KissMeData/007770/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184600,359635590,17430,17430,17430,17430,156
20231024,184500,359635590,17430,17430,17430,17430,0
20231024,184400,359635590,17430,17430,17430,17430,0
20231024,184300,359635590,17430,17430,17430,17430,0
20231024,184200,359635590,17430,17430,17430,17430,0
20231024,184100,359635590,17430,17430,17430,17430,0
20231024,184000,359635590,17430,17430,17430,17430,0
20231024,183900,359635590,17430,17430,17430,17430,0
20231024,183800,359635590,17430,17430,17430,17430,0
20231024,183700,359635590,17430,17430,17430,17430,0
20231024,183600,359635590,17430,17430,17430,17430,0
20231024,183500,359635590,17430,17430,17430,17430,0
20231024,183400,359635590,17430,17430,17430,17430,0
20231024,183300,359635590,17430,17430,17430,17430,0
20231024,183200,359635590,17430,17430,17430,17430,0
20231024,183100,359635590,17430,17430,17430,17430,0
20231024,183000,359635590,17430,17430,17430,17430,0
20231024,182900,359635590,17430,17430,17430,17430,0
20231024,182800,359635590,17430,17430,17430,17430,0
20231024,182700,359635590,17430,17430,17430,17430,0
20231024,182600,359635590,17430,17430,17430,17430,0
20231024,182500,359635590,17430,17430,17430,17430,0
20231024,182400,359635590,17430,17430,17430,17430,0
20231024,182300,359635590,17430,17430,17430,17430,0
20231024,182200,359635590,17430,17430,17430,17430,0
20231024,182100,359635590,17430,17430,17430,17430,0
20231024,182000,359635590,17430,17430,17430,17430,0
20231024,181900,359635590,17430,17430,17430,17430,0
20231024,181800,359635590,17430,17430,17430,17430,0
20231024,181700,359635590,17430,17430,17430,17430,0
20231024,181600,359635590,17430,17430,17430,17430,156
20231024,181500,359635590,17430,17430,17430,17430,0
20231024,181400,359635590,17430,17430,17430,17430,0
20231024,181300,359635590,17430,17430,17430,17430,0
20231024,181200,359635590,17430,17430,17430,17430,0
20231024,181100,359635590,17430,17430,17430,17430,0
20231024,181000,359635590,17430,17430,17430,17430,0
20231024,180900,359635590,17430,17430,17430,17430,0
20231024,180800,359635590,17430,17430,17430,17430,0
20231024,180700,359635590,17430,17430,17430,17430,0
20231024,180600,359635590,17430,17430,17430,17430,0
20231024,180500,359635590,17430,17430,17430,17430,0
20231024,180400,359635590,17430,17430,17430,17430,0
20231024,180300,359635590,17430,17430,17430,17430,0
20231024,180200,359635590,17430,17430,17430,17430,0
20231024,180100,359635590,17430,17430,17430,17430,0
20231024,180000,359635590,17430,17430,17430,17430,0
20231024,175900,359635590,17430,17430,17430,17430,0
20231024,175800,359635590,17430,17430,17430,17430,0
20231024,175700,359635590,17430,17430,17430,17430,0
20231024,175600,359635590,17430,17430,17430,17430,0
20231024,175500,359635590,17430,17430,17430,17430,0
20231024,175400,359635590,17430,17430,17430,17430,0
20231024,175300,359635590,17430,17430,17430,17430,0
20231024,175200,359635590,17430,17430,17430,17430,0
20231024,175100,359635590,17430,17430,17430,17430,0
20231024,175000,359635590,17430,17430,17430,17430,0
20231024,174900,359635590,17430,17430,17430,17430,0
20231024,174800,359635590,17430,17430,17430,17430,0
20231024,174700,359635590,17430,17430,17430,17430,0
20231024,174600,359635590,17430,17430,17430,17430,156
20231024,174500,359635590,17430,17430,17430,17430,0
20231024,174400,359635590,17430,17430,17430,17430,0
20231024,174300,359635590,17430,17430,17430,17430,0
20231024,174200,359635590,17430,17430,17430,17430,0
20231024,174100,359635590,17430,17430,17430,17430,0
20231024,174000,359635590,17430,17430,17430,17430,0
20231024,173900,359635590,17430,17430,17430,17430,0
20231024,173800,359635590,17430,17430,17430,17430,0
20231024,173700,359635590,17430,17430,17430,17430,0
20231024,173600,359635590,17430,17430,17430,17430,0
20231024,173500,359635590,17430,17430,17430,17430,0
