KissMeData/033160/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,1234942950,11730,11730,11730,11730,1100
20231024,190500,1234942950,11730,11730,11730,11730,0
20231024,190400,1234942950,11730,11730,11730,11730,0
20231024,190300,1234942950,11730,11730,11730,11730,0
20231024,190200,1234942950,11730,11730,11730,11730,0
20231024,190100,1234942950,11730,11730,11730,11730,0
20231024,190000,1234942950,11730,11730,11730,11730,0
20231024,185900,1234942950,11730,11730,11730,11730,0
20231024,185800,1234942950,11730,11730,11730,11730,0
20231024,185700,1234942950,11730,11730,11730,11730,0
20231024,185600,1234942950,11730,11730,11730,11730,0
20231024,185500,1234942950,11730,11730,11730,11730,0
20231024,185400,1234942950,11730,11730,11730,11730,0
20231024,185300,1234942950,11730,11730,11730,11730,0
20231024,185200,1234942950,11730,11730,11730,11730,0
20231024,185100,1234942950,11730,11730,11730,11730,0
20231024,185000,1234942950,11730,11730,11730,11730,0
20231024,184900,1234942950,11730,11730,11730,11730,0
20231024,184800,1234942950,11730,11730,11730,11730,0
20231024,184700,1234942950,11730,11730,11730,11730,0
20231024,184600,1234942950,11730,11730,11730,11730,0
20231024,184500,1234942950,11730,11730,11730,11730,0
20231024,184400,1234942950,11730,11730,11730,11730,0
20231024,184300,1234942950,11730,11730,11730,11730,0
20231024,184200,1234942950,11730,11730,11730,11730,0
20231024,184100,1234942950,11730,11730,11730,11730,0
20231024,184000,1234942950,11730,11730,11730,11730,0
20231024,183900,1234942950,11730,11730,11730,11730,0
20231024,183800,1234942950,11730,11730,11730,11730,0
20231024,183700,1234942950,11730,11730,11730,11730,0
20231024,183600,1234942950,11730,11730,11730,11730,1100
20231024,183500,1234942950,11730,11730,11730,11730,0
20231024,183400,1234942950,11730,11730,11730,11730,0
20231024,183300,1234942950,11730,11730,11730,11730,0
20231024,183200,1234942950,11730,11730,11730,11730,0
20231024,183100,1234942950,11730,11730,11730,11730,0
20231024,183000,1234942950,11730,11730,11730,11730,0
20231024,182900,1234942950,11730,11730,11730,11730,0
20231024,182800,1234942950,11730,11730,11730,11730,0
20231024,182700,1234942950,11730,11730,11730,11730,0
20231024,182600,1234942950,11730,11730,11730,11730,0
20231024,182500,1234942950,11730,11730,11730,11730,0
20231024,182400,1234942950,11730,11730,11730,11730,0
20231024,182300,1234942950,11730,11730,11730,11730,0
20231024,182200,1234942950,11730,11730,11730,11730,0
20231024,182100,1234942950,11730,11730,11730,11730,0
20231024,182000,1234942950,11730,11730,11730,11730,0
20231024,181900,1234942950,11730,11730,11730,11730,0
20231024,181800,1234942950,11730,11730,11730,11730,0
20231024,181700,1234942950,11730,11730,11730,11730,0
20231024,181600,1234942950,11730,11730,11730,11730,0
20231024,181500,1234942950,11730,11730,11730,11730,0
20231024,181400,1234942950,11730,11730,11730,11730,0
20231024,181300,1234942950,11730,11730,11730,11730,0
20231024,181200,1234942950,11730,11730,11730,11730,0
20231024,181100,1234942950,11730,11730,11730,11730,0
20231024,181000,1234942950,11730,11730,11730,11730,0
20231024,180900,1234942950,11730,11730,11730,11730,0
20231024,180800,1234942950,11730,11730,11730,11730,0
20231024,180700,1234942950,11730,11730,11730,11730,0
20231024,180600,1234942950,11730,11730,11730,11730,1100
20231024,180500,1234942950,11730,11730,11730,11730,0
20231024,180400,1234942950,11730,11730,11730,11730,0
20231024,180300,1234942950,11730,11730,11730,11730,0
20231024,180200,1234942950,11730,11730,11730,11730,0
20231024,180100,1234942950,11730,11730,11730,11730,0
20231024,180000,1234942950,11730,11730,11730,11730,0
20231024,175900,1234942950,11730,11730,11730,11730,0
20231024,175800,1234942950,11730,11730,11730,11730,0
20231024,175700,1234942950,11730,11730,11730,11730,0
20231024,175600,1234942950,11730,11730,11730,11730,0
20231024,175500,1234942950,11730,11730,11730,11730,0
20231024,175400,1234942950,11730,11730,11730,11730,0
20231024,175300,1234942950,11730,11730,11730,11730,0
20231024,175200,1234942950,11730,11730,11730,11730,0
