KissMeData/290690/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,202900,1339904670,15740,15740,15740,15740,535
20231024,202800,1339904670,15740,15740,15740,15740,0
20231024,202700,1339904670,15740,15740,15740,15740,0
20231024,202600,1339904670,15740,15740,15740,15740,0
20231024,202500,1339904670,15740,15740,15740,15740,0
20231024,202400,1339904670,15740,15740,15740,15740,0
20231024,202300,1339904670,15740,15740,15740,15740,0
20231024,202200,1339904670,15740,15740,15740,15740,0
20231024,202100,1339904670,15740,15740,15740,15740,0
20231024,202000,1339904670,15740,15740,15740,15740,0
20231024,201900,1339904670,15740,15740,15740,15740,0
20231024,201800,1339904670,15740,15740,15740,15740,0
20231024,201700,1339904670,15740,15740,15740,15740,0
20231024,201600,1339904670,15740,15740,15740,15740,0
20231024,201500,1339904670,15740,15740,15740,15740,0
20231024,201400,1339904670,15740,15740,15740,15740,0
20231024,201300,1339904670,15740,15740,15740,15740,0
20231024,201200,1339904670,15740,15740,15740,15740,0
20231024,201100,1339904670,15740,15740,15740,15740,0
20231024,201000,1339904670,15740,15740,15740,15740,0
20231024,200900,1339904670,15740,15740,15740,15740,0
20231024,200800,1339904670,15740,15740,15740,15740,0
20231024,200700,1339904670,15740,15740,15740,15740,0
20231024,200600,1339904670,15740,15740,15740,15740,0
20231024,200500,1339904670,15740,15740,15740,15740,0
20231024,200400,1339904670,15740,15740,15740,15740,0
20231024,200300,1339904670,15740,15740,15740,15740,0
20231024,200200,1339904670,15740,15740,15740,15740,0
20231024,200100,1339904670,15740,15740,15740,15740,0
20231024,200000,1339904670,15740,15740,15740,15740,0
20231024,195900,1339904670,15740,15740,15740,15740,535
20231024,195800,1339904670,15740,15740,15740,15740,0
20231024,195700,1339904670,15740,15740,15740,15740,0
20231024,195600,1339904670,15740,15740,15740,15740,0
20231024,195500,1339904670,15740,15740,15740,15740,0
20231024,195400,1339904670,15740,15740,15740,15740,0
20231024,195300,1339904670,15740,15740,15740,15740,0
20231024,195200,1339904670,15740,15740,15740,15740,0
20231024,195100,1339904670,15740,15740,15740,15740,0
20231024,195000,1339904670,15740,15740,15740,15740,0
20231024,194900,1339904670,15740,15740,15740,15740,0
20231024,194800,1339904670,15740,15740,15740,15740,0
20231024,194700,1339904670,15740,15740,15740,15740,0
20231024,194600,1339904670,15740,15740,15740,15740,0
20231024,194500,1339904670,15740,15740,15740,15740,0
20231024,194400,1339904670,15740,15740,15740,15740,0
20231024,194300,1339904670,15740,15740,15740,15740,0
20231024,194200,1339904670,15740,15740,15740,15740,0
20231024,194100,1339904670,15740,15740,15740,15740,0
20231024,194000,1339904670,15740,15740,15740,15740,0
20231024,193900,1339904670,15740,15740,15740,15740,0
20231024,193800,1339904670,15740,15740,15740,15740,0
20231024,193700,1339904670,15740,15740,15740,15740,0
20231024,193600,1339904670,15740,15740,15740,15740,0
20231024,193500,1339904670,15740,15740,15740,15740,0
20231024,193400,1339904670,15740,15740,15740,15740,0
20231024,193300,1339904670,15740,15740,15740,15740,0
20231024,193200,1339904670,15740,15740,15740,15740,0
20231024,193100,1339904670,15740,15740,15740,15740,0
20231024,193000,1339904670,15740,15740,15740,15740,0
20231024,192900,1339904670,15740,15740,15740,15740,535
20231024,192800,1339904670,15740,15740,15740,15740,0
20231024,192700,1339904670,15740,15740,15740,15740,0
20231024,192600,1339904670,15740,15740,15740,15740,0
20231024,192500,1339904670,15740,15740,15740,15740,0
20231024,192400,1339904670,15740,15740,15740,15740,0
20231024,192300,1339904670,15740,15740,15740,15740,0
20231024,192200,1339904670,15740,15740,15740,15740,0
20231024,192100,1339904670,15740,15740,15740,15740,0
20231024,192000,1339904670,15740,15740,15740,15740,0
20231024,191900,1339904670,15740,15740,15740,15740,0
20231024,191800,1339904670,15740,15740,15740,15740,0
20231024,191700,1339904670,15740,15740,15740,15740,0
20231024,191600,1339904670,15740,15740,15740,15740,0
20231024,191500,1339904670,15740,15740,15740,15740,0
20231024,191400,1339904670,15740,15740,15740,15740,0
20231024,191300,1339904670,15740,15740,15740,15740,0
20231024,191200,1339904670,15740,15740,15740,15740,0
20231024,191100,1339904670,15740,15740,15740,15740,0
20231024,191000,1339904670,15740,15740,15740,15740,0
20231024,190900,1339904670,15740,15740,15740,15740,0
20231024,190800,1339904670,15740,15740,15740,15740,0
20231024,190700,1339904670,15740,15740,15740,15740,0
20231024,190600,1339904670,15740,15740,15740,15740,0
20231024,190500,1339904670,15740,15740,15740,15740,0
