KissMeData/051160/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,193400,146554950,9490,9490,9490,9490,1037
20241023,193300,146554950,9490,9490,9490,9490,0
20241023,193200,146554950,9490,9490,9490,9490,0
20241023,193100,146554950,9490,9490,9490,9490,0
20241023,193000,146554950,9490,9490,9490,9490,0
20241023,192900,146554950,9490,9490,9490,9490,0
20241023,192800,146554950,9490,9490,9490,9490,0
20241023,192700,146554950,9490,9490,9490,9490,0
20241023,192600,146554950,9490,9490,9490,9490,0
20241023,192500,146554950,9490,9490,9490,9490,0
20241023,192400,146554950,9490,9490,9490,9490,0
20241023,192300,146554950,9490,9490,9490,9490,0
20241023,192200,146554950,9490,9490,9490,9490,0
20241023,192100,146554950,9490,9490,9490,9490,0
20241023,192000,146554950,9490,9490,9490,9490,0
20241023,191900,146554950,9490,9490,9490,9490,0
20241023,191800,146554950,9490,9490,9490,9490,0
20241023,191700,146554950,9490,9490,9490,9490,0
20241023,191600,146554950,9490,9490,9490,9490,0
20241023,191500,146554950,9490,9490,9490,9490,0
20241023,191400,146554950,9490,9490,9490,9490,0
20241023,191300,146554950,9490,9490,9490,9490,0
20241023,191200,146554950,9490,9490,9490,9490,0
20241023,191100,146554950,9490,9490,9490,9490,0
20241023,191000,146554950,9490,9490,9490,9490,0
20241023,190900,146554950,9490,9490,9490,9490,0
20241023,190800,146554950,9490,9490,9490,9490,0
20241023,190700,146554950,9490,9490,9490,9490,0
20241023,190600,146554950,9490,9490,9490,9490,0
20241023,190500,146554950,9490,9490,9490,9490,0
20241023,190400,146554950,9490,9490,9490,9490,1037
20241023,190300,146554950,9490,9490,9490,9490,0
20241023,190200,146554950,9490,9490,9490,9490,0
20241023,190100,146554950,9490,9490,9490,9490,0
20241023,190000,146554950,9490,9490,9490,9490,0
20241023,185900,146554950,9490,9490,9490,9490,0
20241023,185800,146554950,9490,9490,9490,9490,0
20241023,185700,146554950,9490,9490,9490,9490,0
20241023,185600,146554950,9490,9490,9490,9490,0
20241023,185500,146554950,9490,9490,9490,9490,0
20241023,185400,146554950,9490,9490,9490,9490,0
20241023,185300,146554950,9490,9490,9490,9490,0
20241023,185200,146554950,9490,9490,9490,9490,0
20241023,185100,146554950,9490,9490,9490,9490,0
20241023,185000,146554950,9490,9490,9490,9490,0
20241023,184900,146554950,9490,9490,9490,9490,0
20241023,184800,146554950,9490,9490,9490,9490,0
20241023,184700,146554950,9490,9490,9490,9490,0
20241023,184600,146554950,9490,9490,9490,9490,0
20241023,184500,146554950,9490,9490,9490,9490,0
20241023,184400,146554950,9490,9490,9490,9490,0
20241023,184300,146554950,9490,9490,9490,9490,0
20241023,184200,146554950,9490,9490,9490,9490,0
20241023,184100,146554950,9490,9490,9490,9490,0
20241023,184000,146554950,9490,9490,9490,9490,0
20241023,183900,146554950,9490,9490,9490,9490,0
20241023,183800,146554950,9490,9490,9490,9490,0
20241023,183700,146554950,9490,9490,9490,9490,0
20241023,183600,146554950,9490,9490,9490,9490,0
20241023,183500,146554950,9490,9490,9490,9490,0
20241023,183400,146554950,9490,9490,9490,9490,1037
20241023,183300,146554950,9490,9490,9490,9490,0
20241023,183200,146554950,9490,9490,9490,9490,0
