KissMeData/043370/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191500,325505610,9690,9690,9690,9690,464
20231024,191400,325505610,9690,9690,9690,9690,0
20231024,191300,325505610,9690,9690,9690,9690,0
20231024,191200,325505610,9690,9690,9690,9690,0
20231024,191100,325505610,9690,9690,9690,9690,0
20231024,191000,325505610,9690,9690,9690,9690,0
20231024,190900,325505610,9690,9690,9690,9690,0
20231024,190800,325505610,9690,9690,9690,9690,0
20231024,190700,325505610,9690,9690,9690,9690,0
20231024,190600,325505610,9690,9690,9690,9690,0
20231024,190500,325505610,9690,9690,9690,9690,0
20231024,190400,325505610,9690,9690,9690,9690,0
20231024,190300,325505610,9690,9690,9690,9690,0
20231024,190200,325505610,9690,9690,9690,9690,0
20231024,190100,325505610,9690,9690,9690,9690,0
20231024,190000,325505610,9690,9690,9690,9690,0
20231024,185900,325505610,9690,9690,9690,9690,0
20231024,185800,325505610,9690,9690,9690,9690,0
20231024,185700,325505610,9690,9690,9690,9690,0
20231024,185600,325505610,9690,9690,9690,9690,0
20231024,185500,325505610,9690,9690,9690,9690,0
20231024,185400,325505610,9690,9690,9690,9690,0
20231024,185300,325505610,9690,9690,9690,9690,0
20231024,185200,325505610,9690,9690,9690,9690,0
20231024,185100,325505610,9690,9690,9690,9690,0
20231024,185000,325505610,9690,9690,9690,9690,0
20231024,184900,325505610,9690,9690,9690,9690,0
20231024,184800,325505610,9690,9690,9690,9690,0
20231024,184700,325505610,9690,9690,9690,9690,0
20231024,184600,325505610,9690,9690,9690,9690,0
20231024,184500,325505610,9690,9690,9690,9690,464
20231024,184400,325505610,9690,9690,9690,9690,0
20231024,184300,325505610,9690,9690,9690,9690,0
20231024,184200,325505610,9690,9690,9690,9690,0
20231024,184100,325505610,9690,9690,9690,9690,0
20231024,184000,325505610,9690,9690,9690,9690,0
20231024,183900,325505610,9690,9690,9690,9690,0
20231024,183800,325505610,9690,9690,9690,9690,0
20231024,183700,325505610,9690,9690,9690,9690,0
20231024,183600,325505610,9690,9690,9690,9690,0
20231024,183500,325505610,9690,9690,9690,9690,0
20231024,183400,325505610,9690,9690,9690,9690,0
20231024,183300,325505610,9690,9690,9690,9690,0
20231024,183200,325505610,9690,9690,9690,9690,0
20231024,183100,325505610,9690,9690,9690,9690,0
20231024,183000,325505610,9690,9690,9690,9690,0
20231024,182900,325505610,9690,9690,9690,9690,0
20231024,182800,325505610,9690,9690,9690,9690,0
20231024,182700,325505610,9690,9690,9690,9690,0
20231024,182600,325505610,9690,9690,9690,9690,0
20231024,182500,325505610,9690,9690,9690,9690,0
20231024,182400,325505610,9690,9690,9690,9690,0
20231024,182300,325505610,9690,9690,9690,9690,0
20231024,182200,325505610,9690,9690,9690,9690,0
20231024,182100,325505610,9690,9690,9690,9690,0
20231024,182000,325505610,9690,9690,9690,9690,0
20231024,181900,325505610,9690,9690,9690,9690,0
20231024,181800,325505610,9690,9690,9690,9690,0
20231024,181700,325505610,9690,9690,9690,9690,0
20231024,181600,325505610,9690,9690,9690,9690,0
20231024,181500,325505610,9690,9690,9690,9690,464
20231024,181400,325505610,9690,9690,9690,9690,0
20231024,181300,325505610,9690,9690,9690,9690,0
20231024,181200,325505610,9690,9690,9690,9690,0
20231024,181100,325505610,9690,9690,9690,9690,0
20231024,181000,325505610,9690,9690,9690,9690,0
20231024,180900,325505610,9690,9690,9690,9690,0
20231024,180800,325505610,9690,9690,9690,9690,0
20231024,180700,325505610,9690,9690,9690,9690,0
20231024,180600,325505610,9690,9690,9690,9690,0
20231024,180500,325505610,9690,9690,9690,9690,0
20231024,180400,325505610,9690,9690,9690,9690,0
20231024,180300,325505610,9690,9690,9690,9690,0
20231024,180200,325505610,9690,9690,9690,9690,0
20231024,180100,325505610,9690,9690,9690,9690,0
20231024,180000,325505610,9690,9690,9690,9690,0