20231024,190400,1339904670,15740,15740,15740,15740,0
20231024,190300,1339904670,15740,15740,15740,15740,0
20231024,190200,1339904670,15740,15740,15740,15740,0
20231024,190100,1339904670,15740,15740,15740,15740,0
20231024,190000,1339904670,15740,15740,15740,15740,0
20231024,185900,1339904670,15740,15740,15740,15740,535
20231024,185800,1339904670,15740,15740,15740,15740,0
20231024,185700,1339904670,15740,15740,15740,15740,0
20231024,185600,1339904670,15740,15740,15740,15740,0
20231024,185500,1339904670,15740,15740,15740,15740,0
20231024,185400,1339904670,15740,15740,15740,15740,0
20231024,185300,1339904670,15740,15740,15740,15740,0
20231024,185200,1339904670,15740,15740,15740,15740,0
20231024,185100,1339904670,15740,15740,15740,15740,0
20231024,185000,1339904670,15740,15740,15740,15740,0
20231024,184900,1339904670,15740,15740,15740,15740,0
20231024,184800,1339904670,15740,15740,15740,15740,0
20231024,184700,1339904670,15740,15740,15740,15740,0
20231024,184600,1339904670,15740,15740,15740,15740,0
20231024,184500,1339904670,15740,15740,15740,15740,0
20231024,184400,1339904670,15740,15740,15740,15740,0
20231024,184300,1339904670,15740,15740,15740,15740,0
20231024,184200,1339904670,15740,15740,15740,15740,0
20231024,184100,1339904670,15740,15740,15740,15740,0
20231024,184000,1339904670,15740,15740,15740,15740,0
20231024,183900,1339904670,15740,15740,15740,15740,0
20231024,183800,1339904670,15740,15740,15740,15740,0
20231024,183700,1339904670,15740,15740,15740,15740,0
20231024,183600,1339904670,15740,15740,15740,15740,0
20231024,183500,1339904670,15740,15740,15740,15740,0
20231024,183400,1339904670,15740,15740,15740,15740,0
20231024,183300,1339904670,15740,15740,15740,15740,0
20231024,183200,1339904670,15740,15740,15740,15740,0
20231024,183100,1339904670,15740,15740,15740,15740,0
20231024,183000,1339904670,15740,15740,15740,15740,0
20231024,182900,1339904670,15740,15740,15740,15740,535
20231024,182800,1339904670,15740,15740,15740,15740,0
20231024,182700,1339904670,15740,15740,15740,15740,0
20231024,182600,1339904670,15740,15740,15740,15740,0
20231024,182500,1339904670,15740,15740,15740,15740,0
20231024,182400,1339904670,15740,15740,15740,15740,0
20231024,182300,1339904670,15740,15740,15740,15740,0
20231024,182200,1339904670,15740,15740,15740,15740,0
20231024,182100,1339904670,15740,15740,15740,15740,0
20231024,182000,1339904670,15740,15740,15740,15740,0
20231024,181900,1339904670,15740,15740,15740,15740,0
20231024,181800,1339904670,15740,15740,15740,15740,0
20231024,181700,1339904670,15740,15740,15740,15740,0
20231024,181600,1339904670,15740,15740,15740,15740,0
20231024,181500,1339904670,15740,15740,15740,15740,0
20231024,181400,1339904670,15740,15740,15740,15740,0
20231024,181300,1339904670,15740,15740,15740,15740,0
20231024,181200,1339904670,15740,15740,15740,15740,0
20231024,181100,1339904670,15740,15740,15740,15740,0
20231024,181000,1339904670,15740,15740,15740,15740,0
20231024,180900,1339904670,15740,15740,15740,15740,0
20231024,180800,1339904670,15740,15740,15740,15740,0
20231024,180700,1339904670,15740,15740,15740,15740,0
20231024,180600,1339904670,15740,15740,15740,15740,0
20231024,180500,1339904670,15740,15740,15740,15740,0
20231024,180400,1339904670,15740,15740,15740,15740,0
20231024,180300,1339904670,15740,15740,15740,15740,0
20231024,180200,1339904670,15740,15740,15740,15740,0
20231024,180100,1339904670,15740,15740,15740,15740,0
20231024,180000,1339904670,15740,15740,15740,15740,0
20231024,175900,1339904670,15740,15740,15740,15740,535
20231024,175800,1339904670,15740,15740,15740,15740,0
20231024,175700,1339904670,15740,15740,15740,15740,0
20231024,175600,1339904670,15740,15740,15740,15740,0
20231024,175500,1339904670,15740,15740,15740,15740,0
20231024,175400,1339904670,15740,15740,15740,15740,0
20231024,175300,1339904670,15740,15740,15740,15740,0
20231024,175200,1339904670,15740,15740,15740,15740,0
20231024,175100,1339904670,15740,15740,15740,15740,0
20231024,175000,1339904670,15740,15740,15740,15740,0
20231024,174900,1339904670,15740,15740,15740,15740,0
20231024,174800,1339904670,15740,15740,15740,15740,0
20231024,174700,1339904670,15740,15740,15740,15740,0
20231024,174600,1339904670,15740,15740,15740,15740,0
20231024,174500,1339904670,15740,15740,15740,15740,0
20231024,174400,1339904670,15740,15740,15740,15740,0
20231024,174300,1339904670,15740,15740,15740,15740,0
20231024,174200,1339904670,15740,15740,15740,15740,0
20231024,174100,1339904670,15740,15740,15740,15740,0
20231024,174000,1339904670,15740,15740,15740,15740,0
20231024,173900,1339904670,15740,15740,15740,15740,0
20231024,173800,1339904670,15740,15740,15740,15740,0
