KissMeData/308170/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203300,204243200,11630,11630,11630,11630,811
20231024,203200,204243200,11630,11630,11630,11630,0
20231024,203100,204243200,11630,11630,11630,11630,0
20231024,203000,204243200,11630,11630,11630,11630,0
20231024,202900,204243200,11630,11630,11630,11630,0
20231024,202800,204243200,11630,11630,11630,11630,0
20231024,202700,204243200,11630,11630,11630,11630,0
20231024,202600,204243200,11630,11630,11630,11630,0
20231024,202500,204243200,11630,11630,11630,11630,0
20231024,202400,204243200,11630,11630,11630,11630,0
20231024,202300,204243200,11630,11630,11630,11630,0
20231024,202200,204243200,11630,11630,11630,11630,0
20231024,202100,204243200,11630,11630,11630,11630,0
20231024,202000,204243200,11630,11630,11630,11630,0
20231024,201900,204243200,11630,11630,11630,11630,0
20231024,201800,204243200,11630,11630,11630,11630,0
20231024,201700,204243200,11630,11630,11630,11630,0
20231024,201600,204243200,11630,11630,11630,11630,0
20231024,201500,204243200,11630,11630,11630,11630,0
20231024,201400,204243200,11630,11630,11630,11630,0
20231024,201300,204243200,11630,11630,11630,11630,0
20231024,201200,204243200,11630,11630,11630,11630,0
20231024,201100,204243200,11630,11630,11630,11630,0
20231024,201000,204243200,11630,11630,11630,11630,0
20231024,200900,204243200,11630,11630,11630,11630,0
20231024,200800,204243200,11630,11630,11630,11630,0
20231024,200700,204243200,11630,11630,11630,11630,0
20231024,200600,204243200,11630,11630,11630,11630,0
20231024,200500,204243200,11630,11630,11630,11630,0
20231024,200400,204243200,11630,11630,11630,11630,0
20231024,200300,204243200,11630,11630,11630,11630,811
20231024,200200,204243200,11630,11630,11630,11630,0
20231024,200100,204243200,11630,11630,11630,11630,0
20231024,200000,204243200,11630,11630,11630,11630,0
20231024,195900,204243200,11630,11630,11630,11630,0
20231024,195800,204243200,11630,11630,11630,11630,0
20231024,195700,204243200,11630,11630,11630,11630,0
20231024,195600,204243200,11630,11630,11630,11630,0
20231024,195500,204243200,11630,11630,11630,11630,0
20231024,195400,204243200,11630,11630,11630,11630,0
20231024,195300,204243200,11630,11630,11630,11630,0
20231024,195200,204243200,11630,11630,11630,11630,0
20231024,195100,204243200,11630,11630,11630,11630,0
20231024,195000,204243200,11630,11630,11630,11630,0
20231024,194900,204243200,11630,11630,11630,11630,0
20231024,194800,204243200,11630,11630,11630,11630,0
20231024,194700,204243200,11630,11630,11630,11630,0
20231024,194600,204243200,11630,11630,11630,11630,0
20231024,194500,204243200,11630,11630,11630,11630,0
20231024,194400,204243200,11630,11630,11630,11630,0
20231024,194300,204243200,11630,11630,11630,11630,0
20231024,194200,204243200,11630,11630,11630,11630,0
20231024,194100,204243200,11630,11630,11630,11630,0
20231024,194000,204243200,11630,11630,11630,11630,0
20231024,193900,204243200,11630,11630,11630,11630,0
20231024,193800,204243200,11630,11630,11630,11630,0
20231024,193700,204243200,11630,11630,11630,11630,0
20231024,193600,204243200,11630,11630,11630,11630,0
20231024,193500,204243200,11630,11630,11630,11630,0
20231024,193400,204243200,11630,11630,11630,11630,0
20231024,193300,204243200,11630,11630,11630,11630,811
20231024,193200,204243200,11630,11630,11630,11630,0
20231024,193100,204243200,11630,11630,11630,11630,0
20231024,193000,204243200,11630,11630,11630,11630,0
20231024,192900,204243200,11630,11630,11630,11630,0
20231024,192800,204243200,11630,11630,11630,11630,0
20231024,192700,204243200,11630,11630,11630,11630,0
20231024,192600,204243200,11630,11630,11630,11630,0
20231024,192500,204243200,11630,11630,11630,11630,0
20231024,192400,204243200,11630,11630,11630,11630,0
20231024,192300,204243200,11630,11630,11630,11630,0
20231024,192200,204243200,11630,11630,11630,11630,0
20231024,192100,204243200,11630,11630,11630,11630,0
20231024,192000,204243200,11630,11630,11630,11630,0
20231024,191900,204243200,11630,11630,11630,11630,0
20231024,191800,204243200,11630,11630,11630,11630,0
20231024,191700,204243200,11630,11630,11630,11630,0
20231024,191600,204243200,11630,11630,11630,11630,0
20231024,191500,204243200,11630,11630,11630,11630,0
20231024,191400,204243200,11630,11630,11630,11630,0
20231024,191300,204243200,11630,11630,11630,11630,0
20231024,191200,204243200,11630,11630,11630,11630,0
20231024,191100,204243200,11630,11630,11630,11630,0
20231024,191000,204243200,11630,11630,11630,11630,0
20231024,190900,204243200,11630,11630,11630,11630,0
20231024,190800,204243200,11630,11630,11630,11630,0