20231024,173400,359635590,17430,17430,17430,17430,0
20231024,173300,359635590,17430,17430,17430,17430,0
20231024,173200,359635590,17430,17430,17430,17430,0
20231024,173100,359635590,17430,17430,17430,17430,0
20231024,173000,359635590,17430,17430,17430,17430,0
20231024,172900,359635590,17430,17430,17430,17430,0
20231024,172800,359635590,17430,17430,17430,17430,0
20231024,172700,359635590,17430,17430,17430,17430,0
20231024,172600,359635590,17430,17430,17430,17430,0
20231024,172500,359635590,17430,17430,17430,17430,0
20231024,172400,359635590,17430,17430,17430,17430,0
20231024,172300,359635590,17430,17430,17430,17430,0
20231024,172200,359635590,17430,17430,17430,17430,0
20231024,172100,359635590,17430,17430,17430,17430,0
20231024,172000,359635590,17430,17430,17430,17430,0
20231024,171900,359635590,17430,17430,17430,17430,0
20231024,171800,359635590,17430,17430,17430,17430,0
20231024,171700,359635590,17430,17430,17430,17430,0
20231024,171600,359635590,17430,17430,17430,17430,156
20231024,171500,359635590,17430,17430,17430,17430,0
20231024,171400,359635590,17430,17430,17430,17430,0
20231024,171300,359635590,17430,17430,17430,17430,0
20231024,171200,359635590,17430,17430,17430,17430,0
20231024,171100,359635590,17430,17430,17430,17430,0
20231024,171000,359635590,17430,17430,17430,17430,0
20231024,170900,359635590,17430,17430,17430,17430,0
20231024,170800,359635590,17430,17430,17430,17430,0
20231024,170700,359635590,17430,17430,17430,17430,0
20231024,170600,359635590,17430,17430,17430,17430,0
20231024,170500,359635590,17430,17430,17430,17430,0
20231024,170400,359635590,17430,17430,17430,17430,0
20231024,170300,359635590,17430,17430,17430,17430,0
20231024,170200,359635590,17430,17430,17430,17430,0
20231024,170100,359635590,17430,17430,17430,17430,0
20231024,170000,359635590,17430,17430,17430,17430,0
20231024,165900,359635590,17430,17430,17430,17430,0
20231024,165800,359635590,17430,17430,17430,17430,0
20231024,165700,359635590,17430,17430,17430,17430,0
20231024,165600,359635590,17430,17430,17430,17430,0
20231024,165500,359635590,17430,17430,17430,17430,0
20231024,165400,359635590,17430,17430,17430,17430,0
20231024,165300,359635590,17430,17430,17430,17430,0
20231024,165200,359635590,17430,17430,17430,17430,0
20231024,165100,359635590,17430,17430,17430,17430,0
20231024,165000,359635590,17430,17430,17430,17430,0
20231024,164900,359635590,17430,17430,17430,17430,0
20231024,164800,359635590,17430,17430,17430,17430,0
20231024,164700,359635590,17430,17430,17430,17430,0
20231024,164600,359635590,17430,17430,17430,17430,156
20231024,164500,359635590,17430,17430,17430,17430,0
20231024,164400,359635590,17430,17430,17430,17430,0
20231024,164300,359635590,17430,17430,17430,17430,0
20231024,164200,359635590,17430,17430,17430,17430,0
20231024,164100,359635590,17430,17430,17430,17430,0
20231024,164000,359635590,17430,17430,17430,17430,0
20231024,163900,359635590,17430,17430,17430,17430,0
20231024,163800,359635590,17430,17430,17430,17430,0
20231024,163700,359635590,17430,17430,17430,17430,0
20231024,163600,359635590,17430,17430,17430,17430,0
20231024,163500,359635590,17430,17430,17430,17430,0
20231024,163400,359635590,17430,17430,17430,17430,0
20231024,163300,359635590,17430,17430,17430,17430,0
20231024,163200,359635590,17430,17430,17430,17430,0
20231024,163100,359635590,17430,17430,17430,17430,0
20231024,163000,359635590,17430,17430,17430,17430,0
20231024,162900,359635590,17430,17430,17430,17430,0
20231024,162800,359635590,17430,17430,17430,17430,0
20231024,162700,359635590,17430,17430,17430,17430,0
20231024,162600,359635590,17430,17430,17430,17430,0
20231024,162500,359635590,17430,17430,17430,17430,0
20231024,162400,359635590,17430,17430,17430,17430,0
20231024,162300,359635590,17430,17430,17430,17430,0
20231024,162200,359635590,17430,17430,17430,17430,0
20231024,162100,359635590,17430,17430,17430,17430,0
