KissMeData/084730/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193800,573291460,13380,13380,13380,13380,909
20231024,193700,573291460,13380,13380,13380,13380,0
20231024,193600,573291460,13380,13380,13380,13380,0
20231024,193500,573291460,13380,13380,13380,13380,0
20231024,193400,573291460,13380,13380,13380,13380,0
20231024,193300,573291460,13380,13380,13380,13380,0
20231024,193200,573291460,13380,13380,13380,13380,0
20231024,193100,573291460,13380,13380,13380,13380,0
20231024,193000,573291460,13380,13380,13380,13380,0
20231024,192900,573291460,13380,13380,13380,13380,0
20231024,192800,573291460,13380,13380,13380,13380,0
20231024,192700,573291460,13380,13380,13380,13380,0
20231024,192600,573291460,13380,13380,13380,13380,0
20231024,192500,573291460,13380,13380,13380,13380,0
20231024,192400,573291460,13380,13380,13380,13380,0
20231024,192300,573291460,13380,13380,13380,13380,0
20231024,192200,573291460,13380,13380,13380,13380,0
20231024,192100,573291460,13380,13380,13380,13380,0
20231024,192000,573291460,13380,13380,13380,13380,0
20231024,191900,573291460,13380,13380,13380,13380,0
20231024,191800,573291460,13380,13380,13380,13380,0
20231024,191700,573291460,13380,13380,13380,13380,0
20231024,191600,573291460,13380,13380,13380,13380,0
20231024,191500,573291460,13380,13380,13380,13380,0
20231024,191400,573291460,13380,13380,13380,13380,0
20231024,191300,573291460,13380,13380,13380,13380,0
20231024,191200,573291460,13380,13380,13380,13380,0
20231024,191100,573291460,13380,13380,13380,13380,0
20231024,191000,573291460,13380,13380,13380,13380,0
20231024,190900,573291460,13380,13380,13380,13380,0
20231024,190800,573291460,13380,13380,13380,13380,909
20231024,190700,573291460,13380,13380,13380,13380,0
20231024,190600,573291460,13380,13380,13380,13380,0
20231024,190500,573291460,13380,13380,13380,13380,0
20231024,190400,573291460,13380,13380,13380,13380,0
20231024,190300,573291460,13380,13380,13380,13380,0
20231024,190200,573291460,13380,13380,13380,13380,0
20231024,190100,573291460,13380,13380,13380,13380,0
20231024,190000,573291460,13380,13380,13380,13380,0
20231024,185900,573291460,13380,13380,13380,13380,0
20231024,185800,573291460,13380,13380,13380,13380,0
20231024,185700,573291460,13380,13380,13380,13380,0
20231024,185600,573291460,13380,13380,13380,13380,0
20231024,185500,573291460,13380,13380,13380,13380,0
20231024,185400,573291460,13380,13380,13380,13380,0
20231024,185300,573291460,13380,13380,13380,13380,0
20231024,185200,573291460,13380,13380,13380,13380,0
20231024,185100,573291460,13380,13380,13380,13380,0
20231024,185000,573291460,13380,13380,13380,13380,0
20231024,184900,573291460,13380,13380,13380,13380,0
20231024,184800,573291460,13380,13380,13380,13380,0
20231024,184700,573291460,13380,13380,13380,13380,0
20231024,184600,573291460,13380,13380,13380,13380,0
20231024,184500,573291460,13380,13380,13380,13380,0
20231024,184400,573291460,13380,13380,13380,13380,0
20231024,184300,573291460,13380,13380,13380,13380,0
20231024,184200,573291460,13380,13380,13380,13380,0
20231024,184100,573291460,13380,13380,13380,13380,0
20231024,184000,573291460,13380,13380,13380,13380,0
20231024,183900,573291460,13380,13380,13380,13380,0
20231024,183800,573291460,13380,13380,13380,13380,909
20231024,183700,573291460,13380,13380,13380,13380,0
20231024,183600,573291460,13380,13380,13380,13380,0
20231024,183500,573291460,13380,13380,13380,13380,0
20231024,183400,573291460,13380,13380,13380,13380,0
20231024,183300,573291460,13380,13380,13380,13380,0
20231024,183200,573291460,13380,13380,13380,13380,0
20231024,183100,573291460,13380,13380,13380,13380,0
20231024,183000,573291460,13380,13380,13380,13380,0
20231024,182900,573291460,13380,13380,13380,13380,0
20231024,182800,573291460,13380,13380,13380,13380,0
20231024,182700,573291460,13380,13380,13380,13380,0
20231024,182600,573291460,13380,13380,13380,13380,0
20231024,182500,573291460,13380,13380,13380,13380,0
20231024,182400,573291460,13380,13380,13380,13380,0
20231024,182300,573291460,13380,13380,13380,13380,0
20231024,182200,573291460,13380,13380,13380,13380,0
20231024,182100,573291460,13380,13380,13380,13380,0
20231024,182000,573291460,13380,13380,13380,13380,0
