KissMeData/216050/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201300,595403440,10250,10250,10250,10250,493
20231024,201200,595403440,10250,10250,10250,10250,0
20231024,201100,595403440,10250,10250,10250,10250,0
20231024,201000,595403440,10250,10250,10250,10250,0
20231024,200900,595403440,10250,10250,10250,10250,0
20231024,200800,595403440,10250,10250,10250,10250,0
20231024,200700,595403440,10250,10250,10250,10250,0
20231024,200600,595403440,10250,10250,10250,10250,0
20231024,200500,595403440,10250,10250,10250,10250,0
20231024,200400,595403440,10250,10250,10250,10250,0
20231024,200300,595403440,10250,10250,10250,10250,0
20231024,200200,595403440,10250,10250,10250,10250,0
20231024,200100,595403440,10250,10250,10250,10250,0
20231024,200000,595403440,10250,10250,10250,10250,0
20231024,195900,595403440,10250,10250,10250,10250,0
20231024,195800,595403440,10250,10250,10250,10250,0
20231024,195700,595403440,10250,10250,10250,10250,0
20231024,195600,595403440,10250,10250,10250,10250,0
20231024,195500,595403440,10250,10250,10250,10250,0
20231024,195400,595403440,10250,10250,10250,10250,0
20231024,195300,595403440,10250,10250,10250,10250,0
20231024,195200,595403440,10250,10250,10250,10250,0
20231024,195100,595403440,10250,10250,10250,10250,0
20231024,195000,595403440,10250,10250,10250,10250,0
20231024,194900,595403440,10250,10250,10250,10250,0
20231024,194800,595403440,10250,10250,10250,10250,0
20231024,194700,595403440,10250,10250,10250,10250,0
20231024,194600,595403440,10250,10250,10250,10250,0
20231024,194500,595403440,10250,10250,10250,10250,0
20231024,194400,595403440,10250,10250,10250,10250,0
20231024,194300,595403440,10250,10250,10250,10250,493
20231024,194200,595403440,10250,10250,10250,10250,0
20231024,194100,595403440,10250,10250,10250,10250,0
20231024,194000,595403440,10250,10250,10250,10250,0
20231024,193900,595403440,10250,10250,10250,10250,0
20231024,193800,595403440,10250,10250,10250,10250,0
20231024,193700,595403440,10250,10250,10250,10250,0
20231024,193600,595403440,10250,10250,10250,10250,0
20231024,193500,595403440,10250,10250,10250,10250,0
20231024,193400,595403440,10250,10250,10250,10250,0
20231024,193300,595403440,10250,10250,10250,10250,0
20231024,193200,595403440,10250,10250,10250,10250,0
20231024,193100,595403440,10250,10250,10250,10250,0
20231024,193000,595403440,10250,10250,10250,10250,0
20231024,192900,595403440,10250,10250,10250,10250,0
20231024,192800,595403440,10250,10250,10250,10250,0
20231024,192700,595403440,10250,10250,10250,10250,0
20231024,192600,595403440,10250,10250,10250,10250,0
20231024,192500,595403440,10250,10250,10250,10250,0
20231024,192400,595403440,10250,10250,10250,10250,0
20231024,192300,595403440,10250,10250,10250,10250,0
20231024,192200,595403440,10250,10250,10250,10250,0
20231024,192100,595403440,10250,10250,10250,10250,0
20231024,192000,595403440,10250,10250,10250,10250,0
20231024,191900,595403440,10250,10250,10250,10250,0
20231024,191800,595403440,10250,10250,10250,10250,0
20231024,191700,595403440,10250,10250,10250,10250,0
20231024,191600,595403440,10250,10250,10250,10250,0
20231024,191500,595403440,10250,10250,10250,10250,0
20231024,191400,595403440,10250,10250,10250,10250,0
20231024,191300,595403440,10250,10250,10250,10250,493
20231024,191200,595403440,10250,10250,10250,10250,0
20231024,191100,595403440,10250,10250,10250,10250,0
20231024,191000,595403440,10250,10250,10250,10250,0
20231024,190900,595403440,10250,10250,10250,10250,0
20231024,190800,595403440,10250,10250,10250,10250,0
20231024,190700,595403440,10250,10250,10250,10250,0
20231024,190600,595403440,10250,10250,10250,10250,0
20231024,190500,595403440,10250,10250,10250,10250,0
20231024,190400,595403440,10250,10250,10250,10250,0
20231024,190300,595403440,10250,10250,10250,10250,0
20231024,190200,595403440,10250,10250,10250,10250,0
20231024,190100,595403440,10250,10250,10250,10250,0
20231024,190000,595403440,10250,10250,10250,10250,0
20231024,185900,595403440,10250,10250,10250,10250,0
20231024,185800,595403440,10250,10250,10250,10250,0
20231024,185700,595403440,10250,10250,10250,10250,0
20231024,185600,595403440,10250,10250,10250,10250,0
20231024,185500,595403440,10250,10250,10250,10250,0
20231024,185400,595403440,10250,10250,10250,10250,0
20231024,185300,595403440,10250,10250,10250,10250,0