20231024,162000,359635590,17430,17430,17430,17430,0
20231024,161900,359635590,17430,17430,17430,17430,0
20231024,161800,359635590,17430,17430,17430,17430,0
20231024,161700,359635590,17430,17430,17430,17430,0
20231024,161600,359635590,17430,17430,17430,17430,156
20231024,161500,359635590,17430,17430,17430,17430,0
20231024,161400,359635590,17430,17430,17430,17430,0
20231024,161300,359635590,17430,17430,17430,17430,0
20231024,161200,359635590,17430,17430,17430,17430,0
20231024,161100,359635590,17430,17430,17430,17430,0
20231024,161000,359635590,17430,17430,17430,17430,0
20231024,160900,359635590,17430,17430,17430,17430,0
20231024,160800,359635590,17430,17430,17430,17430,0
20231024,160700,359635590,17430,17430,17430,17430,0
20231024,160600,359635590,17430,17430,17430,17430,0
20231024,160500,359635590,17430,17430,17430,17430,0
20231024,160400,359635590,17430,17430,17430,17430,0
20231024,160300,359635590,17430,17430,17430,17430,0
20231024,160200,359635590,17430,17430,17430,17430,0
20231024,160100,359635590,17430,17430,17430,17430,0
20231024,160000,359635590,17430,17430,17430,17430,0
20231024,155900,359635590,17430,17430,17430,17430,0
20231024,155800,359635590,17430,17430,17430,17430,0
20231024,155700,359635590,17430,17430,17430,17430,0
20231024,155600,359635590,17430,17430,17430,17430,0
20231024,155500,359635590,17430,17430,17430,17430,0
20231024,155400,359635590,17430,17430,17430,17430,0
20231024,155300,359635590,17430,17430,17430,17430,0
20231024,155200,359635590,17430,17430,17430,17430,0
20231024,155100,359635590,17430,17430,17430,17430,0
20231024,155000,359635590,17430,17430,17430,17430,0
20231024,154900,359635590,17430,17430,17430,17430,0
20231024,154800,359635590,17430,17430,17430,17430,0
20231024,154700,359635590,17430,17430,17430,17430,0
20231024,154600,359635590,17430,17430,17430,17430,156
20231024,154500,359635590,17430,17430,17430,17430,0
20231024,154400,359635590,17430,17430,17430,17430,0
20231024,154300,359635590,17430,17430,17430,17430,0
20231024,154200,359635590,17430,17430,17430,17430,0
20231024,154100,359635590,17430,17430,17430,17430,0
20231024,154000,359635590,17430,17430,17430,17430,0
20231024,153900,359635590,17430,17430,17430,17430,0
20231024,153800,359635590,17430,17430,17430,17430,0
20231024,153700,359635590,17430,17430,17430,17430,0
20231024,153600,359635590,17430,17430,17430,17430,0
20231024,153500,359635590,17430,17430,17430,17430,0
20231024,153400,359635590,17430,17430,17430,17430,0
20231024,153300,359635590,17430,17430,17430,17430,0
20231024,153200,359635590,17430,17430,17430,17430,0
20231024,153100,359635590,17430,17430,17430,17430,0
20231024,153000,359635590,17430,17430,17430,17430,156
20231024,152900,356916510,17550,17550,17550,17550,0
20231024,152800,356916510,17550,17550,17550,17550,0
20231024,152700,356916510,17550,17550,17550,17550,0
20231024,152600,356916510,17550,17550,17550,17550,0
20231024,152500,356916510,17550,17550,17550,17550,0
20231024,152400,356916510,17550,17550,17550,17550,0
20231024,152300,356916510,17550,17550,17550,17550,0
20231024,152200,356916510,17550,17550,17550,17550,0
20231024,152100,356916510,17550,17550,17550,17550,0
20231024,152000,356916510,17550,17550,17550,17550,0
20231024,151900,356916510,17550,17550,17550,17550,10
20231024,151800,356741010,17550,17490,17550,17470,91
20231024,151700,355150750,17590,17590,17590,17590,0
20231024,151600,355150750,17590,17590,17590,17590,0
20231024,151500,355150750,17590,17590,17590,17590,2
20231024,151400,355115570,17500,17520,17520,17500,1490
20231024,151300,329030770,17530,17530,17530,17530,0
20231024,151200,329030770,17530,17530,17530,17530,0
20231024,151100,329030770,17530,17530,17530,17530,5
20231024,151000,328943120,17530,17540,17540,17530,15
20231024,150900,328680070,17450,17540,17540,17450,10
20231024,150800,328505480,17540,17540,17540,17540,2
20231024,150700,328470400,17450,17450,17450,17450,0