20231024,181900,573291460,13380,13380,13380,13380,0
20231024,181800,573291460,13380,13380,13380,13380,0
20231024,181700,573291460,13380,13380,13380,13380,0
20231024,181600,573291460,13380,13380,13380,13380,0
20231024,181500,573291460,13380,13380,13380,13380,0
20231024,181400,573291460,13380,13380,13380,13380,0
20231024,181300,573291460,13380,13380,13380,13380,0
20231024,181200,573291460,13380,13380,13380,13380,0
20231024,181100,573291460,13380,13380,13380,13380,0
20231024,181000,573291460,13380,13380,13380,13380,0
20231024,180900,573291460,13380,13380,13380,13380,0
20231024,180800,573291460,13380,13380,13380,13380,909
20231024,180700,573291460,13380,13380,13380,13380,0
20231024,180600,573291460,13380,13380,13380,13380,0
20231024,180500,573291460,13380,13380,13380,13380,0
20231024,180400,573291460,13380,13380,13380,13380,0
20231024,180300,573291460,13380,13380,13380,13380,0
20231024,180200,573291460,13380,13380,13380,13380,0
20231024,180100,573291460,13380,13380,13380,13380,0
20231024,180000,573291460,13380,13380,13380,13380,0
20231024,175900,573291460,13380,13380,13380,13380,0
20231024,175800,573291460,13380,13380,13380,13380,0
20231024,175700,573291460,13380,13380,13380,13380,0
20231024,175600,573291460,13380,13380,13380,13380,0
20231024,175500,573291460,13380,13380,13380,13380,0
20231024,175400,573291460,13380,13380,13380,13380,0
20231024,175300,573291460,13380,13380,13380,13380,0
20231024,175200,573291460,13380,13380,13380,13380,0
20231024,175100,573291460,13380,13380,13380,13380,0
20231024,175000,573291460,13380,13380,13380,13380,0
20231024,174900,573291460,13380,13380,13380,13380,0
20231024,174800,573291460,13380,13380,13380,13380,0
20231024,174700,573291460,13380,13380,13380,13380,0
20231024,174600,573291460,13380,13380,13380,13380,0
20231024,174500,573291460,13380,13380,13380,13380,0
20231024,174400,573291460,13380,13380,13380,13380,0
20231024,174300,573291460,13380,13380,13380,13380,0
20231024,174200,573291460,13380,13380,13380,13380,0
20231024,174100,573291460,13380,13380,13380,13380,0
20231024,174000,573291460,13380,13380,13380,13380,0
20231024,173900,573291460,13380,13380,13380,13380,0
20231024,173800,573291460,13380,13380,13380,13380,909
20231024,173700,573291460,13380,13380,13380,13380,0
20231024,173600,573291460,13380,13380,13380,13380,0
20231024,173500,573291460,13380,13380,13380,13380,0
20231024,173400,573291460,13380,13380,13380,13380,0
20231024,173300,573291460,13380,13380,13380,13380,0
20231024,173200,573291460,13380,13380,13380,13380,0
20231024,173100,573291460,13380,13380,13380,13380,0
20231024,173000,573291460,13380,13380,13380,13380,0
20231024,172900,573291460,13380,13380,13380,13380,0
20231024,172800,573291460,13380,13380,13380,13380,0
20231024,172700,573291460,13380,13380,13380,13380,0
20231024,172600,573291460,13380,13380,13380,13380,0
20231024,172500,573291460,13380,13380,13380,13380,0
20231024,172400,573291460,13380,13380,13380,13380,0
20231024,172300,573291460,13380,13380,13380,13380,0
20231024,172200,573291460,13380,13380,13380,13380,0
20231024,172100,573291460,13380,13380,13380,13380,0
20231024,172000,573291460,13380,13380,13380,13380,0
20231024,171900,573291460,13380,13380,13380,13380,0
20231024,171800,573291460,13380,13380,13380,13380,0
20231024,171700,573291460,13380,13380,13380,13380,0
20231024,171600,573291460,13380,13380,13380,13380,0
20231024,171500,573291460,13380,13380,13380,13380,0
20231024,171400,573291460,13380,13380,13380,13380,0
20231024,171300,573291460,13380,13380,13380,13380,0
20231024,171200,573291460,13380,13380,13380,13380,0
20231024,171100,573291460,13380,13380,13380,13380,0
20231024,171000,573291460,13380,13380,13380,13380,0
20231024,170900,573291460,13380,13380,13380,13380,0
20231024,170800,573291460,13380,13380,13380,13380,909
20231024,170700,573291460,13380,13380,13380,13380,0
20231024,170600,573291460,13380,13380,13380,13380,0
20231024,170500,573291460,13380,13380,13380,13380,0
20231024,170400,573291460,13380,13380,13380,13380,0
20231024,170300,573291460,13380,13380,13380,13380,0
20231024,170200,573291460,13380,13380,13380,13380,0
20231024,170100,573291460,13380,13380,13380,13380,0
20231024,170000,573291460,13380,13380,13380,13380,0
20231024,165900,573291460,13380,13380,13380,13380,0