20231024,173700,1339904670,15740,15740,15740,15740,0
20231024,173600,1339904670,15740,15740,15740,15740,0
20231024,173500,1339904670,15740,15740,15740,15740,0
20231024,173400,1339904670,15740,15740,15740,15740,0
20231024,173300,1339904670,15740,15740,15740,15740,0
20231024,173200,1339904670,15740,15740,15740,15740,0
20231024,173100,1339904670,15740,15740,15740,15740,0
20231024,173000,1339904670,15740,15740,15740,15740,0
20231024,172900,1339904670,15740,15740,15740,15740,535
20231024,172800,1339904670,15740,15740,15740,15740,0
20231024,172700,1339904670,15740,15740,15740,15740,0
20231024,172600,1339904670,15740,15740,15740,15740,0
20231024,172500,1339904670,15740,15740,15740,15740,0
20231024,172400,1339904670,15740,15740,15740,15740,0
20231024,172300,1339904670,15740,15740,15740,15740,0
20231024,172200,1339904670,15740,15740,15740,15740,0
20231024,172100,1339904670,15740,15740,15740,15740,0
20231024,172000,1339904670,15740,15740,15740,15740,0
20231024,171900,1339904670,15740,15740,15740,15740,0
20231024,171800,1339904670,15740,15740,15740,15740,0
20231024,171700,1339904670,15740,15740,15740,15740,0
20231024,171600,1339904670,15740,15740,15740,15740,0
20231024,171500,1339904670,15740,15740,15740,15740,0
20231024,171400,1339904670,15740,15740,15740,15740,0
20231024,171300,1339904670,15740,15740,15740,15740,0
20231024,171200,1339904670,15740,15740,15740,15740,0
20231024,171100,1339904670,15740,15740,15740,15740,0
20231024,171000,1339904670,15740,15740,15740,15740,0
20231024,170900,1339904670,15740,15740,15740,15740,0
20231024,170800,1339904670,15740,15740,15740,15740,0
20231024,170700,1339904670,15740,15740,15740,15740,0
20231024,170600,1339904670,15740,15740,15740,15740,0
20231024,170500,1339904670,15740,15740,15740,15740,0
20231024,170400,1339904670,15740,15740,15740,15740,0
20231024,170300,1339904670,15740,15740,15740,15740,0
20231024,170200,1339904670,15740,15740,15740,15740,0
20231024,170100,1339904670,15740,15740,15740,15740,0
20231024,170000,1339904670,15740,15740,15740,15740,0
20231024,165900,1339904670,15740,15740,15740,15740,535
20231024,165800,1339904670,15740,15740,15740,15740,0
20231024,165700,1339904670,15740,15740,15740,15740,0
20231024,165600,1339904670,15740,15740,15740,15740,0
20231024,165500,1339904670,15740,15740,15740,15740,0
20231024,165400,1339904670,15740,15740,15740,15740,0
20231024,165300,1339904670,15740,15740,15740,15740,0
20231024,165200,1339904670,15740,15740,15740,15740,0
20231024,165100,1339904670,15740,15740,15740,15740,0
20231024,165000,1339904670,15740,15740,15740,15740,0
20231024,164900,1339904670,15740,15740,15740,15740,0
20231024,164800,1339904670,15740,15740,15740,15740,0
20231024,164700,1339904670,15740,15740,15740,15740,0
20231024,164600,1339904670,15740,15740,15740,15740,0
20231024,164500,1339904670,15740,15740,15740,15740,0
20231024,164400,1339904670,15740,15740,15740,15740,0
20231024,164300,1339904670,15740,15740,15740,15740,0
20231024,164200,1339904670,15740,15740,15740,15740,0
20231024,164100,1339904670,15740,15740,15740,15740,0
20231024,164000,1339904670,15740,15740,15740,15740,0
20231024,163900,1339904670,15740,15740,15740,15740,0
20231024,163800,1339904670,15740,15740,15740,15740,0
20231024,163700,1339904670,15740,15740,15740,15740,0
20231024,163600,1339904670,15740,15740,15740,15740,0
20231024,163500,1339904670,15740,15740,15740,15740,0
20231024,163400,1339904670,15740,15740,15740,15740,0
20231024,163300,1339904670,15740,15740,15740,15740,0
20231024,163200,1339904670,15740,15740,15740,15740,0
20231024,163100,1339904670,15740,15740,15740,15740,0
20231024,163000,1339904670,15740,15740,15740,15740,0
20231024,162900,1339904670,15740,15740,15740,15740,535
20231024,162800,1339904670,15740,15740,15740,15740,0
20231024,162700,1339904670,15740,15740,15740,15740,0
20231024,162600,1339904670,15740,15740,15740,15740,0
20231024,162500,1339904670,15740,15740,15740,15740,0
20231024,162400,1339904670,15740,15740,15740,15740,0
20231024,162300,1339904670,15740,15740,15740,15740,0
20231024,162200,1339904670,15740,15740,15740,15740,0
20231024,162100,1339904670,15740,15740,15740,15740,0
20231024,162000,1339904670,15740,15740,15740,15740,0
20231024,161900,1339904670,15740,15740,15740,15740,0
20231024,161800,1339904670,15740,15740,15740,15740,0
20231024,161700,1339904670,15740,15740,15740,15740,0
20231024,161600,1339904670,15740,15740,15740,15740,0
20231024,161500,1339904670,15740,15740,15740,15740,0
20231024,161400,1339904670,15740,15740,15740,15740,0
20231024,161300,1339904670,15740,15740,15740,15740,0
20231024,161200,1339904670,15740,15740,15740,15740,0