20231024,175900,325505610,9690,9690,9690,9690,0
20231024,175800,325505610,9690,9690,9690,9690,0
20231024,175700,325505610,9690,9690,9690,9690,0
20231024,175600,325505610,9690,9690,9690,9690,0
20231024,175500,325505610,9690,9690,9690,9690,0
20231024,175400,325505610,9690,9690,9690,9690,0
20231024,175300,325505610,9690,9690,9690,9690,0
20231024,175200,325505610,9690,9690,9690,9690,0
20231024,175100,325505610,9690,9690,9690,9690,0
20231024,175000,325505610,9690,9690,9690,9690,0
20231024,174900,325505610,9690,9690,9690,9690,0
20231024,174800,325505610,9690,9690,9690,9690,0
20231024,174700,325505610,9690,9690,9690,9690,0
20231024,174600,325505610,9690,9690,9690,9690,0
20231024,174500,325505610,9690,9690,9690,9690,464
20231024,174400,325505610,9690,9690,9690,9690,0
20231024,174300,325505610,9690,9690,9690,9690,0
20231024,174200,325505610,9690,9690,9690,9690,0
20231024,174100,325505610,9690,9690,9690,9690,0
20231024,174000,325505610,9690,9690,9690,9690,0
20231024,173900,325505610,9690,9690,9690,9690,0
20231024,173800,325505610,9690,9690,9690,9690,0
20231024,173700,325505610,9690,9690,9690,9690,0
20231024,173600,325505610,9690,9690,9690,9690,0
20231024,173500,325505610,9690,9690,9690,9690,0
20231024,173400,325505610,9690,9690,9690,9690,0
20231024,173300,325505610,9690,9690,9690,9690,0
20231024,173200,325505610,9690,9690,9690,9690,0
20231024,173100,325505610,9690,9690,9690,9690,0
20231024,173000,325505610,9690,9690,9690,9690,0
20231024,172900,325505610,9690,9690,9690,9690,0
20231024,172800,325505610,9690,9690,9690,9690,0
20231024,172700,325505610,9690,9690,9690,9690,0
20231024,172600,325505610,9690,9690,9690,9690,0
20231024,172500,325505610,9690,9690,9690,9690,0
20231024,172400,325505610,9690,9690,9690,9690,0
20231024,172300,325505610,9690,9690,9690,9690,0
20231024,172200,325505610,9690,9690,9690,9690,0
20231024,172100,325505610,9690,9690,9690,9690,0
20231024,172000,325505610,9690,9690,9690,9690,0
20231024,171900,325505610,9690,9690,9690,9690,0
20231024,171800,325505610,9690,9690,9690,9690,0
20231024,171700,325505610,9690,9690,9690,9690,0
20231024,171600,325505610,9690,9690,9690,9690,0
20231024,171500,325505610,9690,9690,9690,9690,464
20231024,171400,325505610,9690,9690,9690,9690,0
20231024,171300,325505610,9690,9690,9690,9690,0
20231024,171200,325505610,9690,9690,9690,9690,0
20231024,171100,325505610,9690,9690,9690,9690,0
20231024,171000,325505610,9690,9690,9690,9690,0
20231024,170900,325505610,9690,9690,9690,9690,0
20231024,170800,325505610,9690,9690,9690,9690,0
20231024,170700,325505610,9690,9690,9690,9690,0
20231024,170600,325505610,9690,9690,9690,9690,0
20231024,170500,325505610,9690,9690,9690,9690,0
20231024,170400,325505610,9690,9690,9690,9690,0
20231024,170300,325505610,9690,9690,9690,9690,0
20231024,170200,325505610,9690,9690,9690,9690,0
20231024,170100,325505610,9690,9690,9690,9690,0
20231024,170000,325505610,9690,9690,9690,9690,0
20231024,165900,325505610,9690,9690,9690,9690,0
20231024,165800,325505610,9690,9690,9690,9690,0
20231024,165700,325505610,9690,9690,9690,9690,0
20231024,165600,325505610,9690,9690,9690,9690,0
20231024,165500,325505610,9690,9690,9690,9690,0
20231024,165400,325505610,9690,9690,9690,9690,0
20231024,165300,325505610,9690,9690,9690,9690,0
20231024,165200,325505610,9690,9690,9690,9690,0
20231024,165100,325505610,9690,9690,9690,9690,0
20231024,165000,325505610,9690,9690,9690,9690,0
20231024,164900,325505610,9690,9690,9690,9690,0
20231024,164800,325505610,9690,9690,9690,9690,0
20231024,164700,325505610,9690,9690,9690,9690,0
20231024,164600,325505610,9690,9690,9690,9690,0
20231024,164500,325505610,9690,9690,9690,9690,464
20231024,164400,325505610,9690,9690,9690,9690,0
20231024,164300,325505610,9690,9690,9690,9690,0
