KissMeData/234080/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,201800,239439090,12640,12640,12640,12640,141
20231024,201700,239439090,12640,12640,12640,12640,0
20231024,201600,239439090,12640,12640,12640,12640,0
20231024,201500,239439090,12640,12640,12640,12640,0
20231024,201400,239439090,12640,12640,12640,12640,0
20231024,201300,239439090,12640,12640,12640,12640,0
20231024,201200,239439090,12640,12640,12640,12640,0
20231024,201100,239439090,12640,12640,12640,12640,0
20231024,201000,239439090,12640,12640,12640,12640,0
20231024,200900,239439090,12640,12640,12640,12640,0
20231024,200800,239439090,12640,12640,12640,12640,0
20231024,200700,239439090,12640,12640,12640,12640,0
20231024,200600,239439090,12640,12640,12640,12640,0
20231024,200500,239439090,12640,12640,12640,12640,0
20231024,200400,239439090,12640,12640,12640,12640,0
20231024,200300,239439090,12640,12640,12640,12640,0
20231024,200200,239439090,12640,12640,12640,12640,0
20231024,200100,239439090,12640,12640,12640,12640,0
20231024,200000,239439090,12640,12640,12640,12640,0
20231024,195900,239439090,12640,12640,12640,12640,0
20231024,195800,239439090,12640,12640,12640,12640,0
20231024,195700,239439090,12640,12640,12640,12640,0
20231024,195600,239439090,12640,12640,12640,12640,0
20231024,195500,239439090,12640,12640,12640,12640,0
20231024,195400,239439090,12640,12640,12640,12640,0
20231024,195300,239439090,12640,12640,12640,12640,0
20231024,195200,239439090,12640,12640,12640,12640,0
20231024,195100,239439090,12640,12640,12640,12640,0
20231024,195000,239439090,12640,12640,12640,12640,0
20231024,194900,239439090,12640,12640,12640,12640,0
20231024,194800,239439090,12640,12640,12640,12640,141
20231024,194700,239439090,12640,12640,12640,12640,0
20231024,194600,239439090,12640,12640,12640,12640,0
20231024,194500,239439090,12640,12640,12640,12640,0
20231024,194400,239439090,12640,12640,12640,12640,0
20231024,194300,239439090,12640,12640,12640,12640,0
20231024,194200,239439090,12640,12640,12640,12640,0
20231024,194100,239439090,12640,12640,12640,12640,0
20231024,194000,239439090,12640,12640,12640,12640,0
20231024,193900,239439090,12640,12640,12640,12640,0
20231024,193800,239439090,12640,12640,12640,12640,0
20231024,193700,239439090,12640,12640,12640,12640,0
20231024,193600,239439090,12640,12640,12640,12640,0
20231024,193500,239439090,12640,12640,12640,12640,0
20231024,193400,239439090,12640,12640,12640,12640,0
20231024,193300,239439090,12640,12640,12640,12640,0
20231024,193200,239439090,12640,12640,12640,12640,0
20231024,193100,239439090,12640,12640,12640,12640,0
20231024,193000,239439090,12640,12640,12640,12640,0
20231024,192900,239439090,12640,12640,12640,12640,0
20231024,192800,239439090,12640,12640,12640,12640,0
20231024,192700,239439090,12640,12640,12640,12640,0
20231024,192600,239439090,12640,12640,12640,12640,0
20231024,192500,239439090,12640,12640,12640,12640,0
20231024,192400,239439090,12640,12640,12640,12640,0
20231024,192300,239439090,12640,12640,12640,12640,0
20231024,192200,239439090,12640,12640,12640,12640,0
20231024,192100,239439090,12640,12640,12640,12640,0
20231024,192000,239439090,12640,12640,12640,12640,0
20231024,191900,239439090,12640,12640,12640,12640,0
20231024,191800,239439090,12640,12640,12640,12640,141
20231024,191700,239439090,12640,12640,12640,12640,0
20231024,191600,239439090,12640,12640,12640,12640,0
20231024,191500,239439090,12640,12640,12640,12640,0
20231024,191400,239439090,12640,12640,12640,12640,0
20231024,191300,239439090,12640,12640,12640,12640,0
20231024,191200,239439090,12640,12640,12640,12640,0
20231024,191100,239439090,12640,12640,12640,12640,0
20231024,191000,239439090,12640,12640,12640,12640,0
20231024,190900,239439090,12640,12640,12640,12640,0
20231024,190800,239439090,12640,12640,12640,12640,0
20231024,190700,239439090,12640,12640,12640,12640,0
20231024,190600,239439090,12640,12640,12640,12640,0
20231024,190500,239439090,12640,12640,12640,12640,0
20231024,190400,239439090,12640,12640,12640,12640,0
20231024,190300,239439090,12640,12640,12640,12640,0
20231024,190200,239439090,12640,12640,12640,12640,0
20231024,190100,239439090,12640,12640,12640,12640,0
20231024,190000,239439090,12640,12640,12640,12640,0
20231024,185900,239439090,12640,12640,12640,12640,0
20231024,185800,239439090,12640,12640,12640,12640,0
20231024,185700,239439090,12640,12640,12640,12640,0
20231024,185600,239439090,12640,12640,12640,12640,0
20231024,185500,239439090,12640,12640,12640,12640,0