20231024,185200,595403440,10250,10250,10250,10250,0
20231024,185100,595403440,10250,10250,10250,10250,0
20231024,185000,595403440,10250,10250,10250,10250,0
20231024,184900,595403440,10250,10250,10250,10250,0
20231024,184800,595403440,10250,10250,10250,10250,0
20231024,184700,595403440,10250,10250,10250,10250,0
20231024,184600,595403440,10250,10250,10250,10250,0
20231024,184500,595403440,10250,10250,10250,10250,0
20231024,184400,595403440,10250,10250,10250,10250,0
20231024,184300,595403440,10250,10250,10250,10250,493
20231024,184200,595403440,10250,10250,10250,10250,0
20231024,184100,595403440,10250,10250,10250,10250,0
20231024,184000,595403440,10250,10250,10250,10250,0
20231024,183900,595403440,10250,10250,10250,10250,0
20231024,183800,595403440,10250,10250,10250,10250,0
20231024,183700,595403440,10250,10250,10250,10250,0
20231024,183600,595403440,10250,10250,10250,10250,0
20231024,183500,595403440,10250,10250,10250,10250,0
20231024,183400,595403440,10250,10250,10250,10250,0
20231024,183300,595403440,10250,10250,10250,10250,0
20231024,183200,595403440,10250,10250,10250,10250,0
20231024,183100,595403440,10250,10250,10250,10250,0
20231024,183000,595403440,10250,10250,10250,10250,0
20231024,182900,595403440,10250,10250,10250,10250,0
20231024,182800,595403440,10250,10250,10250,10250,0
20231024,182700,595403440,10250,10250,10250,10250,0
20231024,182600,595403440,10250,10250,10250,10250,0
20231024,182500,595403440,10250,10250,10250,10250,0
20231024,182400,595403440,10250,10250,10250,10250,0
20231024,182300,595403440,10250,10250,10250,10250,0
20231024,182200,595403440,10250,10250,10250,10250,0
20231024,182100,595403440,10250,10250,10250,10250,0
20231024,182000,595403440,10250,10250,10250,10250,0
20231024,181900,595403440,10250,10250,10250,10250,0
20231024,181800,595403440,10250,10250,10250,10250,0
20231024,181700,595403440,10250,10250,10250,10250,0
20231024,181600,595403440,10250,10250,10250,10250,0
20231024,181500,595403440,10250,10250,10250,10250,0
20231024,181400,595403440,10250,10250,10250,10250,0
20231024,181300,595403440,10250,10250,10250,10250,493
20231024,181200,595403440,10250,10250,10250,10250,0
20231024,181100,595403440,10250,10250,10250,10250,0
20231024,181000,595403440,10250,10250,10250,10250,0
20231024,180900,595403440,10250,10250,10250,10250,0
20231024,180800,595403440,10250,10250,10250,10250,0
20231024,180700,595403440,10250,10250,10250,10250,0
20231024,180600,595403440,10250,10250,10250,10250,0
20231024,180500,595403440,10250,10250,10250,10250,0
20231024,180400,595403440,10250,10250,10250,10250,0
20231024,180300,595403440,10250,10250,10250,10250,0
20231024,180200,595403440,10250,10250,10250,10250,0
20231024,180100,595403440,10250,10250,10250,10250,0
20231024,180000,595403440,10250,10250,10250,10250,0
20231024,175900,595403440,10250,10250,10250,10250,0
20231024,175800,595403440,10250,10250,10250,10250,0
20231024,175700,595403440,10250,10250,10250,10250,0
20231024,175600,595403440,10250,10250,10250,10250,0
20231024,175500,595403440,10250,10250,10250,10250,0
20231024,175400,595403440,10250,10250,10250,10250,0
20231024,175300,595403440,10250,10250,10250,10250,0
20231024,175200,595403440,10250,10250,10250,10250,0
20231024,175100,595403440,10250,10250,10250,10250,0
20231024,175000,595403440,10250,10250,10250,10250,0
20231024,174900,595403440,10250,10250,10250,10250,0
20231024,174800,595403440,10250,10250,10250,10250,0
20231024,174700,595403440,10250,10250,10250,10250,0
20231024,174600,595403440,10250,10250,10250,10250,0
20231024,174500,595403440,10250,10250,10250,10250,0
20231024,174400,595403440,10250,10250,10250,10250,0
20231024,174300,595403440,10250,10250,10250,10250,493
20231024,174200,595403440,10250,10250,10250,10250,0
20231024,174100,595403440,10250,10250,10250,10250,0
20231024,174000,595403440,10250,10250,10250,10250,0
20231024,173900,595403440,10250,10250,10250,10250,0
20231024,173800,595403440,10250,10250,10250,10250,0
20231024,173700,595403440,10250,10250,10250,10250,0
20231024,173600,595403440,10250,10250,10250,10250,0
20231024,173500,595403440,10250,10250,10250,10250,0
20231024,173400,595403440,10250,10250,10250,10250,0
20231024,173300,595403440,10250,10250,10250,10250,0
20231024,173200,595403440,10250,10250,10250,10250,0
20231024,173100,595403440,10250,10250,10250,10250,0
20231024,173000,595403440,10250,10250,10250,10250,0
