KissMeData/086820/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193900,170349100,11650,11650,11650,11650,437
20231024,193800,170349100,11650,11650,11650,11650,0
20231024,193700,170349100,11650,11650,11650,11650,0
20231024,193600,170349100,11650,11650,11650,11650,0
20231024,193500,170349100,11650,11650,11650,11650,0
20231024,193400,170349100,11650,11650,11650,11650,0
20231024,193300,170349100,11650,11650,11650,11650,0
20231024,193200,170349100,11650,11650,11650,11650,0
20231024,193100,170349100,11650,11650,11650,11650,0
20231024,193000,170349100,11650,11650,11650,11650,0
20231024,192900,170349100,11650,11650,11650,11650,0
20231024,192800,170349100,11650,11650,11650,11650,0
20231024,192700,170349100,11650,11650,11650,11650,0
20231024,192600,170349100,11650,11650,11650,11650,0
20231024,192500,170349100,11650,11650,11650,11650,0
20231024,192400,170349100,11650,11650,11650,11650,0
20231024,192300,170349100,11650,11650,11650,11650,0
20231024,192200,170349100,11650,11650,11650,11650,0
20231024,192100,170349100,11650,11650,11650,11650,0
20231024,192000,170349100,11650,11650,11650,11650,0
20231024,191900,170349100,11650,11650,11650,11650,0
20231024,191800,170349100,11650,11650,11650,11650,0
20231024,191700,170349100,11650,11650,11650,11650,0
20231024,191600,170349100,11650,11650,11650,11650,0
20231024,191500,170349100,11650,11650,11650,11650,0
20231024,191400,170349100,11650,11650,11650,11650,0
20231024,191300,170349100,11650,11650,11650,11650,0
20231024,191200,170349100,11650,11650,11650,11650,0
20231024,191100,170349100,11650,11650,11650,11650,0
20231024,191000,170349100,11650,11650,11650,11650,0
20231024,190900,170349100,11650,11650,11650,11650,437
20231024,190800,170349100,11650,11650,11650,11650,0
20231024,190700,170349100,11650,11650,11650,11650,0
20231024,190600,170349100,11650,11650,11650,11650,0
20231024,190500,170349100,11650,11650,11650,11650,0
20231024,190400,170349100,11650,11650,11650,11650,0
20231024,190300,170349100,11650,11650,11650,11650,0
20231024,190200,170349100,11650,11650,11650,11650,0
20231024,190100,170349100,11650,11650,11650,11650,0
20231024,190000,170349100,11650,11650,11650,11650,0
20231024,185900,170349100,11650,11650,11650,11650,0
20231024,185800,170349100,11650,11650,11650,11650,0
20231024,185700,170349100,11650,11650,11650,11650,0
20231024,185600,170349100,11650,11650,11650,11650,0
20231024,185500,170349100,11650,11650,11650,11650,0
20231024,185400,170349100,11650,11650,11650,11650,0
20231024,185300,170349100,11650,11650,11650,11650,0
20231024,185200,170349100,11650,11650,11650,11650,0
20231024,185100,170349100,11650,11650,11650,11650,0
20231024,185000,170349100,11650,11650,11650,11650,0
20231024,184900,170349100,11650,11650,11650,11650,0
20231024,184800,170349100,11650,11650,11650,11650,0
20231024,184700,170349100,11650,11650,11650,11650,0
20231024,184600,170349100,11650,11650,11650,11650,0
20231024,184500,170349100,11650,11650,11650,11650,0
20231024,184400,170349100,11650,11650,11650,11650,0
20231024,184300,170349100,11650,11650,11650,11650,0
20231024,184200,170349100,11650,11650,11650,11650,0
20231024,184100,170349100,11650,11650,11650,11650,0
20231024,184000,170349100,11650,11650,11650,11650,0
20231024,183900,170349100,11650,11650,11650,11650,437
20231024,183800,170349100,11650,11650,11650,11650,0
20231024,183700,170349100,11650,11650,11650,11650,0
20231024,183600,170349100,11650,11650,11650,11650,0
20231024,183500,170349100,11650,11650,11650,11650,0
20231024,183400,170349100,11650,11650,11650,11650,0
20231024,183300,170349100,11650,11650,11650,11650,0
20231024,183200,170349100,11650,11650,11650,11650,0
20231024,183100,170349100,11650,11650,11650,11650,0
20231024,183000,170349100,11650,11650,11650,11650,0
20231024,182900,170349100,11650,11650,11650,11650,0
20231024,182800,170349100,11650,11650,11650,11650,0
20231024,182700,170349100,11650,11650,11650,11650,0
20231024,182600,170349100,11650,11650,11650,11650,0
20231024,182500,170349100,11650,11650,11650,11650,0
20231024,182400,170349100,11650,11650,11650,11650,0
20231024,182300,170349100,11650,11650,11650,11650,0
20231024,182200,170349100,11650,11650,11650,11650,0
20231024,182100,170349100,11650,11650,11650,11650,0