20231024,175100,1234942950,11730,11730,11730,11730,0
20231024,175000,1234942950,11730,11730,11730,11730,0
20231024,174900,1234942950,11730,11730,11730,11730,0
20231024,174800,1234942950,11730,11730,11730,11730,0
20231024,174700,1234942950,11730,11730,11730,11730,0
20231024,174600,1234942950,11730,11730,11730,11730,0
20231024,174500,1234942950,11730,11730,11730,11730,0
20231024,174400,1234942950,11730,11730,11730,11730,0
20231024,174300,1234942950,11730,11730,11730,11730,0
20231024,174200,1234942950,11730,11730,11730,11730,0
20231024,174100,1234942950,11730,11730,11730,11730,0
20231024,174000,1234942950,11730,11730,11730,11730,0
20231024,173900,1234942950,11730,11730,11730,11730,0
20231024,173800,1234942950,11730,11730,11730,11730,0
20231024,173700,1234942950,11730,11730,11730,11730,0
20231024,173600,1234942950,11730,11730,11730,11730,1100
20231024,173500,1234942950,11730,11730,11730,11730,0
20231024,173400,1234942950,11730,11730,11730,11730,0
20231024,173300,1234942950,11730,11730,11730,11730,0
20231024,173200,1234942950,11730,11730,11730,11730,0
20231024,173100,1234942950,11730,11730,11730,11730,0
20231024,173000,1234942950,11730,11730,11730,11730,0
20231024,172900,1234942950,11730,11730,11730,11730,0
20231024,172800,1234942950,11730,11730,11730,11730,0
20231024,172700,1234942950,11730,11730,11730,11730,0
20231024,172600,1234942950,11730,11730,11730,11730,0
20231024,172500,1234942950,11730,11730,11730,11730,0
20231024,172400,1234942950,11730,11730,11730,11730,0
20231024,172300,1234942950,11730,11730,11730,11730,0
20231024,172200,1234942950,11730,11730,11730,11730,0
20231024,172100,1234942950,11730,11730,11730,11730,0
20231024,172000,1234942950,11730,11730,11730,11730,0
20231024,171900,1234942950,11730,11730,11730,11730,0
20231024,171800,1234942950,11730,11730,11730,11730,0
20231024,171700,1234942950,11730,11730,11730,11730,0
20231024,171600,1234942950,11730,11730,11730,11730,0
20231024,171500,1234942950,11730,11730,11730,11730,0
20231024,171400,1234942950,11730,11730,11730,11730,0
20231024,171300,1234942950,11730,11730,11730,11730,0
20231024,171200,1234942950,11730,11730,11730,11730,0
20231024,171100,1234942950,11730,11730,11730,11730,0
20231024,171000,1234942950,11730,11730,11730,11730,0
20231024,170900,1234942950,11730,11730,11730,11730,0
20231024,170800,1234942950,11730,11730,11730,11730,0
20231024,170700,1234942950,11730,11730,11730,11730,0
20231024,170600,1234942950,11730,11730,11730,11730,1100
20231024,170500,1234942950,11730,11730,11730,11730,0
20231024,170400,1234942950,11730,11730,11730,11730,0
20231024,170300,1234942950,11730,11730,11730,11730,0
20231024,170200,1234942950,11730,11730,11730,11730,0
20231024,170100,1234942950,11730,11730,11730,11730,0
20231024,170000,1234942950,11730,11730,11730,11730,0
20231024,165900,1234942950,11730,11730,11730,11730,0
20231024,165800,1234942950,11730,11730,11730,11730,0
20231024,165700,1234942950,11730,11730,11730,11730,0
20231024,165600,1234942950,11730,11730,11730,11730,0
20231024,165500,1234942950,11730,11730,11730,11730,0
20231024,165400,1234942950,11730,11730,11730,11730,0
20231024,165300,1234942950,11730,11730,11730,11730,0
20231024,165200,1234942950,11730,11730,11730,11730,0
20231024,165100,1234942950,11730,11730,11730,11730,0
20231024,165000,1234942950,11730,11730,11730,11730,0
20231024,164900,1234942950,11730,11730,11730,11730,0
20231024,164800,1234942950,11730,11730,11730,11730,0
20231024,164700,1234942950,11730,11730,11730,11730,0
20231024,164600,1234942950,11730,11730,11730,11730,0
20231024,164500,1234942950,11730,11730,11730,11730,0
20231024,164400,1234942950,11730,11730,11730,11730,0
20231024,164300,1234942950,11730,11730,11730,11730,0
20231024,164200,1234942950,11730,11730,11730,11730,0
20231024,164100,1234942950,11730,11730,11730,11730,0
20231024,164000,1234942950,11730,11730,11730,11730,0
20231024,163900,1234942950,11730,11730,11730,11730,0
20231024,163800,1234942950,11730,11730,11730,11730,0
20231024,163700,1234942950,11730,11730,11730,11730,0
20231024,163600,1234942950,11730,11730,11730,11730,1100