20231024,190700,204243200,11630,11630,11630,11630,0
20231024,190600,204243200,11630,11630,11630,11630,0
20231024,190500,204243200,11630,11630,11630,11630,0
20231024,190400,204243200,11630,11630,11630,11630,0
20231024,190300,204243200,11630,11630,11630,11630,811
20231024,190200,204243200,11630,11630,11630,11630,0
20231024,190100,204243200,11630,11630,11630,11630,0
20231024,190000,204243200,11630,11630,11630,11630,0
20231024,185900,204243200,11630,11630,11630,11630,0
20231024,185800,204243200,11630,11630,11630,11630,0
20231024,185700,204243200,11630,11630,11630,11630,0
20231024,185600,204243200,11630,11630,11630,11630,0
20231024,185500,204243200,11630,11630,11630,11630,0
20231024,185400,204243200,11630,11630,11630,11630,0
20231024,185300,204243200,11630,11630,11630,11630,0
20231024,185200,204243200,11630,11630,11630,11630,0
20231024,185100,204243200,11630,11630,11630,11630,0
20231024,185000,204243200,11630,11630,11630,11630,0
20231024,184900,204243200,11630,11630,11630,11630,0
20231024,184800,204243200,11630,11630,11630,11630,0
20231024,184700,204243200,11630,11630,11630,11630,0
20231024,184600,204243200,11630,11630,11630,11630,0
20231024,184500,204243200,11630,11630,11630,11630,0
20231024,184400,204243200,11630,11630,11630,11630,0
20231024,184300,204243200,11630,11630,11630,11630,0
20231024,184200,204243200,11630,11630,11630,11630,0
20231024,184100,204243200,11630,11630,11630,11630,0
20231024,184000,204243200,11630,11630,11630,11630,0
20231024,183900,204243200,11630,11630,11630,11630,0
20231024,183800,204243200,11630,11630,11630,11630,0
20231024,183700,204243200,11630,11630,11630,11630,0
20231024,183600,204243200,11630,11630,11630,11630,0
20231024,183500,204243200,11630,11630,11630,11630,0
20231024,183400,204243200,11630,11630,11630,11630,0
20231024,183300,204243200,11630,11630,11630,11630,811
20231024,183200,204243200,11630,11630,11630,11630,0
20231024,183100,204243200,11630,11630,11630,11630,0
20231024,183000,204243200,11630,11630,11630,11630,0
20231024,182900,204243200,11630,11630,11630,11630,0
20231024,182800,204243200,11630,11630,11630,11630,0
20231024,182700,204243200,11630,11630,11630,11630,0
20231024,182600,204243200,11630,11630,11630,11630,0
20231024,182500,204243200,11630,11630,11630,11630,0
20231024,182400,204243200,11630,11630,11630,11630,0
20231024,182300,204243200,11630,11630,11630,11630,0
20231024,182200,204243200,11630,11630,11630,11630,0
20231024,182100,204243200,11630,11630,11630,11630,0
20231024,182000,204243200,11630,11630,11630,11630,0
20231024,181900,204243200,11630,11630,11630,11630,0
20231024,181800,204243200,11630,11630,11630,11630,0
20231024,181700,204243200,11630,11630,11630,11630,0
20231024,181600,204243200,11630,11630,11630,11630,0
20231024,181500,204243200,11630,11630,11630,11630,0
20231024,181400,204243200,11630,11630,11630,11630,0
20231024,181300,204243200,11630,11630,11630,11630,0
20231024,181200,204243200,11630,11630,11630,11630,0
20231024,181100,204243200,11630,11630,11630,11630,0
20231024,181000,204243200,11630,11630,11630,11630,0
20231024,180900,204243200,11630,11630,11630,11630,0
20231024,180800,204243200,11630,11630,11630,11630,0
20231024,180700,204243200,11630,11630,11630,11630,0
20231024,180600,204243200,11630,11630,11630,11630,0
20231024,180500,204243200,11630,11630,11630,11630,0
20231024,180400,204243200,11630,11630,11630,11630,0
20231024,180300,204243200,11630,11630,11630,11630,811
20231024,180200,204243200,11630,11630,11630,11630,0
20231024,180100,204243200,11630,11630,11630,11630,0
20231024,180000,204243200,11630,11630,11630,11630,0
20231024,175900,204243200,11630,11630,11630,11630,0
20231024,175800,204243200,11630,11630,11630,11630,0
20231024,175700,204243200,11630,11630,11630,11630,0
20231024,175600,204243200,11630,11630,11630,11630,0
20231024,175500,204243200,11630,11630,11630,11630,0
20231024,175400,204243200,11630,11630,11630,11630,0
20231024,175300,204243200,11630,11630,11630,11630,0
20231024,175200,204243200,11630,11630,11630,11630,0
20231024,175100,204243200,11630,11630,11630,11630,0
20231024,175000,204243200,11630,11630,11630,11630,0
20231024,174900,204243200,11630,11630,11630,11630,0
20231024,174800,204243200,11630,11630,11630,11630,0
20231024,174700,204243200,11630,11630,11630,11630,0
20231024,174600,204243200,11630,11630,11630,11630,0
20231024,174500,204243200,11630,11630,11630,11630,0
20231024,174400,204243200,11630,11630,11630,11630,0
20231024,174300,204243200,11630,11630,11630,11630,0
20231024,174200,204243200,11630,11630,11630,11630,0
20231024,174100,204243200,11630,11630,11630,11630,0