20231024,182000,170349100,11650,11650,11650,11650,0
20231024,181900,170349100,11650,11650,11650,11650,0
20231024,181800,170349100,11650,11650,11650,11650,0
20231024,181700,170349100,11650,11650,11650,11650,0
20231024,181600,170349100,11650,11650,11650,11650,0
20231024,181500,170349100,11650,11650,11650,11650,0
20231024,181400,170349100,11650,11650,11650,11650,0
20231024,181300,170349100,11650,11650,11650,11650,0
20231024,181200,170349100,11650,11650,11650,11650,0
20231024,181100,170349100,11650,11650,11650,11650,0
20231024,181000,170349100,11650,11650,11650,11650,0
20231024,180900,170349100,11650,11650,11650,11650,437
20231024,180800,170349100,11650,11650,11650,11650,0
20231024,180700,170349100,11650,11650,11650,11650,0
20231024,180600,170349100,11650,11650,11650,11650,0
20231024,180500,170349100,11650,11650,11650,11650,0
20231024,180400,170349100,11650,11650,11650,11650,0
20231024,180300,170349100,11650,11650,11650,11650,0
20231024,180200,170349100,11650,11650,11650,11650,0
20231024,180100,170349100,11650,11650,11650,11650,0
20231024,180000,170349100,11650,11650,11650,11650,0
20231024,175900,170349100,11650,11650,11650,11650,0
20231024,175800,170349100,11650,11650,11650,11650,0
20231024,175700,170349100,11650,11650,11650,11650,0
20231024,175600,170349100,11650,11650,11650,11650,0
20231024,175500,170349100,11650,11650,11650,11650,0
20231024,175400,170349100,11650,11650,11650,11650,0
20231024,175300,170349100,11650,11650,11650,11650,0
20231024,175200,170349100,11650,11650,11650,11650,0
20231024,175100,170349100,11650,11650,11650,11650,0
20231024,175000,170349100,11650,11650,11650,11650,0
20231024,174900,170349100,11650,11650,11650,11650,0
20231024,174800,170349100,11650,11650,11650,11650,0
20231024,174700,170349100,11650,11650,11650,11650,0
20231024,174600,170349100,11650,11650,11650,11650,0
20231024,174500,170349100,11650,11650,11650,11650,0
20231024,174400,170349100,11650,11650,11650,11650,0
20231024,174300,170349100,11650,11650,11650,11650,0
20231024,174200,170349100,11650,11650,11650,11650,0
20231024,174100,170349100,11650,11650,11650,11650,0
20231024,174000,170349100,11650,11650,11650,11650,0
20231024,173900,170349100,11650,11650,11650,11650,437
20231024,173800,170349100,11650,11650,11650,11650,0
20231024,173700,170349100,11650,11650,11650,11650,0
20231024,173600,170349100,11650,11650,11650,11650,0
20231024,173500,170349100,11650,11650,11650,11650,0
20231024,173400,170349100,11650,11650,11650,11650,0
20231024,173300,170349100,11650,11650,11650,11650,0
20231024,173200,170349100,11650,11650,11650,11650,0
20231024,173100,170349100,11650,11650,11650,11650,0
20231024,173000,170349100,11650,11650,11650,11650,0
20231024,172900,170349100,11650,11650,11650,11650,0
20231024,172800,170349100,11650,11650,11650,11650,0
20231024,172700,170349100,11650,11650,11650,11650,0
20231024,172600,170349100,11650,11650,11650,11650,0
20231024,172500,170349100,11650,11650,11650,11650,0
20231024,172400,170349100,11650,11650,11650,11650,0
20231024,172300,170349100,11650,11650,11650,11650,0
20231024,172200,170349100,11650,11650,11650,11650,0
20231024,172100,170349100,11650,11650,11650,11650,0
20231024,172000,170349100,11650,11650,11650,11650,0
20231024,171900,170349100,11650,11650,11650,11650,0
20231024,171800,170349100,11650,11650,11650,11650,0
20231024,171700,170349100,11650,11650,11650,11650,0
20231024,171600,170349100,11650,11650,11650,11650,0
20231024,171500,170349100,11650,11650,11650,11650,0
20231024,171400,170349100,11650,11650,11650,11650,0
20231024,171300,170349100,11650,11650,11650,11650,0
20231024,171200,170349100,11650,11650,11650,11650,0
20231024,171100,170349100,11650,11650,11650,11650,0
20231024,171000,170349100,11650,11650,11650,11650,0
20231024,170900,170349100,11650,11650,11650,11650,437
20231024,170800,170349100,11650,11650,11650,11650,0
20231024,170700,170349100,11650,11650,11650,11650,0
20231024,170600,170349100,11650,11650,11650,11650,0
20231024,170500,170349100,11650,11650,11650,11650,0
20231024,170400,170349100,11650,11650,11650,11650,0
20231024,170300,170349100,11650,11650,11650,11650,0
20231024,170200,170349100,11650,11650,11650,11650,0