20231024,163500,1234942950,11730,11730,11730,11730,0
20231024,163400,1234942950,11730,11730,11730,11730,0
20231024,163300,1234942950,11730,11730,11730,11730,0
20231024,163200,1234942950,11730,11730,11730,11730,0
20231024,163100,1234942950,11730,11730,11730,11730,0
20231024,163000,1234942950,11730,11730,11730,11730,0
20231024,162900,1234942950,11730,11730,11730,11730,0
20231024,162800,1234942950,11730,11730,11730,11730,0
20231024,162700,1234942950,11730,11730,11730,11730,0
20231024,162600,1234942950,11730,11730,11730,11730,0
20231024,162500,1234942950,11730,11730,11730,11730,0
20231024,162400,1234942950,11730,11730,11730,11730,0
20231024,162300,1234942950,11730,11730,11730,11730,0
20231024,162200,1234942950,11730,11730,11730,11730,0
20231024,162100,1234942950,11730,11730,11730,11730,0
20231024,162000,1234942950,11730,11730,11730,11730,0
20231024,161900,1234942950,11730,11730,11730,11730,0
20231024,161800,1234942950,11730,11730,11730,11730,0
20231024,161700,1234942950,11730,11730,11730,11730,0
20231024,161600,1234942950,11730,11730,11730,11730,0
20231024,161500,1234942950,11730,11730,11730,11730,0
20231024,161400,1234942950,11730,11730,11730,11730,0
20231024,161300,1234942950,11730,11730,11730,11730,0
20231024,161200,1234942950,11730,11730,11730,11730,0
20231024,161100,1234942950,11730,11730,11730,11730,0
20231024,161000,1234942950,11730,11730,11730,11730,0
20231024,160900,1234942950,11730,11730,11730,11730,0
20231024,160800,1234942950,11730,11730,11730,11730,0
20231024,160700,1234942950,11730,11730,11730,11730,0
20231024,160600,1234942950,11730,11730,11730,11730,1100
20231024,160500,1234942950,11730,11730,11730,11730,0
20231024,160400,1234942950,11730,11730,11730,11730,0
20231024,160300,1234942950,11730,11730,11730,11730,0
20231024,160200,1234942950,11730,11730,11730,11730,0
20231024,160100,1234942950,11730,11730,11730,11730,0
20231024,160000,1234942950,11730,11730,11730,11730,0
20231024,155900,1234942950,11730,11730,11730,11730,0
20231024,155800,1234942950,11730,11730,11730,11730,0
20231024,155700,1234942950,11730,11730,11730,11730,0
20231024,155600,1234942950,11730,11730,11730,11730,0
20231024,155500,1234942950,11730,11730,11730,11730,0
20231024,155400,1234942950,11730,11730,11730,11730,0
20231024,155300,1234942950,11730,11730,11730,11730,0
20231024,155200,1234942950,11730,11730,11730,11730,0
20231024,155100,1234942950,11730,11730,11730,11730,0
20231024,155000,1234942950,11730,11730,11730,11730,0
20231024,154900,1234942950,11730,11730,11730,11730,0
20231024,154800,1234942950,11730,11730,11730,11730,0
20231024,154700,1234942950,11730,11730,11730,11730,0
20231024,154600,1234942950,11730,11730,11730,11730,0
20231024,154500,1234942950,11730,11730,11730,11730,0
20231024,154400,1234942950,11730,11730,11730,11730,0
20231024,154300,1234942950,11730,11730,11730,11730,0
20231024,154200,1234942950,11730,11730,11730,11730,0
20231024,154100,1234942950,11730,11730,11730,11730,0
20231024,154000,1234942950,11730,11730,11730,11730,0
20231024,153900,1234942950,11730,11730,11730,11730,0
20231024,153800,1234942950,11730,11730,11730,11730,0
20231024,153700,1234942950,11730,11730,11730,11730,0
20231024,153600,1234942950,11730,11730,11730,11730,1100
20231024,153500,1234942950,11730,11730,11730,11730,0
20231024,153400,1234942950,11730,11730,11730,11730,0
20231024,153300,1234942950,11730,11730,11730,11730,0
20231024,153200,1234942950,11730,11730,11730,11730,0
20231024,153100,1234942950,11730,11730,11730,11730,0
20231024,153000,1234942950,11730,11730,11730,11730,1100
20231024,152900,1222039950,11760,11760,11760,11760,0
20231024,152800,1222039950,11760,11760,11760,11760,0
20231024,152700,1222039950,11760,11760,11760,11760,0
20231024,152600,1222039950,11760,11760,11760,11760,0
20231024,152500,1222039950,11760,11760,11760,11760,0
20231024,152400,1222039950,11760,11760,11760,11760,0
20231024,152300,1222039950,11760,11760,11760,11760,0
20231024,152200,1222039950,11760,11760,11760,11760,0
20231024,152100,1222039950,11760,11760,11760,11760,0
20231024,152000,1222039950,11760,11760,11760,11760,0