20231024,185400,239439090,12640,12640,12640,12640,0
20231024,185300,239439090,12640,12640,12640,12640,0
20231024,185200,239439090,12640,12640,12640,12640,0
20231024,185100,239439090,12640,12640,12640,12640,0
20231024,185000,239439090,12640,12640,12640,12640,0
20231024,184900,239439090,12640,12640,12640,12640,0
20231024,184800,239439090,12640,12640,12640,12640,141
20231024,184700,239439090,12640,12640,12640,12640,0
20231024,184600,239439090,12640,12640,12640,12640,0
20231024,184500,239439090,12640,12640,12640,12640,0
20231024,184400,239439090,12640,12640,12640,12640,0
20231024,184300,239439090,12640,12640,12640,12640,0
20231024,184200,239439090,12640,12640,12640,12640,0
20231024,184100,239439090,12640,12640,12640,12640,0
20231024,184000,239439090,12640,12640,12640,12640,0
20231024,183900,239439090,12640,12640,12640,12640,0
20231024,183800,239439090,12640,12640,12640,12640,0
20231024,183700,239439090,12640,12640,12640,12640,0
20231024,183600,239439090,12640,12640,12640,12640,0
20231024,183500,239439090,12640,12640,12640,12640,0
20231024,183400,239439090,12640,12640,12640,12640,0
20231024,183300,239439090,12640,12640,12640,12640,0
20231024,183200,239439090,12640,12640,12640,12640,0
20231024,183100,239439090,12640,12640,12640,12640,0
20231024,183000,239439090,12640,12640,12640,12640,0
20231024,182900,239439090,12640,12640,12640,12640,0
20231024,182800,239439090,12640,12640,12640,12640,0
20231024,182700,239439090,12640,12640,12640,12640,0
20231024,182600,239439090,12640,12640,12640,12640,0
20231024,182500,239439090,12640,12640,12640,12640,0
20231024,182400,239439090,12640,12640,12640,12640,0
20231024,182300,239439090,12640,12640,12640,12640,0
20231024,182200,239439090,12640,12640,12640,12640,0
20231024,182100,239439090,12640,12640,12640,12640,0
20231024,182000,239439090,12640,12640,12640,12640,0
20231024,181900,239439090,12640,12640,12640,12640,0
20231024,181800,239439090,12640,12640,12640,12640,141
20231024,181700,239439090,12640,12640,12640,12640,0
20231024,181600,239439090,12640,12640,12640,12640,0
20231024,181500,239439090,12640,12640,12640,12640,0
20231024,181400,239439090,12640,12640,12640,12640,0
20231024,181300,239439090,12640,12640,12640,12640,0
20231024,181200,239439090,12640,12640,12640,12640,0
20231024,181100,239439090,12640,12640,12640,12640,0
20231024,181000,239439090,12640,12640,12640,12640,0
20231024,180900,239439090,12640,12640,12640,12640,0
20231024,180800,239439090,12640,12640,12640,12640,0
20231024,180700,239439090,12640,12640,12640,12640,0
20231024,180600,239439090,12640,12640,12640,12640,0
20231024,180500,239439090,12640,12640,12640,12640,0
20231024,180400,239439090,12640,12640,12640,12640,0
20231024,180300,239439090,12640,12640,12640,12640,0
20231024,180200,239439090,12640,12640,12640,12640,0
20231024,180100,239439090,12640,12640,12640,12640,0
20231024,180000,239439090,12640,12640,12640,12640,0
20231024,175900,239439090,12640,12640,12640,12640,0
20231024,175800,239439090,12640,12640,12640,12640,0
20231024,175700,239439090,12640,12640,12640,12640,0
20231024,175600,239439090,12640,12640,12640,12640,0
20231024,175500,239439090,12640,12640,12640,12640,0
20231024,175400,239439090,12640,12640,12640,12640,0
20231024,175300,239439090,12640,12640,12640,12640,0
20231024,175200,239439090,12640,12640,12640,12640,0
20231024,175100,239439090,12640,12640,12640,12640,0
20231024,175000,239439090,12640,12640,12640,12640,0
20231024,174900,239439090,12640,12640,12640,12640,0
20231024,174800,239439090,12640,12640,12640,12640,141
20231024,174700,239439090,12640,12640,12640,12640,0
20231024,174600,239439090,12640,12640,12640,12640,0
20231024,174500,239439090,12640,12640,12640,12640,0
20231024,174400,239439090,12640,12640,12640,12640,0
20231024,174300,239439090,12640,12640,12640,12640,0
20231024,174200,239439090,12640,12640,12640,12640,0
20231024,174100,239439090,12640,12640,12640,12640,0
20231024,174000,239439090,12640,12640,12640,12640,0
20231024,173900,239439090,12640,12640,12640,12640,0
20231024,173800,239439090,12640,12640,12640,12640,0
20231024,173700,239439090,12640,12640,12640,12640,0
20231024,173600,239439090,12640,12640,12640,12640,0
20231024,173500,239439090,12640,12640,12640,12640,0
20231024,173400,239439090,12640,12640,12640,12640,0
20231024,173300,239439090,12640,12640,12640,12640,0
20231024,173200,239439090,12640,12640,12640,12640,0
20231024,173100,239439090,12640,12640,12640,12640,0
20231024,173000,239439090,12640,12640,12640,12640,0