20231024,170100,170349100,11650,11650,11650,11650,0
20231024,170000,170349100,11650,11650,11650,11650,0
20231024,165900,170349100,11650,11650,11650,11650,0
20231024,165800,170349100,11650,11650,11650,11650,0
20231024,165700,170349100,11650,11650,11650,11650,0
20231024,165600,170349100,11650,11650,11650,11650,0
20231024,165500,170349100,11650,11650,11650,11650,0
20231024,165400,170349100,11650,11650,11650,11650,0
20231024,165300,170349100,11650,11650,11650,11650,0
20231024,165200,170349100,11650,11650,11650,11650,0
20231024,165100,170349100,11650,11650,11650,11650,0
20231024,165000,170349100,11650,11650,11650,11650,0
20231024,164900,170349100,11650,11650,11650,11650,0
20231024,164800,170349100,11650,11650,11650,11650,0
20231024,164700,170349100,11650,11650,11650,11650,0
20231024,164600,170349100,11650,11650,11650,11650,0
20231024,164500,170349100,11650,11650,11650,11650,0
20231024,164400,170349100,11650,11650,11650,11650,0
20231024,164300,170349100,11650,11650,11650,11650,0
20231024,164200,170349100,11650,11650,11650,11650,0
20231024,164100,170349100,11650,11650,11650,11650,0
20231024,164000,170349100,11650,11650,11650,11650,0
20231024,163900,170349100,11650,11650,11650,11650,437
20231024,163800,170349100,11650,11650,11650,11650,0
20231024,163700,170349100,11650,11650,11650,11650,0
20231024,163600,170349100,11650,11650,11650,11650,0
20231024,163500,170349100,11650,11650,11650,11650,0
20231024,163400,170349100,11650,11650,11650,11650,0
20231024,163300,170349100,11650,11650,11650,11650,0
20231024,163200,170349100,11650,11650,11650,11650,0
20231024,163100,170349100,11650,11650,11650,11650,0
20231024,163000,170349100,11650,11650,11650,11650,0
20231024,162900,170349100,11650,11650,11650,11650,0
20231024,162800,170349100,11650,11650,11650,11650,0
20231024,162700,170349100,11650,11650,11650,11650,0
20231024,162600,170349100,11650,11650,11650,11650,0
20231024,162500,170349100,11650,11650,11650,11650,0
20231024,162400,170349100,11650,11650,11650,11650,0
20231024,162300,170349100,11650,11650,11650,11650,0
20231024,162200,170349100,11650,11650,11650,11650,0
20231024,162100,170349100,11650,11650,11650,11650,0
20231024,162000,170349100,11650,11650,11650,11650,0
20231024,161900,170349100,11650,11650,11650,11650,0
20231024,161800,170349100,11650,11650,11650,11650,0
20231024,161700,170349100,11650,11650,11650,11650,0
20231024,161600,170349100,11650,11650,11650,11650,0
20231024,161500,170349100,11650,11650,11650,11650,0
20231024,161400,170349100,11650,11650,11650,11650,0
20231024,161300,170349100,11650,11650,11650,11650,0
20231024,161200,170349100,11650,11650,11650,11650,0
20231024,161100,170349100,11650,11650,11650,11650,0
20231024,161000,170349100,11650,11650,11650,11650,0
20231024,160900,170349100,11650,11650,11650,11650,437
20231024,160800,170349100,11650,11650,11650,11650,0
20231024,160700,170349100,11650,11650,11650,11650,0
20231024,160600,170349100,11650,11650,11650,11650,0
20231024,160500,170349100,11650,11650,11650,11650,0
20231024,160400,170349100,11650,11650,11650,11650,0
20231024,160300,170349100,11650,11650,11650,11650,0
20231024,160200,170349100,11650,11650,11650,11650,0
20231024,160100,170349100,11650,11650,11650,11650,0
20231024,160000,170349100,11650,11650,11650,11650,0
20231024,155900,170349100,11650,11650,11650,11650,0
20231024,155800,170349100,11650,11650,11650,11650,0
20231024,155700,170349100,11650,11650,11650,11650,0
20231024,155600,170349100,11650,11650,11650,11650,0
20231024,155500,170349100,11650,11650,11650,11650,0
20231024,155400,170349100,11650,11650,11650,11650,0
20231024,155300,170349100,11650,11650,11650,11650,0
20231024,155200,170349100,11650,11650,11650,11650,0
20231024,155100,170349100,11650,11650,11650,11650,0
20231024,155000,170349100,11650,11650,11650,11650,0
20231024,154900,170349100,11650,11650,11650,11650,0
20231024,154800,170349100,11650,11650,11650,11650,0
20231024,154700,170349100,11650,11650,11650,11650,0
20231024,154600,170349100,11650,11650,11650,11650,0
20231024,154500,170349100,11650,11650,11650,11650,0
20231024,154400,170349100,11650,11650,11650,11650,0
20231024,154300,170349100,11650,11650,11650,11650,0
20231024,154200,170349100,11650,11650,11650,11650,0