20231024,151900,1222039950,11760,11760,11760,11760,82
20231024,151800,1221075630,11760,11760,11760,11760,32
20231024,151700,1220699310,11760,11760,11760,11760,272
20231024,151600,1217500590,11760,11750,11760,11730,805
20231024,151500,1208036260,11750,11730,11750,11730,4
20231024,151400,1207989320,11750,11740,11750,11730,157
20231024,151300,1206145840,11750,11760,11760,11750,855
20231024,151200,1196095950,11750,11750,11750,11740,338
20231024,151100,1192124480,11760,11740,11760,11740,36
20231024,151000,1191701170,11740,11750,11760,11740,107
20231024,150900,1190444010,11750,11750,11760,11730,603
20231024,150800,1183359950,11750,11750,11750,11750,315
20231024,150700,1179658700,11750,11740,11750,11740,60
20231024,150600,1178954200,11750,11750,11750,11730,562
20231024,150500,1172350740,11750,11740,11750,11740,238
20231024,150400,1169555240,11740,11740,11740,11740,1465
20231024,150300,1152356140,11750,11750,11750,11750,0
20231024,150200,1152356140,11750,11750,11750,11750,170
20231024,150100,1150358640,11750,11750,11750,11750,89
20231024,150000,1149312890,11760,11760,11760,11760,74
20231024,145900,1148442650,11760,11750,11760,11750,102
20231024,145800,1147244130,11750,11760,11760,11750,1200
20231024,145700,1133136240,11760,11770,11770,11760,364
20231024,145600,1128855550,11770,11760,11770,11760,542
20231024,145500,1122481620,11760,11750,11760,11750,232
20231024,145400,1119755610,11750,11770,11770,11750,208
20231024,145300,1117310350,11770,11760,11770,11760,2
20231024,145200,1117286820,11770,11770,11770,11770,271
20231024,145100,1114097150,11770,11760,11770,11760,650
20231024,145000,1106453140,11760,11750,11760,11750,573
20231024,144900,1099716710,11750,11750,11750,11750,100
20231024,144800,1098541710,11760,11760,11760,11750,786
20231024,144700,1089306080,11760,11740,11760,11740,1625
20231024,144600,1070216230,11740,11740,11740,11740,11
20231024,144500,1070087090,11740,11730,11740,11730,221
20231024,144400,1067494750,11730,11730,11730,11720,454
20231024,144300,1062169930,11740,11730,11740,11730,62
20231024,144200,1061442650,11730,11730,11730,11730,517
20231024,144100,1055378240,11730,11730,11740,11730,102
20231024,144000,1054181760,11740,11730,11740,11720,70
20231024,143900,1053360730,11730,11730,11730,11730,114
20231024,143800,1052023510,11730,11730,11740,11730,1490
20231024,143700,1034539050,11720,11710,11720,11710,1372
20231024,143600,1018466060,11720,11720,11720,11720,35
20231024,143500,1018055860,11720,11720,11720,11720,3
20231024,143400,1018020700,11720,11710,11720,11710,8
20231024,143300,1017926960,11720,11720,11720,11720,1
20231024,143200,1017915240,11730,11700,11730,11700,702
20231024,143100,1009692710,11700,11700,11710,11700,121
20231024,143000,1008276990,11710,11690,11710,11690,1306
20231024,142900,992998470,11690,11680,11690,11680,123
20231024,142800,991561620,11690,11690,11690,11690,11
20231024,142700,991433030,11700,11690,11700,11690,148
20231024,142600,989701950,11670,11680,11690,11670,940
20231024,142500,978715350,11690,11690,11690,11690,1
20231024,142400,978703660,11670,11660,11670,11630,458
20231024,142300,973360960,11670,11670,11670,11670,333
20231024,142200,969474850,11670,11670,11670,11670,1
20231024,142100,969463180,11670,11690,11690,11670,405
20231024,142000,964733110,11690,11690,11690,11690,10
20231024,141900,964616210,11690,11690,11690,11690,2
20231024,141800,964592830,11700,11700,11700,11700,85
20231024,141700,963598330,11700,11700,11700,11700,53
20231024,141600,962978230,11700,11690,11700,11690,7
20231024,141500,962896390,11700,11690,11700,11690,17
20231024,141400,962697500,11700,11700,11700,11700,89
20231024,141300,961656200,11710,11710,11710,11710,1
20231024,141200,961644490,11720,11680,11720,11680,2546
20231024,141100,931858410,11680,11660,11680,11660,538
20231024,141000,925580320,11660,11630,11660,11630,679
20231024,140900,917671840,11640,11620,11640,11620,315
20231024,140800,914008380,11620,11620,11620,11600,950
20231024,140700,902972150,11640,11620,11640,11620,386
20231024,140600,898484860,11620,11600,11620,11600,131
20231024,140500,896963970,11610,11610,11610,11610,45