20231024,172900,595403440,10250,10250,10250,10250,0
20231024,172800,595403440,10250,10250,10250,10250,0
20231024,172700,595403440,10250,10250,10250,10250,0
20231024,172600,595403440,10250,10250,10250,10250,0
20231024,172500,595403440,10250,10250,10250,10250,0
20231024,172400,595403440,10250,10250,10250,10250,0
20231024,172300,595403440,10250,10250,10250,10250,0
20231024,172200,595403440,10250,10250,10250,10250,0
20231024,172100,595403440,10250,10250,10250,10250,0
20231024,172000,595403440,10250,10250,10250,10250,0
20231024,171900,595403440,10250,10250,10250,10250,0
20231024,171800,595403440,10250,10250,10250,10250,0
20231024,171700,595403440,10250,10250,10250,10250,0
20231024,171600,595403440,10250,10250,10250,10250,0
20231024,171500,595403440,10250,10250,10250,10250,0
20231024,171400,595403440,10250,10250,10250,10250,0
20231024,171300,595403440,10250,10250,10250,10250,493
20231024,171200,595403440,10250,10250,10250,10250,0
20231024,171100,595403440,10250,10250,10250,10250,0
20231024,171000,595403440,10250,10250,10250,10250,0
20231024,170900,595403440,10250,10250,10250,10250,0
20231024,170800,595403440,10250,10250,10250,10250,0
20231024,170700,595403440,10250,10250,10250,10250,0
20231024,170600,595403440,10250,10250,10250,10250,0
20231024,170500,595403440,10250,10250,10250,10250,0
20231024,170400,595403440,10250,10250,10250,10250,0
20231024,170300,595403440,10250,10250,10250,10250,0
20231024,170200,595403440,10250,10250,10250,10250,0
20231024,170100,595403440,10250,10250,10250,10250,0
20231024,170000,595403440,10250,10250,10250,10250,0
20231024,165900,595403440,10250,10250,10250,10250,0
20231024,165800,595403440,10250,10250,10250,10250,0
20231024,165700,595403440,10250,10250,10250,10250,0
20231024,165600,595403440,10250,10250,10250,10250,0
20231024,165500,595403440,10250,10250,10250,10250,0
20231024,165400,595403440,10250,10250,10250,10250,0
20231024,165300,595403440,10250,10250,10250,10250,0
20231024,165200,595403440,10250,10250,10250,10250,0
20231024,165100,595403440,10250,10250,10250,10250,0
20231024,165000,595403440,10250,10250,10250,10250,0
20231024,164900,595403440,10250,10250,10250,10250,0
20231024,164800,595403440,10250,10250,10250,10250,0
20231024,164700,595403440,10250,10250,10250,10250,0
20231024,164600,595403440,10250,10250,10250,10250,0
20231024,164500,595403440,10250,10250,10250,10250,0
20231024,164400,595403440,10250,10250,10250,10250,0
20231024,164300,595403440,10250,10250,10250,10250,493
20231024,164200,595403440,10250,10250,10250,10250,0
20231024,164100,595403440,10250,10250,10250,10250,0
20231024,164000,595403440,10250,10250,10250,10250,0
20231024,163900,595403440,10250,10250,10250,10250,0
20231024,163800,595403440,10250,10250,10250,10250,0
20231024,163700,595403440,10250,10250,10250,10250,0
20231024,163600,595403440,10250,10250,10250,10250,0
20231024,163500,595403440,10250,10250,10250,10250,0
20231024,163400,595403440,10250,10250,10250,10250,0
20231024,163300,595403440,10250,10250,10250,10250,0
20231024,163200,595403440,10250,10250,10250,10250,0
20231024,163100,595403440,10250,10250,10250,10250,0
20231024,163000,595403440,10250,10250,10250,10250,0
20231024,162900,595403440,10250,10250,10250,10250,0
20231024,162800,595403440,10250,10250,10250,10250,0
20231024,162700,595403440,10250,10250,10250,10250,0
20231024,162600,595403440,10250,10250,10250,10250,0
20231024,162500,595403440,10250,10250,10250,10250,0
20231024,162400,595403440,10250,10250,10250,10250,0
20231024,162300,595403440,10250,10250,10250,10250,0
20231024,162200,595403440,10250,10250,10250,10250,0
20231024,162100,595403440,10250,10250,10250,10250,0
20231024,162000,595403440,10250,10250,10250,10250,0
20231024,161900,595403440,10250,10250,10250,10250,0
20231024,161800,595403440,10250,10250,10250,10250,0
20231024,161700,595403440,10250,10250,10250,10250,0
20231024,161600,595403440,10250,10250,10250,10250,0
20231024,161500,595403440,10250,10250,10250,10250,0
20231024,161400,595403440,10250,10250,10250,10250,0
20231024,161300,595403440,10250,10250,10250,10250,493
20231024,161200,595403440,10250,10250,10250,10250,0
20231024,161100,595403440,10250,10250,10250,10250,0
20231024,161000,595403440,10250,10250,10250,10250,0
20231024,160900,595403440,10250,10250,10250,10250,0
20231024,160800,595403440,10250,10250,10250,10250,0