20231024,161100,1339904670,15740,15740,15740,15740,0
20231024,161000,1339904670,15740,15740,15740,15740,0
20231024,160900,1339904670,15740,15740,15740,15740,0
20231024,160800,1339904670,15740,15740,15740,15740,0
20231024,160700,1339904670,15740,15740,15740,15740,0
20231024,160600,1339904670,15740,15740,15740,15740,0
20231024,160500,1339904670,15740,15740,15740,15740,0
20231024,160400,1339904670,15740,15740,15740,15740,0
20231024,160300,1339904670,15740,15740,15740,15740,0
20231024,160200,1339904670,15740,15740,15740,15740,0
20231024,160100,1339904670,15740,15740,15740,15740,0
20231024,160000,1339904670,15740,15740,15740,15740,0
20231024,155900,1339904670,15740,15740,15740,15740,535
20231024,155800,1339904670,15740,15740,15740,15740,0
20231024,155700,1339904670,15740,15740,15740,15740,0
20231024,155600,1339904670,15740,15740,15740,15740,0
20231024,155500,1339904670,15740,15740,15740,15740,0
20231024,155400,1339904670,15740,15740,15740,15740,0
20231024,155300,1339904670,15740,15740,15740,15740,0
20231024,155200,1339904670,15740,15740,15740,15740,0
20231024,155100,1339904670,15740,15740,15740,15740,0
20231024,155000,1339904670,15740,15740,15740,15740,0
20231024,154900,1339904670,15740,15740,15740,15740,0
20231024,154800,1339904670,15740,15740,15740,15740,0
20231024,154700,1339904670,15740,15740,15740,15740,0
20231024,154600,1339904670,15740,15740,15740,15740,0
20231024,154500,1339904670,15740,15740,15740,15740,0
20231024,154400,1339904670,15740,15740,15740,15740,0
20231024,154300,1339904670,15740,15740,15740,15740,0
20231024,154200,1339904670,15740,15740,15740,15740,0
20231024,154100,1339904670,15740,15740,15740,15740,0
20231024,154000,1339904670,15740,15740,15740,15740,0
20231024,153900,1339904670,15740,15740,15740,15740,0
20231024,153800,1339904670,15740,15740,15740,15740,0
20231024,153700,1339904670,15740,15740,15740,15740,0
20231024,153600,1339904670,15740,15740,15740,15740,0
20231024,153500,1339904670,15740,15740,15740,15740,0
20231024,153400,1339904670,15740,15740,15740,15740,0
20231024,153300,1339904670,15740,15740,15740,15740,0
20231024,153200,1339904670,15740,15740,15740,15740,0
20231024,153100,1339904670,15740,15740,15740,15740,0
20231024,153000,1339904670,15740,15740,15740,15740,535
20231024,152900,1331483770,15710,15710,15710,15710,0
20231024,152800,1331483770,15710,15710,15710,15710,0
20231024,152700,1331483770,15710,15710,15710,15710,0
20231024,152600,1331483770,15710,15710,15710,15710,0
20231024,152500,1331483770,15710,15710,15710,15710,0
20231024,152400,1331483770,15710,15710,15710,15710,0
20231024,152300,1331483770,15710,15710,15710,15710,0
20231024,152200,1331483770,15710,15710,15710,15710,0
20231024,152100,1331483770,15710,15710,15710,15710,0
20231024,152000,1331483770,15710,15710,15710,15710,0
20231024,151900,1331483770,15710,15710,15710,15710,14
20231024,151800,1331263830,15710,15690,15720,15510,476
20231024,151700,1323840030,15690,15690,15690,15690,54
20231024,151600,1322992770,15600,15600,15600,15600,100
20231024,151500,1321432770,15600,15690,15690,15600,197
20231024,151400,1318358390,15690,15770,15770,15690,51
20231024,151300,1317557930,15780,15770,15780,15770,100
20231024,151200,1315980030,15700,15660,15700,15660,134
20231024,151100,1313877560,15620,15630,15630,15620,75
20231024,151000,1312705510,15630,15660,15660,15630,150
20231024,150900,1310357900,15660,15670,15670,15660,100
20231024,150800,1308791850,15670,15780,15780,15670,321
20231024,150700,1303751630,15790,15750,15790,15750,510
20231024,150600,1295718730,15710,15710,15710,15710,200
20231024,150500,1292576730,15770,15770,15770,15770,500
20231024,150400,1284691730,15790,15790,15790,15790,50
20231024,150300,1283902230,15800,15770,15800,15770,622
20231024,150200,1274083220,15770,15750,15770,15750,359
20231024,150100,1268426860,15740,15720,15740,15720,299
20231024,150000,1263721680,15720,15740,15740,15720,117
20231024,145900,1261882120,15740,15730,15740,15730,223
20231024,145800,1258373210,15730,15690,15730,15630,335
20231024,145700,1253108930,15630,15710,15710,15630,263
20231024,145600,1248985200,15710,15710,15710,15710,15
20231024,145500,1248749550,15700,15590,15700,15590,2171
20231024,145400,1214804480,15590,15650,15660,15590,66
20231024,145300,1213772700,15640,15640,15640,15640,347
20231024,145200,1208345620,15640,15640,15640,15640,5
20231024,145100,1208267420,15640,15580,15640,15580,117
20231024,145000,1206438740,15590,15590,15590,15590,0
20231024,144900,1206438740,15590,15590,15590,15590,0
20231024,144800,1206438740,15590,15550,15590,15490,770
20231024,144700,1194485070,15550,15530,15550,15480,471
20231024,144600,1187164920,15480,15530,15540,15480,70