20231024,140400,896441520,11600,11600,11610,11600,960
20231024,140300,885304040,11590,11570,11590,11570,793
20231024,140200,876120770,11570,11570,11570,11550,99
20231024,140100,874975700,11570,11570,11570,11570,14
20231024,140000,874813720,11570,11540,11570,11540,1381
20231024,135900,858867380,11540,11540,11540,11540,9
20231024,135800,858763520,11540,11530,11540,11530,123
20231024,135700,857344970,11540,11530,11540,11530,146
20231024,135600,855661580,11540,11540,11540,11540,41
20231024,135500,855188440,11540,11520,11540,11520,314
20231024,135400,851568050,11530,11530,11530,11530,2
20231024,135300,851544990,11530,11530,11530,11530,1
20231024,135200,851533460,11530,11520,11530,11520,7
20231024,135100,851452790,11530,11530,11530,11530,9
20231024,135000,851349020,11530,11520,11530,11520,238
20231024,134900,848606670,11530,11530,11530,11530,5
20231024,134800,848549020,11530,11490,11530,11480,4037
20231024,134700,802130360,11490,11480,11490,11480,14
20231024,134600,801969610,11480,11480,11480,11480,0
20231024,134500,801969610,11480,11480,11480,11480,30
20231024,134400,801625210,11480,11480,11480,11480,300
20231024,134300,798181210,11490,11460,11490,11460,3575
20231024,134200,757180380,11450,11450,11450,11450,22
20231024,134100,756928480,11460,11460,11460,11460,1
20231024,134000,756917020,11460,11460,11460,11460,173
20231024,133900,754934440,11460,11460,11460,11460,50
20231024,133800,754361440,11470,11470,11470,11470,87
20231024,133700,753363550,11470,11450,11470,11450,371
20231024,133600,749113450,11440,11440,11440,11440,173
20231024,133500,747134330,11440,11430,11440,11430,113
20231024,133400,745842630,11420,11420,11420,11420,10
20231024,133300,745728430,11420,11420,11420,11420,53
20231024,133200,745123170,11380,11380,11380,11380,0
20231024,133100,745123170,11380,11420,11420,11380,384
20231024,133000,740750730,11430,11430,11430,11430,1
20231024,132900,740739300,11420,11420,11420,11420,50
20231024,132800,740168300,11440,11440,11440,11440,0
20231024,132700,740168300,11440,11440,11440,11440,0
20231024,132600,740168300,11440,11440,11440,11440,10
20231024,132500,740053900,11450,11440,11450,11440,12
20231024,132400,739916610,11440,11440,11450,11440,111
20231024,132300,738646760,11450,11450,11450,11450,5
20231024,132200,738589510,11450,11410,11450,11410,4624
20231024,132100,685770700,11410,11410,11410,11410,146
20231024,132000,684104840,11410,11380,11410,11380,822
20231024,131900,674735180,11380,11380,11380,11380,0
20231024,131800,674735180,11380,11380,11380,11380,0
20231024,131700,674735180,11380,11380,11380,11380,54
20231024,131600,674120660,11360,11360,11360,11360,0
20231024,131500,674120660,11360,11360,11360,11360,0
20231024,131400,674120660,11360,11360,11360,11360,0
20231024,131300,674120660,11360,11360,11360,11360,0
20231024,131200,674120660,11360,11360,11360,11360,0
20231024,131100,674120660,11360,11360,11360,11360,0
20231024,131000,674120660,11360,11360,11360,11360,0
20231024,130900,674120660,11360,11370,11370,11360,30
20231024,130800,673779760,11380,11380,11380,11380,10
20231024,130700,673665960,11370,11370,11370,11370,453
20231024,130600,668515350,11380,11380,11380,11380,115
20231024,130500,667206650,11400,11400,11400,11400,0
20231024,130400,667206650,11400,11380,11400,11380,8
20231024,130300,667115490,11400,11400,11400,11400,0
20231024,130200,667115490,11400,11400,11400,11400,0
20231024,130100,667115490,11400,11400,11400,11400,0
20231024,130000,667115490,11400,11400,11400,11400,1
20231024,125900,667104090,11390,11390,11390,11390,0
20231024,125800,667104090,11390,11390,11390,11390,39
20231024,125700,666659880,11390,11380,11390,11380,51
20231024,125600,666079490,11390,11400,11400,11390,713
20231024,125500,657955850,11410,11410,11410,11410,0
20231024,125400,657955850,11410,11410,11410,11410,57
20231024,125300,657305480,11420,11420,11420,11420,6
20231024,125200,657236960,11420,11420,11420,11420,20
20231024,125100,657008560,11430,11430,11430,11430,0
20231024,125000,657008560,11430,11430,11430,11430,0
20231024,124900,657008560,11430,11430,11430,11430,0