20231024,172900,239439090,12640,12640,12640,12640,0
20231024,172800,239439090,12640,12640,12640,12640,0
20231024,172700,239439090,12640,12640,12640,12640,0
20231024,172600,239439090,12640,12640,12640,12640,0
20231024,172500,239439090,12640,12640,12640,12640,0
20231024,172400,239439090,12640,12640,12640,12640,0
20231024,172300,239439090,12640,12640,12640,12640,0
20231024,172200,239439090,12640,12640,12640,12640,0
20231024,172100,239439090,12640,12640,12640,12640,0
20231024,172000,239439090,12640,12640,12640,12640,0
20231024,171900,239439090,12640,12640,12640,12640,0
20231024,171800,239439090,12640,12640,12640,12640,141
20231024,171700,239439090,12640,12640,12640,12640,0
20231024,171600,239439090,12640,12640,12640,12640,0
20231024,171500,239439090,12640,12640,12640,12640,0
20231024,171400,239439090,12640,12640,12640,12640,0
20231024,171300,239439090,12640,12640,12640,12640,0
20231024,171200,239439090,12640,12640,12640,12640,0
20231024,171100,239439090,12640,12640,12640,12640,0
20231024,171000,239439090,12640,12640,12640,12640,0
20231024,170900,239439090,12640,12640,12640,12640,0
20231024,170800,239439090,12640,12640,12640,12640,0
20231024,170700,239439090,12640,12640,12640,12640,0
20231024,170600,239439090,12640,12640,12640,12640,0
20231024,170500,239439090,12640,12640,12640,12640,0
20231024,170400,239439090,12640,12640,12640,12640,0
20231024,170300,239439090,12640,12640,12640,12640,0
20231024,170200,239439090,12640,12640,12640,12640,0
20231024,170100,239439090,12640,12640,12640,12640,0
20231024,170000,239439090,12640,12640,12640,12640,0
20231024,165900,239439090,12640,12640,12640,12640,0
20231024,165800,239439090,12640,12640,12640,12640,0
20231024,165700,239439090,12640,12640,12640,12640,0
20231024,165600,239439090,12640,12640,12640,12640,0
20231024,165500,239439090,12640,12640,12640,12640,0
20231024,165400,239439090,12640,12640,12640,12640,0
20231024,165300,239439090,12640,12640,12640,12640,0
20231024,165200,239439090,12640,12640,12640,12640,0
20231024,165100,239439090,12640,12640,12640,12640,0
20231024,165000,239439090,12640,12640,12640,12640,0
20231024,164900,239439090,12640,12640,12640,12640,0
20231024,164800,239439090,12640,12640,12640,12640,141
20231024,164700,239439090,12640,12640,12640,12640,0
20231024,164600,239439090,12640,12640,12640,12640,0
20231024,164500,239439090,12640,12640,12640,12640,0
20231024,164400,239439090,12640,12640,12640,12640,0
20231024,164300,239439090,12640,12640,12640,12640,0
20231024,164200,239439090,12640,12640,12640,12640,0
20231024,164100,239439090,12640,12640,12640,12640,0
20231024,164000,239439090,12640,12640,12640,12640,0
20231024,163900,239439090,12640,12640,12640,12640,0
20231024,163800,239439090,12640,12640,12640,12640,0
20231024,163700,239439090,12640,12640,12640,12640,0
20231024,163600,239439090,12640,12640,12640,12640,0
20231024,163500,239439090,12640,12640,12640,12640,0
20231024,163400,239439090,12640,12640,12640,12640,0
20231024,163300,239439090,12640,12640,12640,12640,0
20231024,163200,239439090,12640,12640,12640,12640,0
20231024,163100,239439090,12640,12640,12640,12640,0
20231024,163000,239439090,12640,12640,12640,12640,0
20231024,162900,239439090,12640,12640,12640,12640,0
20231024,162800,239439090,12640,12640,12640,12640,0
20231024,162700,239439090,12640,12640,12640,12640,0
20231024,162600,239439090,12640,12640,12640,12640,0
20231024,162500,239439090,12640,12640,12640,12640,0
20231024,162400,239439090,12640,12640,12640,12640,0
20231024,162300,239439090,12640,12640,12640,12640,0
20231024,162200,239439090,12640,12640,12640,12640,0
20231024,162100,239439090,12640,12640,12640,12640,0
20231024,162000,239439090,12640,12640,12640,12640,0
20231024,161900,239439090,12640,12640,12640,12640,0
20231024,161800,239439090,12640,12640,12640,12640,141
20231024,161700,239439090,12640,12640,12640,12640,0
20231024,161600,239439090,12640,12640,12640,12640,0
20231024,161500,239439090,12640,12640,12640,12640,0
20231024,161400,239439090,12640,12640,12640,12640,0
20231024,161300,239439090,12640,12640,12640,12640,0
20231024,161200,239439090,12640,12640,12640,12640,0
20231024,161100,239439090,12640,12640,12640,12640,0
20231024,161000,239439090,12640,12640,12640,12640,0
20231024,160900,239439090,12640,12640,12640,12640,0
20231024,160800,239439090,12640,12640,12640,12640,0
20231024,160700,239439090,12640,12640,12640,12640,0
20231024,160600,239439090,12640,12640,12640,12640,0
20231024,160500,239439090,12640,12640,12640,12640,0