20231024,144500,1186080100,15490,15500,15500,15490,12
20231024,144400,1185894120,15500,15500,15500,15500,0
20231024,144300,1185894120,15500,15500,15500,15500,0
20231024,144200,1185894120,15500,15530,15530,15500,111
20231024,144100,1184173130,15550,15550,15550,15550,0
20231024,144000,1184173130,15550,15550,15550,15550,21
20231024,143900,1183846580,15580,15550,15580,15550,3
20231024,143800,1183799870,15590,15590,15590,15590,46
20231024,143700,1183082730,15590,15600,15600,15590,118
20231024,143600,1181242030,15600,15600,15600,15600,0
20231024,143500,1181242030,15600,15610,15610,15600,165
20231024,143400,1178666520,15610,15610,15610,15610,300
20231024,143300,1173983520,15610,15630,15640,15610,31
20231024,143200,1173499000,15610,15600,15610,15590,890
20231024,143100,1159612560,15590,15570,15600,15570,162
20231024,143000,1157086660,15580,15610,15610,15580,130
20231024,142900,1155058960,15600,15610,15610,15600,500
20231024,142800,1147258950,15670,15670,15670,15670,5
20231024,142700,1147180600,15680,15680,15680,15680,0
20231024,142600,1147180600,15680,15680,15680,15680,17
20231024,142500,1146914040,15670,15650,15670,15650,255
20231024,142400,1142920840,15670,15670,15670,15670,7
20231024,142300,1142811150,15630,15700,15700,15630,14
20231024,142200,1142591620,15700,15600,15700,15590,1136
20231024,142100,1124826610,15600,15590,15600,15590,941
20231024,142000,1110156110,15590,15590,15590,15590,0
20231024,141900,1110156110,15590,15590,15590,15590,4
20231024,141800,1110093750,15600,15600,15600,15600,0
20231024,141700,1110093750,15600,15600,15600,15590,247
20231024,141600,1106240580,15600,15590,15610,15590,388
20231024,141500,1100187580,15560,15560,15560,15560,0
20231024,141400,1100187580,15560,15560,15560,15560,33
20231024,141300,1099674100,15560,15610,15610,15560,34
20231024,141200,1099144410,15620,15620,15620,15620,50
20231024,141100,1098363410,15620,15570,15620,15570,627
20231024,141000,1088580120,15560,15530,15560,15460,850
20231024,140900,1075358030,15430,15440,15520,15430,4186
20231024,140800,1010564130,15400,15430,15430,15400,1424
20231024,140700,988632310,15460,15430,15470,15430,955
20231024,140600,973878420,15420,15420,15420,15400,224
20231024,140500,970424590,15420,15400,15420,15400,121
20231024,140400,968560770,15370,15370,15370,15370,0
20231024,140300,968560770,15370,15370,15370,15370,0
20231024,140200,968560770,15370,15370,15370,15370,0
20231024,140100,968560770,15370,15370,15370,15370,20
20231024,140000,968253370,15370,15370,15370,15370,0
20231024,135900,968253370,15370,15370,15370,15370,13
20231024,135800,968053560,15360,15360,15360,15360,0
20231024,135700,968053560,15360,15360,15360,15360,0
20231024,135600,968053560,15360,15360,15360,15360,0
20231024,135500,968053560,15360,15360,15360,15360,0
20231024,135400,968053560,15360,15360,15360,15360,0
20231024,135300,968053560,15360,15360,15360,15360,0
20231024,135200,968053560,15360,15360,15360,15360,40
20231024,135100,967439160,15430,15430,15430,15430,27
20231024,135000,967022550,15430,15430,15430,15430,0
20231024,134900,967022550,15430,15430,15430,15430,0
20231024,134800,967022550,15430,15420,15440,15420,247
20231024,134700,963211700,15430,15390,15430,15390,129
20231024,134600,961222920,15330,15330,15330,15330,0
20231024,134500,961222920,15330,15330,15330,15330,100
20231024,134400,959689920,15400,15400,15400,15400,0
20231024,134300,959689920,15400,15390,15400,15390,1159
20231024,134200,941843920,15390,15390,15390,15390,0
20231024,134100,941843920,15390,15390,15390,15390,0
20231024,134000,941843920,15390,15390,15390,15390,0
20231024,133900,941843920,15390,15390,15390,15390,2
20231024,133800,941813140,15390,15390,15390,15390,0
20231024,133700,941813140,15390,15390,15390,15390,0
20231024,133600,941813140,15390,15390,15390,15390,6
20231024,133500,941720800,15390,15390,15390,15390,0
20231024,133400,941720800,15390,15390,15390,15390,2
20231024,133300,941690020,15390,15370,15390,15370,157
20231024,133200,939275210,15400,15400,15400,15400,0
20231024,133100,939275210,15400,15400,15400,15400,10
20231024,133000,939121210,15300,15300,15300,15300,300
20231024,132900,934531210,15300,15300,15300,15300,312
20231024,132800,929757610,15300,15370,15370,15300,800
20231024,132700,917487970,15370,15410,15410,15370,146
20231024,132600,915240250,15420,15420,15420,15420,176
20231024,132500,912526330,15410,15410,15410,15410,0
20231024,132400,912526330,15410,15410,15410,15410,7
20231024,132300,912418460,15410,15390,15420,15370,77
20231024,132200,911234330,15390,15390,15390,15390,103
20231024,132100,909649160,15400,15360,15400,15360,388
20231024,132000,903679580,15360,15360,15360,15360,80