20231024,174000,204243200,11630,11630,11630,11630,0
20231024,173900,204243200,11630,11630,11630,11630,0
20231024,173800,204243200,11630,11630,11630,11630,0
20231024,173700,204243200,11630,11630,11630,11630,0
20231024,173600,204243200,11630,11630,11630,11630,0
20231024,173500,204243200,11630,11630,11630,11630,0
20231024,173400,204243200,11630,11630,11630,11630,0
20231024,173300,204243200,11630,11630,11630,11630,811
20231024,173200,204243200,11630,11630,11630,11630,0
20231024,173100,204243200,11630,11630,11630,11630,0
20231024,173000,204243200,11630,11630,11630,11630,0
20231024,172900,204243200,11630,11630,11630,11630,0
20231024,172800,204243200,11630,11630,11630,11630,0
20231024,172700,204243200,11630,11630,11630,11630,0
20231024,172600,204243200,11630,11630,11630,11630,0
20231024,172500,204243200,11630,11630,11630,11630,0
20231024,172400,204243200,11630,11630,11630,11630,0
20231024,172300,204243200,11630,11630,11630,11630,0
20231024,172200,204243200,11630,11630,11630,11630,0
20231024,172100,204243200,11630,11630,11630,11630,0
20231024,172000,204243200,11630,11630,11630,11630,0
20231024,171900,204243200,11630,11630,11630,11630,0
20231024,171800,204243200,11630,11630,11630,11630,0
20231024,171700,204243200,11630,11630,11630,11630,0
20231024,171600,204243200,11630,11630,11630,11630,0
20231024,171500,204243200,11630,11630,11630,11630,0
20231024,171400,204243200,11630,11630,11630,11630,0
20231024,171300,204243200,11630,11630,11630,11630,0
20231024,171200,204243200,11630,11630,11630,11630,0
20231024,171100,204243200,11630,11630,11630,11630,0
20231024,171000,204243200,11630,11630,11630,11630,0
20231024,170900,204243200,11630,11630,11630,11630,0
20231024,170800,204243200,11630,11630,11630,11630,0
20231024,170700,204243200,11630,11630,11630,11630,0
20231024,170600,204243200,11630,11630,11630,11630,0
20231024,170500,204243200,11630,11630,11630,11630,0
20231024,170400,204243200,11630,11630,11630,11630,0
20231024,170300,204243200,11630,11630,11630,11630,811
20231024,170200,204243200,11630,11630,11630,11630,0
20231024,170100,204243200,11630,11630,11630,11630,0
20231024,170000,204243200,11630,11630,11630,11630,0
20231024,165900,204243200,11630,11630,11630,11630,0
20231024,165800,204243200,11630,11630,11630,11630,0
20231024,165700,204243200,11630,11630,11630,11630,0
20231024,165600,204243200,11630,11630,11630,11630,0
20231024,165500,204243200,11630,11630,11630,11630,0
20231024,165400,204243200,11630,11630,11630,11630,0
20231024,165300,204243200,11630,11630,11630,11630,0
20231024,165200,204243200,11630,11630,11630,11630,0
20231024,165100,204243200,11630,11630,11630,11630,0
20231024,165000,204243200,11630,11630,11630,11630,0
20231024,164900,204243200,11630,11630,11630,11630,0
20231024,164800,204243200,11630,11630,11630,11630,0
20231024,164700,204243200,11630,11630,11630,11630,0
20231024,164600,204243200,11630,11630,11630,11630,0
20231024,164500,204243200,11630,11630,11630,11630,0
20231024,164400,204243200,11630,11630,11630,11630,0
20231024,164300,204243200,11630,11630,11630,11630,0
20231024,164200,204243200,11630,11630,11630,11630,0
20231024,164100,204243200,11630,11630,11630,11630,0
20231024,164000,204243200,11630,11630,11630,11630,0
20231024,163900,204243200,11630,11630,11630,11630,0
20231024,163800,204243200,11630,11630,11630,11630,0
20231024,163700,204243200,11630,11630,11630,11630,0
20231024,163600,204243200,11630,11630,11630,11630,0
20231024,163500,204243200,11630,11630,11630,11630,0
20231024,163400,204243200,11630,11630,11630,11630,0
20231024,163300,204243200,11630,11630,11630,11630,811
20231024,163200,204243200,11630,11630,11630,11630,0
20231024,163100,204243200,11630,11630,11630,11630,0
20231024,163000,204243200,11630,11630,11630,11630,0
20231024,162900,204243200,11630,11630,11630,11630,0
20231024,162800,204243200,11630,11630,11630,11630,0
20231024,162700,204243200,11630,11630,11630,11630,0
20231024,162600,204243200,11630,11630,11630,11630,0
20231024,162500,204243200,11630,11630,11630,11630,0
20231024,162400,204243200,11630,11630,11630,11630,0
20231024,162300,204243200,11630,11630,11630,11630,0
20231024,162200,204243200,11630,11630,11630,11630,0
20231024,162100,204243200,11630,11630,11630,11630,0
20231024,162000,204243200,11630,11630,11630,11630,0
20231024,161900,204243200,11630,11630,11630,11630,0
20231024,161800,204243200,11630,11630,11630,11630,0
20231024,161700,204243200,11630,11630,11630,11630,0
20231024,161600,204243200,11630,11630,11630,11630,0
20231024,161500,204243200,11630,11630,11630,11630,0
20231024,161400,204243200,11630,11630,11630,11630,0