20231024,160400,239439090,12640,12640,12640,12640,0
20231024,160300,239439090,12640,12640,12640,12640,0
20231024,160200,239439090,12640,12640,12640,12640,0
20231024,160100,239439090,12640,12640,12640,12640,0
20231024,160000,239439090,12640,12640,12640,12640,0
20231024,155900,239439090,12640,12640,12640,12640,0
20231024,155800,239439090,12640,12640,12640,12640,0
20231024,155700,239439090,12640,12640,12640,12640,0
20231024,155600,239439090,12640,12640,12640,12640,0
20231024,155500,239439090,12640,12640,12640,12640,0
20231024,155400,239439090,12640,12640,12640,12640,0
20231024,155300,239439090,12640,12640,12640,12640,0
20231024,155200,239439090,12640,12640,12640,12640,0
20231024,155100,239439090,12640,12640,12640,12640,0
20231024,155000,239439090,12640,12640,12640,12640,0
20231024,154900,239439090,12640,12640,12640,12640,0
20231024,154800,239439090,12640,12640,12640,12640,141
20231024,154700,239439090,12640,12640,12640,12640,0
20231024,154600,239439090,12640,12640,12640,12640,0
20231024,154500,239439090,12640,12640,12640,12640,0
20231024,154400,239439090,12640,12640,12640,12640,0
20231024,154300,239439090,12640,12640,12640,12640,0
20231024,154200,239439090,12640,12640,12640,12640,0
20231024,154100,239439090,12640,12640,12640,12640,0
20231024,154000,239439090,12640,12640,12640,12640,0
20231024,153900,239439090,12640,12640,12640,12640,0
20231024,153800,239439090,12640,12640,12640,12640,0
20231024,153700,239439090,12640,12640,12640,12640,0
20231024,153600,239439090,12640,12640,12640,12640,0
20231024,153500,239439090,12640,12640,12640,12640,0
20231024,153400,239439090,12640,12640,12640,12640,0
20231024,153300,239439090,12640,12640,12640,12640,0
20231024,153200,239439090,12640,12640,12640,12640,0
20231024,153100,239439090,12640,12640,12640,12640,0
20231024,153000,239439090,12640,12640,12640,12640,141
20231024,152900,237656850,12550,12550,12550,12550,0
20231024,152800,237656850,12550,12550,12550,12550,0
20231024,152700,237656850,12550,12550,12550,12550,0
20231024,152600,237656850,12550,12550,12550,12550,0
20231024,152500,237656850,12550,12550,12550,12550,0
20231024,152400,237656850,12550,12550,12550,12550,0
20231024,152300,237656850,12550,12550,12550,12550,0
20231024,152200,237656850,12550,12550,12550,12550,0
20231024,152100,237656850,12550,12550,12550,12550,0
20231024,152000,237656850,12550,12550,12550,12550,0
20231024,151900,237656850,12550,12560,12560,12550,16
20231024,151800,237456030,12580,12580,12580,12580,0
20231024,151700,237456030,12580,12560,12580,12550,106
20231024,151600,236122830,12550,12550,12550,12550,61
20231024,151500,235357280,12560,12590,12590,12560,19
20231024,151400,235118170,12590,12600,12600,12590,53
20231024,151300,234450390,12630,12620,12630,12620,97
20231024,151200,233225310,12630,12630,12630,12630,5
20231024,151100,233162160,12640,12640,12640,12640,0
20231024,151000,233162160,12640,12630,12640,12630,84
20231024,150900,232100420,12630,12620,12630,12620,2
20231024,150800,232075170,12620,12600,12620,12590,12
20231024,150700,231924010,12590,12580,12590,12580,143
20231024,150600,230124040,12580,12580,12580,12580,1
20231024,150500,230111460,12580,12560,12580,12560,14
20231024,150400,229935450,12580,12580,12580,12580,1
20231024,150300,229922870,12560,12560,12560,12560,0
20231024,150200,229922870,12560,12560,12560,12560,0
20231024,150100,229922870,12560,12560,12560,12560,0
20231024,150000,229922870,12560,12560,12560,12560,2
20231024,145900,229897750,12580,12580,12580,12580,0
20231024,145800,229897750,12580,12580,12580,12580,0
20231024,145700,229897750,12580,12580,12580,12580,0
20231024,145600,229897750,12580,12580,12580,12580,0
20231024,145500,229897750,12580,12580,12580,12580,5
20231024,145400,229834850,12560,12560,12560,12560,214
20231024,145300,227147010,12550,12550,12550,12550,18
20231024,145200,226921110,12560,12560,12560,12560,0
20231024,145100,226921110,12560,12550,12560,12550,41
20231024,145000,226406550,12560,12560,12560,12560,1
20231024,144900,226393990,12560,12560,12560,12560,8
20231024,144800,226293510,12560,12560,12560,12560,0
20231024,144700,226293510,12560,12560,12560,12560,15
20231024,144600,226105110,12550,12550,12550,12550,0
20231024,144500,226105110,12550,12550,12550,12550,0
20231024,144400,226105110,12550,12550,12550,12550,20
20231024,144300,225854110,12550,12560,12560,12550,372
20231024,144200,221185500,12550,12550,12550,12550,30
20231024,144100,220809000,12540,12540,12540,12540,0