20231024,165800,573291460,13380,13380,13380,13380,0
20231024,165700,573291460,13380,13380,13380,13380,0
20231024,165600,573291460,13380,13380,13380,13380,0
20231024,165500,573291460,13380,13380,13380,13380,0
20231024,165400,573291460,13380,13380,13380,13380,0
20231024,165300,573291460,13380,13380,13380,13380,0
20231024,165200,573291460,13380,13380,13380,13380,0
20231024,165100,573291460,13380,13380,13380,13380,0
20231024,165000,573291460,13380,13380,13380,13380,0
20231024,164900,573291460,13380,13380,13380,13380,0
20231024,164800,573291460,13380,13380,13380,13380,0
20231024,164700,573291460,13380,13380,13380,13380,0
20231024,164600,573291460,13380,13380,13380,13380,0
20231024,164500,573291460,13380,13380,13380,13380,0
20231024,164400,573291460,13380,13380,13380,13380,0
20231024,164300,573291460,13380,13380,13380,13380,0
20231024,164200,573291460,13380,13380,13380,13380,0
20231024,164100,573291460,13380,13380,13380,13380,0
20231024,164000,573291460,13380,13380,13380,13380,0
20231024,163900,573291460,13380,13380,13380,13380,0
20231024,163800,573291460,13380,13380,13380,13380,909
20231024,163700,573291460,13380,13380,13380,13380,0
20231024,163600,573291460,13380,13380,13380,13380,0
20231024,163500,573291460,13380,13380,13380,13380,0
20231024,163400,573291460,13380,13380,13380,13380,0
20231024,163300,573291460,13380,13380,13380,13380,0
20231024,163200,573291460,13380,13380,13380,13380,0
20231024,163100,573291460,13380,13380,13380,13380,0
20231024,163000,573291460,13380,13380,13380,13380,0
20231024,162900,573291460,13380,13380,13380,13380,0
20231024,162800,573291460,13380,13380,13380,13380,0
20231024,162700,573291460,13380,13380,13380,13380,0
20231024,162600,573291460,13380,13380,13380,13380,0
20231024,162500,573291460,13380,13380,13380,13380,0
20231024,162400,573291460,13380,13380,13380,13380,0
20231024,162300,573291460,13380,13380,13380,13380,0
20231024,162200,573291460,13380,13380,13380,13380,0
20231024,162100,573291460,13380,13380,13380,13380,0
20231024,162000,573291460,13380,13380,13380,13380,0
20231024,161900,573291460,13380,13380,13380,13380,0
20231024,161800,573291460,13380,13380,13380,13380,0
20231024,161700,573291460,13380,13380,13380,13380,0
20231024,161600,573291460,13380,13380,13380,13380,0
20231024,161500,573291460,13380,13380,13380,13380,0
20231024,161400,573291460,13380,13380,13380,13380,0
20231024,161300,573291460,13380,13380,13380,13380,0
20231024,161200,573291460,13380,13380,13380,13380,0
20231024,161100,573291460,13380,13380,13380,13380,0
20231024,161000,573291460,13380,13380,13380,13380,0
20231024,160900,573291460,13380,13380,13380,13380,0
20231024,160800,573291460,13380,13380,13380,13380,909
20231024,160700,573291460,13380,13380,13380,13380,0
20231024,160600,573291460,13380,13380,13380,13380,0
20231024,160500,573291460,13380,13380,13380,13380,0
20231024,160400,573291460,13380,13380,13380,13380,0
20231024,160300,573291460,13380,13380,13380,13380,0
20231024,160200,573291460,13380,13380,13380,13380,0
20231024,160100,573291460,13380,13380,13380,13380,0
20231024,160000,573291460,13380,13380,13380,13380,0
20231024,155900,573291460,13380,13380,13380,13380,0
20231024,155800,573291460,13380,13380,13380,13380,0
20231024,155700,573291460,13380,13380,13380,13380,0
20231024,155600,573291460,13380,13380,13380,13380,0
20231024,155500,573291460,13380,13380,13380,13380,0
20231024,155400,573291460,13380,13380,13380,13380,0
20231024,155300,573291460,13380,13380,13380,13380,0
20231024,155200,573291460,13380,13380,13380,13380,0
20231024,155100,573291460,13380,13380,13380,13380,0
20231024,155000,573291460,13380,13380,13380,13380,0
20231024,154900,573291460,13380,13380,13380,13380,0
20231024,154800,573291460,13380,13380,13380,13380,0
20231024,154700,573291460,13380,13380,13380,13380,0
20231024,154600,573291460,13380,13380,13380,13380,0
20231024,154500,573291460,13380,13380,13380,13380,0
20231024,154400,573291460,13380,13380,13380,13380,0
20231024,154300,573291460,13380,13380,13380,13380,0
20231024,154200,573291460,13380,13380,13380,13380,0
20231024,154100,573291460,13380,13380,13380,13380,0
20231024,154000,573291460,13380,13380,13380,13380,0
20231024,153900,573291460,13380,13380,13380,13380,0