20231024,154100,170349100,11650,11650,11650,11650,0
20231024,154000,170349100,11650,11650,11650,11650,0
20231024,153900,170349100,11650,11650,11650,11650,437
20231024,153800,170349100,11650,11650,11650,11650,0
20231024,153700,170349100,11650,11650,11650,11650,0
20231024,153600,170349100,11650,11650,11650,11650,0
20231024,153500,170349100,11650,11650,11650,11650,0
20231024,153400,170349100,11650,11650,11650,11650,0
20231024,153300,170349100,11650,11650,11650,11650,0
20231024,153200,170349100,11650,11650,11650,11650,0
20231024,153100,170349100,11650,11650,11650,11650,0
20231024,153000,170349100,11650,11650,11650,11650,437
20231024,152900,165258050,11650,11650,11650,11650,0
20231024,152800,165258050,11650,11650,11650,11650,0
20231024,152700,165258050,11650,11650,11650,11650,0
20231024,152600,165258050,11650,11650,11650,11650,0
20231024,152500,165258050,11650,11650,11650,11650,0
20231024,152400,165258050,11650,11650,11650,11650,0
20231024,152300,165258050,11650,11650,11650,11650,0
20231024,152200,165258050,11650,11650,11650,11650,0
20231024,152100,165258050,11650,11650,11650,11650,0
20231024,152000,165258050,11650,11650,11650,11650,0
20231024,151900,165258050,11650,11650,11650,11650,0
20231024,151800,165258050,11650,11630,11650,11630,3
20231024,151700,165223120,11650,11650,11650,11650,0
20231024,151600,165223120,11650,11650,11650,11650,172
20231024,151500,163219320,11650,11650,11650,11650,0
20231024,151400,163219320,11650,11650,11650,11650,1
20231024,151300,163207670,11650,11650,11650,11650,3
20231024,151200,163172720,11620,11620,11620,11620,86
20231024,151100,162173400,11620,11620,11620,11620,0
20231024,151000,162173400,11620,11620,11620,11620,0
20231024,150900,162173400,11620,11620,11620,11620,3
20231024,150800,162138540,11590,11590,11590,11590,1
20231024,150700,162126950,11620,11620,11620,11620,0
20231024,150600,162126950,11620,11620,11620,11620,4
20231024,150500,162080470,11650,11650,11650,11650,3
20231024,150400,162045520,11650,11650,11650,11650,0
20231024,150300,162045520,11650,11650,11650,11650,0
20231024,150200,162045520,11650,11650,11650,11650,2
20231024,150100,162022220,11650,11650,11650,11650,0
20231024,150000,162022220,11650,11650,11650,11650,0
20231024,145900,162022220,11650,11650,11650,11650,10
20231024,145800,161905720,11650,11650,11650,11650,1
20231024,145700,161894070,11650,11650,11650,11650,7
20231024,145600,161812520,11650,11600,11650,11600,55
20231024,145500,161174370,11600,11650,11650,11600,81
20231024,145400,160232630,11650,11590,11660,11590,310
20231024,145300,156636350,11590,11560,11590,11560,204
20231024,145200,154273070,11580,11580,11580,11580,0
20231024,145100,154273070,11580,11580,11580,11580,0
20231024,145000,154273070,11580,11580,11580,11580,0
20231024,144900,154273070,11580,11580,11580,11580,0
20231024,144800,154273070,11580,11580,11580,11580,8
20231024,144700,154180430,11580,11510,11580,11510,120
20231024,144600,152799020,11520,11520,11520,11520,0
20231024,144500,152799020,11520,11520,11520,11520,0
20231024,144400,152799020,11520,11510,11520,11500,302
20231024,144300,149325950,11500,11510,11510,11500,56
20231024,144200,148681940,11520,11520,11520,11520,26
20231024,144100,148382420,11530,11530,11530,11530,18
20231024,144000,148174880,11530,11540,11540,11530,2
20231024,143900,148151810,11580,11580,11580,11580,4
20231024,143800,148105490,11580,11580,11580,11580,12
20231024,143700,147966530,11570,11570,11570,11570,50
20231024,143600,147388030,11580,11580,11580,11580,3
20231024,143500,147353290,11580,11580,11580,11580,0
20231024,143400,147353290,11580,11580,11580,11580,0
20231024,143300,147353290,11580,11580,11580,11580,1
20231024,143200,147341710,11580,11560,11580,11560,113
20231024,143100,146035300,11560,11560,11560,11560,0
20231024,143000,146035300,11560,11560,11560,11560,0
20231024,142900,146035300,11560,11520,11560,11520,6
20231024,142800,145966060,11560,11560,11560,11560,0
20231024,142700,145966060,11560,11560,11560,11560,0
20231024,142600,145966060,11560,11550,11560,11500,745
20231024,142500,137395680,11550,11550,11550,11550,40
20231024,142400,136933680,11550,11550,11550,11550,18
20231024,142300,136725780,11550,11530,11550,11530,126
20231024,142200,135271820,11530,11530,11530,11530,0