20241023,183100,146554950,9490,9490,9490,9490,0
20241023,183000,146554950,9490,9490,9490,9490,0
20241023,182900,146554950,9490,9490,9490,9490,0
20241023,182800,146554950,9490,9490,9490,9490,0
20241023,182700,146554950,9490,9490,9490,9490,0
20241023,182600,146554950,9490,9490,9490,9490,0
20241023,182500,146554950,9490,9490,9490,9490,0
20241023,182400,146554950,9490,9490,9490,9490,0
20241023,182300,146554950,9490,9490,9490,9490,0
20241023,182200,146554950,9490,9490,9490,9490,0
20241023,182100,146554950,9490,9490,9490,9490,0
20241023,182000,146554950,9490,9490,9490,9490,0
20241023,181900,146554950,9490,9490,9490,9490,0
20241023,181800,146554950,9490,9490,9490,9490,0
20241023,181700,146554950,9490,9490,9490,9490,0
20241023,181600,146554950,9490,9490,9490,9490,0
20241023,181500,146554950,9490,9490,9490,9490,0
20241023,181400,146554950,9490,9490,9490,9490,0
20241023,181300,146554950,9490,9490,9490,9490,0
20241023,181200,146554950,9490,9490,9490,9490,0
20241023,181100,146554950,9490,9490,9490,9490,0
20241023,181000,146554950,9490,9490,9490,9490,0
20241023,180900,146554950,9490,9490,9490,9490,0
20241023,180800,146554950,9490,9490,9490,9490,0
20241023,180700,146554950,9490,9490,9490,9490,0
20241023,180600,146554950,9490,9490,9490,9490,0
20241023,180500,146554950,9490,9490,9490,9490,0
20241023,180400,146554950,9490,9490,9490,9490,1037
20241023,180300,146554950,9490,9490,9490,9490,0
20241023,180200,146554950,9490,9490,9490,9490,0
20241023,180100,146554950,9490,9490,9490,9490,0
20241023,180000,146554950,9490,9490,9490,9490,0
20241023,175900,146554950,9490,9490,9490,9490,0
20241023,175800,146554950,9490,9490,9490,9490,0
20241023,175700,146554950,9490,9490,9490,9490,0
20241023,175600,146554950,9490,9490,9490,9490,0
20241023,175500,146554950,9490,9490,9490,9490,0
20241023,175400,146554950,9490,9490,9490,9490,0
20241023,175300,146554950,9490,9490,9490,9490,0
20241023,175200,146554950,9490,9490,9490,9490,0
20241023,175100,146554950,9490,9490,9490,9490,0
20241023,175000,146554950,9490,9490,9490,9490,0
20241023,174900,146554950,9490,9490,9490,9490,0
20241023,174800,146554950,9490,9490,9490,9490,0
20241023,174700,146554950,9490,9490,9490,9490,0
20241023,174600,146554950,9490,9490,9490,9490,0
20241023,174500,146554950,9490,9490,9490,9490,0
20241023,174400,146554950,9490,9490,9490,9490,0
20241023,174300,146554950,9490,9490,9490,9490,0
20241023,174200,146554950,9490,9490,9490,9490,0
20241023,174100,146554950,9490,9490,9490,9490,0
20241023,174000,146554950,9490,9490,9490,9490,0
20241023,173900,146554950,9490,9490,9490,9490,0
20241023,173800,146554950,9490,9490,9490,9490,0
20241023,173700,146554950,9490,9490,9490,9490,0
20241023,173600,146554950,9490,9490,9490,9490,0
20241023,173500,146554950,9490,9490,9490,9490,0
20241023,173400,146554950,9490,9490,9490,9490,1037
20241023,173300,146554950,9490,9490,9490,9490,0
20241023,173200,146554950,9490,9490,9490,9490,0
20241023,173100,146554950,9490,9490,9490,9490,0
20241023,173000,146554950,9490,9490,9490,9490,0
20241023,172900,146554950,9490,9490,9490,9490,0