20231024,160700,595403440,10250,10250,10250,10250,0
20231024,160600,595403440,10250,10250,10250,10250,0
20231024,160500,595403440,10250,10250,10250,10250,0
20231024,160400,595403440,10250,10250,10250,10250,0
20231024,160300,595403440,10250,10250,10250,10250,0
20231024,160200,595403440,10250,10250,10250,10250,0
20231024,160100,595403440,10250,10250,10250,10250,0
20231024,160000,595403440,10250,10250,10250,10250,0
20231024,155900,595403440,10250,10250,10250,10250,0
20231024,155800,595403440,10250,10250,10250,10250,0
20231024,155700,595403440,10250,10250,10250,10250,0
20231024,155600,595403440,10250,10250,10250,10250,0
20231024,155500,595403440,10250,10250,10250,10250,0
20231024,155400,595403440,10250,10250,10250,10250,0
20231024,155300,595403440,10250,10250,10250,10250,0
20231024,155200,595403440,10250,10250,10250,10250,0
20231024,155100,595403440,10250,10250,10250,10250,0
20231024,155000,595403440,10250,10250,10250,10250,0
20231024,154900,595403440,10250,10250,10250,10250,0
20231024,154800,595403440,10250,10250,10250,10250,0
20231024,154700,595403440,10250,10250,10250,10250,0
20231024,154600,595403440,10250,10250,10250,10250,0
20231024,154500,595403440,10250,10250,10250,10250,0
20231024,154400,595403440,10250,10250,10250,10250,0
20231024,154300,595403440,10250,10250,10250,10250,493
20231024,154200,595403440,10250,10250,10250,10250,0
20231024,154100,595403440,10250,10250,10250,10250,0
20231024,154000,595403440,10250,10250,10250,10250,0
20231024,153900,595403440,10250,10250,10250,10250,0
20231024,153800,595403440,10250,10250,10250,10250,0
20231024,153700,595403440,10250,10250,10250,10250,0
20231024,153600,595403440,10250,10250,10250,10250,0
20231024,153500,595403440,10250,10250,10250,10250,0
20231024,153400,595403440,10250,10250,10250,10250,0
20231024,153300,595403440,10250,10250,10250,10250,0
20231024,153200,595403440,10250,10250,10250,10250,0
20231024,153100,595403440,10250,10250,10250,10250,0
20231024,153000,595403440,10250,10250,10250,10250,493
20231024,152900,590350190,10280,10280,10280,10280,0
20231024,152800,590350190,10280,10280,10280,10280,0
20231024,152700,590350190,10280,10280,10280,10280,0
20231024,152600,590350190,10280,10280,10280,10280,0
20231024,152500,590350190,10280,10280,10280,10280,0
20231024,152400,590350190,10280,10280,10280,10280,0
20231024,152300,590350190,10280,10280,10280,10280,0
20231024,152200,590350190,10280,10280,10280,10280,0
20231024,152100,590350190,10280,10280,10280,10280,0
20231024,152000,590350190,10280,10280,10280,10280,0
20231024,151900,590350190,10280,10280,10280,10280,19
20231024,151800,590154870,10260,10260,10260,10260,0
20231024,151700,590154870,10260,10260,10260,10260,0
20231024,151600,590154870,10260,10260,10260,10260,1
20231024,151500,590144610,10280,10280,10280,10280,16
20231024,151400,589980130,10280,10280,10280,10280,0
20231024,151300,589980130,10280,10280,10280,10280,0
20231024,151200,589980130,10280,10280,10280,10280,0
20231024,151100,589980130,10280,10280,10280,10280,150
20231024,151000,588438130,10260,10260,10260,10260,333
20231024,150900,585021550,10280,10260,10280,10260,19
20231024,150800,584826510,10260,10260,10260,10260,0
20231024,150700,584826510,10260,10260,10260,10260,5
20231024,150600,584775210,10270,10270,10270,10270,15
20231024,150500,584621160,10260,10280,10280,10260,25
20231024,150400,584364440,10280,10280,10280,10280,0
20231024,150300,584364440,10280,10280,10280,10280,280
20231024,150200,581486040,10270,10270,10270,10270,217
20231024,150100,579257450,10270,10270,10270,10270,172
20231024,150000,577491010,10260,10260,10260,10260,0
20231024,145900,577491010,10260,10260,10260,10260,10
20231024,145800,577388410,10270,10270,10270,10270,99
20231024,145700,576371680,10270,10260,10270,10260,189
20231024,145600,574430710,10270,10270,10270,10270,0
20231024,145500,574430710,10270,10270,10270,10270,5
20231024,145400,574379360,10250,10250,10250,10250,0
20231024,145300,574379360,10250,10250,10250,10250,0
20231024,145200,574379360,10250,10250,10250,10250,0
20231024,145100,574379360,10250,10250,10250,10250,0
20231024,145000,574379360,10250,10250,10250,10250,0
20231024,144900,574379360,10250,10250,10250,10250,52
20231024,144800,573846360,10250,10250,10250,10250,63
20231024,144700,573200610,10270,10270,10270,10270,0
20231024,144600,573200610,10270,10270,10270,10270,0
20231024,144500,573200610,10270,10270,10270,10270,11