20231024,150600,328470400,17450,17450,17450,17450,0
20231024,150500,328470400,17450,17450,17450,17450,0
20231024,150400,328470400,17450,17570,17570,17450,81
20231024,150300,327056830,17450,17450,17450,17450,0
20231024,150200,327056830,17450,17450,17450,17450,0
20231024,150100,327056830,17450,17450,17450,17450,0
20231024,150000,327056830,17450,17450,17450,17450,0
20231024,145900,327056830,17450,17450,17450,17450,0
20231024,145800,327056830,17450,17560,17560,17450,29
20231024,145700,326550670,17430,17470,17470,17430,100
20231024,145600,324806920,17590,17590,17590,17590,0
20231024,145500,324806920,17590,17530,17590,17530,5
20231024,145400,324719060,17500,17450,17500,17450,213
20231024,145300,320991610,17500,17500,17500,17500,0
20231024,145200,320991610,17500,17500,17500,17500,0
20231024,145100,320991610,17500,17500,17500,17500,130
20231024,145000,318716610,17480,17480,17480,17480,0
20231024,144900,318716610,17480,17480,17480,17480,0
20231024,144800,318716610,17480,17480,17480,17480,1
20231024,144700,318699130,17500,17500,17500,17500,0
20231024,144600,318699130,17500,17500,17500,17500,300
20231024,144500,313449130,17500,17450,17500,17450,165
20231024,144400,310562510,17440,17440,17440,17440,0
20231024,144300,310562510,17440,17440,17440,17440,0
20231024,144200,310562510,17440,17440,17440,17440,280
20231024,144100,305679310,17440,17400,17440,17390,2834
20231024,144000,256302520,17400,17400,17400,17400,6
20231024,143900,256198120,17400,17400,17400,17400,50
20231024,143800,255328120,17430,17430,17430,17430,1
20231024,143700,255310690,17440,17440,17440,17440,0
20231024,143600,255310690,17440,17440,17440,17440,0
20231024,143500,255310690,17440,17440,17440,17440,1
20231024,143400,255293250,17400,17400,17400,17400,0
20231024,143300,255293250,17400,17400,17400,17400,0
20231024,143200,255293250,17400,17400,17400,17400,30
20231024,143100,254771250,17420,17420,17420,17420,0
20231024,143000,254771250,17420,17420,17420,17420,80
20231024,142900,253377650,17420,17420,17420,17420,15
20231024,142800,253116350,17400,17400,17400,17400,0
20231024,142700,253116350,17400,17400,17400,17400,15
20231024,142600,252855350,17390,17390,17390,17390,23
20231024,142500,252455380,17400,17400,17400,17400,5
20231024,142400,252368380,17420,17420,17420,17420,0
20231024,142300,252368380,17420,17420,17420,17420,50
20231024,142200,251497380,17420,17420,17420,17420,1
20231024,142100,251479960,17420,17420,17420,17420,1
20231024,142000,251462540,17390,17330,17390,17330,1355
20231024,141900,227912840,17320,17320,17320,17320,50
20231024,141800,227046840,17320,17320,17320,17320,9
20231024,141700,226890960,17330,17340,17340,17330,3
20231024,141600,226838960,17340,17330,17340,17330,3
20231024,141500,226786960,17330,17330,17330,17330,1
20231024,141400,226769630,17330,17330,17330,17330,0
20231024,141300,226769630,17330,17330,17330,17330,1
20231024,141200,226752300,17340,17340,17340,17340,0
20231024,141100,226752300,17340,17340,17340,17340,0
20231024,141000,226752300,17340,17340,17340,17340,0
20231024,140900,226752300,17340,17340,17340,17340,0
20231024,140800,226752300,17340,17340,17340,17340,0
20231024,140700,226752300,17340,17340,17340,17340,10
20231024,140600,226578900,17350,17350,17350,17350,0
20231024,140500,226578900,17350,17350,17350,17350,0
20231024,140400,226578900,17350,17350,17350,17350,0
20231024,140300,226578900,17350,17340,17350,17340,46
20231024,140200,225781250,17310,17290,17310,17290,443
20231024,140100,218116010,17290,17290,17290,17290,0
20231024,140000,218116010,17290,17290,17290,17290,106
20231024,135900,216283270,17200,17290,17290,17200,22
20231024,135800,215904690,17260,17260,17260,17260,0
20231024,135700,215904690,17260,17260,17260,17260,0
20231024,135600,215904690,17260,17240,17260,17240,17
20231024,135500,215611490,17240,17240,17240,17240,5
20231024,135400,215525290,17250,17250,17250,17250,0