20241023,172800,146554950,9490,9490,9490,9490,0
20241023,172700,146554950,9490,9490,9490,9490,0
20241023,172600,146554950,9490,9490,9490,9490,0
20241023,172500,146554950,9490,9490,9490,9490,0
20241023,172400,146554950,9490,9490,9490,9490,0
20241023,172300,146554950,9490,9490,9490,9490,0
20241023,172200,146554950,9490,9490,9490,9490,0
20241023,172100,146554950,9490,9490,9490,9490,0
20241023,172000,146554950,9490,9490,9490,9490,0
20241023,171900,146554950,9490,9490,9490,9490,0
20241023,171800,146554950,9490,9490,9490,9490,0
20241023,171700,146554950,9490,9490,9490,9490,0
20241023,171600,146554950,9490,9490,9490,9490,0
20241023,171500,146554950,9490,9490,9490,9490,0
20241023,171400,146554950,9490,9490,9490,9490,0
20241023,171300,146554950,9490,9490,9490,9490,0
20241023,171200,146554950,9490,9490,9490,9490,0
20241023,171100,146554950,9490,9490,9490,9490,0
20241023,171000,146554950,9490,9490,9490,9490,0
20241023,170900,146554950,9490,9490,9490,9490,0
20241023,170800,146554950,9490,9490,9490,9490,0
20241023,170700,146554950,9490,9490,9490,9490,0
20241023,170600,146554950,9490,9490,9490,9490,0
20241023,170500,146554950,9490,9490,9490,9490,0
20241023,170400,146554950,9490,9490,9490,9490,1037
20241023,170300,146554950,9490,9490,9490,9490,0
20241023,170200,146554950,9490,9490,9490,9490,0
20241023,170100,146554950,9490,9490,9490,9490,0
20241023,170000,146554950,9490,9490,9490,9490,0
20241023,165900,146554950,9490,9490,9490,9490,0
20241023,165800,146554950,9490,9490,9490,9490,0
20241023,165700,146554950,9490,9490,9490,9490,0
20241023,165600,146554950,9490,9490,9490,9490,0
20241023,165500,146554950,9490,9490,9490,9490,0
20241023,165400,146554950,9490,9490,9490,9490,0
20241023,165300,146554950,9490,9490,9490,9490,0
20241023,165200,146554950,9490,9490,9490,9490,0
20241023,165100,146554950,9490,9490,9490,9490,0
20241023,165000,146554950,9490,9490,9490,9490,0
20241023,164900,146554950,9490,9490,9490,9490,0
20241023,164800,146554950,9490,9490,9490,9490,0
20241023,164700,146554950,9490,9490,9490,9490,0
20241023,164600,146554950,9490,9490,9490,9490,0
20241023,164500,146554950,9490,9490,9490,9490,0
20241023,164400,146554950,9490,9490,9490,9490,0
20241023,164300,146554950,9490,9490,9490,9490,0
20241023,164200,146554950,9490,9490,9490,9490,0
20241023,164100,146554950,9490,9490,9490,9490,0
20241023,164000,146554950,9490,9490,9490,9490,0
20241023,163900,146554950,9490,9490,9490,9490,0
20241023,163800,146554950,9490,9490,9490,9490,0
20241023,163700,146554950,9490,9490,9490,9490,0
20241023,163600,146554950,9490,9490,9490,9490,0
20241023,163500,146554950,9490,9490,9490,9490,0
20241023,163400,146554950,9490,9490,9490,9490,1037
20241023,163300,146554950,9490,9490,9490,9490,0
20241023,163200,146554950,9490,9490,9490,9490,0
20241023,163100,146554950,9490,9490,9490,9490,0
20241023,163000,146554950,9490,9490,9490,9490,0
20241023,162900,146554950,9490,9490,9490,9490,0
20241023,162800,146554950,9490,9490,9490,9490,0
20241023,162700,146554950,9490,9490,9490,9490,0
20241023,162600,146554950,9490,9490,9490,9490,0
20241023,162500,146554950,9490,9490,9490,9490,0