20231024,144400,573087640,10270,10270,10270,10270,0
20231024,144300,573087640,10270,10270,10270,10270,0
20231024,144200,573087640,10270,10270,10270,10270,12
20231024,144100,572964400,10270,10270,10270,10270,0
20231024,144000,572964400,10270,10270,10270,10270,0
20231024,143900,572964400,10270,10270,10270,10270,0
20231024,143800,572964400,10270,10270,10270,10270,5
20231024,143700,572913050,10270,10270,10270,10270,192
20231024,143600,570941210,10270,10270,10270,10270,0
20231024,143500,570941210,10270,10270,10270,10270,100
20231024,143400,569914210,10280,10270,10280,10270,193
20231024,143300,567930920,10260,10250,10260,10250,2
20231024,143200,567910410,10250,10250,10250,10250,0
20231024,143100,567910410,10250,10250,10250,10250,0
20231024,143000,567910410,10250,10250,10250,10250,0
20231024,142900,567910410,10250,10250,10250,10250,1
20231024,142800,567900160,10270,10270,10270,10270,0
20231024,142700,567900160,10270,10270,10270,10270,1
20231024,142600,567889890,10250,10250,10250,10250,0
20231024,142500,567889890,10250,10250,10250,10250,50
20231024,142400,567377390,10270,10270,10270,10270,45
20231024,142300,566915240,10280,10280,10280,10280,1
20231024,142200,566904960,10290,10300,10300,10260,12
20231024,142100,566781490,10300,10280,10300,10280,873
20231024,142000,557799870,10270,10250,10270,10250,899
20231024,141900,548571020,10230,10230,10230,10230,160
20231024,141800,546934220,10230,10230,10230,10230,0
20231024,141700,546934220,10230,10230,10230,10230,0
20231024,141600,546934220,10230,10230,10230,10230,0
20231024,141500,546934220,10230,10250,10250,10230,46
20231024,141400,546463540,10260,10260,10260,10260,0
20231024,141300,546463540,10260,10260,10260,10260,0
20231024,141200,546463540,10260,10260,10260,10260,0
20231024,141100,546463540,10260,10260,10260,10260,0
20231024,141000,546463540,10260,10260,10260,10260,0
20231024,140900,546463540,10260,10240,10260,10240,596
20231024,140800,540352890,10240,10240,10240,10240,1
20231024,140700,540342650,10250,10250,10250,10250,0
20231024,140600,540342650,10250,10210,10250,10210,1165
20231024,140500,528410070,10220,10220,10220,10220,120
20231024,140400,527183670,10220,10220,10220,10220,0
20231024,140300,527183670,10220,10220,10220,10220,8
20231024,140200,527101910,10220,10220,10220,10220,45
20231024,140100,526642010,10220,10220,10220,10220,14
20231024,140000,526498930,10220,10220,10230,10220,123
20231024,135900,525241850,10220,10220,10220,10220,13
20231024,135800,525108990,10230,10210,10240,10210,3898
20231024,135700,485233220,10210,10180,10210,10180,7
20231024,135600,485161810,10220,10150,10220,10150,460
20231024,135500,480479130,10130,10150,10150,10130,6
20231024,135400,480418250,10130,10150,10160,10130,201
20231024,135300,478380770,10160,10150,10160,10150,81
20231024,135200,477558390,10150,10140,10160,10140,464
20231024,135100,472848830,10160,10160,10160,10160,65
20231024,135000,472188430,10150,10150,10150,10150,3
20231024,134900,472157980,10180,10180,10180,10180,0
20231024,134800,472157980,10180,10180,10180,10180,0
20231024,134700,472157980,10180,10180,10180,10180,0
20231024,134600,472157980,10180,10180,10180,10180,0
20231024,134500,472157980,10180,10160,10180,10140,4505
20231024,134400,426434760,10190,10190,10190,10190,0
20231024,134300,426434760,10190,10190,10190,10190,0
20231024,134200,426434760,10190,10190,10190,10190,0
20231024,134100,426434760,10190,10180,10190,10180,15
20231024,134000,426282010,10180,10180,10180,10180,390
20231024,133900,422311810,10180,10180,10180,10180,10
20231024,133800,422210010,10180,10150,10180,10150,691
20231024,133700,415182990,10140,10140,10140,10140,0
20231024,133600,415182990,10140,10140,10140,10140,115
20231024,133500,414016890,10180,10180,10180,10180,0
20231024,133400,414016890,10180,10180,10180,10180,0
20231024,133300,414016890,10180,10180,10180,10180,0
20231024,133200,414016890,10180,10100,10180,10090,1706
20231024,133100,396763740,10120,10120,10120,10120,0
20231024,133000,396763740,10120,10090,10120,10090,323
20231024,132900,393499130,10090,10090,10090,10090,0
20231024,132800,393499130,10090,10090,10090,10090,69
20231024,132700,392802920,10090,10090,10090,10090,0
20231024,132600,392802920,10090,10090,10090,10090,0
20231024,132500,392802920,10090,10060,10090,10060,56
20231024,132400,392238380,10050,10060,10070,10040,69