20231024,161300,204243200,11630,11630,11630,11630,0
20231024,161200,204243200,11630,11630,11630,11630,0
20231024,161100,204243200,11630,11630,11630,11630,0
20231024,161000,204243200,11630,11630,11630,11630,0
20231024,160900,204243200,11630,11630,11630,11630,0
20231024,160800,204243200,11630,11630,11630,11630,0
20231024,160700,204243200,11630,11630,11630,11630,0
20231024,160600,204243200,11630,11630,11630,11630,0
20231024,160500,204243200,11630,11630,11630,11630,0
20231024,160400,204243200,11630,11630,11630,11630,0
20231024,160300,204243200,11630,11630,11630,11630,811
20231024,160200,204243200,11630,11630,11630,11630,0
20231024,160100,204243200,11630,11630,11630,11630,0
20231024,160000,204243200,11630,11630,11630,11630,0
20231024,155900,204243200,11630,11630,11630,11630,0
20231024,155800,204243200,11630,11630,11630,11630,0
20231024,155700,204243200,11630,11630,11630,11630,0
20231024,155600,204243200,11630,11630,11630,11630,0
20231024,155500,204243200,11630,11630,11630,11630,0
20231024,155400,204243200,11630,11630,11630,11630,0
20231024,155300,204243200,11630,11630,11630,11630,0
20231024,155200,204243200,11630,11630,11630,11630,0
20231024,155100,204243200,11630,11630,11630,11630,0
20231024,155000,204243200,11630,11630,11630,11630,0
20231024,154900,204243200,11630,11630,11630,11630,0
20231024,154800,204243200,11630,11630,11630,11630,0
20231024,154700,204243200,11630,11630,11630,11630,0
20231024,154600,204243200,11630,11630,11630,11630,0
20231024,154500,204243200,11630,11630,11630,11630,0
20231024,154400,204243200,11630,11630,11630,11630,0
20231024,154300,204243200,11630,11630,11630,11630,0
20231024,154200,204243200,11630,11630,11630,11630,0
20231024,154100,204243200,11630,11630,11630,11630,0
20231024,154000,204243200,11630,11630,11630,11630,0
20231024,153900,204243200,11630,11630,11630,11630,0
20231024,153800,204243200,11630,11630,11630,11630,0
20231024,153700,204243200,11630,11630,11630,11630,0
20231024,153600,204243200,11630,11630,11630,11630,0
20231024,153500,204243200,11630,11630,11630,11630,0
20231024,153400,204243200,11630,11630,11630,11630,0
20231024,153300,204243200,11630,11630,11630,11630,811
20231024,153200,204243200,11630,11630,11630,11630,0
20231024,153100,204243200,11630,11630,11630,11630,0
20231024,153000,204243200,11630,11630,11630,11630,811
20231024,152900,194811270,11600,11600,11600,11600,0
20231024,152800,194811270,11600,11600,11600,11600,0
20231024,152700,194811270,11600,11600,11600,11600,0
20231024,152600,194811270,11600,11600,11600,11600,0
20231024,152500,194811270,11600,11600,11600,11600,0
20231024,152400,194811270,11600,11600,11600,11600,0
20231024,152300,194811270,11600,11600,11600,11600,0
20231024,152200,194811270,11600,11600,11600,11600,0
20231024,152100,194811270,11600,11600,11600,11600,0
20231024,152000,194811270,11600,11600,11600,11600,0
20231024,151900,194811270,11600,11650,11650,11600,152
20231024,151800,193047320,11600,11600,11600,11600,29
20231024,151700,192710920,11630,11630,11630,11630,0
20231024,151600,192710920,11630,11630,11630,11630,43
20231024,151500,192210830,11630,11630,11630,11630,0
20231024,151400,192210830,11630,11630,11630,11630,1
20231024,151300,192199200,11650,11650,11650,11650,0
20231024,151200,192199200,11650,11650,11650,11650,1
20231024,151100,192187550,11650,11610,11650,11610,101
20231024,151000,191012900,11600,11600,11600,11600,2
20231024,150900,190989700,11600,11600,11600,11600,8
20231024,150800,190896900,11600,11600,11600,11600,0
20231024,150700,190896900,11600,11620,11620,11600,109
20231024,150600,189631580,11620,11620,11620,11620,5
20231024,150500,189573480,11660,11660,11660,11660,2
20231024,150400,189550160,11680,11680,11680,11680,0
20231024,150300,189550160,11680,11680,11680,11680,0
20231024,150200,189550160,11680,11680,11680,11680,0
20231024,150100,189550160,11680,11680,11680,11680,0
20231024,150000,189550160,11680,11680,11680,11680,0
20231024,145900,189550160,11680,11680,11680,11680,0
20231024,145800,189550160,11680,11680,11680,11680,10
20231024,145700,189433360,11680,11680,11680,11680,1
20231024,145600,189421680,11650,11650,11650,11650,0
20231024,145500,189421680,11650,11650,11650,11650,5
20231024,145400,189363430,11650,11650,11650,11650,0
20231024,145300,189363430,11650,11650,11650,11650,0
20231024,145200,189363430,11650,11650,11650,11650,0
20231024,145100,189363430,11650,11650,11650,11650,0
20231024,145000,189363430,11650,11650,11650,11650,0
20231024,144900,189363430,11650,11650,11650,11650,0
20231024,144800,189363430,11650,11650,11650,11650,4
20231024,144700,189316830,11690,11690,11690,11690,0