20231024,135300,215525290,17250,17250,17250,17250,0
20231024,135200,215525290,17250,17250,17250,17250,0
20231024,135100,215525290,17250,17250,17250,17250,10
20231024,135000,215352790,17250,17250,17250,17250,0
20231024,134900,215352790,17250,17230,17250,17230,295
20231024,134800,210267810,17170,17170,17170,17170,0
20231024,134700,210267810,17170,17170,17170,17170,0
20231024,134600,210267810,17170,17170,17170,17170,0
20231024,134500,210267810,17170,17170,17170,17170,0
20231024,134400,210267810,17170,17170,17170,17170,0
20231024,134300,210267810,17170,17200,17200,17170,110
20231024,134200,208378470,17230,17230,17230,17230,0
20231024,134100,208378470,17230,17230,17230,17230,0
20231024,134000,208378470,17230,17230,17230,17230,0
20231024,133900,208378470,17230,17230,17230,17230,0
20231024,133800,208378470,17230,17230,17230,17230,0
20231024,133700,208378470,17230,17230,17230,17230,0
20231024,133600,208378470,17230,17230,17230,17230,0
20231024,133500,208378470,17230,17230,17230,17230,0
20231024,133400,208378470,17230,17230,17230,17230,0
20231024,133300,208378470,17230,17230,17230,17230,0
20231024,133200,208378470,17230,17230,17230,17230,0
20231024,133100,208378470,17230,17230,17230,17230,0
20231024,133000,208378470,17230,17230,17230,17230,26
20231024,132900,207930490,17230,17230,17230,17230,0
20231024,132800,207930490,17230,17230,17230,17230,0
20231024,132700,207930490,17230,17230,17230,17230,0
20231024,132600,207930490,17230,17230,17230,17230,0
20231024,132500,207930490,17230,17230,17230,17230,0
20231024,132400,207930490,17230,17230,17230,17230,10
20231024,132300,207758190,17210,17210,17210,17210,60
20231024,132200,206725590,17210,17210,17210,17210,0
20231024,132100,206725590,17210,17210,17210,17210,1
20231024,132000,206708380,17160,17150,17160,17150,141
20231024,131900,204289980,17150,17150,17150,17150,0
20231024,131800,204289980,17150,17150,17150,17150,1
20231024,131700,204272830,17050,17050,17050,17050,0
20231024,131600,204272830,17050,17050,17050,17050,0
20231024,131500,204272830,17050,17050,17050,17050,0
20231024,131400,204272830,17050,17050,17050,17050,0
20231024,131300,204272830,17050,17050,17050,17050,0
20231024,131200,204272830,17050,17050,17050,17050,0
20231024,131100,204272830,17050,17050,17050,17050,0
20231024,131000,204272830,17050,17050,17050,17050,0
20231024,130900,204272830,17050,17050,17050,17040,29
20231024,130800,203778550,17060,17060,17060,17060,0
20231024,130700,203778550,17060,17060,17060,17060,0
20231024,130600,203778550,17060,17060,17060,17060,5
20231024,130500,203693250,17040,17040,17040,17040,0
20231024,130400,203693250,17040,17040,17040,17040,0
20231024,130300,203693250,17040,17040,17040,17040,0
20231024,130200,203693250,17040,17050,17050,17040,150
20231024,130100,201136630,17050,17050,17050,17050,0
20231024,130000,201136630,17050,17050,17050,17050,0
20231024,125900,201136630,17050,17050,17050,17050,0
20231024,125800,201136630,17050,17050,17050,17050,0
20231024,125700,201136630,17050,17050,17050,17050,0
20231024,125600,201136630,17050,17050,17050,17050,0
20231024,125500,201136630,17050,17050,17050,17050,0
20231024,125400,201136630,17050,17050,17050,17050,0
20231024,125300,201136630,17050,17050,17050,17050,0
20231024,125200,201136630,17050,17050,17050,17050,0
20231024,125100,201136630,17050,17050,17050,17050,0
20231024,125000,201136630,17050,17050,17050,17050,0
20231024,124900,201136630,17050,17050,17050,17050,0
20231024,124800,201136630,17050,17040,17050,17040,330
20231024,124700,195512720,17040,17040,17040,17040,0
20231024,124600,195512720,17040,17100,17100,17040,637
20231024,124500,184656790,17100,17100,17100,17100,0
20231024,124400,184656790,17100,17100,17100,17100,0
20231024,124300,184656790,17100,17100,17100,17100,0
20231024,124200,184656790,17100,17100,17100,17100,0
20231024,124100,184656790,17100,17100,17100,17100,257