20231024,132300,391544330,10070,10070,10070,10070,0
20231024,132200,391544330,10070,10070,10070,10070,100
20231024,132100,390537330,10090,10090,10090,10090,67
20231024,132000,389861300,10060,10060,10060,10060,67
20231024,131900,389187280,10100,10080,10100,10080,500
20231024,131800,384143560,10080,10080,10080,10080,0
20231024,131700,384143560,10080,10080,10080,10080,224
20231024,131600,381885640,10080,10080,10080,10080,201
20231024,131500,379859560,10080,10080,10080,10080,212
20231024,131400,377722600,10070,10040,10070,10040,830
20231024,131300,369369720,10040,10030,10040,10010,43
20231024,131200,368938820,10010,10010,10010,10010,1
20231024,131100,368928810,10030,10030,10030,10030,0
20231024,131000,368928810,10030,10030,10030,10030,0
20231024,130900,368928810,10030,10010,10030,10010,146
20231024,130800,367467330,10040,10040,10040,10040,0
20231024,130700,367467330,10040,10040,10040,10040,0
20231024,130600,367467330,10040,10040,10040,10040,0
20231024,130500,367467330,10040,10010,10040,10010,23
20231024,130400,367236880,10010,10040,10040,10010,4
20231024,130300,367196810,10060,10010,10060,10010,705
20231024,130200,360124920,10010,9920,10010,9920,3489
20231024,130100,325300850,9910,9910,9910,9910,0
20231024,130000,325300850,9910,9910,9910,9910,0
20231024,125900,325300850,9910,9910,9910,9910,0
20231024,125800,325300850,9910,9910,9910,9910,107
20231024,125700,324240480,9900,9900,9900,9900,0
20231024,125600,324240480,9900,9900,9900,9900,0
20231024,125500,324240480,9900,9900,9900,9900,0
20231024,125400,324240480,9900,9900,9900,9900,0
20231024,125300,324240480,9900,9900,9900,9900,0
20231024,125200,324240480,9900,9900,9900,9900,7
20231024,125100,324171180,9910,9910,9910,9910,20
20231024,125000,323972980,9910,9910,9910,9910,0
20231024,124900,323972980,9910,9910,9910,9910,0
20231024,124800,323972980,9910,9910,9910,9910,0
20231024,124700,323972980,9910,9910,9910,9910,3
20231024,124600,323943250,9910,9910,9910,9910,0
20231024,124500,323943250,9910,9910,9910,9910,0
20231024,124400,323943250,9910,9910,9910,9910,0
20231024,124300,323943250,9910,9910,9910,9910,18
20231024,124200,323764870,9920,9920,9920,9920,0
20231024,124100,323764870,9920,9900,9920,9900,270
20231024,124000,321090470,9880,9880,9880,9880,0
20231024,123900,321090470,9880,9880,9880,9880,0
20231024,123800,321090470,9880,9880,9880,9880,310
20231024,123700,318027670,9880,9900,9900,9870,922
20231024,123600,308914550,9910,9910,9910,9910,0
20231024,123500,308914550,9910,9910,9910,9910,0
20231024,123400,308914550,9910,9910,9910,9910,25
20231024,123300,308666800,9910,9910,9910,9910,0
20231024,123200,308666800,9910,9910,9910,9910,0
20231024,123100,308666800,9910,9910,9910,9910,0
20231024,123000,308666800,9910,9910,9910,9910,0
20231024,122900,308666800,9910,9910,9910,9910,0
20231024,122800,308666800,9910,9910,9910,9910,0
20231024,122700,308666800,9910,9910,9910,9910,0
20231024,122600,308666800,9910,9910,9910,9910,10
20231024,122500,308567700,9920,9920,9920,9920,15
20231024,122400,308418900,9930,9930,9930,9930,0
20231024,122300,308418900,9930,9930,9930,9930,0
20231024,122200,308418900,9930,9930,9930,9930,0
20231024,122100,308418900,9930,9930,9930,9930,0
20231024,122000,308418900,9930,9930,9930,9930,0
20231024,121900,308418900,9930,9930,9930,9930,0
20231024,121800,308418900,9930,9930,9930,9930,0
20231024,121700,308418900,9930,9930,9930,9930,100
20231024,121600,307425900,9930,9930,9930,9930,0
20231024,121500,307425900,9930,9930,9930,9930,1
20231024,121400,307415970,9930,9930,9930,9930,0
20231024,121300,307415970,9930,9910,9930,9910,10
20231024,121200,307316710,9900,9900,9900,9900,0
20231024,121100,307316710,9900,9900,9900,9900,4
20231024,121000,307277110,9900,9900,9900,9900,0
20231024,120900,307277110,9900,9900,9900,9900,0
20231024,120800,307277110,9900,9900,9900,9900,0
20231024,120700,307277110,9900,9900,9900,9900,0
20231024,120600,307277110,9900,9900,9900,9900,0
20231024,120500,307277110,9900,9900,9900,9900,0
20231024,120400,307277110,9900,9900,9900,9900,0
20231024,120300,307277110,9900,9900,9900,9900,0
20231024,120200,307277110,9900,9900,9900,9900,0
20231024,120100,307277110,9900,9900,9900,9900,0
20231024,120000,307277110,9900,9900,9900,9900,0
20231024,115900,307277110,9900,9900,9900,9900,3
20231024,115800,307247410,9910,9910,9910,9910,0
20231024,115700,307247410,9910,9910,9910,9910,1