20231024,142100,135271820,11530,11490,11530,11490,357
20231024,142000,131164650,11480,11480,11480,11480,0
20231024,141900,131164650,11480,11480,11480,11480,0
20231024,141800,131164650,11480,11480,11480,11480,144
20231024,141700,129511530,11480,11480,11480,11480,30
20231024,141600,129167130,11480,11480,11480,11480,0
20231024,141500,129167130,11480,11480,11480,11480,0
20231024,141400,129167130,11480,11480,11480,11480,6
20231024,141300,129098250,11470,11470,11470,11470,59
20231024,141200,128421520,11460,11460,11460,11460,0
20231024,141100,128421520,11460,11450,11460,11450,78
20231024,141000,127528030,11430,11430,11430,11430,10
20231024,140900,127413730,11430,11420,11430,11420,129
20231024,140800,125940470,11450,11400,11450,11400,227
20231024,140700,123349640,11400,11400,11400,11400,9
20231024,140600,123247040,11400,11400,11400,11400,0
20231024,140500,123247040,11400,11400,11400,11400,3
20231024,140400,123212840,11410,11410,11410,11410,2
20231024,140300,123190020,11400,11370,11400,11370,814
20231024,140200,113923330,11370,11370,11370,11370,0
20231024,140100,113923330,11370,11370,11370,11370,3
20231024,140000,113889220,11370,11370,11370,11370,0
20231024,135900,113889220,11370,11370,11370,11370,0
20231024,135800,113889220,11370,11370,11370,11370,0
20231024,135700,113889220,11370,11370,11370,11370,0
20231024,135600,113889220,11370,11370,11370,11370,0
20231024,135500,113889220,11370,11370,11370,11370,0
20231024,135400,113889220,11370,11370,11370,11370,0
20231024,135300,113889220,11370,11370,11370,11370,0
20231024,135200,113889220,11370,11370,11370,11370,0
20231024,135100,113889220,11370,11370,11370,11370,0
20231024,135000,113889220,11370,11370,11370,11370,0
20231024,134900,113889220,11370,11370,11370,11370,0
20231024,134800,113889220,11370,11340,11370,11340,221
20231024,134700,111380860,11340,11320,11340,11320,135
20231024,134600,109852280,11330,11330,11330,11330,0
20231024,134500,109852280,11330,11330,11330,11330,0
20231024,134400,109852280,11330,11330,11330,11330,10
20231024,134300,109738980,11330,11330,11330,11330,0
20231024,134200,109738980,11330,11330,11330,11330,0
20231024,134100,109738980,11330,11320,11330,11240,96
20231024,134000,108652320,11320,11320,11320,11320,0
20231024,133900,108652320,11320,11320,11320,11320,0
20231024,133800,108652320,11320,11320,11320,11320,0
20231024,133700,108652320,11320,11320,11320,11320,0
20231024,133600,108652320,11320,11320,11320,11320,0
20231024,133500,108652320,11320,11320,11320,11320,0
20231024,133400,108652320,11320,11320,11320,11320,0
20231024,133300,108652320,11320,11320,11320,11320,1
20231024,133200,108641000,11230,11300,11300,11230,275
20231024,133100,105551960,11330,11330,11330,11330,0
20231024,133000,105551960,11330,11330,11330,11330,10
20231024,132900,105438660,11330,11330,11330,11330,0
20231024,132800,105438660,11330,11330,11330,11330,0
20231024,132700,105438660,11330,11300,11330,11300,51
20231024,132600,104862330,11320,11310,11320,11310,156
20231024,132500,103097260,11290,11290,11290,11290,0
20231024,132400,103097260,11290,11290,11290,11290,0
20231024,132300,103097260,11290,11290,11290,11290,99
20231024,132200,101979550,11290,11290,11290,11290,0
20231024,132100,101979550,11290,11290,11290,11290,0
20231024,132000,101979550,11290,11290,11290,11290,1
20231024,131900,101968260,11260,11260,11260,11260,0
20231024,131800,101968260,11260,11260,11260,11260,28
20231024,131700,101652980,11260,11260,11260,11260,4
20231024,131600,101607940,11260,11260,11260,11260,0
20231024,131500,101607940,11260,11260,11260,11260,0
20231024,131400,101607940,11260,11260,11260,11260,0
20231024,131300,101607940,11260,11260,11260,11260,0
20231024,131200,101607940,11260,11260,11260,11260,2
20231024,131100,101585420,11260,11260,11260,11260,4
20231024,131000,101540380,11260,11260,11260,11260,0
20231024,130900,101540380,11260,11260,11260,11260,0
20231024,130800,101540380,11260,11260,11260,11260,0
20231024,130700,101540380,11260,11260,11260,11260,0
20231024,130600,101540380,11260,11260,11260,11260,100
20231024,130500,100414380,11260,11280,11280,11260,264
20231024,130400,97441070,11320,11320,11320,11320,0
20231024,130300,97441070,11320,11320,11320,11320,0