20231024,144000,220809000,12540,12540,12540,12540,0
20231024,143900,220809000,12540,12540,12540,12540,38
20231024,143800,220332480,12530,12530,12530,12530,0
20231024,143700,220332480,12530,12530,12530,12530,0
20231024,143600,220332480,12530,12530,12530,12530,5
20231024,143500,220269830,12530,12530,12530,12530,0
20231024,143400,220269830,12530,12530,12530,12530,0
20231024,143300,220269830,12530,12530,12530,12530,7
20231024,143200,220182120,12530,12530,12530,12530,0
20231024,143100,220182120,12530,12530,12530,12530,11
20231024,143000,220044290,12550,12550,12550,12550,0
20231024,142900,220044290,12550,12570,12570,12550,195
20231024,142800,217596630,12580,12580,12580,12580,0
20231024,142700,217596630,12580,12590,12590,12580,10
20231024,142600,217470760,12590,12590,12590,12590,0
20231024,142500,217470760,12590,12590,12590,12590,7
20231024,142400,217382630,12590,12590,12590,12590,16
20231024,142300,217181190,12600,12600,12600,12600,0
20231024,142200,217181190,12600,12600,12600,12600,0
20231024,142100,217181190,12600,12590,12600,12590,6
20231024,142000,217105600,12580,12520,12580,12520,850
20231024,141900,206444700,12510,12510,12510,12510,0
20231024,141800,206444700,12510,12510,12510,12510,15
20231024,141700,206257050,12500,12480,12500,12480,663
20231024,141600,197976490,12480,12480,12480,12480,21
20231024,141500,197714410,12480,12480,12480,12480,0
20231024,141400,197714410,12480,12480,12480,12480,0
20231024,141300,197714410,12480,12480,12480,12480,1
20231024,141200,197701930,12480,12480,12480,12480,0
20231024,141100,197701930,12480,12480,12480,12480,30
20231024,141000,197327530,12480,12490,12490,12480,14
20231024,140900,197152720,12490,12490,12490,12490,0
20231024,140800,197152720,12490,12490,12490,12490,0
20231024,140700,197152720,12490,12490,12490,12490,3
20231024,140600,197115250,12490,12490,12490,12490,0
20231024,140500,197115250,12490,12500,12500,12490,39
20231024,140400,196627880,12500,12500,12500,12500,1
20231024,140300,196615380,12490,12490,12490,12490,0
20231024,140200,196615380,12490,12490,12490,12490,0
20231024,140100,196615380,12490,12490,12490,12490,0
20231024,140000,196615380,12490,12490,12490,12490,12
20231024,135900,196465500,12490,12490,12490,12490,1
20231024,135800,196453010,12500,12500,12500,12500,0
20231024,135700,196453010,12500,12500,12500,12500,0
20231024,135600,196453010,12500,12500,12500,12500,0
20231024,135500,196453010,12500,12500,12500,12500,0
20231024,135400,196453010,12500,12500,12500,12500,0
20231024,135300,196453010,12500,12500,12500,12500,0
20231024,135200,196453010,12500,12500,12500,12500,1
20231024,135100,196440510,12500,12500,12500,12500,3
20231024,135000,196403010,12500,12500,12500,12500,0
20231024,134900,196403010,12500,12500,12500,12500,1
20231024,134800,196390510,12500,12500,12500,12500,1
20231024,134700,196378010,12490,12490,12490,12490,0
20231024,134600,196378010,12490,12490,12490,12490,5
20231024,134500,196315560,12470,12470,12470,12470,0
20231024,134400,196315560,12470,12490,12500,12470,257
20231024,134300,193106690,12490,12490,12490,12490,1
20231024,134200,193094200,12460,12460,12460,12460,0
20231024,134100,193094200,12460,12460,12460,12460,0
20231024,134000,193094200,12460,12490,12490,12460,68
20231024,133900,192246680,12470,12470,12470,12470,82
20231024,133800,191224140,12470,12470,12470,12470,0
20231024,133700,191224140,12470,12470,12470,12470,0
20231024,133600,191224140,12470,12480,12480,12470,5
20231024,133500,191161780,12470,12470,12470,12470,0
20231024,133400,191161780,12470,12470,12470,12470,0
20231024,133300,191161780,12470,12470,12470,12470,0
20231024,133200,191161780,12470,12470,12470,12470,0
20231024,133100,191161780,12470,12470,12470,12470,13
20231024,133000,190999670,12490,12490,12490,12490,2
20231024,132900,190974690,12470,12470,12470,12470,0
20231024,132800,190974690,12470,12470,12470,12470,0
20231024,132700,190974690,12470,12470,12470,12470,0
20231024,132600,190974690,12470,12470,12470,12470,0
20231024,132500,190974690,12470,12470,12470,12470,0
20231024,132400,190974690,12470,12470,12470,12470,0
20231024,132300,190974690,12470,12470,12470,12470,0
20231024,132200,190974690,12470,12470,12470,12470,0
20231024,132100,190974690,12470,12470,12470,12470,0
20231024,132000,190974690,12470,12470,12470,12470,10
20231024,131900,190849990,12470,12480,12480,12470,69
20231024,131800,189989480,12490,12490,12490,12490,1
20231024,131700,189976990,12490,12490,12490,12490,0
20231024,131600,189976990,12490,12490,12490,12490,0