20231024,131900,902450780,15380,15320,15380,15320,101
20231024,131800,900899830,15350,15310,15350,15310,729
20231024,131700,889725280,15260,15260,15260,15260,0
20231024,131600,889725280,15260,15260,15260,15260,0
20231024,131500,889725280,15260,15260,15260,15260,0
20231024,131400,889725280,15260,15260,15260,15260,200
20231024,131300,886673280,15260,15260,15260,15260,169
20231024,131200,884094340,15260,15270,15270,15260,50
20231024,131100,883331330,15260,15260,15260,15260,50
20231024,131000,882568330,15260,15260,15260,15260,0
20231024,130900,882568330,15260,15260,15260,15260,0
20231024,130800,882568330,15260,15260,15260,15260,0
20231024,130700,882568330,15260,15280,15280,15260,2
20231024,130600,882537790,15270,15270,15270,15270,0
20231024,130500,882537790,15270,15270,15270,15270,20
20231024,130400,882232390,15270,15270,15270,15270,9
20231024,130300,882094960,15260,15260,15260,15260,0
20231024,130200,882094960,15260,15260,15260,15260,1
20231024,130100,882079700,15260,15260,15260,15260,6
20231024,130000,881988140,15250,15260,15260,15250,179
20231024,125900,879258350,15200,15200,15200,15200,0
20231024,125800,879258350,15200,15200,15200,15200,120
20231024,125700,877434350,15200,15200,15200,15200,0
20231024,125600,877434350,15200,15200,15200,15200,46
20231024,125500,876735150,15200,15220,15220,15200,88
20231024,125400,875396700,15230,15260,15260,15230,35
20231024,125300,874863000,15230,15230,15230,15230,0
20231024,125200,874863000,15230,15240,15240,15230,35
20231024,125100,874329910,15230,15230,15230,15230,0
20231024,125000,874329910,15230,15240,15240,15230,47
20231024,124900,873613640,15240,15230,15240,15230,35
20231024,124800,873080500,15210,15220,15220,15210,319
20231024,124700,868228370,15210,15250,15260,15210,615
20231024,124600,858867760,15200,15300,15300,15200,100
20231024,124500,857344870,15290,15290,15290,15290,0
20231024,124400,857344870,15290,15300,15300,15290,464
20231024,124300,850246360,15270,15270,15270,15270,7
20231024,124200,850139470,15220,15230,15230,15220,26
20231024,124100,849743740,15220,15270,15270,15220,145
20231024,124000,847535710,15280,15280,15280,15280,60
20231024,123900,846618910,15280,15280,15280,15280,100
20231024,123800,845090910,15290,15290,15290,15290,0
20231024,123700,845090910,15290,15290,15290,15290,0
20231024,123600,845090910,15290,15290,15290,15290,0
20231024,123500,845090910,15290,15290,15290,15290,0
20231024,123400,845090910,15290,15290,15290,15290,0
20231024,123300,845090910,15290,15290,15290,15290,0
20231024,123200,845090910,15290,15290,15290,15290,0
20231024,123100,845090910,15290,15290,15290,15290,0
20231024,123000,845090910,15290,15290,15290,15290,0
20231024,122900,845090910,15290,15290,15290,15290,0
20231024,122800,845090910,15290,15290,15290,15290,0
20231024,122700,845090910,15290,15290,15290,15290,0
20231024,122600,845090910,15290,15290,15290,15290,8
20231024,122500,844968590,15290,15280,15290,15280,7
20231024,122400,844861610,15290,15290,15290,15290,0
20231024,122300,844861610,15290,15290,15290,15290,0
20231024,122200,844861610,15290,15290,15290,15290,0
20231024,122100,844861610,15290,15290,15290,15290,0
20231024,122000,844861610,15290,15290,15290,15290,0
20231024,121900,844861610,15290,15290,15290,15290,6
20231024,121800,844769870,15300,15300,15300,15300,0
20231024,121700,844769870,15300,15300,15300,15300,0
20231024,121600,844769870,15300,15300,15300,15300,6
20231024,121500,844678070,15300,15240,15300,15230,12
20231024,121400,844494880,15220,15220,15220,15220,0
20231024,121300,844494880,15220,15220,15220,15220,1
20231024,121200,844479660,15210,15210,15210,15210,0
20231024,121100,844479660,15210,15210,15210,15210,0
20231024,121000,844479660,15210,15210,15210,15210,0
20231024,120900,844479660,15210,15210,15210,15210,0
20231024,120800,844479660,15210,15220,15220,15210,500
20231024,120700,836874640,15210,15210,15210,15210,0
20231024,120600,836874640,15210,15250,15250,15210,376
20231024,120500,831152970,15270,15270,15270,15270,0
20231024,120400,831152970,15270,15270,15270,15270,0
20231024,120300,831152970,15270,15270,15270,15270,0
20231024,120200,831152970,15270,15270,15270,15270,10
20231024,120100,831000270,15290,15290,15290,15290,5
20231024,120000,830923820,15300,15300,15300,15300,0
20231024,115900,830923820,15300,15300,15300,15300,0
20231024,115800,830923820,15300,15300,15300,15300,0
20231024,115700,830923820,15300,15300,15300,15300,0
20231024,115600,830923820,15300,15300,15300,15300,0
20231024,115500,830923820,15300,15300,15300,15300,0
20231024,115400,830923820,15300,15300,15300,15300,0
20231024,115300,830923820,15300,15380,15380,15300,301