20231024,144600,189316830,11690,11690,11690,11690,0
20231024,144500,189316830,11690,11690,11690,11690,0
20231024,144400,189316830,11690,11690,11690,11690,0
20231024,144300,189316830,11690,11690,11690,11690,0
20231024,144200,189316830,11690,11690,11690,11690,0
20231024,144100,189316830,11690,11690,11690,11690,0
20231024,144000,189316830,11690,11690,11690,11690,0
20231024,143900,189316830,11690,11690,11690,11690,7
20231024,143800,189235000,11700,11700,11700,11700,0
20231024,143700,189235000,11700,11700,11700,11700,0
20231024,143600,189235000,11700,11700,11700,11700,0
20231024,143500,189235000,11700,11700,11700,11700,0
20231024,143400,189235000,11700,11700,11700,11700,0
20231024,143300,189235000,11700,11700,11700,11700,0
20231024,143200,189235000,11700,11700,11700,11700,0
20231024,143100,189235000,11700,11700,11700,11700,0
20231024,143000,189235000,11700,11690,11700,11690,3
20231024,142900,189199920,11690,11690,11690,11690,5
20231024,142800,189141470,11690,11690,11690,11690,3
20231024,142700,189106400,11690,11650,11690,11650,372
20231024,142600,184768530,11640,11640,11640,11640,5
20231024,142500,184710330,11620,11620,11620,11620,0
20231024,142400,184710330,11620,11620,11620,11620,0
20231024,142300,184710330,11620,11620,11620,11620,27
20231024,142200,184396590,11590,11600,11600,11590,26
20231024,142100,184095240,11620,11620,11620,11620,0
20231024,142000,184095240,11620,11620,11620,11620,0
20231024,141900,184095240,11620,11620,11620,11620,0
20231024,141800,184095240,11620,11620,11620,11620,0
20231024,141700,184095240,11620,11620,11620,11620,0
20231024,141600,184095240,11620,11620,11620,11620,0
20231024,141500,184095240,11620,11620,11620,11620,0
20231024,141400,184095240,11620,11640,11640,11620,118
20231024,141300,182723980,11630,11620,11630,11620,2
20231024,141200,182700730,11620,11620,11620,11620,0
20231024,141100,182700730,11620,11620,11620,11620,0
20231024,141000,182700730,11620,11620,11620,11620,3
20231024,140900,182665870,11620,11620,11620,11620,0
20231024,140800,182665870,11620,11620,11620,11620,0
20231024,140700,182665870,11620,11600,11620,11600,129
20231024,140600,181169060,11540,11510,11540,11510,1916
20231024,140500,159062350,11510,11510,11510,11510,6
20231024,140400,158993290,11500,11500,11500,11500,13
20231024,140300,158843790,11510,11510,11510,11510,0
20231024,140200,158843790,11510,11510,11510,11510,0
20231024,140100,158843790,11510,11510,11510,11510,13
20231024,140000,158694160,11520,11520,11520,11520,0
20231024,135900,158694160,11520,11520,11520,11520,0
20231024,135800,158694160,11520,11520,11520,11520,0
20231024,135700,158694160,11520,11520,11520,11520,0
20231024,135600,158694160,11520,11530,11530,11520,28
20231024,135500,158371520,11530,11530,11530,11530,0
20231024,135400,158371520,11530,11530,11530,11530,10
20231024,135300,158256220,11530,11530,11530,11530,122
20231024,135200,156849560,11530,11530,11530,11530,0
20231024,135100,156849560,11530,11530,11530,11530,0
20231024,135000,156849560,11530,11530,11530,11530,0
20231024,134900,156849560,11530,11530,11530,11530,0
20231024,134800,156849560,11530,11530,11530,11530,0
20231024,134700,156849560,11530,11530,11530,11530,5
20231024,134600,156791910,11530,11530,11530,11530,1
20231024,134500,156780380,11530,11530,11530,11530,0
20231024,134400,156780380,11530,11530,11530,11530,0
20231024,134300,156780380,11530,11530,11530,11530,0
20231024,134200,156780380,11530,11530,11530,11530,130
20231024,134100,155281480,11520,11520,11520,11520,0
20231024,134000,155281480,11520,11520,11520,11520,0
20231024,133900,155281480,11520,11520,11520,11520,7
20231024,133800,155200840,11530,11530,11530,11530,10
20231024,133700,155085540,11530,11530,11530,11530,3
20231024,133600,155050950,11530,11530,11530,11530,0
20231024,133500,155050950,11530,11530,11530,11530,0
20231024,133400,155050950,11530,11530,11530,11530,0
20231024,133300,155050950,11530,11530,11530,11530,0
20231024,133200,155050950,11530,11530,11530,11530,170
20231024,133100,153090850,11530,11530,11530,11530,0
20231024,133000,153090850,11530,11530,11530,11530,1
20231024,132900,153079320,11520,11520,11520,11520,1
20231024,132800,153067800,11520,11520,11520,11520,3
20231024,132700,153033240,11530,11530,11530,11530,0
20231024,132600,153033240,11530,11530,11530,11530,0
20231024,132500,153033240,11530,11530,11530,11530,0
20231024,132400,153033240,11530,11530,11530,11530,0
20231024,132300,153033240,11530,11530,11530,11530,0
20231024,132200,153033240,11530,11530,11530,11530,0
20231024,132100,153033240,11530,11530,11530,11530,1