20231024,124000,180262090,17090,17090,17090,17090,0
20231024,123900,180262090,17090,17090,17090,17090,47
20231024,123800,179458860,17090,17090,17090,17090,50
20231024,123700,178604360,17030,17030,17030,17030,0
20231024,123600,178604360,17030,17030,17030,17030,0
20231024,123500,178604360,17030,17030,17030,17030,5
20231024,123400,178519210,17030,17030,17030,17030,0
20231024,123300,178519210,17030,17030,17030,17030,0
20231024,123200,178519210,17030,17030,17030,17030,5
20231024,123100,178434060,17020,17020,17020,17020,0
20231024,123000,178434060,17020,17020,17020,17020,0
20231024,122900,178434060,17020,17020,17020,17020,0
20231024,122800,178434060,17020,17020,17020,17020,0
20231024,122700,178434060,17020,17020,17020,17020,0
20231024,122600,178434060,17020,17020,17020,17020,0
20231024,122500,178434060,17020,17020,17020,17020,1
20231024,122400,178417040,17020,17020,17020,17020,1
20231024,122300,178400020,17010,17010,17010,17010,1
20231024,122200,178383010,17010,17010,17010,17010,1
20231024,122100,178366000,17100,17100,17100,17100,28
20231024,122000,177887200,17100,17100,17100,17100,0
20231024,121900,177887200,17100,17100,17100,17100,0
20231024,121800,177887200,17100,17100,17100,17100,0
20231024,121700,177887200,17100,17100,17100,17100,2
20231024,121600,177853000,17020,17020,17020,17020,0
20231024,121500,177853000,17020,17020,17020,17020,0
20231024,121400,177853000,17020,17020,17020,17020,0
20231024,121300,177853000,17020,17020,17020,17020,0
20231024,121200,177853000,17020,17020,17020,17020,70
20231024,121100,176661600,17020,17020,17020,17020,0
20231024,121000,176661600,17020,17020,17020,17020,0
20231024,120900,176661600,17020,17020,17020,17020,9
20231024,120800,176508420,17010,17010,17010,17010,0
20231024,120700,176508420,17010,17010,17010,17010,0
20231024,120600,176508420,17010,17010,17010,17010,0
20231024,120500,176508420,17010,17010,17010,17010,0
20231024,120400,176508420,17010,17030,17030,17010,100
20231024,120300,174805440,17030,17030,17030,17030,0
20231024,120200,174805440,17030,17030,17030,17030,0
20231024,120100,174805440,17030,17030,17030,17030,0
20231024,120000,174805440,17030,17050,17050,17030,281
20231024,115900,170018750,17100,17100,17100,17100,0
20231024,115800,170018750,17100,17100,17100,17100,0
20231024,115700,170018750,17100,17100,17100,17100,0
20231024,115600,170018750,17100,17100,17100,17100,0
20231024,115500,170018750,17100,17100,17100,17100,5
20231024,115400,169933250,17050,17050,17050,17050,0
20231024,115300,169933250,17050,17050,17050,17050,0
20231024,115200,169933250,17050,17050,17050,17050,0
20231024,115100,169933250,17050,17050,17050,17050,0
20231024,115000,169933250,17050,17050,17050,17050,2
20231024,114900,169899150,17040,17040,17040,17040,0
20231024,114800,169899150,17040,17040,17040,17040,0
20231024,114700,169899150,17040,17040,17040,17040,0
20231024,114600,169899150,17040,17060,17060,17040,107
20231024,114500,168075110,17100,17100,17100,17100,0
20231024,114400,168075110,17100,17100,17100,17100,2
20231024,114300,168040910,17040,17040,17040,17040,34
20231024,114200,167461550,17040,17050,17050,17040,40
20231024,114100,166779940,17100,17100,17100,17100,3
20231024,114000,166728640,17100,17100,17100,17100,102
20231024,113900,164984440,17100,17100,17100,17100,0
20231024,113800,164984440,17100,17100,17100,17100,8
20231024,113700,164847640,17100,17100,17100,17100,2
20231024,113600,164813440,17100,17100,17100,17100,5
20231024,113500,164727940,17030,17030,17030,17030,0
20231024,113400,164727940,17030,17030,17030,17030,455
20231024,113300,156979290,17100,17100,17100,17100,0
20231024,113200,156979290,17100,17100,17100,17100,0
20231024,113100,156979290,17100,17100,17100,17100,0
20231024,113000,156979290,17100,17090,17100,17090,83
20231024,112900,155560710,17080,17080,17080,17080,20
20231024,112800,155219110,17080,17080,17080,17080,0
20231024,112700,155219110,17080,17080,17080,17080,2