20241023,162400,146554950,9490,9490,9490,9490,0
20241023,162300,146554950,9490,9490,9490,9490,0
20241023,162200,146554950,9490,9490,9490,9490,0
20241023,162100,146554950,9490,9490,9490,9490,0
20241023,162000,146554950,9490,9490,9490,9490,0
20241023,161900,146554950,9490,9490,9490,9490,0
20241023,161800,146554950,9490,9490,9490,9490,0
20241023,161700,146554950,9490,9490,9490,9490,0
20241023,161600,146554950,9490,9490,9490,9490,0
20241023,161500,146554950,9490,9490,9490,9490,0
20241023,161400,146554950,9490,9490,9490,9490,0
20241023,161300,146554950,9490,9490,9490,9490,0
20241023,161200,146554950,9490,9490,9490,9490,0
20241023,161100,146554950,9490,9490,9490,9490,0
20241023,161000,146554950,9490,9490,9490,9490,0
20241023,160900,146554950,9490,9490,9490,9490,0
20241023,160800,146554950,9490,9490,9490,9490,0
20241023,160700,146554950,9490,9490,9490,9490,0
20241023,160600,146554950,9490,9490,9490,9490,0
20241023,160500,146554950,9490,9490,9490,9490,0
20241023,160400,146554950,9490,9490,9490,9490,1037
20241023,160300,146554950,9490,9490,9490,9490,0
20241023,160200,146554950,9490,9490,9490,9490,0
20241023,160100,146554950,9490,9490,9490,9490,0
20241023,160000,146554950,9490,9490,9490,9490,0
20241023,155900,146554950,9490,9490,9490,9490,0
20241023,155800,146554950,9490,9490,9490,9490,0
20241023,155700,146554950,9490,9490,9490,9490,0
20241023,155600,146554950,9490,9490,9490,9490,0
20241023,155500,146554950,9490,9490,9490,9490,0
20241023,155400,146554950,9490,9490,9490,9490,0
20241023,155300,146554950,9490,9490,9490,9490,0
20241023,155200,146554950,9490,9490,9490,9490,0
20241023,155100,146554950,9490,9490,9490,9490,0
20241023,155000,146554950,9490,9490,9490,9490,0
20241023,154900,146554950,9490,9490,9490,9490,0
20241023,154800,146554950,9490,9490,9490,9490,0
20241023,154700,146554950,9490,9490,9490,9490,0
20241023,154600,146554950,9490,9490,9490,9490,0
20241023,154500,146554950,9490,9490,9490,9490,0
20241023,154400,146554950,9490,9490,9490,9490,0
20241023,154300,146554950,9490,9490,9490,9490,0
20241023,154200,146554950,9490,9490,9490,9490,0
20241023,154100,146554950,9490,9490,9490,9490,0
20241023,154000,146554950,9490,9490,9490,9490,0
20241023,153900,146554950,9490,9490,9490,9490,0
20241023,153800,146554950,9490,9490,9490,9490,0
20241023,153700,146554950,9490,9490,9490,9490,0
20241023,153600,146554950,9490,9490,9490,9490,0
20241023,153500,146554950,9490,9490,9490,9490,0
20241023,153400,146554950,9490,9490,9490,9490,1037
20241023,153300,146554950,9490,9490,9490,9490,0
20241023,153200,146554950,9490,9490,9490,9490,0
20241023,153100,146554950,9490,9490,9490,9490,0
20241023,153000,146554950,9490,9490,9490,9490,1037
20241023,152900,136713820,9480,9480,9480,9480,0
20241023,152800,136713820,9480,9480,9480,9480,0
20241023,152700,136713820,9480,9480,9480,9480,0
20241023,152600,136713820,9480,9480,9480,9480,0
20241023,152500,136713820,9480,9480,9480,9480,0
20241023,152400,136713820,9480,9480,9480,9480,0
20241023,152300,136713820,9480,9480,9480,9480,0
20241023,152200,136713820,9480,9480,9480,9480,0
20241023,152100,136713820,9480,9480,9480,9480,0