20231024,164200,325505610,9690,9690,9690,9690,0
20231024,164100,325505610,9690,9690,9690,9690,0
20231024,164000,325505610,9690,9690,9690,9690,0
20231024,163900,325505610,9690,9690,9690,9690,0
20231024,163800,325505610,9690,9690,9690,9690,0
20231024,163700,325505610,9690,9690,9690,9690,0
20231024,163600,325505610,9690,9690,9690,9690,0
20231024,163500,325505610,9690,9690,9690,9690,0
20231024,163400,325505610,9690,9690,9690,9690,0
20231024,163300,325505610,9690,9690,9690,9690,0
20231024,163200,325505610,9690,9690,9690,9690,0
20231024,163100,325505610,9690,9690,9690,9690,0
20231024,163000,325505610,9690,9690,9690,9690,0
20231024,162900,325505610,9690,9690,9690,9690,0
20231024,162800,325505610,9690,9690,9690,9690,0
20231024,162700,325505610,9690,9690,9690,9690,0
20231024,162600,325505610,9690,9690,9690,9690,0
20231024,162500,325505610,9690,9690,9690,9690,0
20231024,162400,325505610,9690,9690,9690,9690,0
20231024,162300,325505610,9690,9690,9690,9690,0
20231024,162200,325505610,9690,9690,9690,9690,0
20231024,162100,325505610,9690,9690,9690,9690,0
20231024,162000,325505610,9690,9690,9690,9690,0
20231024,161900,325505610,9690,9690,9690,9690,0
20231024,161800,325505610,9690,9690,9690,9690,0
20231024,161700,325505610,9690,9690,9690,9690,0
20231024,161600,325505610,9690,9690,9690,9690,0
20231024,161500,325505610,9690,9690,9690,9690,464
20231024,161400,325505610,9690,9690,9690,9690,0
20231024,161300,325505610,9690,9690,9690,9690,0
20231024,161200,325505610,9690,9690,9690,9690,0
20231024,161100,325505610,9690,9690,9690,9690,0
20231024,161000,325505610,9690,9690,9690,9690,0
20231024,160900,325505610,9690,9690,9690,9690,0
20231024,160800,325505610,9690,9690,9690,9690,0
20231024,160700,325505610,9690,9690,9690,9690,0
20231024,160600,325505610,9690,9690,9690,9690,0
20231024,160500,325505610,9690,9690,9690,9690,0
20231024,160400,325505610,9690,9690,9690,9690,0
20231024,160300,325505610,9690,9690,9690,9690,0
20231024,160200,325505610,9690,9690,9690,9690,0
20231024,160100,325505610,9690,9690,9690,9690,0
20231024,160000,325505610,9690,9690,9690,9690,0
20231024,155900,325505610,9690,9690,9690,9690,0
20231024,155800,325505610,9690,9690,9690,9690,0
20231024,155700,325505610,9690,9690,9690,9690,0
20231024,155600,325505610,9690,9690,9690,9690,0
20231024,155500,325505610,9690,9690,9690,9690,0
20231024,155400,325505610,9690,9690,9690,9690,0
20231024,155300,325505610,9690,9690,9690,9690,0
20231024,155200,325505610,9690,9690,9690,9690,0
20231024,155100,325505610,9690,9690,9690,9690,0
20231024,155000,325505610,9690,9690,9690,9690,0
20231024,154900,325505610,9690,9690,9690,9690,0
20231024,154800,325505610,9690,9690,9690,9690,0
20231024,154700,325505610,9690,9690,9690,9690,0
20231024,154600,325505610,9690,9690,9690,9690,0
20231024,154500,325505610,9690,9690,9690,9690,464
20231024,154400,325505610,9690,9690,9690,9690,0
20231024,154300,325505610,9690,9690,9690,9690,0
20231024,154200,325505610,9690,9690,9690,9690,0
20231024,154100,325505610,9690,9690,9690,9690,0
20231024,154000,325505610,9690,9690,9690,9690,0
20231024,153900,325505610,9690,9690,9690,9690,0
20231024,153800,325505610,9690,9690,9690,9690,0
20231024,153700,325505610,9690,9690,9690,9690,0
20231024,153600,325505610,9690,9690,9690,9690,0
20231024,153500,325505610,9690,9690,9690,9690,0
20231024,153400,325505610,9690,9690,9690,9690,0
20231024,153300,325505610,9690,9690,9690,9690,0
20231024,153200,325505610,9690,9690,9690,9690,0
20231024,153100,325505610,9690,9690,9690,9690,0
20231024,153000,325505610,9690,9690,9690,9690,464
20231024,152900,321009450,9700,9700,9700,9700,0
20231024,152800,321009450,9700,9700,9700,9700,0
20231024,152700,321009450,9700,9700,9700,9700,0
20231024,152600,321009450,9700,9700,9700,9700,0
20231024,152500,321009450,9700,9700,9700,9700,0