20231024,112600,155184950,16990,16990,16990,16990,0
20231024,112500,155184950,16990,16990,16990,16990,0
20231024,112400,155184950,16990,16990,16990,16990,16
20231024,112300,154913110,16980,16980,16980,16980,0
20231024,112200,154913110,16980,16980,16980,16980,0
20231024,112100,154913110,16980,16980,16980,16980,0
20231024,112000,154913110,16980,16980,16980,16980,0
20231024,111900,154913110,16980,16980,16980,16980,0
20231024,111800,154913110,16980,16980,16980,16980,0
20231024,111700,154913110,16980,16980,16980,16980,0
20231024,111600,154913110,16980,16980,16980,16980,0
20231024,111500,154913110,16980,16980,16980,16980,0
20231024,111400,154913110,16980,16980,16980,16980,24
20231024,111300,154505590,16910,16910,16910,16910,0
20231024,111200,154505590,16910,16910,16910,16910,10
20231024,111100,154336490,16900,16900,16900,16900,4
20231024,111000,154268890,16900,16910,16910,16900,165
20231024,110900,151480290,16910,16940,16940,16910,4
20231024,110800,151412610,16940,16940,16940,16940,0
20231024,110700,151412610,16940,16940,16940,16940,0
20231024,110600,151412610,16940,16940,16940,16940,47
20231024,110500,150616430,16940,16940,16940,16940,26
20231024,110400,150175990,16940,16940,16940,16940,30
20231024,110300,149667790,16930,16930,16930,16920,23
20231024,110200,149278410,16940,16940,16940,16940,0
20231024,110100,149278410,16940,16940,16940,16940,6
20231024,110000,149176770,16940,16940,16940,16940,1
20231024,105900,149159830,16880,16880,16880,16880,44
20231024,105800,148417110,16880,16880,16880,16880,7
20231024,105700,148298950,16880,16880,16880,16880,0
20231024,105600,148298950,16880,16880,16880,16880,0
20231024,105500,148298950,16880,16880,16880,16880,50
20231024,105400,147454950,16880,16880,16880,16880,0
20231024,105300,147454950,16880,16880,16880,16880,0
20231024,105200,147454950,16880,16880,16880,16880,5
20231024,105100,147370550,16880,16880,16880,16880,0
20231024,105000,147370550,16880,16880,16880,16880,4
20231024,104900,147303030,16860,16860,16860,16860,0
20231024,104800,147303030,16860,16900,16900,16850,575
20231024,104700,137603520,16960,16960,16960,16960,5
20231024,104600,137518720,16880,16880,16880,16880,0
20231024,104500,137518720,16880,16900,16900,16880,171
20231024,104400,134630160,17000,17000,17000,17000,0
20231024,104300,134630160,17000,16980,17000,16980,237
20231024,104200,130601360,16900,16900,16900,16900,90
20231024,104100,129080360,16880,16880,16880,16880,0
20231024,104000,129080360,16880,16880,16880,16880,0
20231024,103900,129080360,16880,16880,16880,16880,0
20231024,103800,129080360,16880,16880,16880,16880,132
20231024,103700,126852200,16880,16880,16880,16880,17
20231024,103600,126565240,16880,16880,16880,16880,5
20231024,103500,126480840,16880,16880,16880,16880,10
20231024,103400,126312040,16880,16870,16880,16870,30
20231024,103300,125805840,16880,16880,16880,16880,15
20231024,103200,125552640,16890,16900,16900,16890,97
20231024,103100,123914250,16890,16890,16890,16890,0
20231024,103000,123914250,16890,16890,16890,16890,0
20231024,102900,123914250,16890,16890,16890,16890,32
20231024,102800,123373770,16890,16890,16890,16890,52
20231024,102700,122495490,16890,16890,16890,16890,80
20231024,102600,121144290,16900,16920,16920,16900,821
20231024,102500,107268790,16920,16930,16930,16920,29
20231024,102400,106778010,16920,16950,16950,16920,28
20231024,102300,106303880,16950,16950,16950,16950,2
20231024,102200,106269980,16950,16950,16950,16950,21
20231024,102100,105914030,17000,17000,17000,17000,0
20231024,102000,105914030,17000,17020,17020,17000,221
20231024,101900,102156390,17020,17020,17020,17020,25
20231024,101800,101730890,17010,17010,17010,17010,0
20231024,101700,101730890,17010,17010,17010,17010,0
20231024,101600,101730890,17010,17010,17010,17010,0
20231024,101500,101730890,17010,17010,17010,17010,7
20231024,101400,101611820,17000,17000,17000,17000,8