20231024,124800,657008560,11430,11430,11430,11430,0
20231024,124700,657008560,11430,11430,11430,11430,0
20231024,124600,657008560,11430,11430,11430,11430,0
20231024,124500,657008560,11430,11430,11430,11430,1
20231024,124400,656997130,11410,11430,11430,11410,171
20231024,124300,655045960,11430,11430,11430,11430,0
20231024,124200,655045960,11430,11430,11430,11430,5
20231024,124100,654988810,11430,11430,11430,11430,0
20231024,124000,654988810,11430,11430,11430,11430,0
20231024,123900,654988810,11430,11410,11440,11410,182
20231024,123800,652909450,11420,11420,11420,11420,0
20231024,123700,652909450,11420,11420,11420,11420,0
20231024,123600,652909450,11420,11420,11420,11420,0
20231024,123500,652909450,11420,11410,11420,11410,140
20231024,123400,651312040,11410,11410,11410,11410,1
20231024,123300,651300630,11410,11400,11410,11400,58
20231024,123200,650639410,11400,11400,11400,11400,0
20231024,123100,650639410,11400,11400,11400,11400,21
20231024,123000,650400010,11400,11400,11400,11400,0
20231024,122900,650400010,11400,11400,11400,11400,13
20231024,122800,650251810,11400,11400,11400,11400,0
20231024,122700,650251810,11400,11400,11400,11400,0
20231024,122600,650251810,11400,11400,11400,11400,150
20231024,122500,648541810,11400,11400,11400,11400,0
20231024,122400,648541810,11400,11400,11400,11400,0
20231024,122300,648541810,11400,11400,11400,11400,0
20231024,122200,648541810,11400,11400,11400,11400,0
20231024,122100,648541810,11400,11400,11400,11400,561
20231024,122000,642146410,11390,11390,11390,11390,52
20231024,121900,641554130,11390,11390,11390,11390,0
20231024,121800,641554130,11390,11370,11390,11370,3
20231024,121700,641520000,11390,11390,11390,11390,0
20231024,121600,641520000,11390,11390,11390,11390,4
20231024,121500,641474440,11390,11390,11390,11390,1
20231024,121400,641463050,11390,11390,11390,11390,0
20231024,121300,641463050,11390,11390,11390,11390,0
20231024,121200,641463050,11390,11390,11390,11390,0
20231024,121100,641463050,11390,11390,11390,11390,0
20231024,121000,641463050,11390,11390,11390,11390,2
20231024,120900,641440270,11400,11400,11400,11400,1
20231024,120800,641428870,11390,11390,11390,11390,0
20231024,120700,641428870,11390,11390,11390,11390,95
20231024,120600,640346820,11390,11370,11390,11370,38
20231024,120500,639914160,11370,11380,11380,11370,65
20231024,120400,639174610,11390,11390,11390,11390,0
20231024,120300,639174610,11390,11390,11390,11390,528
20231024,120200,633160690,11400,11400,11400,11400,1
20231024,120100,633149290,11400,11400,11400,11400,1
20231024,120000,633137890,11410,11410,11410,11410,1
20231024,115900,633126480,11430,11400,11430,11400,675
20231024,115800,625426860,11410,11410,11410,11410,1
20231024,115700,625415450,11420,11420,11420,11420,0
20231024,115600,625415450,11420,11440,11440,11420,331
20231024,115500,621635410,11440,11420,11440,11420,550
20231024,115400,615347760,11420,11420,11420,11420,106
20231024,115300,614137240,11430,11420,11440,11420,21
20231024,115200,613897390,11440,11420,11440,11420,1497
20231024,115100,596798840,11420,11420,11430,11420,467
20231024,115000,591465690,11430,11420,11430,11420,136
20231024,114900,589912560,11420,11420,11420,11420,1
20231024,114800,589901140,11410,11430,11430,11410,116
20231024,114700,588575280,11440,11440,11440,11440,6
20231024,114600,588506640,11450,11450,11450,11450,0
20231024,114500,588506640,11450,11450,11450,11450,0
20231024,114400,588506640,11450,11450,11450,11450,202
20231024,114300,586193740,11450,11450,11450,11450,1
20231024,114200,586182290,11450,11450,11450,11450,52
20231024,114100,585586890,11450,11430,11450,11430,353
20231024,114000,581551850,11400,11400,11400,11400,0
20231024,113900,581551850,11400,11400,11400,11400,220
20231024,113800,579043850,11400,11400,11400,11400,30
20231024,113700,578701850,11400,11410,11410,11400,600
20231024,113600,571861540,11410,11410,11410,11410,0
20231024,113500,571861540,11410,11430,11430,11410,650
20231024,113400,564438120,11430,11430,11430,11430,42
20231024,113300,563958060,11430,11430,11430,11430,109
20231024,113200,562712190,11430,11430,11460,11420,958