20231024,132000,153021710,11500,11500,11500,11500,201
20231024,131900,150710210,11500,11460,11500,11460,25
20231024,131800,150423670,11400,11420,11420,11400,33
20231024,131700,150047440,11460,11460,11460,11460,0
20231024,131600,150047440,11460,11460,11460,11460,0
20231024,131500,150047440,11460,11460,11460,11460,0
20231024,131400,150047440,11460,11460,11460,11460,117
20231024,131300,148706620,11460,11460,11460,11460,0
20231024,131200,148706620,11460,11460,11460,11460,10
20231024,131100,148592020,11500,11500,11500,11500,28
20231024,131000,148270020,11500,11500,11500,11500,2
20231024,130900,148247020,11500,11500,11500,11500,1
20231024,130800,148235520,11460,11460,11460,11460,0
20231024,130700,148235520,11460,11460,11460,11460,0
20231024,130600,148235520,11460,11460,11460,11460,0
20231024,130500,148235520,11460,11470,11470,11460,100
20231024,130400,147089210,11470,11470,11470,11470,0
20231024,130300,147089210,11470,11470,11470,11470,97
20231024,130200,145976620,11470,11470,11470,11470,0
20231024,130100,145976620,11470,11470,11470,11470,0
20231024,130000,145976620,11470,11470,11470,11470,0
20231024,125900,145976620,11470,11470,11470,11470,0
20231024,125800,145976620,11470,11470,11470,11470,0
20231024,125700,145976620,11470,11500,11500,11470,19
20231024,125600,145758400,11500,11500,11500,11500,0
20231024,125500,145758400,11500,11500,11500,11500,0
20231024,125400,145758400,11500,11500,11500,11500,0
20231024,125300,145758400,11500,11500,11500,11500,3
20231024,125200,145723900,11500,11500,11500,11500,0
20231024,125100,145723900,11500,11500,11500,11500,0
20231024,125000,145723900,11500,11500,11500,11500,0
20231024,124900,145723900,11500,11500,11500,11500,104
20231024,124800,144527900,11540,11540,11540,11540,0
20231024,124700,144527900,11540,11540,11540,11540,0
20231024,124600,144527900,11540,11540,11540,11540,0
20231024,124500,144527900,11540,11540,11540,11540,0
20231024,124400,144527900,11540,11540,11540,11540,0
20231024,124300,144527900,11540,11540,11540,11540,0
20231024,124200,144527900,11540,11540,11540,11540,0
20231024,124100,144527900,11540,11540,11540,11540,0
20231024,124000,144527900,11540,11540,11540,11540,0
20231024,123900,144527900,11540,11540,11540,11540,0
20231024,123800,144527900,11540,11540,11540,11540,0
20231024,123700,144527900,11540,11540,11540,11540,0
20231024,123600,144527900,11540,11540,11540,11540,0
20231024,123500,144527900,11540,11540,11540,11540,0
20231024,123400,144527900,11540,11540,11540,11540,0
20231024,123300,144527900,11540,11540,11540,11540,0
20231024,123200,144527900,11540,11540,11540,11540,0
20231024,123100,144527900,11540,11540,11540,11540,24
20231024,123000,144250940,11540,11540,11540,11540,0
20231024,122900,144250940,11540,11540,11540,11540,392
20231024,122800,139727260,11540,11540,11540,11540,0
20231024,122700,139727260,11540,11530,11540,11530,10
20231024,122600,139611950,11530,11530,11530,11530,0
20231024,122500,139611950,11530,11530,11530,11530,0
20231024,122400,139611950,11530,11530,11530,11530,0
20231024,122300,139611950,11530,11530,11530,11530,0
20231024,122200,139611950,11530,11530,11530,11530,0
20231024,122100,139611950,11530,11530,11530,11530,0
20231024,122000,139611950,11530,11530,11530,11530,0
20231024,121900,139611950,11530,11530,11530,11530,0
20231024,121800,139611950,11530,11540,11540,11530,101
20231024,121700,138446450,11540,11540,11540,11540,10
20231024,121600,138331050,11500,11520,11520,11500,10
20231024,121500,138215870,11540,11540,11540,11540,0
20231024,121400,138215870,11540,11540,11540,11540,0
20231024,121300,138215870,11540,11540,11540,11540,0
20231024,121200,138215870,11540,11540,11540,11540,0
20231024,121100,138215870,11540,11550,11550,11540,11
20231024,121000,138088900,11610,11610,11610,11610,1
20231024,120900,138077290,11560,11560,11560,11560,5
20231024,120800,138019490,11460,11460,11460,11460,0
20231024,120700,138019490,11460,11460,11460,11460,0
20231024,120600,138019490,11460,11450,11460,11450,161
20231024,120500,136174950,11430,11430,11430,11430,0
20231024,120400,136174950,11430,11430,11430,11430,4
20231024,120300,136129230,11430,11430,11430,11430,0
20231024,120200,136129230,11430,11430,11430,11430,4
20231024,120100,136083510,11430,11430,11430,11430,0
20231024,120000,136083510,11430,11430,11430,11430,0
20231024,115900,136083510,11430,11430,11430,11430,0
20231024,115800,136083510,11430,11430,11430,11430,2
20231024,115700,136060650,11430,11430,11430,11430,0
20231024,115600,136060650,11430,11430,11430,11430,3
20231024,115500,136026360,11430,11390,11430,11390,246
20231024,115400,133217000,11400,11400,11400,11400,0