20231024,152400,321009450,9700,9700,9700,9700,0
20231024,152300,321009450,9700,9700,9700,9700,0
20231024,152200,321009450,9700,9700,9700,9700,0
20231024,152100,321009450,9700,9700,9700,9700,0
20231024,152000,321009450,9700,9700,9700,9700,0
20231024,151900,321009450,9700,9690,9710,9690,44
20231024,151800,320583030,9690,9710,9710,9690,984
20231024,151700,311038390,9710,9710,9710,9710,8
20231024,151600,310960710,9720,9710,9720,9710,13
20231024,151500,310834460,9710,9710,9710,9710,2
20231024,151400,310815040,9710,9710,9710,9710,488
20231024,151300,306076560,9710,9710,9710,9710,30
20231024,151200,305785260,9710,9710,9710,9710,39
20231024,151100,305406570,9710,9710,9710,9710,52
20231024,151000,304901650,9710,9710,9710,9710,1
20231024,150900,304891940,9720,9720,9720,9720,0
20231024,150800,304891940,9720,9720,9720,9720,0
20231024,150700,304891940,9720,9710,9720,9710,2
20231024,150600,304872510,9720,9720,9720,9720,0
20231024,150500,304872510,9720,9720,9720,9720,1
20231024,150400,304862790,9710,9720,9720,9710,8
20231024,150300,304785040,9720,9720,9720,9720,53
20231024,150200,304269880,9720,9720,9720,9720,6
20231024,150100,304211560,9710,9710,9710,9710,1
20231024,150000,304201850,9720,9720,9720,9720,0
20231024,145900,304201850,9720,9710,9720,9710,3
20231024,145800,304172710,9720,9720,9720,9720,0
20231024,145700,304172710,9720,9710,9720,9710,6
20231024,145600,304114440,9720,9710,9720,9710,2
20231024,145500,304095010,9730,9730,9730,9730,0
20231024,145400,304095010,9730,9730,9730,9730,1
20231024,145300,304085280,9720,9720,9720,9720,1
20231024,145200,304075560,9730,9730,9730,9730,0
20231024,145100,304075560,9730,9720,9730,9720,4
20231024,145000,304036660,9730,9730,9730,9730,0
20231024,144900,304036660,9730,9720,9730,9720,2
20231024,144800,304017210,9710,9710,9710,9710,0
20231024,144700,304017210,9710,9710,9730,9710,34
20231024,144600,303687030,9730,9730,9730,9730,0
20231024,144500,303687030,9730,9720,9730,9720,2
20231024,144400,303667580,9720,9720,9730,9720,6
20231024,144300,303609240,9730,9730,9730,9730,1
20231024,144200,303599510,9720,9720,9730,9720,6
20231024,144100,303541170,9730,9730,9730,9730,0
20231024,144000,303541170,9730,9720,9730,9720,3
20231024,143900,303511990,9720,9730,9730,9710,56
20231024,143800,302968160,9730,9740,9740,9730,2
20231024,143700,302948690,9740,9740,9740,9730,32
20231024,143600,302637310,9740,9730,9740,9730,6
20231024,143500,302578900,9740,9720,9740,9720,63
20231024,143400,301966470,9720,9720,9720,9720,1
20231024,143300,301956750,9710,9710,9710,9710,1
20231024,143200,301947040,9720,9720,9720,9720,1
20231024,143100,301937320,9720,9710,9720,9710,57
20231024,143000,301383840,9710,9710,9720,9700,151
20231024,142900,299918680,9700,9710,9720,9700,1965
20231024,142800,280853050,9730,9720,9730,9720,2
20231024,142700,280833600,9720,9720,9720,9720,2
20231024,142600,280814160,9730,9730,9730,9730,0
20231024,142500,280814160,9730,9720,9730,9720,2
20231024,142400,280794710,9720,9730,9730,9720,2
20231024,142300,280775260,9720,9720,9720,9720,0
20231024,142200,280775260,9720,9720,9720,9720,1
20231024,142100,280765540,9720,9720,9720,9720,0
20231024,142000,280765540,9720,9720,9720,9720,0
20231024,141900,280765540,9720,9720,9730,9720,4
20231024,141800,280726650,9730,9720,9730,9710,91
20231024,141700,279842980,9730,9720,9730,9720,5
20231024,141600,279794370,9730,9720,9730,9720,2
20231024,141500,279774920,9720,9720,9730,9720,125
20231024,141400,278559900,9720,9700,9720,9700,91
20231024,141300,277676290,9710,9710,9710,9710,0
20231024,141200,277676290,9710,9710,9710,9710,0
20231024,141100,277676290,9710,9700,9710,9700,36
20231024,141000,277327080,9700,9700,9700,9700,0
20231024,140900,277327080,9700,9700,9700,9700,44
20231024,140800,276900280,9700,9690,9700,9690,2