20231024,115600,307237500,9920,9920,9920,9920,0
20231024,115500,307237500,9920,9920,9920,9920,0
20231024,115400,307237500,9920,9920,9920,9920,0
20231024,115300,307237500,9920,9920,9920,9920,0
20231024,115200,307237500,9920,9920,9920,9920,0
20231024,115100,307237500,9920,9920,9920,9920,0
20231024,115000,307237500,9920,9920,9920,9920,10
20231024,114900,307138300,9920,9920,9920,9920,5
20231024,114800,307088700,9910,9910,9910,9910,297
20231024,114700,304145430,9910,9910,9910,9910,10
20231024,114600,304046330,9920,9920,9920,9920,0
20231024,114500,304046330,9920,9920,9920,9920,0
20231024,114400,304046330,9920,9920,9920,9920,0
20231024,114300,304046330,9920,9920,9920,9920,0
20231024,114200,304046330,9920,9930,9930,9920,103
20231024,114100,303024540,9920,9920,9920,9920,1
20231024,114000,303014620,9920,9920,9920,9920,0
20231024,113900,303014620,9920,9920,9920,9920,0
20231024,113800,303014620,9920,9920,9920,9920,0
20231024,113700,303014620,9920,9920,9920,9920,0
20231024,113600,303014620,9920,9910,9920,9910,259
20231024,113500,300445360,9910,9910,9910,9910,3
20231024,113400,300415630,9900,9900,9900,9900,1670
20231024,113300,283882630,9900,9910,9920,9900,394
20231024,113200,279980970,9900,9900,9900,9900,34
20231024,113100,279644370,9890,9880,9890,9880,423
20231024,113000,275465120,9880,9860,9880,9860,421
20231024,112900,271310040,9870,9830,9870,9830,1119
20231024,112800,260288690,9830,9830,9830,9830,0
20231024,112700,260288690,9830,9830,9830,9830,0
20231024,112600,260288690,9830,9830,9830,9830,2
20231024,112500,260269030,9780,9790,9790,9780,100
20231024,112400,259290350,9810,9810,9810,9810,0
20231024,112300,259290350,9810,9810,9810,9810,0
20231024,112200,259290350,9810,9810,9810,9810,0
20231024,112100,259290350,9810,9810,9810,9810,0
20231024,112000,259290350,9810,9810,9810,9810,0
20231024,111900,259290350,9810,9810,9810,9810,0
20231024,111800,259290350,9810,9810,9810,9810,28
20231024,111700,259015670,9800,9800,9800,9800,0
20231024,111600,259015670,9800,9800,9800,9800,99
20231024,111500,258045470,9780,9780,9780,9780,36
20231024,111400,257693390,9800,9800,9800,9800,0
20231024,111300,257693390,9800,9800,9800,9800,1
20231024,111200,257683590,9810,9810,9810,9810,1
20231024,111100,257673780,9800,9790,9800,9780,118
20231024,111000,256518970,9800,9800,9800,9800,1
20231024,110900,256509170,9780,9780,9780,9780,1
20231024,110800,256499390,9770,9770,9770,9770,20
20231024,110700,256303990,9740,9790,9790,9740,50
20231024,110600,255816570,9770,9770,9770,9770,0
20231024,110500,255816570,9770,9770,9770,9770,0
20231024,110400,255816570,9770,9770,9770,9770,30
20231024,110300,255523470,9750,9750,9750,9750,10
20231024,110200,255425970,9810,9810,9810,9810,1
20231024,110100,255416160,9770,9770,9770,9770,177
20231024,110000,253686870,9770,9770,9770,9770,0
20231024,105900,253686870,9770,9770,9770,9770,0
20231024,105800,253686870,9770,9770,9770,9770,1
20231024,105700,253677100,9700,9700,9700,9700,0
20231024,105600,253677100,9700,9700,9700,9700,0
20231024,105500,253677100,9700,9700,9700,9700,0
20231024,105400,253677100,9700,9700,9700,9700,0
20231024,105300,253677100,9700,9710,9710,9700,232
20231024,105200,251426380,9700,9720,9720,9700,1343
20231024,105100,238378600,9720,9720,9720,9720,0
20231024,105000,238378600,9720,9740,9740,9720,50
20231024,104900,237892300,9820,9820,9820,9820,2
20231024,104800,237872660,9720,9740,9820,9720,116
20231024,104700,236743740,9740,9710,9740,9710,550
20231024,104600,231388240,9700,9690,9700,9690,139
20231024,104500,230040330,9690,9690,9690,9690,633
20231024,104400,223906560,9690,9700,9700,9690,177
20231024,104300,222191350,9700,9700,9700,9700,0
20231024,104200,222191350,9700,9700,9700,9700,460
20231024,104100,217729350,9700,9700,9700,9700,0
20231024,104000,217729350,9700,9700,9700,9700,300
20231024,103900,214819350,9690,9690,9690,9690,0
20231024,103800,214819350,9690,9710,9710,9690,199
20231024,103700,212889500,9690,9690,9690,9690,0
20231024,103600,212889500,9690,9690,9690,9690,0
20231024,103500,212889500,9690,9690,9690,9690,0
20231024,103400,212889500,9690,9690,9690,9690,0
20231024,103300,212889500,9690,9690,9690,9690,0
20231024,103200,212889500,9690,9690,9690,9690,0
20231024,103100,212889500,9690,9700,9700,9690,364
20231024,103000,209358880,9730,9730,9730,9730,2
20231024,102900,209339420,9740,9740,9740,9740,0