20231024,131500,189976990,12490,12490,12490,12490,0
20231024,131400,189976990,12490,12490,12490,12490,22
20231024,131300,189702210,12490,12490,12490,12490,0
20231024,131200,189702210,12490,12490,12490,12490,0
20231024,131100,189702210,12490,12490,12490,12490,0
20231024,131000,189702210,12490,12490,12490,12490,1
20231024,130900,189689720,12490,12490,12490,12490,0
20231024,130800,189689720,12490,12490,12490,12490,0
20231024,130700,189689720,12490,12490,12490,12490,0
20231024,130600,189689720,12490,12490,12490,12490,0
20231024,130500,189689720,12490,12490,12490,12490,33
20231024,130400,189277550,12490,12490,12490,12490,0
20231024,130300,189277550,12490,12490,12490,12490,4
20231024,130200,189227590,12490,12480,12490,12480,235
20231024,130100,186294610,12480,12480,12480,12480,0
20231024,130000,186294610,12480,12480,12480,12480,0
20231024,125900,186294610,12480,12480,12480,12480,0
20231024,125800,186294610,12480,12480,12480,12480,0
20231024,125700,186294610,12480,12480,12480,12480,1
20231024,125600,186282130,12470,12470,12470,12470,0
20231024,125500,186282130,12470,12470,12470,12470,19
20231024,125400,186045200,12470,12470,12470,12470,0
20231024,125300,186045200,12470,12470,12470,12470,0
20231024,125200,186045200,12470,12470,12470,12470,0
20231024,125100,186045200,12470,12470,12470,12470,0
20231024,125000,186045200,12470,12470,12470,12470,5
20231024,124900,185982850,12460,12460,12460,12460,0
20231024,124800,185982850,12460,12460,12460,12460,0
20231024,124700,185982850,12460,12460,12460,12460,0
20231024,124600,185982850,12460,12460,12460,12460,0
20231024,124500,185982850,12460,12460,12460,12460,0
20231024,124400,185982850,12460,12460,12460,12460,1
20231024,124300,185970390,12460,12460,12460,12460,0
20231024,124200,185970390,12460,12460,12460,12460,0
20231024,124100,185970390,12460,12460,12460,12460,20
20231024,124000,185721190,12460,12460,12460,12460,0
20231024,123900,185721190,12460,12460,12460,12460,0
20231024,123800,185721190,12460,12460,12460,12460,20
20231024,123700,185471990,12460,12460,12460,12460,0
20231024,123600,185471990,12460,12460,12460,12460,1
20231024,123500,185459530,12460,12460,12460,12460,0
20231024,123400,185459530,12460,12460,12460,12460,0
20231024,123300,185459530,12460,12460,12460,12460,0
20231024,123200,185459530,12460,12460,12460,12460,0
20231024,123100,185459530,12460,12460,12460,12460,0
20231024,123000,185459530,12460,12460,12460,12460,0
20231024,122900,185459530,12460,12460,12460,12460,0
20231024,122800,185459530,12460,12460,12460,12460,0
20231024,122700,185459530,12460,12460,12460,12460,0
20231024,122600,185459530,12460,12460,12460,12460,0
20231024,122500,185459530,12460,12460,12460,12460,5
20231024,122400,185397230,12460,12460,12460,12460,0
20231024,122300,185397230,12460,12460,12460,12460,1
20231024,122200,185384770,12460,12460,12460,12460,2
20231024,122100,185359850,12420,12420,12420,12420,0
20231024,122000,185359850,12420,12440,12440,12420,7
20231024,121900,185272820,12440,12440,12440,12440,0
20231024,121800,185272820,12440,12440,12440,12440,3
20231024,121700,185235500,12440,12440,12440,12440,0
20231024,121600,185235500,12440,12450,12450,12440,98
20231024,121500,184016350,12430,12430,12430,12430,0
20231024,121400,184016350,12430,12430,12430,12430,0
20231024,121300,184016350,12430,12430,12430,12430,0
20231024,121200,184016350,12430,12430,12430,12430,0
20231024,121100,184016350,12430,12430,12430,12430,127
20231024,121000,182437740,12430,12430,12430,12430,0
20231024,120900,182437740,12430,12430,12430,12430,0
20231024,120800,182437740,12430,12420,12430,12420,173
20231024,120700,180287470,12400,12400,12400,12400,14
20231024,120600,180113870,12400,12400,12400,12400,10
20231024,120500,179989870,12400,12400,12400,12400,9
20231024,120400,179878270,12400,12400,12400,12400,259
20231024,120300,176666670,12420,12420,12420,12420,0
20231024,120200,176666670,12420,12420,12420,12420,0
20231024,120100,176666670,12420,12420,12420,12420,0
20231024,120000,176666670,12420,12490,12490,12420,6
20231024,115900,176592080,12440,12440,12440,12440,239
20231024,115800,173618920,12440,12440,12440,12440,1
20231024,115700,173606480,12420,12420,12420,12420,63
20231024,115600,172824020,12420,12420,12420,12420,1
20231024,115500,172811600,12370,12370,12370,12370,0
20231024,115400,172811600,12370,12370,12370,12370,0
20231024,115300,172811600,12370,12370,12370,12370,0
20231024,115200,172811600,12370,12370,12370,12370,0