20231024,140700,276880890,9710,9710,9710,9710,0
20231024,140600,276880890,9710,9710,9710,9710,0
20231024,140500,276880890,9710,9710,9710,9710,0
20231024,140400,276880890,9710,9710,9710,9690,1860
20231024,140300,258839580,9730,9730,9730,9730,0
20231024,140200,258839580,9730,9730,9730,9730,0
20231024,140100,258839580,9730,9710,9730,9710,3
20231024,140000,258810420,9730,9720,9730,9720,4
20231024,135900,258771520,9730,9720,9730,9720,26
20231024,135800,258518550,9710,9700,9710,9700,393
20231024,135700,254705700,9690,9690,9690,9690,1
20231024,135600,254696010,9700,9700,9700,9700,0
20231024,135500,254696010,9700,9700,9700,9700,1
20231024,135400,254686310,9690,9690,9690,9690,1
20231024,135300,254676620,9700,9700,9700,9700,0
20231024,135200,254676620,9700,9700,9700,9700,1
20231024,135100,254666920,9690,9690,9690,9690,16
20231024,135000,254511880,9690,9690,9690,9690,0
20231024,134900,254511880,9690,9690,9690,9690,1
20231024,134800,254502190,9680,9680,9680,9680,1
20231024,134700,254492510,9690,9690,9690,9690,0
20231024,134600,254492510,9690,9690,9690,9690,1
20231024,134500,254482820,9680,9680,9680,9680,1
20231024,134400,254473140,9690,9690,9690,9690,0
20231024,134300,254473140,9690,9690,9690,9680,3
20231024,134200,254444080,9680,9680,9680,9680,1
20231024,134100,254434400,9680,9680,9680,9680,0
20231024,134000,254434400,9680,9680,9690,9680,7
20231024,133900,254366620,9680,9660,9690,9660,252
20231024,133800,251928500,9660,9650,9660,9650,122
20231024,133700,250750190,9640,9630,9640,9630,11
20231024,133600,250644160,9640,9640,9640,9640,0
20231024,133500,250644160,9640,9630,9640,9630,5
20231024,133400,250595980,9640,9640,9640,9640,0
20231024,133300,250595980,9640,9640,9640,9640,0
20231024,133200,250595980,9640,9630,9640,9630,2
20231024,133100,250576710,9630,9640,9640,9630,52
20231024,133000,250075930,9630,9640,9640,9630,24
20231024,132900,249844790,9660,9620,9660,9620,270
20231024,132800,247240700,9630,9610,9630,9610,403
20231024,132700,243361590,9610,9600,9610,9600,48
20231024,132600,242900780,9600,9590,9600,9590,2
20231024,132500,242881590,9600,9600,9600,9600,0
20231024,132400,242881590,9600,9600,9600,9600,0
20231024,132300,242881590,9600,9590,9600,9590,2
20231024,132200,242862400,9600,9600,9600,9600,0
20231024,132100,242862400,9600,9590,9600,9590,52
20231024,132000,242363630,9590,9580,9590,9580,2
20231024,131900,242344460,9590,9590,9590,9590,0
20231024,131800,242344460,9590,9580,9590,9580,52
20231024,131700,241846040,9570,9560,9570,9560,24
20231024,131600,241616370,9570,9570,9570,9570,0
20231024,131500,241616370,9570,9560,9570,9560,2
20231024,131400,241597240,9570,9570,9570,9570,0
20231024,131300,241597240,9570,9570,9570,9570,0
20231024,131200,241597240,9570,9560,9570,9560,2
20231024,131100,241578110,9570,9560,9570,9560,2
20231024,131000,241558980,9560,9560,9560,9560,1
20231024,130900,241549420,9550,9550,9550,9550,1
20231024,130800,241539870,9550,9550,9550,9550,0
20231024,130700,241539870,9550,9550,9550,9550,0
20231024,130600,241539870,9550,9550,9550,9550,1
20231024,130500,241530320,9550,9550,9550,9550,0
20231024,130400,241530320,9550,9550,9550,9550,100
20231024,130300,240575320,9560,9560,9560,9560,0
20231024,130200,240575320,9560,9560,9560,9560,0
20231024,130100,240575320,9560,9550,9560,9550,106
20231024,130000,239562200,9550,9550,9550,9550,59
20231024,125900,238998750,9550,9550,9550,9550,28
20231024,125800,238731350,9550,9550,9550,9550,4
20231024,125700,238693150,9560,9560,9560,9560,7
20231024,125600,238626230,9560,9560,9560,9560,179
20231024,125500,236914990,9560,9560,9560,9560,1
20231024,125400,236905430,9560,9560,9560,9560,0
20231024,125300,236905430,9560,9560,9560,9560,2
20231024,125200,236886310,9560,9560,9560,9560,0