20231024,153800,573291460,13380,13380,13380,13380,909
20231024,153700,573291460,13380,13380,13380,13380,0
20231024,153600,573291460,13380,13380,13380,13380,0
20231024,153500,573291460,13380,13380,13380,13380,0
20231024,153400,573291460,13380,13380,13380,13380,0
20231024,153300,573291460,13380,13380,13380,13380,0
20231024,153200,573291460,13380,13380,13380,13380,0
20231024,153100,573291460,13380,13380,13380,13380,0
20231024,153000,573291460,13380,13380,13380,13380,909
20231024,152900,561129040,13380,13380,13380,13380,0
20231024,152800,561129040,13380,13380,13380,13380,0
20231024,152700,561129040,13380,13380,13380,13380,0
20231024,152600,561129040,13380,13380,13380,13380,0
20231024,152500,561129040,13380,13380,13380,13380,0
20231024,152400,561129040,13380,13380,13380,13380,0
20231024,152300,561129040,13380,13380,13380,13380,0
20231024,152200,561129040,13380,13380,13380,13380,0
20231024,152100,561129040,13380,13380,13380,13380,0
20231024,152000,561129040,13380,13380,13380,13380,0
20231024,151900,561129040,13380,13370,13380,13300,204
20231024,151800,558402590,13370,13370,13370,13370,18
20231024,151700,558161930,13300,13300,13370,13300,28
20231024,151600,557789460,13370,13370,13370,13370,0
20231024,151500,557789460,13370,13370,13370,13370,0
20231024,151400,557789460,13370,13360,13370,13360,16
20231024,151300,557575690,13280,13350,13380,13280,405
20231024,151200,552181780,13350,13350,13350,13350,0
20231024,151100,552181780,13350,13350,13350,13350,0
20231024,151000,552181780,13350,13350,13350,13350,80
20231024,150900,551113780,13350,13350,13350,13350,20
20231024,150800,550846780,13390,13390,13390,13390,5
20231024,150700,550779830,13350,13350,13350,13350,0
20231024,150600,550779830,13350,13350,13350,13350,1
20231024,150500,550766480,13280,13320,13320,13280,153
20231024,150400,548730280,13400,13400,13400,13400,0
20231024,150300,548730280,13400,13400,13400,13400,0
20231024,150200,548730280,13400,13400,13400,13400,1
20231024,150100,548716880,13350,13350,13350,13350,0
20231024,150000,548716880,13350,13350,13350,13350,300
20231024,145900,544711880,13330,13330,13330,13330,161
20231024,145800,542565750,13330,13330,13330,13330,0
20231024,145700,542565750,13330,13350,13350,13330,18
20231024,145600,542325790,13350,13350,13350,13350,250
20231024,145500,538988290,13350,13360,13360,13350,139
20231024,145400,537132260,13360,13360,13360,13360,6
20231024,145300,537052100,13400,13400,13400,13400,1
20231024,145200,537038700,13370,13370,13370,13370,0
20231024,145100,537038700,13370,13370,13370,13370,0
20231024,145000,537038700,13370,13370,13370,13370,5
20231024,144900,536971850,13370,13360,13370,13360,256
20231024,144800,533549230,13360,13360,13360,13360,13
20231024,144700,533375550,13360,13360,13360,13360,0
20231024,144600,533375550,13360,13360,13360,13360,20
20231024,144500,533108350,13370,13370,13370,13370,0
20231024,144400,533108350,13370,13370,13370,13370,111
20231024,144300,531624280,13420,13420,13420,13420,0
20231024,144200,531624280,13420,13370,13420,13370,5
20231024,144100,531557330,13370,13370,13370,13370,0
20231024,144000,531557330,13370,13370,13370,13370,0
20231024,143900,531557330,13370,13370,13370,13370,80
20231024,143800,530487730,13370,13430,13430,13370,8
20231024,143700,530380350,13430,13430,13430,13430,10
20231024,143600,530246050,13440,13440,13440,13440,0
20231024,143500,530246050,13440,13440,13440,13440,0
20231024,143400,530246050,13440,13440,13440,13440,0
20231024,143300,530246050,13440,13440,13440,13440,0
20231024,143200,530246050,13440,13440,13440,13440,74
20231024,143100,529251490,13440,13440,13440,13440,0
20231024,143000,529251490,13440,13400,13440,13400,309
20231024,142900,525102230,13400,13400,13400,13400,0
20231024,142800,525102230,13400,13400,13400,13400,440
20231024,142700,519206230,13410,13410,13410,13410,0
20231024,142600,519206230,13410,13410,13410,13410,0
20231024,142500,519206230,13410,13410,13410,13410,0
20231024,142400,519206230,13410,13410,13410,13410,0
20231024,142300,519206230,13410,13410,13410,13410,0
20231024,142200,519206230,13410,13410,13410,13410,64
20231024,142100,518347990,13410,13410,13410,13410,0
20231024,142000,518347990,13410,13410,13410,13410,1
20231024,141900,518334580,13410,13410,13410,13410,0
