,10380,10380,10380,10
20231024,092200,56132480,10390,10380,10390,10380,23
20231024,092100,55893610,10380,10270,10380,10270,146
20231024,092000,54384470,10340,10330,10340,10260,522
20231024,091900,49017880,10340,10340,10340,10330,158
20231024,091800,47384450,10400,10400,10400,10400,0
20231024,091700,47384450,10400,10380,10400,10370,111
20231024,091600,46233250,10400,10400,10400,10400,1
20231024,091500,46222850,10400,10370,10400,10370,134
20231024,091400,44829550,10430,10340,10430,10340,432
20231024,091300,40340390,10340,10410,10410,10340,131
20231024,091200,38978850,10430,10430,10430,10430,0
20231024,091100,38978850,10430,10430,10430,10430,0
20231024,091000,38978850,10430,10420,10430,10420,222
20231024,090900,36665390,10420,10400,10420,10280,136
20231024,090800,35253190,10400,10390,10400,10390,45
20231024,090700,34785330,10360,10340,10360,10340,243
20231024,090600,32268970,10360,10360,10360,10360,0
20231024,090500,32268970,10360,10360,10360,10360,500
20231024,090400,27088970,10380,10380,10380,10380,0
20231024,090300,27088970,10380,10380,10380,10380,176
20231024,090200,25262090,10380,10380,10380,10380,965
20231024,090100,15245390,10370,10330,10370,10330,88
20231024,090000,14334700,10320,10260,10320,10260,1397