20231024,115300,133217000,11400,11400,11400,11400,75
20231024,115200,132362000,11400,11400,11400,11400,0
20231024,115100,132362000,11400,11400,11400,11400,0
20231024,115000,132362000,11400,11400,11400,11400,0
20231024,114900,132362000,11400,11400,11400,11400,36
20231024,114800,131951600,11400,11300,11400,11300,718
20231024,114700,123827880,11380,11380,11380,11380,5
20231024,114600,123770980,11390,11390,11390,11390,0
20231024,114500,123770980,11390,11390,11390,11390,0
20231024,114400,123770980,11390,11390,11390,11390,0
20231024,114300,123770980,11390,11390,11390,11390,0
20231024,114200,123770980,11390,11310,11390,11180,305
20231024,114100,120354670,11420,11420,11420,11420,0
20231024,114000,120354670,11420,11420,11420,11420,0
20231024,113900,120354670,11420,11420,11420,11420,0
20231024,113800,120354670,11420,11420,11420,11420,0
20231024,113700,120354670,11420,11420,11420,11420,0
20231024,113600,120354670,11420,11420,11420,11420,0
20231024,113500,120354670,11420,11420,11420,11420,0
20231024,113400,120354670,11420,11420,11420,11420,0
20231024,113300,120354670,11420,11420,11420,11420,0
20231024,113200,120354670,11420,11420,11420,11420,0
20231024,113100,120354670,11420,11420,11420,11420,0
20231024,113000,120354670,11420,11420,11420,11420,0
20231024,112900,120354670,11420,11420,11420,11420,0
20231024,112800,120354670,11420,11420,11420,11420,13
20231024,112700,120206210,11420,11420,11420,11420,1
20231024,112600,120194790,11320,11320,11320,11320,0
20231024,112500,120194790,11320,11320,11320,11320,0
20231024,112400,120194790,11320,11320,11320,11320,0
20231024,112300,120194790,11320,11320,11320,11320,0
20231024,112200,120194790,11320,11320,11320,11320,0
20231024,112100,120194790,11320,11320,11320,11320,101
20231024,112000,119051470,11310,11310,11310,11310,0
20231024,111900,119051470,11310,11300,11310,11300,151
20231024,111800,117343960,11300,11290,11300,11290,6
20231024,111700,117276210,11130,11130,11130,11130,0
20231024,111600,117276210,11130,11310,11310,11130,151
20231024,111500,115588060,11310,11310,11310,11310,0
20231024,111400,115588060,11310,11310,11310,11310,0
20231024,111300,115588060,11310,11310,11310,11310,0
20231024,111200,115588060,11310,11260,11310,11260,29
20231024,111100,115260520,11260,11260,11260,11260,3
20231024,111000,115226740,11260,11260,11260,11260,9
20231024,110900,115125400,11260,11260,11260,11260,0
20231024,110800,115125400,11260,11260,11260,11260,0
20231024,110700,115125400,11260,11260,11260,11260,0
20231024,110600,115125400,11260,11260,11260,11260,0
20231024,110500,115125400,11260,11260,11260,11260,0
20231024,110400,115125400,11260,11260,11260,11260,0
20231024,110300,115125400,11260,11260,11260,11260,0
20231024,110200,115125400,11260,11260,11260,11260,1
20231024,110100,115114140,11200,11200,11200,11200,0
20231024,110000,115114140,11200,11200,11200,11200,57
20231024,105900,114475740,11200,11200,11200,11200,50
20231024,105800,113915740,11210,11210,11210,11210,0
20231024,105700,113915740,11210,11210,11210,11210,0
20231024,105600,113915740,11210,11210,11210,11210,0
20231024,105500,113915740,11210,11210,11210,11210,56
20231024,105400,113287980,11210,11210,11210,11210,4
20231024,105300,113243140,11210,11210,11210,11210,0
20231024,105200,113243140,11210,11210,11210,11210,14
20231024,105100,113086200,11210,11210,11210,11210,0
20231024,105000,113086200,11210,11210,11210,11210,0
20231024,104900,113086200,11210,11210,11210,11210,24
20231024,104800,112817160,11250,11250,11250,11250,0
20231024,104700,112817160,11250,11250,11250,11250,0
20231024,104600,112817160,11250,11250,11250,11250,0
20231024,104500,112817160,11250,11250,11250,11250,78
20231024,104400,111939660,11250,11200,11250,11200,105
20231024,104300,110762660,11200,11190,11200,11190,22
20231024,104200,110516280,11190,11190,11190,11190,55
20231024,104100,109900830,11180,11180,11180,11180,3
20231024,104000,109867290,11190,11190,11190,11190,0
20231024,103900,109867290,11190,11190,11190,11190,1
20231024,103800,109856100,11100,11140,11140,11090,241
20231024,103700,107181620,11320,11280,11320,11080,201
20231024,103600,104936950,11330,11330,11330,11330,10
20231024,103500,104823650,11300,11300,11300,11300,0
20231024,103400,104823650,11300,11300,11300,11300,0
20231024,103300,104823650,11300,11300,11300,11300,0
20231024,103200,104823650,11300,11300,11300,11300,0
20231024,103100,104823650,11300,11300,11300,11300,1
20231024,103000,104812350,11250,11300,11300,11250,99
20231024,102900,103697300,11310,11340,11340,11310,262
20231024,102800,100730100,11340,11340,11340,11340,18