20231024,130200,97441070,11320,11320,11320,11320,0
20231024,130100,97441070,11320,11320,11320,11320,0
20231024,130000,97441070,11320,11320,11320,11320,0
20231024,125900,97441070,11320,11320,11320,11320,0
20231024,125800,97441070,11320,11320,11320,11320,0
20231024,125700,97441070,11320,11320,11320,11320,0
20231024,125600,97441070,11320,11320,11320,11320,0
20231024,125500,97441070,11320,11320,11320,11320,0
20231024,125400,97441070,11320,11320,11320,11320,0
20231024,125300,97441070,11320,11320,11320,11320,0
20231024,125200,97441070,11320,11320,11320,11320,0
20231024,125100,97441070,11320,11320,11320,11320,0
20231024,125000,97441070,11320,11320,11320,11320,0
20231024,124900,97441070,11320,11320,11320,11320,0
20231024,124800,97441070,11320,11320,11320,11320,0
20231024,124700,97441070,11320,11320,11320,11320,0
20231024,124600,97441070,11320,11320,11320,11320,0
20231024,124500,97441070,11320,11320,11320,11320,0
20231024,124400,97441070,11320,11320,11320,11320,0
20231024,124300,97441070,11320,11320,11320,11320,0
20231024,124200,97441070,11320,11320,11320,11320,0
20231024,124100,97441070,11320,11320,11320,11320,0
20231024,124000,97441070,11320,11320,11320,11320,0
20231024,123900,97441070,11320,11320,11320,11320,0
20231024,123800,97441070,11320,11320,11320,11320,0
20231024,123700,97441070,11320,11320,11320,11320,0
20231024,123600,97441070,11320,11320,11320,11320,0
20231024,123500,97441070,11320,11320,11320,11320,30
20231024,123400,97101470,11320,11320,11320,11320,1
20231024,123300,97090150,11320,11320,11320,11320,2
20231024,123200,97067510,11320,11320,11320,11320,0
20231024,123100,97067510,11320,11320,11320,11320,0
20231024,123000,97067510,11320,11320,11320,11320,1
20231024,122900,97056190,11350,11350,11350,11350,0
20231024,122800,97056190,11350,11350,11350,11350,0
20231024,122700,97056190,11350,11350,11350,11350,0
20231024,122600,97056190,11350,11350,11350,11350,0
20231024,122500,97056190,11350,11340,11350,11340,37
20231024,122400,96636300,11340,11270,11340,11270,15
20231024,122300,96466770,11270,11270,11270,11270,4
20231024,122200,96421690,11270,11270,11270,11270,0
20231024,122100,96421690,11270,11270,11270,11270,80
20231024,122000,95520090,11270,11270,11270,11270,2
20231024,121900,95497550,11340,11340,11340,11340,0
20231024,121800,95497550,11340,11340,11340,11340,0
20231024,121700,95497550,11340,11340,11340,11340,0
20231024,121600,95497550,11340,11340,11340,11340,0
20231024,121500,95497550,11340,11340,11340,11340,0
20231024,121400,95497550,11340,11340,11340,11340,0
20231024,121300,95497550,11340,11340,11340,11340,0
20231024,121200,95497550,11340,11340,11340,11340,0
20231024,121100,95497550,11340,11340,11340,11340,0
20231024,121000,95497550,11340,11340,11340,11340,0
20231024,120900,95497550,11340,11340,11340,11340,0
20231024,120800,95497550,11340,11340,11340,11340,0
20231024,120700,95497550,11340,11340,11340,11340,0
20231024,120600,95497550,11340,11340,11340,11340,0
20231024,120500,95497550,11340,11280,11340,11280,30
20231024,120400,95158870,11270,11270,11270,11270,0
20231024,120300,95158870,11270,11270,11270,11270,0
20231024,120200,95158870,11270,11270,11270,11270,0
20231024,120100,95158870,11270,11270,11270,11270,0
20231024,120000,95158870,11270,11270,11270,11270,0
20231024,115900,95158870,11270,11270,11270,11270,90
20231024,115800,94144570,11260,11260,11260,11260,139
20231024,115700,92579430,11210,11210,11210,11210,0
20231024,115600,92579430,11210,11210,11210,11210,15
20231024,115500,92411280,11260,11260,11260,11260,0
20231024,115400,92411280,11260,11260,11260,11260,0
20231024,115300,92411280,11260,11260,11260,11260,0
20231024,115200,92411280,11260,11260,11260,11260,0
20231024,115100,92411280,11260,11260,11260,11260,0
20231024,115000,92411280,11260,11260,11260,11260,0
20231024,114900,92411280,11260,11260,11260,11260,1
20231024,114800,92400020,11240,11240,11240,11240,0
20231024,114700,92400020,11240,11240,11240,11240,0
20231024,114600,92400020,11240,11240,11240,11240,55
20231024,114500,91781820,11230,11220,11230,11220,124
20231024,114400,90389430,11210,11210,11210,11210,10
20231024,114300,90277330,11200,11200,11200,11200,10
20231024,114200,90165330,11190,11180,11190,11180,25