20231024,101300,101475820,17100,17000,17100,17000,7
20231024,101200,101356620,17100,17100,17100,17100,0
20231024,101100,101356620,17100,17100,17100,17100,0
20231024,101000,101356620,17100,17100,17100,17100,1
20231024,100900,101339520,17100,17100,17100,17100,2
20231024,100800,101305320,17000,17080,17080,17000,400
20231024,100700,94489020,17080,17080,17080,17080,9
20231024,100600,94335300,17090,17080,17090,17080,88
20231024,100500,92832160,17080,17090,17090,17080,15
20231024,100400,92575860,17090,17090,17100,17090,28
20231024,100300,92097280,17090,17090,17090,17090,0
20231024,100200,92097280,17090,17090,17090,17090,0
20231024,100100,92097280,17090,17100,17100,17090,43
20231024,100000,91362020,17100,17100,17100,17100,1
20231024,095900,91344920,17100,17120,17120,17100,132
20231024,095800,89086510,17120,17140,17140,17120,141
20231024,095700,86671000,17140,17180,17180,17140,850
20231024,095600,72085340,17230,17230,17230,17230,0
20231024,095500,72085340,17230,17230,17230,17230,0
20231024,095400,72085340,17230,17230,17230,17230,0
20231024,095300,72085340,17230,17230,17230,17230,1
20231024,095200,72068110,17180,17180,17180,17180,67
20231024,095100,70917050,17190,17190,17190,17190,187
20231024,095000,67702520,17220,17220,17220,17220,9
20231024,094900,67547540,17220,17210,17220,17210,36
20231024,094800,66927970,17210,17210,17210,17210,44
20231024,094700,66170730,17210,17210,17210,17210,7
20231024,094600,66050260,17190,17200,17200,17190,48
20231024,094500,65225130,17190,17190,17190,17190,0
20231024,094400,65225130,17190,17190,17190,17190,20
20231024,094300,64881330,17190,17190,17190,17190,135
20231024,094200,62560680,17180,17180,17180,17180,0
20231024,094100,62560680,17180,17180,17180,17180,1
20231024,094000,62543500,17180,17190,17190,17180,95
20231024,093900,60910620,17220,17240,17240,17220,3
20231024,093800,60858940,17220,17220,17220,17190,147
20231024,093700,58330210,17190,17190,17190,17190,0
20231024,093600,58330210,17190,17190,17190,17190,2
20231024,093500,58295830,17190,17190,17190,17190,1
20231024,093400,58278640,17180,17180,17180,17180,0
20231024,093300,58278640,17180,17180,17180,17180,70
20231024,093200,57076040,17180,17180,17180,17180,486
20231024,093100,48726560,17180,17180,17180,17180,0
20231024,093000,48726560,17180,17180,17180,17180,0
20231024,092900,48726560,17180,17180,17180,17180,15
20231024,092800,48468860,17280,17220,17280,17180,75
20231024,092700,47178900,17220,17220,17220,17220,0
20231024,092600,47178900,17220,17220,17220,17220,1
20231024,092500,47161680,17230,17230,17230,17230,0
20231024,092400,47161680,17230,17160,17230,17160,6
20231024,092300,47058650,17150,17240,17250,17150,118
20231024,092200,45034330,17190,17190,17190,17190,0
20231024,092100,45034330,17190,17180,17190,17180,152
20231024,092000,42422750,17160,17180,17180,17160,172
20231024,091900,39470990,17190,17200,17200,17180,206
20231024,091800,35928950,17210,17210,17210,17210,70
20231024,091700,34724250,17300,17300,17300,17300,20
20231024,091600,34378250,17230,17240,17240,17230,22
20231024,091500,33999090,17300,17300,17300,17300,0
20231024,091400,33999090,17300,17300,17300,17300,30
20231024,091300,33480090,17330,17330,17330,17330,0
20231024,091200,33480090,17330,17300,17330,17300,102
20231024,091100,31714630,17310,17310,17310,17310,0
20231024,091000,31714630,17310,17310,17310,17310,20
20231024,090900,31368430,17310,17280,17310,17280,59
20231024,090800,30347860,17290,17290,17290,17290,1
20231024,090700,30330570,17200,17200,17200,17200,0
20231024,090600,30330570,17200,17240,17240,17200,200
20231024,090500,26884300,17250,17250,17250,17250,295
20231024,090400,21795550,17350,17350,17350,17350,1
20231024,090300,21778200,17350,17350,17350,17350,0
20231024,090200,21778200,17350,17380,17380,17350,3
20231024,090100,21726090,17220,17400,17400,17210,185
20231024,090000,18519090,17410,17160,17410,17160,1079