20231024,125100,236886310,9560,9560,9560,9560,0
20231024,125000,236886310,9560,9560,9560,9560,0
20231024,124900,236886310,9560,9560,9560,9560,46
20231024,124800,236446550,9550,9550,9550,9550,0
20231024,124700,236446550,9550,9550,9550,9550,0
20231024,124600,236446550,9550,9550,9550,9550,1
20231024,124500,236437000,9550,9550,9550,9550,0
20231024,124400,236437000,9550,9550,9550,9550,1
20231024,124300,236427450,9550,9550,9550,9550,0
20231024,124200,236427450,9550,9550,9550,9550,1
20231024,124100,236417900,9550,9550,9550,9550,1
20231024,124000,236408350,9550,9550,9550,9550,0
20231024,123900,236408350,9550,9550,9550,9550,0
20231024,123800,236408350,9550,9550,9550,9550,2
20231024,123700,236389250,9550,9550,9550,9550,0
20231024,123600,236389250,9550,9550,9550,9550,0
20231024,123500,236389250,9550,9550,9550,9550,30
20231024,123400,236102750,9550,9550,9550,9550,0
20231024,123300,236102750,9550,9560,9560,9550,200
20231024,123200,234192100,9570,9560,9570,9560,2
20231024,123100,234172970,9550,9560,9560,9550,142
20231024,123000,232816360,9560,9560,9560,9560,1
20231024,122900,232806800,9560,9560,9560,9560,119
20231024,122800,231669160,9560,9560,9560,9560,0
20231024,122700,231669160,9560,9560,9560,9560,1
20231024,122600,231659600,9570,9570,9570,9570,0
20231024,122500,231659600,9570,9570,9570,9570,200
20231024,122400,229745600,9570,9570,9570,9570,1
20231024,122300,229736030,9570,9570,9570,9570,0
20231024,122200,229736030,9570,9570,9570,9570,6
20231024,122100,229678610,9570,9570,9570,9570,1
20231024,122000,229669040,9570,9570,9570,9570,0
20231024,121900,229669040,9570,9570,9570,9570,0
20231024,121800,229669040,9570,9570,9570,9570,2
20231024,121700,229649900,9570,9570,9570,9570,2
20231024,121600,229630760,9560,9560,9560,9560,0
20231024,121500,229630760,9560,9560,9560,9560,9
20231024,121400,229544720,9560,9560,9560,9560,10
20231024,121300,229449120,9560,9560,9560,9560,0
20231024,121200,229449120,9560,9560,9560,9560,0
20231024,121100,229449120,9560,9560,9560,9560,1
20231024,121000,229439560,9570,9560,9570,9560,75
20231024,120900,228721820,9570,9570,9570,9570,22
20231024,120800,228511280,9570,9570,9570,9570,1
20231024,120700,228501710,9560,9570,9570,9560,3
20231024,120600,228473020,9560,9560,9560,9560,0
20231024,120500,228473020,9560,9560,9560,9560,26
20231024,120400,228224460,9560,9560,9560,9560,1
20231024,120300,228214900,9570,9570,9570,9570,10
20231024,120200,228119200,9570,9570,9570,9570,0
20231024,120100,228119200,9570,9570,9570,9570,1
20231024,120000,228109630,9570,9570,9570,9570,1
20231024,115900,228100060,9580,9580,9580,9580,0
20231024,115800,228100060,9580,9580,9580,9580,0
20231024,115700,228100060,9580,9580,9580,9580,0
20231024,115600,228100060,9580,9580,9580,9580,1
20231024,115500,228090480,9590,9590,9590,9590,0
20231024,115400,228090480,9590,9590,9590,9590,6
20231024,115300,228032940,9580,9580,9580,9580,1
20231024,115200,228023360,9570,9580,9580,9570,4
20231024,115100,227985050,9620,9620,9620,9620,0
20231024,115000,227985050,9620,9620,9620,9620,0
20231024,114900,227985050,9620,9580,9620,9580,3
20231024,114800,227956260,9620,9580,9620,9580,7
20231024,114700,227889050,9570,9570,9570,9560,339
20231024,114600,224644830,9560,9560,9560,9560,0
20231024,114500,224644830,9560,9560,9560,9560,329
20231024,114400,221499590,9560,9560,9560,9560,195
20231024,114300,219635390,9560,9560,9560,9560,0
20231024,114200,219635390,9560,9570,9570,9560,17
20231024,114100,219472860,9580,9560,9580,9560,157
20231024,114000,217971910,9550,9550,9550,9550,0
20231024,113900,217971910,9550,9560,9560,9550,21
20231024,113800,217771160,9560,9560,9560,9560,1
20231024,113700,217761600,9550,9550,9550,9550,0
20231024,113600,217761600,9550,9550,9550,9550,1
20231024,113500,217752050,9550,9550,9550,9550,0