20231024,114100,89885680,11170,11170,11170,11170,0
20231024,114000,89885680,11170,11170,11170,11170,0
20231024,113900,89885680,11170,11170,11170,11170,0
20231024,113800,89885680,11170,11170,11170,11170,0
20231024,113700,89885680,11170,11170,11170,11170,0
20231024,113600,89885680,11170,11170,11170,11170,0
20231024,113500,89885680,11170,11170,11170,11170,0
20231024,113400,89885680,11170,11170,11170,11170,22
20231024,113300,89639940,11180,11180,11180,11180,2
20231024,113200,89617580,11160,11170,11180,11160,34
20231024,113100,89238110,11170,11170,11170,11170,0
20231024,113000,89238110,11170,11170,11170,11170,0
20231024,112900,89238110,11170,11170,11170,11170,0
20231024,112800,89238110,11170,11170,11170,11170,0
20231024,112700,89238110,11170,11170,11170,11170,0
20231024,112600,89238110,11170,11170,11170,11170,0
20231024,112500,89238110,11170,11170,11170,11170,0
20231024,112400,89238110,11170,11150,11170,11150,82
20231024,112300,88323790,11170,11140,11170,11140,132
20231024,112200,86853040,11140,11190,11190,11130,41
20231024,112100,86396440,11180,11170,11180,11170,2
20231024,112000,86374090,11140,11140,11140,11140,16
20231024,111900,86195850,11160,11160,11160,11160,0
20231024,111800,86195850,11160,11160,11160,11160,0
20231024,111700,86195850,11160,11140,11160,11140,3
20231024,111600,86162410,11150,11110,11150,11110,172
20231024,111500,84246880,11100,11100,11100,11100,0
20231024,111400,84246880,11100,11100,11100,11100,0
20231024,111300,84246880,11100,11100,11100,11100,0
20231024,111200,84246880,11100,11100,11100,11100,7
20231024,111100,84169180,11060,11060,11060,11060,0
20231024,111000,84169180,11060,11060,11060,11060,0
20231024,110900,84169180,11060,11060,11060,11060,82
20231024,110800,83262260,11040,11040,11040,11040,0
20231024,110700,83262260,11040,11040,11040,11040,182
20231024,110600,81252980,11040,11040,11040,11040,0
20231024,110500,81252980,11040,11040,11040,11040,0
20231024,110400,81252980,11040,11040,11040,11040,0
20231024,110300,81252980,11040,11040,11040,11040,0
20231024,110200,81252980,11040,11040,11040,11040,0
20231024,110100,81252980,11040,11040,11040,11040,0
20231024,110000,81252980,11040,11040,11040,11040,1
20231024,105900,81241940,11070,11070,11070,11070,0
20231024,105800,81241940,11070,11070,11070,11070,0
20231024,105700,81241940,11070,11070,11070,11070,0
20231024,105600,81241940,11070,11070,11070,11070,0
20231024,105500,81241940,11070,11070,11070,11070,0
20231024,105400,81241940,11070,11070,11070,11070,0
20231024,105300,81241940,11070,11070,11070,11070,0
20231024,105200,81241940,11070,11070,11070,11070,29
20231024,105100,80920910,11150,11150,11150,11150,0
20231024,105000,80920910,11150,11150,11150,11150,0
20231024,104900,80920910,11150,11150,11150,11150,0
20231024,104800,80920910,11150,11110,11150,11110,10
20231024,104700,80809610,11050,11050,11050,11050,0
20231024,104600,80809610,11050,11050,11050,11050,0
20231024,104500,80809610,11050,11050,11050,11050,53
20231024,104400,80223960,11100,11100,11100,11100,0
20231024,104300,80223960,11100,11100,11100,11100,0
20231024,104200,80223960,11100,11100,11100,11100,12
20231024,104100,80090760,11110,11100,11110,11100,2
20231024,104000,80068550,11100,11100,11100,11100,0
20231024,103900,80068550,11100,11100,11100,11100,0
20231024,103800,80068550,11100,11100,11100,11100,2
20231024,103700,80046350,11100,11050,11100,11010,18
20231024,103600,79846820,11100,11100,11100,11100,0
20231024,103500,79846820,11100,11100,11100,11100,1
20231024,103400,79835720,11000,11000,11000,11000,15
20231024,103300,79670720,11100,11030,11100,11030,100
20231024,103200,78564870,11010,11000,11040,11000,316
20231024,103100,75087830,11040,11040,11040,11040,0
20231024,103000,75087830,11040,11040,11040,11040,0
20231024,102900,75087830,11040,11040,11040,11040,0
20231024,102800,75087830,11040,11040,11040,11040,0
20231024,102700,75087830,11040,11000,11040,11000,217
20231024,102600,72700790,11000,11000,11000,11000,30
20231024,102500,72370790,11000,11050,11050,11000,6
20231024,102400,72304740,11000,11000,11000,11000,30
20231024,102300,71974740,11000,11000,11000,11000,0
20231024,102200,71974740,11000,11000,11000,11000,6
20231024,102100,71908740,11110,11000,11110,10980,1047