20231024,141800,518334580,13410,13410,13410,13410,0
20231024,141700,518334580,13410,13410,13410,13410,0
20231024,141600,518334580,13410,13410,13410,13410,0
20231024,141500,518334580,13410,13410,13410,13410,0
20231024,141400,518334580,13410,13400,13420,13400,307
20231024,141300,514217910,13400,13390,13400,13390,401
20231024,141200,508844520,13400,13390,13400,13350,202
20231024,141100,506139770,13380,13380,13380,13380,0
20231024,141000,506139770,13380,13380,13380,13380,50
20231024,140900,505470770,13380,13360,13380,13360,250
20231024,140800,502126050,13360,13350,13360,13350,5
20231024,140700,502059260,13350,13350,13350,13350,2
20231024,140600,502032560,13350,13350,13350,13350,141
20231024,140500,500150210,13350,13350,13350,13350,0
20231024,140400,500150210,13350,13340,13350,13340,141
20231024,140300,498268450,13340,13340,13340,13340,0
20231024,140200,498268450,13340,13320,13340,13320,38
20231024,140100,497761710,13320,13320,13320,13320,0
20231024,140000,497761710,13320,13320,13320,13320,1
20231024,135900,497748390,13300,13310,13310,13300,210
20231024,135800,494953360,13310,13310,13310,13310,1
20231024,135700,494940050,13320,13320,13320,13320,0
20231024,135600,494940050,13320,13320,13320,13320,0
20231024,135500,494940050,13320,13320,13320,13310,60
20231024,135400,494141350,13320,13330,13330,13320,139
20231024,135300,492289070,13330,13330,13330,13330,63
20231024,135200,491449280,13330,13330,13330,13330,1
20231024,135100,491435950,13320,13320,13320,13320,30
20231024,135000,491036350,13320,13320,13330,13320,23
20231024,134900,490729970,13320,13320,13320,13320,28
20231024,134800,490357010,13320,13320,13320,13320,0
20231024,134700,490357010,13320,13320,13320,13320,33
20231024,134600,489917450,13330,13330,13330,13330,0
20231024,134500,489917450,13330,13330,13330,13330,0
20231024,134400,489917450,13330,13320,13330,13320,21
20231024,134300,489637530,13310,13300,13310,13300,501
20231024,134200,482974110,13300,13260,13300,13260,468
20231024,134100,476761830,13260,13260,13260,13260,0
20231024,134000,476761830,13260,13250,13260,13250,43
20231024,133900,476191820,13250,13250,13250,13250,0
20231024,133800,476191820,13250,13240,13250,13240,15
20231024,133700,475993170,13250,13240,13250,13240,37
20231024,133600,475503230,13240,13240,13240,13240,0
20231024,133500,475503230,13240,13240,13240,13240,0
20231024,133400,475503230,13240,13220,13240,13220,3
20231024,133300,475463550,13220,13220,13220,13220,0
20231024,133200,475463550,13220,13240,13240,13220,5
20231024,133100,475397390,13240,13240,13240,13240,0
20231024,133000,475397390,13240,13240,13240,13240,19
20231024,132900,475145830,13240,13240,13240,13240,0
20231024,132800,475145830,13240,13240,13240,13240,0
20231024,132700,475145830,13240,13240,13240,13240,0
20231024,132600,475145830,13240,13240,13240,13240,56
20231024,132500,474404390,13240,13240,13240,13240,20
20231024,132400,474139590,13240,13240,13240,13240,207
20231024,132300,471398910,13240,13240,13240,13240,0
20231024,132200,471398910,13240,13240,13240,13240,0
20231024,132100,471398910,13240,13240,13240,13240,0
20231024,132000,471398910,13240,13240,13240,13240,15
20231024,131900,471200310,13240,13240,13240,13240,0
20231024,131800,471200310,13240,13240,13240,13240,6
20231024,131700,471120870,13250,13250,13250,13250,0
20231024,131600,471120870,13250,13250,13250,13250,1
20231024,131500,471107620,13250,13250,13250,13250,10
20231024,131400,470975120,13240,13240,13240,13240,0
20231024,131300,470975120,13240,13240,13240,13240,0
20231024,131200,470975120,13240,13240,13240,13240,120
20231024,131100,469386320,13250,13250,13250,13250,0
20231024,131000,469386320,13250,13250,13250,13250,0
20231024,130900,469386320,13250,13250,13250,13250,0
20231024,130800,469386320,13250,13250,13250,13250,0
20231024,130700,469386320,13250,13220,13250,13220,7
20231024,130600,469293600,13240,13240,13240,13240,77
20231024,130500,468274120,13250,13240,13250,13240,38
20231024,130400,467770980,13240,13240,13240,13240,0
20231024,130300,467770980,13240,13240,13240,13240,25
20231024,130200,467439980,13240,13240,13240,13240,75
20231024,130100,466446980,13240,13230,13240,13230,6
20231024,130000,466367570,13230,13220,13230,13220,20
20231024,125900,466102980,13220,13220,13220,13220,0