20231024,115100,172811600,12370,12370,12370,12370,0
20231024,115000,172811600,12370,12370,12370,12370,0
20231024,114900,172811600,12370,12370,12370,12370,0
20231024,114800,172811600,12370,12370,12370,12370,0
20231024,114700,172811600,12370,12370,12370,12370,0
20231024,114600,172811600,12370,12370,12370,12370,0
20231024,114500,172811600,12370,12370,12370,12370,0
20231024,114400,172811600,12370,12370,12370,12370,0
20231024,114300,172811600,12370,12370,12370,12370,0
20231024,114200,172811600,12370,12410,12410,12370,20
20231024,114100,172564000,12400,12400,12400,12400,1
20231024,114000,172551600,12400,12400,12400,12400,0
20231024,113900,172551600,12400,12400,12400,12400,0
20231024,113800,172551600,12400,12400,12400,12400,1
20231024,113700,172539200,12380,12380,12380,12380,11
20231024,113600,172403020,12380,12380,12380,12380,0
20231024,113500,172403020,12380,12380,12380,12380,263
20231024,113400,169147080,12380,12380,12380,12380,0
20231024,113300,169147080,12380,12380,12380,12380,2
20231024,113200,169122320,12380,12380,12380,12380,0
20231024,113100,169122320,12380,12380,12380,12380,0
20231024,113000,169122320,12380,12370,12380,12370,341
20231024,112900,164900940,12340,12340,12340,12340,0
20231024,112800,164900940,12340,12340,12340,12340,0
20231024,112700,164900940,12340,12340,12340,12340,0
20231024,112600,164900940,12340,12340,12340,12340,0
20231024,112500,164900940,12340,12340,12340,12340,0
20231024,112400,164900940,12340,12340,12340,12340,51
20231024,112300,164271600,12340,12330,12340,12330,787
20231024,112200,154567370,12320,12300,12320,12300,703
20231024,112100,145916670,12290,12290,12290,12290,0
20231024,112000,145916670,12290,12290,12290,12290,0
20231024,111900,145916670,12290,12290,12290,12290,1
20231024,111800,145904380,12290,12290,12290,12290,0
20231024,111700,145904380,12290,12290,12290,12290,0
20231024,111600,145904380,12290,12290,12290,12290,1
20231024,111500,145892090,12290,12250,12290,12250,198
20231024,111400,143465790,12220,12220,12220,12220,0
20231024,111300,143465790,12220,12220,12220,12220,0
20231024,111200,143465790,12220,12220,12220,12220,0
20231024,111100,143465790,12220,12220,12220,12220,0
20231024,111000,143465790,12220,12220,12220,12220,0
20231024,110900,143465790,12220,12220,12220,12220,0
20231024,110800,143465790,12220,12220,12220,12220,0
20231024,110700,143465790,12220,12220,12220,12220,0
20231024,110600,143465790,12220,12220,12220,12220,164
20231024,110500,141461710,12210,12200,12210,12200,173
20231024,110400,139349470,12200,12300,12300,12200,3411
20231024,110300,97706090,12300,12300,12300,12300,0
20231024,110200,97706090,12300,12300,12300,12300,0
20231024,110100,97706090,12300,12300,12300,12300,0
20231024,110000,97706090,12300,12300,12300,12300,0
20231024,105900,97706090,12300,12300,12300,12300,201
20231024,105800,95233790,12260,12260,12260,12260,0
20231024,105700,95233790,12260,12260,12260,12260,0
20231024,105600,95233790,12260,12260,12260,12260,0
20231024,105500,95233790,12260,12260,12260,12260,0
20231024,105400,95233790,12260,12260,12260,12260,0
20231024,105300,95233790,12260,12260,12260,12260,0
20231024,105200,95233790,12260,12260,12260,12260,2
20231024,105100,95209270,12250,12250,12250,12250,156
20231024,105000,93298270,12230,12230,12230,12230,0
20231024,104900,93298270,12230,12290,12290,12230,700
20231024,104800,84736250,12340,12340,12340,12340,0
20231024,104700,84736250,12340,12340,12340,12340,0
20231024,104600,84736250,12340,12340,12340,12340,0
20231024,104500,84736250,12340,12340,12340,12340,0
20231024,104400,84736250,12340,12280,12340,12280,3
20231024,104300,84699350,12250,12250,12250,12250,213
20231024,104200,82090100,12250,12250,12250,12250,0
20231024,104100,82090100,12250,12250,12250,12250,2
20231024,104000,82065600,12250,12250,12250,12250,0
20231024,103900,82065600,12250,12250,12250,12250,0
20231024,103800,82065600,12250,12250,12250,12250,0
20231024,103700,82065600,12250,12250,12250,12250,0
20231024,103600,82065600,12250,12250,12250,12250,10
20231024,103500,81943100,12250,12250,12250,12250,9
20231024,103400,81832850,12260,12260,12260,12260,31
20231024,103300,81452790,12270,12270,12270,12270,12
20231024,103200,81305550,12270,12270,12270,12270,0
20231024,103100,81305550,12270,12270,12270,12270,0
20231024,103000,81305550,12270,12270,12270,12270,0
20231024,102900,81305550,12270,12270,12270,12270,2
20231024,102800,81281010,12280,12280,12280,12280,11
20231024,102700,81145930,12280,12280,12280,12280,0
20231024,102600,81145930,12280,12250,12280,12210,1210