20231024,113100,551771380,11420,11470,11470,11420,151
20231024,113000,550042910,11470,11430,11470,11430,935
20231024,112900,539335770,11440,11430,11440,11430,12
20231024,112800,539198500,11430,11430,11430,11420,24
20231024,112700,538924380,11440,11420,11440,11420,33
20231024,112600,538547320,11420,11420,11420,11420,52
20231024,112500,537953480,11420,11420,11440,11420,1220
20231024,112400,524006300,11410,11410,11410,11410,149
20231024,112300,522306210,11410,11360,11410,11360,4140
20231024,112200,475265680,11350,11340,11350,11340,116
20231024,112100,473949680,11340,11330,11340,11330,252
20231024,112000,471092800,11330,11330,11330,11330,0
20231024,111900,471092800,11330,11290,11330,11290,47
20231024,111800,470560670,11310,11300,11310,11280,386
20231024,111700,466201110,11310,11310,11310,11310,0
20231024,111600,466201110,11310,11290,11310,11290,233
20231024,111500,463568680,11290,11280,11290,11280,61
20231024,111400,462880590,11280,11280,11280,11260,324
20231024,111300,459227870,11260,11260,11260,11260,0
20231024,111200,459227870,11260,11240,11270,11240,870
20231024,111100,449436970,11240,11210,11240,11210,868
20231024,111000,439701690,11210,11210,11210,11210,100
20231024,110900,438580690,11210,11180,11210,11180,209
20231024,110800,436242040,11180,11180,11180,11180,209
20231024,110700,433905420,11210,11210,11210,11210,10
20231024,110600,433793320,11190,11190,11190,11190,400
20231024,110500,429317320,11190,11190,11190,11190,2
20231024,110400,429294940,11190,11200,11200,11190,149
20231024,110300,427627130,11190,11210,11210,11190,166
20231024,110200,425768070,11210,11200,11210,11200,224
20231024,110100,423258510,11200,11190,11200,11190,8
20231024,110000,423168920,11200,11180,11200,11180,2
20231024,105900,423146540,11200,11170,11200,11170,297
20231024,105800,419821190,11170,11160,11170,11160,25
20231024,105700,419541990,11160,11150,11160,11150,110
20231024,105600,418314430,11160,11150,11160,11150,28
20231024,105500,418002200,11140,11160,11160,11140,161
20231024,105400,416208250,11140,11140,11140,11140,0
20231024,105300,416208250,11140,11170,11170,11140,67
20231024,105200,415461240,11150,11150,11150,11140,595
20231024,105100,408827090,11150,11150,11150,11150,0
20231024,105000,408827090,11150,11150,11150,11150,15
20231024,104900,408659840,11130,11130,11130,11130,10
20231024,104800,408548540,11110,11110,11110,11110,90
20231024,104700,407548640,11110,11110,11110,11110,5
20231024,104600,407493090,11100,11110,11110,11100,254
20231024,104500,404671990,11130,11130,11130,11130,29
20231024,104400,404349220,11140,11140,11140,11140,300
20231024,104300,401007220,11140,11110,11140,11110,4
20231024,104200,400962690,11110,11150,11150,11110,445
20231024,104100,396017700,11150,11140,11150,11140,45
20231024,104000,395516350,11110,11080,11110,11080,403
20231024,103900,391046670,11060,11050,11060,11050,6
20231024,103800,390980330,11050,11050,11050,11050,191
20231024,103700,388869780,11050,11050,11050,11050,186
20231024,103600,386814480,11050,11060,11060,11050,351
20231024,103500,382932470,11060,11050,11060,11050,614
20231024,103400,376146640,11050,11130,11130,11050,862
20231024,103300,366608560,11100,11100,11100,11100,20
20231024,103200,366386560,11100,11100,11100,11100,0
20231024,103100,366386560,11100,11090,11100,11060,1677
20231024,103000,347818550,11100,11100,11100,11100,0
20231024,102900,347818550,11100,11070,11100,11070,2
20231024,102800,347796380,11100,11080,11100,11070,266
20231024,102700,344849280,11090,11090,11090,11070,354
20231024,102600,340924990,11100,11100,11100,11100,0
20231024,102500,340924990,11100,11110,11110,11100,590
20231024,102400,334374790,11110,11110,11110,11110,100
20231024,102300,333263790,11110,11110,11110,11110,200
20231024,102200,331041790,11110,11110,11110,11110,278
20231024,102100,327953210,11110,11130,11130,11110,284
20231024,102000,324795860,11130,11130,11130,11130,0
20231024,101900,324795860,11130,11150,11150,11130,531
20231024,101800,318882760,11150,11150,11150,11150,1
20231024,101700,318871610,11140,11140,11140,11130,801
20231024,101600,309948860,11140,11140,11140,11140,24