20231024,125800,466102980,13220,13220,13220,13220,0
20231024,125700,466102980,13220,13220,13220,13220,0
20231024,125600,466102980,13220,13220,13220,13220,50
20231024,125500,465441980,13220,13220,13220,13220,100
20231024,125400,464119980,13220,13220,13220,13220,0
20231024,125300,464119980,13220,13220,13220,13220,2
20231024,125200,464093540,13220,13210,13220,13210,51
20231024,125100,463419820,13220,13220,13220,13220,0
20231024,125000,463419820,13220,13220,13220,13220,0
20231024,124900,463419820,13220,13220,13220,13220,1
20231024,124800,463406600,13200,13200,13200,13200,0
20231024,124700,463406600,13200,13200,13200,13200,1
20231024,124600,463393400,13210,13200,13210,13200,92
20231024,124500,462178160,13200,13200,13200,13200,0
20231024,124400,462178160,13200,13200,13200,13200,0
20231024,124300,462178160,13200,13200,13200,13200,2
20231024,124200,462151760,13200,13200,13200,13200,60
20231024,124100,461359760,13210,13200,13210,13200,114
20231024,124000,459853960,13200,13200,13200,13200,40
20231024,123900,459325960,13180,13180,13180,13180,31
20231024,123800,458917380,13180,13180,13180,13180,0
20231024,123700,458917380,13180,13180,13180,13180,0
20231024,123600,458917380,13180,13180,13180,13180,0
20231024,123500,458917380,13180,13180,13180,13180,0
20231024,123400,458917380,13180,13180,13180,13180,0
20231024,123300,458917380,13180,13180,13180,13180,0
20231024,123200,458917380,13180,13180,13180,13180,0
20231024,123100,458917380,13180,13180,13180,13180,5
20231024,123000,458851480,13190,13190,13190,13190,0
20231024,122900,458851480,13190,13190,13190,13190,3
20231024,122800,458811910,13180,13210,13210,13180,270
20231024,122700,455248780,13220,13180,13220,13180,2
20231024,122600,455222380,13220,13220,13220,13220,0
20231024,122500,455222380,13220,13220,13220,13220,50
20231024,122400,454561380,13210,13210,13210,13210,5
20231024,122300,454495330,13200,13200,13200,13200,90
20231024,122200,453307330,13190,13180,13190,13180,211
20231024,122100,450524300,13180,13170,13180,13170,17
20231024,122000,450300350,13150,13150,13150,13150,0
20231024,121900,450300350,13150,13150,13150,13150,2
20231024,121800,450274050,13150,13150,13150,13150,0
20231024,121700,450274050,13150,13150,13150,13150,0
20231024,121600,450274050,13150,13150,13150,13150,0
20231024,121500,450274050,13150,13140,13150,13140,59
20231024,121400,449498740,13140,13140,13140,13140,5
20231024,121300,449433040,13140,13140,13140,13140,0
20231024,121200,449433040,13140,13140,13140,13140,0
20231024,121100,449433040,13140,13140,13140,13140,0
20231024,121000,449433040,13140,13130,13140,13130,27
20231024,120900,449078520,13130,13130,13130,13130,18
20231024,120800,448842180,13130,13120,13130,13120,10
20231024,120700,448710910,13130,13130,13130,13130,290
20231024,120600,444903210,13130,13130,13130,13130,2
20231024,120500,444876950,13130,13100,13130,13100,31
20231024,120400,444470820,13130,13130,13130,13130,0
20231024,120300,444470820,13130,13130,13130,13130,1
20231024,120200,444457690,13120,13120,13120,13120,7
20231024,120100,444365850,13120,13100,13120,13100,103
20231024,120000,443016530,13100,13100,13100,13100,0
20231024,115900,443016530,13100,13100,13100,13100,0
20231024,115800,443016530,13100,13110,13110,13100,3
20231024,115700,442977220,13140,13140,13140,13140,10
20231024,115600,442845820,13140,13140,13140,13140,0
20231024,115500,442845820,13140,13110,13140,13110,4
20231024,115400,442793290,13140,13140,13140,13140,20
20231024,115300,442530490,13140,13140,13140,13140,7
20231024,115200,442438510,13140,13140,13140,13140,0
20231024,115100,442438510,13140,13140,13140,13140,0
20231024,115000,442438510,13140,13140,13140,13140,0
20231024,114900,442438510,13140,13140,13140,13140,0
20231024,114800,442438510,13140,13140,13140,13140,0
20231024,114700,442438510,13140,13140,13140,13140,0
20231024,114600,442438510,13140,13140,13140,13140,0
20231024,114500,442438510,13140,13140,13140,13140,0
20231024,114400,442438510,13140,13140,13140,13140,120
20231024,114300,440861710,13140,13140,13140,13140,0
20231024,114200,440861710,13140,13140,13140,13140,1
20231024,114100,440848570,13140,13140,13140,13140,0
20231024,114000,440848570,13140,13140,13140,13140,0
20231024,113900,440848570,13140,13140,13140,13140,0