20231024,113400,217752050,9550,9550,9550,9550,0
20231024,113300,217752050,9550,9550,9550,9550,1
20231024,113200,217742500,9560,9560,9560,9560,52
20231024,113100,217245380,9570,9570,9570,9570,1
20231024,113000,217235810,9560,9550,9560,9550,45
20231024,112900,216805620,9560,9560,9560,9560,1
20231024,112800,216796060,9550,9550,9550,9550,1
20231024,112700,216786510,9560,9560,9560,9560,1
20231024,112600,216776950,9560,9560,9560,9560,0
20231024,112500,216776950,9560,9550,9560,9550,102
20231024,112400,215802840,9570,9570,9610,9550,202
20231024,112300,213873480,9560,9560,9560,9560,0
20231024,112200,213873480,9560,9550,9560,9550,3
20231024,112100,213844810,9620,9620,9620,9620,0
20231024,112000,213844810,9620,9620,9620,9620,0
20231024,111900,213844810,9620,9620,9620,9620,0
20231024,111800,213844810,9620,9570,9620,9570,7
20231024,111700,213777720,9570,9530,9570,9530,225
20231024,111600,211629380,9540,9540,9540,9540,0
20231024,111500,211629380,9540,9540,9540,9540,0
20231024,111400,211629380,9540,9530,9540,9530,2
20231024,111300,211610310,9540,9530,9540,9530,52
20231024,111200,211114730,9540,9540,9540,9540,0
20231024,111100,211114730,9540,9530,9540,9530,10
20231024,111000,211019340,9520,9520,9520,9520,0
20231024,110900,211019340,9520,9490,9530,9490,720
20231024,110800,204169640,9490,9490,9490,9490,2
20231024,110700,204150660,9490,9490,9490,9490,0
20231024,110600,204150660,9490,9490,9490,9490,296
20231024,110500,201341620,9490,9480,9490,9480,11
20231024,110400,201237240,9470,9470,9470,9470,0
20231024,110300,201237240,9470,9470,9470,9470,1
20231024,110200,201227770,9480,9480,9480,9480,47
20231024,110100,200782210,9490,9490,9490,9490,1
20231024,110000,200772720,9480,9480,9480,9480,1
20231024,105900,200763240,9490,9490,9490,9490,0
20231024,105800,200763240,9490,9490,9490,9490,1
20231024,105700,200753750,9480,9480,9480,9480,11
20231024,105600,200649470,9490,9490,9490,9490,0
20231024,105500,200649470,9490,9490,9490,9490,48
20231024,105400,200193950,9490,9490,9490,9490,1
20231024,105300,200184460,9500,9500,9500,9500,0
20231024,105200,200184460,9500,9500,9500,9500,52
20231024,105100,199690460,9500,9480,9500,9480,4
20231024,105000,199652510,9500,9490,9510,9480,203
20231024,104900,197724880,9510,9510,9510,9510,0
20231024,104800,197724880,9510,9550,9550,9490,3238
20231024,104700,166927600,9550,9550,9550,9550,0
20231024,104600,166927600,9550,9550,9550,9550,0
20231024,104500,166927600,9550,9550,9550,9550,1
20231024,104400,166918050,9550,9550,9550,9550,0
20231024,104300,166918050,9550,9550,9550,9550,2
20231024,104200,166898950,9550,9550,9550,9550,44
20231024,104100,166478750,9550,9540,9550,9540,63
20231024,104000,165877720,9540,9540,9540,9540,1
20231024,103900,165868180,9540,9540,9550,9540,107
20231024,103800,164847290,9540,9540,9540,9530,3
20231024,103700,164818680,9530,9530,9530,9530,1
20231024,103600,164809150,9540,9540,9540,9530,1067
20231024,103500,154630200,9550,9550,9550,9550,0
20231024,103400,154630200,9550,9580,9580,9550,784
20231024,103300,147135870,9570,9570,9570,9570,659
20231024,103200,140829240,9570,9560,9570,9560,45
20231024,103100,140399030,9560,9560,9570,9560,51
20231024,103000,139910980,9570,9570,9570,9570,0
20231024,102900,139910980,9570,9570,9570,9570,0
20231024,102800,139910980,9570,9570,9570,9570,0
20231024,102700,139910980,9570,9570,9570,9570,1
20231024,102600,139901410,9560,9560,9560,9560,43
20231024,102500,139490330,9570,9580,9580,9560,185
20231024,102400,137720010,9570,9590,9600,9570,1433
20231024,102300,123980340,9600,9590,9600,9590,2
20231024,102200,123961150,9600,9590,9600,9590,15
20231024,102100,123817230,9600,9610,9610,9600,985
20231024,102000,114354590,9610,9610,9610,9610,1
20231024,101900,114344980,9620,9620,9620,9620,0
20231024,101800,114344980,9620,9620,9620,9620,1