20231024,115200,826318440,15380,15320,15380,15300,402
20231024,115100,820167490,15310,15310,15310,15310,0
20231024,115000,820167490,15310,15310,15310,15310,0
20231024,114900,820167490,15310,15330,15330,15310,530
20231024,114800,812052440,15330,15340,15340,15330,3
20231024,114700,812006440,15340,15340,15340,15340,4
20231024,114600,811945080,15340,15340,15340,15340,0
20231024,114500,811945080,15340,15340,15340,15340,0
20231024,114400,811945080,15340,15340,15340,15340,0
20231024,114300,811945080,15340,15340,15340,15340,0
20231024,114200,811945080,15340,15340,15340,15340,5
20231024,114100,811868380,15340,15340,15340,15340,0
20231024,114000,811868380,15340,15340,15340,15340,90
20231024,113900,810487780,15340,15340,15340,15340,160
20231024,113800,808033380,15350,15350,15350,15350,10
20231024,113700,807879880,15350,15350,15350,15350,10
20231024,113600,807726380,15340,15340,15340,15340,0
20231024,113500,807726380,15340,15340,15340,15340,101
20231024,113400,806177040,15300,15300,15300,15300,5
20231024,113300,806100540,15300,15300,15300,15300,0
20231024,113200,806100540,15300,15300,15300,15300,0
20231024,113100,806100540,15300,15300,15300,15300,0
20231024,113000,806100540,15300,15300,15300,15300,0
20231024,112900,806100540,15300,15300,15300,15300,3
20231024,112800,806054640,15300,15300,15300,15300,39
20231024,112700,805457940,15300,15300,15300,15300,0
20231024,112600,805457940,15300,15300,15300,15300,0
20231024,112500,805457940,15300,15300,15300,15300,0
20231024,112400,805457940,15300,15320,15320,15300,32
20231024,112300,804967940,15330,15330,15330,15330,50
20231024,112200,804201440,15320,15320,15320,15320,0
20231024,112100,804201440,15320,15340,15340,15320,119
20231024,112000,802376990,15340,15340,15340,15340,6
20231024,111900,802284950,15350,15350,15350,15350,5
20231024,111800,802208200,15350,15350,15350,15350,109
20231024,111700,800535050,15340,15340,15340,15340,0
20231024,111600,800535050,15340,15330,15340,15330,60
20231024,111500,799614950,15420,15410,15420,15410,115
20231024,111400,797841660,15420,15420,15420,15420,0
20231024,111300,797841660,15420,15360,15420,15360,452
20231024,111200,790887750,15280,15280,15280,15280,0
20231024,111100,790887750,15280,15300,15300,15280,116
20231024,111000,789113820,15300,15280,15300,15280,332
20231024,110900,784038770,15210,15210,15210,15210,50
20231024,110800,783278270,15180,15190,15190,15180,2
20231024,110700,783247900,15160,15360,15370,15160,975
20231024,110600,768376640,15370,15380,15380,15370,67
20231024,110500,767346840,15390,15370,15390,15370,762
20231024,110400,755627260,15380,15390,15390,15380,16
20231024,110300,755381080,15390,15390,15400,15350,1718
20231024,110200,728948400,15380,15270,15380,15270,962
20231024,110100,714210790,15210,15090,15210,15090,859
20231024,110000,701180370,15000,15010,15010,15000,553
20231024,105900,692884990,14990,14990,14990,14990,0
20231024,105800,692884990,14990,15000,15000,14990,116
20231024,105700,691145090,15000,15040,15040,15000,328
20231024,105600,686223970,15040,15050,15050,15040,86
20231024,105500,684930500,15050,15050,15050,15050,50
20231024,105400,684178000,15050,15050,15050,15050,29
20231024,105300,683741550,15100,15100,15100,15100,0
20231024,105200,683741550,15100,15100,15100,15100,173
20231024,105100,681129250,15180,15180,15180,15180,0
20231024,105000,681129250,15180,15100,15180,15100,246
20231024,104900,677411990,15050,15090,15090,15050,409
20231024,104800,671256180,15090,15030,15090,15030,611
20231024,104700,662070570,14960,14950,15000,14950,4
20231024,104600,662010710,14950,15030,15030,14870,657
20231024,104500,652208040,14930,14940,14980,14930,345
20231024,104400,647047950,14940,14860,14940,14810,1576
20231024,104300,623649960,14870,14910,14980,14850,969
20231024,104200,609219420,14900,14910,14910,14900,900
20231024,104100,595803420,14910,14910,14910,14910,0
20231024,104000,595803420,14910,14930,14930,14910,1455
20231024,103900,574091100,14930,14940,14940,14930,125
20231024,103800,572224830,14940,14940,14940,14940,6
20231024,103700,572135190,14940,14940,14940,14940,94
20231024,103600,570730830,14940,15020,15020,14940,212
20231024,103500,567549870,15020,14940,15020,14940,247
20231024,103400,563847930,14940,14950,14950,14940,217
20231024,103300,560605820,14950,14980,14980,14950,2626
20231024,103200,521313680,14990,15030,15030,14990,595
20231024,103100,512387240,15040,15040,15040,15040,25
20231024,103000,512011240,15080,15080,15080,15080,0
20231024,102900,512011240,15080,15030,15080,15030,21
20231024,102800,511695560,15020,15020,15020,15020,227
20231024,102700,508286020,15020,15020,15020,15020,8
20231024,102600,508165860,15020,15020,15020,15020,50