20231024,113800,440848570,13140,13140,13140,13140,50
20231024,113700,440191570,13150,13150,13150,13150,0
20231024,113600,440191570,13150,13150,13150,13150,0
20231024,113500,440191570,13150,13150,13150,13150,59
20231024,113400,439415720,13160,13160,13160,13160,2
20231024,113300,439389400,13160,13150,13160,13150,89
20231024,113200,438218910,13150,13150,13150,13150,2
20231024,113100,438192610,13100,13100,13100,13100,0
20231024,113000,438192610,13100,13100,13100,13100,1
20231024,112900,438179510,13140,13110,13140,13110,10
20231024,112800,438048350,13100,13100,13100,13100,1
20231024,112700,438035250,13100,13100,13100,13100,100
20231024,112600,436725250,13100,13090,13100,13030,99
20231024,112500,435429510,13090,13090,13090,13090,130
20231024,112400,433727810,13090,13090,13090,13090,140
20231024,112300,431895210,13060,13060,13060,13060,0
20231024,112200,431895210,13060,13060,13060,13060,0
20231024,112100,431895210,13060,13060,13060,13060,35
20231024,112000,431438110,13060,13060,13060,13060,11
20231024,111900,431294450,13060,13060,13060,13060,0
20231024,111800,431294450,13060,13060,13060,13060,0
20231024,111700,431294450,13060,13060,13060,13060,0
20231024,111600,431294450,13060,13060,13060,13060,0
20231024,111500,431294450,13060,13060,13060,13060,0
20231024,111400,431294450,13060,13060,13060,13060,0
20231024,111300,431294450,13060,13000,13060,13000,201
20231024,111200,428681390,13060,13060,13060,13060,0
20231024,111100,428681390,13060,13060,13060,13060,1
20231024,111000,428668330,12950,12950,12950,12950,0
20231024,110900,428668330,12950,12950,12950,12950,0
20231024,110800,428668330,12950,12950,12950,12950,0
20231024,110700,428668330,12950,12950,12950,12950,0
20231024,110600,428668330,12950,12950,12950,12950,0
20231024,110500,428668330,12950,12960,12960,12950,62
20231024,110400,427865360,13090,13090,13090,13090,0
20231024,110300,427865360,13090,13090,13090,13090,2
20231024,110200,427839180,12950,12950,12950,12950,0
20231024,110100,427839180,12950,13030,13100,12950,202
20231024,110000,425199910,13040,12950,13040,12950,100
20231024,105900,423900560,12930,12930,12930,12930,0
20231024,105800,423900560,12930,12930,12930,12930,0
20231024,105700,423900560,12930,12930,12930,12930,1
20231024,105600,423887630,12930,12930,12930,12930,0
20231024,105500,423887630,12930,12920,12930,12920,4
20231024,105400,423835930,12860,12860,12860,12860,0
20231024,105300,423835930,12860,12860,12860,12860,0
20231024,105200,423835930,12860,12860,12860,12860,0
20231024,105100,423835930,12860,12900,12900,12860,217
20231024,105000,421038150,12950,12950,12950,12950,0
20231024,104900,421038150,12950,12960,13000,12950,32
20231024,104800,420623670,12900,12950,12950,12900,3
20231024,104700,420584870,12950,12950,12950,12950,29
20231024,104600,420209320,12900,12900,12900,12900,1
20231024,104500,420196420,12950,12950,12950,12950,30
20231024,104400,419807920,12890,12890,12890,12890,0
20231024,104300,419807920,12890,12890,12890,12890,262
20231024,104200,416430740,12890,12890,12890,12890,0
20231024,104100,416430740,12890,12890,12890,12890,0
20231024,104000,416430740,12890,12890,12890,12890,754
20231024,103900,406711680,12840,12840,12840,12840,0
20231024,103800,406711680,12840,12840,12840,12840,0
20231024,103700,406711680,12840,12840,12840,12840,28
20231024,103600,406352160,12840,12840,12840,12840,0
20231024,103500,406352160,12840,12840,12840,12840,0
20231024,103400,406352160,12840,12840,12840,12840,0
20231024,103300,406352160,12840,12840,12840,12840,0
20231024,103200,406352160,12840,12840,12840,12830,354
20231024,103100,401807220,12890,12890,12890,12890,0
20231024,103000,401807220,12890,12890,12890,12890,311
20231024,102900,397798430,12890,12890,12890,12890,0
20231024,102800,397798430,12890,12890,12890,12890,0
20231024,102700,397798430,12890,12890,12890,12890,0
20231024,102600,397798430,12890,12890,12890,12890,0
20231024,102500,397798430,12890,12890,12890,12890,0
20231024,102400,397798430,12890,12890,12890,12890,100
20231024,102300,396509430,12890,12830,12890,12830,91
20231024,102200,395341840,12830,12840,12840,12830,29
20231024,102100,394969500,12850,12870,12870,12850,15
20231024,102000,394776670,12890,12890,12890,12880,62
20231024,101900,393977610,12900,12900,12900,12890,371