20231024,101700,114335360,9610,9610,9620,9610,404
20231024,101600,110452910,9620,9620,9620,9620,1
20231024,101500,110443290,9610,9630,9630,9610,1121
20231024,101400,99652690,9640,9640,9650,9640,8
20231024,101300,99575560,9640,9640,9640,9640,44
20231024,101200,99151400,9640,9640,9640,9630,3
20231024,101100,99122490,9640,9640,9640,9630,202
20231024,101000,97176710,9630,9640,9640,9630,6
20231024,100900,97118920,9630,9630,9630,9630,1
20231024,100800,97109290,9640,9640,9640,9640,1
20231024,100700,97099650,9630,9630,9630,9630,0
20231024,100600,97099650,9630,9630,9640,9630,163
20231024,100500,95529950,9630,9630,9630,9630,0
20231024,100400,95529950,9630,9630,9630,9630,1
20231024,100300,95520320,9620,9630,9630,9620,45
20231024,100200,95086980,9630,9630,9630,9630,0
20231024,100100,95086980,9630,9630,9630,9630,10
20231024,100000,94990680,9620,9620,9620,9620,1
20231024,095900,94981060,9630,9620,9630,9620,36
20231024,095800,94634730,9630,9620,9630,9620,12
20231024,095700,94519180,9630,9630,9630,9630,100
20231024,095600,93556180,9630,9630,9630,9630,1
20231024,095500,93546550,9620,9620,9620,9620,1
20231024,095400,93536930,9620,9620,9620,9620,0
20231024,095300,93536930,9620,9620,9620,9620,0
20231024,095200,93536930,9620,9620,9620,9620,1
20231024,095100,93527310,9620,9620,9620,9620,0
20231024,095000,93527310,9620,9620,9620,9620,31
20231024,094900,93229090,9620,9630,9630,9620,391
20231024,094800,89463940,9630,9640,9640,9630,159
20231024,094700,87932760,9630,9640,9640,9630,950
20231024,094600,78781120,9650,9640,9650,9640,2
20231024,094500,78761830,9640,9640,9640,9640,0
20231024,094400,78761830,9640,9640,9650,9640,5
20231024,094300,78713620,9650,9650,9650,9650,1
20231024,094200,78703970,9650,9650,9650,9650,57
20231024,094100,78153920,9640,9660,9660,9640,281
20231024,094000,75443000,9670,9670,9670,9670,0
20231024,093900,75443000,9670,9670,9670,9670,0
20231024,093800,75443000,9670,9660,9670,9660,9
20231024,093700,75356050,9660,9650,9660,9650,377
20231024,093600,71717990,9650,9690,9690,9650,2487
20231024,093500,47636080,9690,9690,9690,9690,1
20231024,093400,47626390,9700,9700,9700,9700,0
20231024,093300,47626390,9700,9700,9700,9700,1
20231024,093200,47616690,9690,9700,9700,9690,4
20231024,093100,47577900,9680,9760,9760,9680,2411
20231024,093000,24134480,9770,9770,9770,9770,3
20231024,092900,24105170,9770,9770,9770,9770,0
20231024,092800,24105170,9770,9760,9770,9760,2
20231024,092700,24085640,9770,9770,9770,9770,0
20231024,092600,24085640,9770,9760,9770,9760,3
20231024,092500,24056350,9750,9750,9750,9750,2
20231024,092400,24036850,9740,9740,9740,9740,120
20231024,092300,22868050,9760,9760,9760,9760,0
20231024,092200,22868050,9760,9770,9770,9760,2
20231024,092100,22848520,9760,9740,9760,9740,54
20231024,092000,22322050,9740,9740,9740,9740,0
20231024,091900,22322050,9740,9740,9750,9740,51
20231024,091800,21825300,9740,9740,9740,9740,0
20231024,091700,21825300,9740,9740,9740,9740,2
20231024,091600,21805820,9740,9740,9750,9730,183
20231024,091500,20024860,9750,9750,9750,9750,1
20231024,091400,20015110,9740,9740,9740,9740,51
20231024,091300,19518370,9760,9760,9760,9760,0
20231024,091200,19518370,9760,9760,9760,9760,0
20231024,091100,19518370,9760,9760,9760,9750,3
20231024,091000,19489100,9750,9740,9750,9740,243
20231024,090900,17122130,9740,9750,9750,9740,805
20231024,090800,9274060,9770,9770,9770,9770,0
20231024,090700,9274060,9770,9760,9770,9760,8
20231024,090600,9195970,9770,9770,9770,9770,1
20231024,090500,9186200,9750,9760,9780,9730,666
20231024,090400,2677330,9760,9760,9760,9760,19
20231024,090300,2491890,9780,9780,9780,9780,0
20231024,090200,2491890,9780,9780,9780,9780,0
20231024,090100,2491890,9780,9760,9790,9760,74
20231024,090000,1769600,9750,9690,9750,9690,182