20231024,102500,507414860,15020,15090,15090,15020,550
20231024,102400,499143360,15030,15020,15030,15000,2548
20231024,102300,460912500,15020,15020,15020,15020,90
20231024,102200,459560700,15000,15100,15100,15000,1773
20231024,102100,432936760,15110,15120,15120,15110,2
20231024,102000,432906530,15120,15120,15120,15120,1
20231024,101900,432891410,15200,15200,15200,15200,53
20231024,101800,432085810,15130,15130,15130,15130,50
20231024,101700,431329310,15170,15170,15170,15170,259
20231024,101600,427400280,15170,15170,15170,15170,141
20231024,101500,425261310,15220,15260,15290,15110,988
20231024,101400,410251600,15260,15140,15260,15140,1562
20231024,101300,386516350,15010,15050,15050,15010,1200
20231024,101200,368484340,15050,15050,15050,15050,0
20231024,101100,368484340,15050,15040,15050,15040,125
20231024,101000,366603840,15030,15100,15100,15030,1000
20231024,100900,351551040,15080,15070,15080,15070,18
20231024,100800,351279680,15050,15060,15060,15050,252
20231024,100700,347486080,15150,15150,15150,15150,0
20231024,100600,347486080,15150,15150,15150,15050,998
20231024,100500,332410010,15060,15060,15060,15060,0
20231024,100400,332410010,15060,15060,15060,15060,20
20231024,100300,332108810,15050,15150,15150,15050,83
20231024,100200,330858740,15050,15050,15050,15050,7
20231024,100100,330753390,15170,15170,15170,15170,0
20231024,100000,330753390,15170,15170,15170,15170,1
20231024,095900,330738220,15050,15050,15050,15050,201
20231024,095800,327713170,15050,15050,15050,15050,100
20231024,095700,326208170,15050,15060,15060,15050,184
20231024,095600,323438870,15050,15060,15060,15050,196
20231024,095500,320487160,15140,15140,15140,15140,10
20231024,095400,320335760,15140,15030,15140,15010,482
20231024,095300,313074690,15020,15020,15020,15020,114
20231024,095200,311362410,15020,15020,15020,15020,725
20231024,095100,300472910,15020,15030,15030,15020,101
20231024,095000,298954890,15170,15030,15170,15030,77
20231024,094900,297797440,15020,15110,15170,15020,1393
20231024,094800,276789130,15220,15220,15220,15220,0
20231024,094700,276789130,15220,15220,15220,15220,1
20231024,094600,276773910,15110,15110,15110,15110,14
20231024,094500,276562370,15100,15150,15150,15100,1002
20231024,094400,261416090,15250,15250,15250,15250,0
20231024,094300,261416090,15250,15250,15250,15250,0
20231024,094200,261416090,15250,15150,15250,15150,495
20231024,094100,253886860,15150,15150,15150,15130,293
20231024,094000,249448930,15250,15250,15250,15250,20
20231024,093900,249143930,15250,15250,15250,15250,0
20231024,093800,249143930,15250,15250,15250,15250,11
20231024,093700,248976180,15250,15130,15250,15130,2
20231024,093600,248945800,15250,15250,15250,15250,10
20231024,093500,248793300,15260,15210,15260,15210,14
20231024,093400,248580060,15210,15000,15210,15000,1243
20231024,093300,229778660,15000,15060,15060,15000,101
20231024,093200,228263600,15060,15060,15060,15060,26
20231024,093100,227872040,14970,14970,14970,14970,139
20231024,093000,225791210,14970,15080,15080,14960,3753
20231024,092900,169415690,15080,15120,15120,15080,2144
20231024,092800,137030860,15130,15150,15150,15130,361
20231024,092700,131566100,15140,15140,15140,15140,255
20231024,092600,127705400,15140,15220,15220,15140,361
20231024,092500,122223710,15260,15260,15260,15260,2
20231024,092400,122193190,15220,15220,15220,15220,0
20231024,092300,122193190,15220,15220,15220,15220,46
20231024,092200,121493070,15210,15200,15230,15200,150
20231024,092100,119209620,15200,15230,15230,15200,2057
20231024,092000,87935630,15230,15250,15250,15230,706
20231024,091900,77178700,15290,15250,15290,15240,110
20231024,091800,75497700,15240,15240,15240,15240,475
20231024,091700,68258700,15240,15290,15290,15240,1122
20231024,091600,51150310,15290,15290,15290,15290,2
20231024,091500,51119730,15290,15300,15300,15260,511
20231024,091400,43311440,15290,15310,15310,15290,99
20231024,091300,41797630,15310,15400,15400,15310,98
20231024,091200,40296020,15400,15400,15400,15400,30
20231024,091100,39834020,15400,15400,15400,15400,86
20231024,091000,38509620,15400,15400,15400,15400,83
20231024,090900,37231420,15400,15400,15400,15400,94
20231024,090800,35783820,15430,15430,15440,15430,361
20231024,090700,30212580,15430,15430,15430,15430,66
20231024,090600,29194200,15430,15430,15430,15430,106
20231024,090500,27558620,15430,15430,15460,15430,56
20231024,090400,26694210,15430,15290,15430,15290,368
20231024,090300,21021330,15290,15290,15290,15280,25
20231024,090200,20639090,15280,15490,15490,15280,403
20231024,090100,14425530,15500,15350,15500,15350,54
20231024,090000,13595280,15210,15190,15210,15190,895