20231024,102500,66367420,12260,12250,12260,12250,30
20231024,102400,65999720,12250,12250,12250,12250,1
20231024,102300,65987470,12260,12260,12260,12260,0
20231024,102200,65987470,12260,12260,12260,12260,76
20231024,102100,65055710,12260,12260,12260,12260,0
20231024,102000,65055710,12260,12260,12260,12260,2
20231024,101900,65031190,12220,12220,12220,12220,0
20231024,101800,65031190,12220,12300,12300,12220,653
20231024,101700,57011230,12300,12310,12310,12300,108
20231024,101600,55681830,12310,12310,12310,12310,0
20231024,101500,55681830,12310,12310,12310,12310,357
20231024,101400,51287160,12310,12310,12310,12310,0
20231024,101300,51287160,12310,12310,12310,12310,100
20231024,101200,50056160,12310,12310,12310,12310,0
20231024,101100,50056160,12310,12310,12310,12310,0
20231024,101000,50056160,12310,12310,12310,12310,0
20231024,100900,50056160,12310,12310,12310,12310,13
20231024,100800,49896130,12340,12340,12340,12340,4
20231024,100700,49846770,12320,12320,12320,12320,0
20231024,100600,49846770,12320,12320,12320,12320,43
20231024,100500,49317010,12340,12340,12340,12340,0
20231024,100400,49317010,12340,12340,12340,12340,1
20231024,100300,49304670,12330,12330,12330,12330,9
20231024,100200,49193700,12340,12340,12340,12340,0
20231024,100100,49193700,12340,12340,12340,12340,0
20231024,100000,49193700,12340,12340,12340,12340,0
20231024,095900,49193700,12340,12370,12370,12340,591
20231024,095800,41895110,12360,12360,12360,12360,0
20231024,095700,41895110,12360,12360,12360,12360,0
20231024,095600,41895110,12360,12360,12360,12360,0
20231024,095500,41895110,12360,12360,12360,12360,0
20231024,095400,41895110,12360,12360,12360,12360,0
20231024,095300,41895110,12360,12360,12360,12360,0
20231024,095200,41895110,12360,12360,12360,12360,0
20231024,095100,41895110,12360,12360,12360,12360,0
20231024,095000,41895110,12360,12360,12360,12360,0
20231024,094900,41895110,12360,12380,12380,12360,103
20231024,094800,40622010,12380,12380,12380,12380,0
20231024,094700,40622010,12380,12380,12380,12380,10
20231024,094600,40498210,12380,12380,12380,12380,0
20231024,094500,40498210,12380,12380,12380,12380,0
20231024,094400,40498210,12380,12380,12380,12380,2
20231024,094300,40473450,12430,12380,12430,12380,8
20231024,094200,40374260,12360,12350,12360,12350,5
20231024,094100,40312470,12350,12340,12350,12340,11
20231024,094000,40176720,12340,12340,12340,12340,0
20231024,093900,40176720,12340,12340,12340,12340,0
20231024,093800,40176720,12340,12320,12350,12320,23
20231024,093700,39893230,12320,12320,12320,12320,31
20231024,093600,39511310,12330,12370,12370,12330,434
20231024,093500,34157190,12390,12390,12390,12390,6
20231024,093400,34082850,12370,12370,12370,12370,46
20231024,093300,33513830,12340,12390,12390,12310,87
20231024,093200,32439540,12400,12400,12400,12400,7
20231024,093100,32352740,12400,12420,12420,12400,562
20231024,093000,25381570,12440,12440,12440,12440,2
20231024,092900,25356690,12440,12440,12440,12440,22
20231024,092800,25083010,12440,12450,12450,12440,72
20231024,092700,24187300,12440,12440,12440,12440,122
20231024,092600,22669620,12400,12400,12400,12400,0
20231024,092500,22669620,12400,12400,12400,12400,0
20231024,092400,22669620,12400,12400,12400,12400,0
20231024,092300,22669620,12400,12440,12440,12400,428
20231024,092200,17358060,12450,12500,12500,12450,1131
20231024,092100,3258920,12510,12510,12510,12510,2
20231024,092000,3233900,12510,12510,12510,12510,3
20231024,091900,3196370,12520,12520,12520,12520,1
20231024,091800,3183850,12530,12530,12530,12530,0
20231024,091700,3183850,12530,12530,12530,12530,0
20231024,091600,3183850,12530,12530,12530,12530,2
20231024,091500,3158790,12530,12530,12530,12530,2
20231024,091400,3133730,12530,12530,12530,12530,0
20231024,091300,3133730,12530,12530,12530,12530,14
20231024,091200,2958310,12530,12530,12530,12530,48
20231024,091100,2356870,12530,12530,12530,12530,61
20231024,091000,1592540,12530,12530,12530,12530,3
20231024,090900,1554950,12530,12530,12530,12530,10
20231024,090800,1429650,12530,12530,12530,12530,5
20231024,090700,1367000,12530,12530,12530,12530,5
20231024,090600,1304350,12540,12540,12540,12540,0
20231024,090500,1304350,12540,12540,12540,12540,2
20231024,090400,1279270,12460,12540,12540,12460,2
20231024,090300,1254270,12540,12540,12540,12540,73
20231024,090200,338850,12550,12550,12550,12550,0
20231024,090100,338850,12550,12550,12550,12550,0
20231024,090000,338850,12550,12550,12550,12550,27