20231024,101800,389193360,12890,12900,12900,12890,100
20231024,101700,387904260,12900,12900,12900,12900,287
20231024,101600,384201960,12910,12910,12910,12910,0
20231024,101500,384201960,12910,12970,12970,12910,454
20231024,101400,378327230,13000,12980,13000,12980,2
20231024,101300,378301250,12980,12980,12980,12980,0
20231024,101200,378301250,12980,12980,12980,12980,34
20231024,101100,377859930,12990,13000,13000,12990,340
20231024,101000,373440760,13000,13000,13000,13000,0
20231024,100900,373440760,13000,13000,13000,13000,5
20231024,100800,373375760,13000,13000,13000,13000,0
20231024,100700,373375760,13000,13000,13000,13000,300
20231024,100600,369475760,13000,13000,13000,13000,0
20231024,100500,369475760,13000,13000,13000,13000,316
20231024,100400,365367760,13040,13040,13040,13040,0
20231024,100300,365367760,13040,13000,13040,13000,29
20231024,100200,364990680,13000,13010,13010,13000,15
20231024,100100,364795610,13010,13010,13010,13010,20
20231024,100000,364535410,13000,13010,13010,13000,206
20231024,095900,361856330,13020,13040,13040,13020,549
20231024,095800,354707930,13060,13090,13090,13060,62
20231024,095700,353897660,13190,13180,13190,13180,21
20231024,095600,353620790,13220,13220,13220,13220,0
20231024,095500,353620790,13220,13220,13220,13220,0
20231024,095400,353620790,13220,13100,13230,13100,43
20231024,095300,353053880,13090,13140,13140,13090,6
20231024,095200,352975270,13140,13140,13140,13140,0
20231024,095100,352975270,13140,13140,13140,13140,0
20231024,095000,352975270,13140,13240,13250,13140,115
20231024,094900,351461560,13220,13220,13220,13220,0
20231024,094800,351461560,13220,13220,13220,13220,0
20231024,094700,351461560,13220,13110,13270,13110,250
20231024,094600,348156610,13060,13060,13060,13040,921
20231024,094500,336139430,13060,13060,13060,13060,100
20231024,094400,334833430,13080,13070,13080,13070,118
20231024,094300,333290510,13070,13080,13080,13070,71
20231024,094200,332362060,13090,13100,13100,13090,364
20231024,094100,327593970,13110,13120,13120,13110,158
20231024,094000,325521320,13120,13140,13150,13120,130
20231024,093900,323814830,13150,13150,13150,13150,138
20231024,093800,322000130,13150,13150,13250,13150,100
20231024,093700,320682820,13150,13150,13150,13150,138
20231024,093600,318868120,13160,13200,13260,13160,2683
20231024,093500,283345180,13260,13260,13260,13260,0
20231024,093400,283345180,13260,13260,13260,13260,24
20231024,093300,283026940,13260,13210,13260,13210,102
20231024,093200,281679420,13210,13210,13210,13210,328
20231024,093100,277346540,13260,13280,13280,13260,132
20231024,093000,275595300,13260,13270,13270,13260,107
20231024,092900,274175420,13220,13260,13270,13220,143
20231024,092800,272283540,13260,13240,13260,13240,127
20231024,092700,270600660,13260,13240,13270,13240,69
20231024,092600,269685640,13240,13340,13340,13240,1217
20231024,092500,253525360,13310,13360,13360,13310,376
20231024,092400,248518470,13330,13310,13360,13310,90
20231024,092300,247317170,13310,13400,13410,13310,750
20231024,092200,237302500,13330,13440,13440,13330,941
20231024,092100,224740230,13440,13360,13470,13350,1007
20231024,092000,211233770,13370,13440,13490,13370,857
20231024,091900,199716940,13440,13450,13490,13330,641
20231024,091800,191116380,13500,13400,13500,13390,295
20231024,091700,187155140,13400,13340,13400,13310,776
20231024,091600,176787720,13300,13310,13330,13300,2492
20231024,091500,143614790,13310,13270,13350,13260,2824
20231024,091400,106070910,13270,13200,13270,13200,835
20231024,091300,95033880,13200,13180,13200,13180,959
20231024,091200,82394140,13180,13170,13190,13160,717
20231024,091100,72946950,13170,13110,13170,13110,2274
20231024,091000,43107910,13110,13120,13120,13110,43
20231024,090900,42544140,13080,13080,13080,13080,82
20231024,090800,41471580,13080,13140,13140,13080,70
20231024,090700,40554180,13140,13130,13140,13130,307
20231024,090600,36521930,13080,13150,13150,13080,978
20231024,090500,23664730,13140,13100,13150,13100,287
20231024,090400,19901770,13090,12970,13090,12970,329
20231024,090300,15632070,13020,12970,13020,12970,1051
20231024,090200,1992830,12970,12950,12970,12950,10
20231024,090100,1863240,12940,12940,12940,12940,0
20231024,090000,1863240,12940,12940,12940,12930,144