20231024,102800,209339420,9740,9740,9740,9740,0
20231024,102700,209339420,9740,9740,9740,9740,2
20231024,102600,209319940,9700,9720,9720,9700,500
20231024,102500,204468460,9740,9740,9740,9740,5
20231024,102400,204419760,9740,9700,9740,9700,1414
20231024,102300,190703560,9700,9740,9740,9690,1323
20231024,102200,177871610,9710,9710,9710,9710,254
20231024,102100,175405270,9710,9730,9730,9710,1645
20231024,102000,159414530,9730,9730,9730,9730,0
20231024,101900,159414530,9730,9730,9730,9730,3
20231024,101800,159385340,9740,9760,9760,9740,1326
20231024,101700,146458790,9760,9760,9760,9760,100
20231024,101600,145482790,9770,9770,9770,9770,0
20231024,101500,145482790,9770,9780,9780,9760,1909
20231024,101400,126832250,9790,9790,9790,9790,52
20231024,101300,126323170,9820,9820,9820,9820,0
20231024,101200,126323170,9820,9780,9820,9780,105
20231024,101100,125296070,9780,9780,9780,9780,30
20231024,101000,125002670,9780,9780,9780,9780,0
20231024,100900,125002670,9780,9780,9780,9780,0
20231024,100800,125002670,9780,9780,9780,9780,200
20231024,100700,123046670,9780,9780,9780,9780,103
20231024,100600,122039330,9820,9820,9820,9820,0
20231024,100500,122039330,9820,9820,9820,9820,2
20231024,100400,122019690,9770,9770,9770,9770,194
20231024,100300,120124310,9770,9790,9790,9770,318
20231024,100200,117015450,9790,9790,9790,9790,100
20231024,100100,116036450,9770,9790,9790,9770,1112
20231024,100000,105156650,9830,9830,9830,9830,1
20231024,095900,105146820,9780,9790,9790,9780,335
20231024,095800,101869020,9830,9830,9830,9830,29
20231024,095700,101583950,9850,9850,9850,9850,0
20231024,095600,101583950,9850,9850,9850,9850,10
20231024,095500,101485450,9850,9850,9850,9850,3
20231024,095400,101455900,9800,9800,9800,9800,0
20231024,095300,101455900,9800,9800,9800,9800,0
20231024,095200,101455900,9800,9800,9800,9800,200
20231024,095100,99495900,9800,9800,9800,9800,0
20231024,095000,99495900,9800,9800,9800,9800,0
20231024,094900,99495900,9800,9800,9800,9800,0
20231024,094800,99495900,9800,9830,9830,9800,1106
20231024,094700,88638620,9830,9830,9830,9830,320
20231024,094600,85493020,9850,9840,9850,9840,110
20231024,094500,84409620,9830,9830,9830,9830,152
20231024,094400,82915460,9830,9830,9830,9830,0
20231024,094300,82915460,9830,9830,9830,9830,0
20231024,094200,82915460,9830,9850,9850,9830,929
20231024,094100,73771180,9840,9850,9850,9840,85
20231024,094000,72933990,9850,9870,9870,9850,400
20231024,093900,68990160,9880,9880,9880,9880,0
20231024,093800,68990160,9880,9880,9880,9880,8
20231024,093700,68911120,9870,9870,9870,9870,0
20231024,093600,68911120,9870,9880,9880,9870,138
20231024,093500,67547920,9900,9900,9900,9900,0
20231024,093400,67547920,9900,9900,9900,9900,0
20231024,093300,67547920,9900,9900,9900,9900,1
20231024,093200,67538020,9900,9900,9900,9900,1
20231024,093100,67528120,9900,9900,9900,9900,2
20231024,093000,67508320,9890,9890,9890,9890,21
20231024,092900,67300630,9880,9890,9890,9880,500
20231024,092800,62358990,9890,9890,9890,9890,0
20231024,092700,62358990,9890,9890,9890,9890,0
20231024,092600,62358990,9890,9890,9890,9890,0
20231024,092500,62358990,9890,9910,9910,9890,238
20231024,092400,60000450,9910,9910,9910,9910,0
20231024,092300,60000450,9910,9910,9910,9910,335
20231024,092200,56680600,9920,9920,9920,9920,35
20231024,092100,56333400,9940,9940,9940,9940,0
20231024,092000,56333400,9940,9940,9940,9940,0
20231024,091900,56333400,9940,9940,9940,9940,1
20231024,091800,56323460,9940,9940,9940,9940,99
20231024,091700,55339400,9940,9950,9950,9940,401
20231024,091600,51351460,9950,9950,9950,9950,60
20231024,091500,50754460,9950,9950,9950,9950,4
20231024,091400,50714660,9940,9990,9990,9940,424
20231024,091300,46495840,10000,10000,10000,10000,10
20231024,091200,46395840,10000,10000,10000,10000,0
20231024,091100,46395840,10000,9990,10000,9960,24
20231024,091000,46156550,9990,9990,9990,9990,0
20231024,090900,46156550,9990,9990,9990,9990,72
20231024,090800,45437270,9970,9950,9970,9950,311
20231024,090700,42339430,9960,9970,9980,9960,614
20231024,090600,36222300,9960,9960,9960,9960,61
20231024,090500,35614740,9950,9940,9950,9940,568
20231024,090400,29968640,9920,9920,9920,9920,500
20231024,090300,25008640,9920,9920,9920,9920,100
20231024,090200,24016640,9920,9920,9920,9920,48
20231024,090100,23540480,9950,9950,9950,9950,2
20231024,090000,23520580,9940,9860,9940,9860,2374