20231024,102000,60387510,11010,11020,11020,11010,33
20231024,101900,60023880,11010,11030,11030,11010,99
20231024,101800,58933410,11120,11120,11120,11120,0
20231024,101700,58933410,11120,11120,11120,11120,0
20231024,101600,58933410,11120,11120,11120,11120,1
20231024,101500,58922290,11120,11120,11120,11120,2
20231024,101400,58900050,11000,11060,11060,11000,1428
20231024,101300,43165740,11120,11130,11130,11100,16
20231024,101200,42987790,11130,11130,11130,11130,1
20231024,101100,42976660,11060,11060,11060,11060,0
20231024,101000,42976660,11060,11070,11070,11060,289
20231024,100900,39779320,11080,11080,11080,11080,35
20231024,100800,39391520,11150,11150,11150,11150,0
20231024,100700,39391520,11150,11150,11150,11150,0
20231024,100600,39391520,11150,11150,11150,11150,0
20231024,100500,39391520,11150,11150,11150,11150,2
20231024,100400,39369220,11040,11040,11040,11040,0
20231024,100300,39369220,11040,11040,11040,11040,30
20231024,100200,39038020,11140,11140,11140,11140,0
20231024,100100,39038020,11140,11140,11140,11140,0
20231024,100000,39038020,11140,11140,11140,11140,0
20231024,095900,39038020,11140,11140,11140,11140,1
20231024,095800,39026880,11020,11090,11090,11020,100
20231024,095700,37922450,11100,11120,11120,11100,23
20231024,095600,37666960,11130,11130,11130,11130,0
20231024,095500,37666960,11130,11130,11130,11130,20
20231024,095400,37444360,11200,11200,11200,11200,0
20231024,095300,37444360,11200,11200,11200,11200,0
20231024,095200,37444360,11200,11200,11200,11200,0
20231024,095100,37444360,11200,11200,11200,11200,7
20231024,095000,37365960,11200,11200,11200,11200,0
20231024,094900,37365960,11200,11200,11200,11200,0
20231024,094800,37365960,11200,11200,11200,11200,0
20231024,094700,37365960,11200,11190,11210,11190,53
20231024,094600,36772520,11200,11090,11200,11090,101
20231024,094500,35647520,11080,11080,11080,11080,1
20231024,094400,35636440,11080,11080,11080,11080,4
20231024,094300,35592120,11100,11100,11100,11100,1
20231024,094200,35581020,11090,11110,11110,11090,391
20231024,094100,31241280,11120,11130,11130,11120,88
20231024,094000,30262180,11130,11190,11190,11130,25
20231024,093900,29983560,11230,11230,11230,11230,0
20231024,093800,29983560,11230,11230,11230,11230,0
20231024,093700,29983560,11230,11230,11230,11230,3
20231024,093600,29949870,11240,11240,11240,11240,0
20231024,093500,29949870,11240,11220,11240,11210,102
20231024,093400,28804440,11200,11200,11200,11200,1
20231024,093300,28793240,11190,11190,11190,11190,2
20231024,093200,28770860,11240,11240,11240,11240,0
20231024,093100,28770860,11240,11200,11240,11190,70
20231024,093000,27986200,11200,11150,11200,11150,9
20231024,092900,27885800,11220,11220,11220,11220,1
20231024,092800,27874580,11220,11220,11220,11220,4
20231024,092700,27829700,11240,11240,11240,11240,0
20231024,092600,27829700,11240,11240,11240,11240,0
20231024,092500,27829700,11240,11210,11240,11180,122
20231024,092400,26463410,11260,11260,11260,11260,0
20231024,092300,26463410,11260,11240,11260,11240,5
20231024,092200,26407160,11260,11260,11260,11260,0
20231024,092100,26407160,11260,11260,11260,11260,0
20231024,092000,26407160,11260,11260,11260,11260,0
20231024,091900,26407160,11260,11260,11260,11260,10
20231024,091800,26294560,11340,11280,11340,11280,90
20231024,091700,25277730,11270,11210,11290,11210,25
20231024,091600,24995900,11220,11280,11300,11220,298
20231024,091500,21646700,11300,11270,11300,11260,313
20231024,091400,18119680,11270,11290,11380,11270,409
20231024,091300,13506110,11290,11290,11290,11290,30
20231024,091200,13167410,11300,11310,11310,11300,56
20231024,091100,12534490,11400,11400,11400,11400,0
20231024,091000,12534490,11400,11400,11400,11400,0
20231024,090900,12534490,11400,11390,11400,11390,55
20231024,090800,11907540,11390,11400,11400,11310,21
20231024,090700,11669800,11400,11400,11400,11400,0
20231024,090600,11669800,11400,11400,11400,11400,0
20231024,090500,11669800,11400,11380,11400,11380,25
20231024,090400,11385070,11400,11400,11400,11400,6
20231024,090300,11316670,11400,11400,11400,11400,0
20231024,090200,11316670,11400,11400,11400,11400,50
20231024,090100,10746670,11280,11360,11360,11280,809
20231024,090000,1604430,11790,11280,11790,11280,140