20231024,102700,100525980,11330,11380,11380,11330,355
20231024,102600,96494870,11430,11430,11430,11430,0
20231024,102500,96494870,11430,11430,11430,11430,0
20231024,102400,96494870,11430,11390,11430,11390,26
20231024,102300,96198020,11430,11430,11430,11430,300
20231024,102200,92769020,11460,11460,11460,11460,0
20231024,102100,92769020,11460,11460,11460,11460,0
20231024,102000,92769020,11460,11460,11460,11460,90
20231024,101900,91737620,11460,11460,11460,11460,10
20231024,101800,91623020,11460,11460,11460,11460,0
20231024,101700,91623020,11460,11460,11460,11460,0
20231024,101600,91623020,11460,11460,11460,11460,0
20231024,101500,91623020,11460,11460,11460,11460,0
20231024,101400,91623020,11460,11460,11460,11460,0
20231024,101300,91623020,11460,11460,11460,11460,0
20231024,101200,91623020,11460,11460,11460,11460,1
20231024,101100,91611560,11360,11360,11360,11360,0
20231024,101000,91611560,11360,11360,11360,11360,0
20231024,100900,91611560,11360,11360,11360,11360,0
20231024,100800,91611560,11360,11360,11360,11360,0
20231024,100700,91611560,11360,11360,11360,11360,0
20231024,100600,91611560,11360,11360,11360,11360,0
20231024,100500,91611560,11360,11480,11480,11360,200
20231024,100400,89329790,11560,11560,11560,11560,0
20231024,100300,89329790,11560,11560,11560,11560,0
20231024,100200,89329790,11560,11560,11560,11560,0
20231024,100100,89329790,11560,11560,11560,11560,0
20231024,100000,89329790,11560,11520,11560,11520,200
20231024,095900,87018770,11580,11580,11580,11580,0
20231024,095800,87018770,11580,11580,11580,11580,0
20231024,095700,87018770,11580,11580,11580,11580,0
20231024,095600,87018770,11580,11470,11580,11460,108
20231024,095500,85779890,11460,11470,11470,11460,77
20231024,095400,84897400,11470,11470,11470,11470,11
20231024,095300,84771230,11460,11460,11460,11460,0
20231024,095200,84771230,11460,11460,11460,11460,0
20231024,095100,84771230,11460,11460,11460,11460,0
20231024,095000,84771230,11460,11460,11460,11460,0
20231024,094900,84771230,11460,11460,11460,11460,0
20231024,094800,84771230,11460,11460,11460,11460,0
20231024,094700,84771230,11460,11460,11460,11460,0
20231024,094600,84771230,11460,11460,11460,11460,0
20231024,094500,84771230,11460,11460,11460,11460,219
20231024,094400,82261490,11460,11470,11470,11460,558
20231024,094300,75866800,11470,11560,11560,11470,508
20231024,094200,70037760,11560,11580,11580,11560,219
20231024,094100,67504000,11580,11580,11580,11580,0
20231024,094000,67504000,11580,11590,11590,11580,12
20231024,093900,67365030,11650,11650,11650,11650,0
20231024,093800,67365030,11650,11650,11650,11650,0
20231024,093700,67365030,11650,11650,11650,11650,3
20231024,093600,67330080,11650,11650,11650,11650,2
20231024,093500,67306780,11680,11680,11680,11680,0
20231024,093400,67306780,11680,11680,11680,11680,0
20231024,093300,67306780,11680,11680,11680,11680,40
20231024,093200,66839580,11690,11690,11690,11690,1
20231024,093100,66827890,11590,11590,11590,11590,0
20231024,093000,66827890,11590,11590,11590,11590,78
20231024,092900,65923870,11590,11590,11590,11590,0
20231024,092800,65923870,11590,11590,11590,11590,14
20231024,092700,65761610,11580,11580,11580,11580,2
20231024,092600,65738450,11580,11580,11580,11580,2
20231024,092500,65715290,11570,11740,11740,11570,272
20231024,092400,62542170,11740,11740,11740,11740,0
20231024,092300,62542170,11740,11740,11740,11740,0
20231024,092200,62542170,11740,11740,11740,11740,0
20231024,092100,62542170,11740,11740,11740,11740,0
20231024,092000,62542170,11740,11740,11740,11740,0
20231024,091900,62542170,11740,11740,11740,11740,3
20231024,091800,62506950,11740,11800,11800,11740,105
20231024,091700,61273770,11840,11800,11840,11800,19
20231024,091600,61049170,11800,11820,11820,11800,238
20231024,091500,58239050,11850,11850,11850,11850,0
20231024,091400,58239050,11850,11850,11850,11850,1
20231024,091300,58227200,11820,11840,11850,11820,27
20231024,091200,57907330,11870,11870,11870,11870,0
20231024,091100,57907330,11870,11870,11870,11870,0
20231024,091000,57907330,11870,11840,11870,11840,317
20231024,090900,54146150,11840,11840,11840,11840,0
20231024,090800,54146150,11840,11840,11840,11820,165
20231024,090700,52192950,11840,11840,11840,11820,666
20231024,090600,44310110,11850,11850,11850,11850,8
20231024,090500,44215310,11880,11850,11890,11850,779
20231024,090400,34961150,11760,11760,11760,11760,0
20231024,090300,34961150,11760,11800,11800,11760,193
20231024,090200,32690430,11750,11750,11750,11750,13
20231024,090100,32537680,11730,11730,11750,11730,409
20231024,090000,27737490,11700,11460,11700,11460,2409