20231024,101500,309681500,11140,11170,11170,11130,1952
20231024,101400,287905110,11170,11180,11180,11170,563
20231024,101300,281614870,11180,11180,11180,11180,2
20231024,101200,281592510,11190,11190,11190,11190,8
20231024,101100,281502990,11180,11180,11180,11180,0
20231024,101000,281502990,11180,11180,11180,11180,12
20231024,100900,281368830,11180,11180,11180,11180,28
20231024,100800,281055790,11190,11200,11200,11190,68
20231024,100700,280294850,11200,11190,11200,11190,42
20231024,100600,279824860,11190,11190,11190,11190,21
20231024,100500,279589870,11190,11200,11200,11180,562
20231024,100400,273296400,11200,11210,11210,11200,90
20231024,100300,272288200,11200,11200,11200,11200,0
20231024,100200,272288200,11200,11220,11220,11200,137
20231024,100100,270751830,11220,11220,11220,11220,0
20231024,100000,270751830,11220,11220,11220,11220,80
20231024,095900,269854230,11210,11210,11210,11210,21
20231024,095800,269618820,11210,11250,11250,11210,688
20231024,095700,261899120,11250,11250,11250,11250,0
20231024,095600,261899120,11250,11250,11250,11250,105
20231024,095500,260717870,11230,11230,11230,11230,430
20231024,095400,255888970,11230,11230,11230,11230,50
20231024,095300,255327470,11230,11240,11240,11230,66
20231024,095200,254586010,11240,11240,11240,11240,0
20231024,095100,254586010,11240,11240,11240,11230,200
20231024,095000,252339690,11240,11270,11270,11240,1142
20231024,094900,239490540,11270,11290,11290,11270,51
20231024,094800,238915750,11290,11290,11290,11290,457
20231024,094700,233756220,11310,11310,11310,11310,0
20231024,094600,233756220,11310,11310,11310,11310,8
20231024,094500,233665740,11310,11310,11310,11310,0
20231024,094400,233665740,11310,11290,11310,11290,147
20231024,094300,232004370,11260,11260,11260,11260,0
20231024,094200,232004370,11260,11260,11260,11260,40
20231024,094100,231553970,11260,11270,11270,11260,252
20231024,094000,228714930,11270,11290,11290,11270,789
20231024,093900,219814960,11300,11300,11300,11300,0
20231024,093800,219814960,11300,11300,11300,11300,1
20231024,093700,219803660,11290,11280,11290,11280,35
20231024,093600,219408850,11300,11290,11300,11290,246
20231024,093500,216631490,11290,11300,11300,11290,84
20231024,093400,215682630,11320,11320,11320,11320,1
20231024,093300,215671310,11290,11290,11290,11290,93
20231024,093200,214621340,11320,11320,11320,11290,104
20231024,093100,213447120,11290,11340,11340,11290,609
20231024,093000,206546860,11340,11340,11340,11340,122
20231024,092900,205163380,11340,11370,11370,11340,319
20231024,092800,201536620,11390,11390,11390,11390,296
20231024,092700,198165180,11400,11400,11400,11400,110
20231024,092600,196911180,11410,11420,11420,11410,7
20231024,092500,196831290,11440,11440,11440,11440,0
20231024,092400,196831290,11440,11440,11440,11440,0
20231024,092300,196831290,11440,11440,11450,11440,65
20231024,092200,196087640,11460,11400,11460,11400,721
20231024,092100,187839650,11400,11400,11400,11400,125
20231024,092000,186414650,11400,11350,11430,11350,3004
20231024,091900,152137220,11350,11370,11370,11350,551
20231024,091800,145880990,11390,11420,11420,11370,585
20231024,091700,139226850,11420,11420,11420,11420,347
20231024,091600,135264110,11390,11420,11420,11390,941
20231024,091500,124529740,11420,11410,11430,11390,640
20231024,091400,117226980,11440,11430,11440,11430,469
20231024,091300,111862180,11400,11420,11450,11390,1857
20231024,091200,90648930,11420,11350,11420,11350,1259
20231024,091100,76289030,11380,11350,11380,11340,766
20231024,091000,67594400,11350,11360,11380,11350,133
20231024,090900,66084490,11360,11360,11360,11360,199
20231024,090800,63823850,11350,11310,11350,11310,919
20231024,090700,53408480,11300,11300,11300,11300,222
20231024,090600,50899880,11300,11260,11310,11260,37
20231024,090500,50481920,11260,11320,11320,11250,1138
20231024,090400,37638570,11330,11330,11330,11330,16
20231024,090300,37457290,11350,11440,11450,11350,808
20231024,090200,28269170,11360,11260,11470,11260,1402
20231024,090100,12390730,11260,11330,11330,11260,557
20231024,090000,6079990,11350,11130,11350,11130,546