20241023,152000,136713820,9480,9480,9480,9480,0
20241023,151900,136713820,9480,9440,9480,9420,142
20241023,151800,135374920,9480,9450,9480,9440,21
20241023,151700,135176620,9480,9460,9480,9420,804
20241023,151600,127588050,9450,9460,9480,9450,76
20241023,151500,126869810,9480,9480,9480,9460,50
20241023,151400,126395830,9480,9480,9480,9480,0
20241023,151300,126395830,9480,9480,9480,9480,0
20241023,151200,126395830,9480,9480,9480,9480,163
20241023,151100,124850590,9450,9450,9450,9450,11
20241023,151000,124746640,9480,9460,9480,9450,242
20241023,150900,122459660,9480,9480,9490,9470,4
20241023,150800,122421740,9480,9480,9480,9480,33
20241023,150700,122108900,9480,9480,9480,9480,5
20241023,150600,122061500,9480,9480,9480,9480,1
20241023,150500,122052020,9470,9460,9480,9460,23
20241023,150400,121834210,9480,9480,9480,9480,0
20241023,150300,121834210,9480,9450,9490,9450,167
20241023,150200,120255900,9450,9470,9490,9450,280
20241023,150100,117606950,9490,9490,9490,9490,0
20241023,150000,117606950,9490,9490,9490,9490,0
20241023,145900,117606950,9490,9480,9490,9480,2
20241023,145800,117587980,9490,9490,9490,9490,0
20241023,145700,117587980,9490,9490,9490,9490,1
20241023,145600,117578490,9480,9480,9480,9480,0
20241023,145500,117578490,9480,9480,9480,9480,0
20241023,145400,117578490,9480,9480,9480,9480,59
20241023,145300,117019170,9490,9490,9490,9490,1
20241023,145200,117009680,9510,9480,9510,9480,444
20241023,145100,112800500,9480,9480,9480,9480,0
20241023,145000,112800500,9480,9480,9480,9480,1
20241023,144900,112791020,9480,9480,9480,9480,0
20241023,144800,112791020,9480,9480,9480,9480,0
20241023,144700,112791020,9480,9480,9480,9480,1
20241023,144600,112781540,9510,9510,9510,9510,0
20241023,144500,112781540,9510,9510,9510,9510,0
20241023,144400,112781540,9510,9510,9510,9510,0
20241023,144300,112781540,9510,9480,9510,9470,101
20241023,144200,111824530,9510,9510,9510,9510,0
20241023,144100,111824530,9510,9490,9510,9490,2
20241023,144000,111805530,9510,9510,9510,9510,0
20241023,143900,111805530,9510,9510,9510,9500,3
20241023,143800,111777010,9500,9500,9500,9500,2
20241023,143700,111758010,9510,9510,9510,9510,0
20241023,143600,111758010,9510,9510,9510,9510,6
20241023,143500,111700950,9460,9510,9510,9460,100
20241023,143400,110753910,9490,9510,9510,9490,11
20241023,143300,110649500,9510,9510,9510,9510,5
20241023,143200,110601950,9510,9510,9510,9510,0
20241023,143100,110601950,9510,9510,9510,9510,0
20241023,143000,110601950,9510,9510,9510,9510,5
20241023,142900,110554400,9490,9490,9490,9490,1
20241023,142800,110544910,9510,9510,9510,9510,0
20241023,142700,110544910,9510,9510,9510,9510,0
20241023,142600,110544910,9510,9510,9510,9510,0
20241023,142500,110544910,9510,9510,9510,9510,0
20241023,142400,110544910,9510,9480,9510,9480,14
20241023,142300,110412160,9510,9490,9510,9490,3
20241023,142200,110383670,9510,9510,9510,9510,0
20241023,142100,110383670,9510,9510,9510,9510,0
20241023,142000,110383670,9510,9510,9510,9510,0
20241023,141900,110383670,9510,9510,9510,9510,3
20241023,141800,110355140,9510,9490,9510,9490,2
20241023,141700,110336140,9490,9490,9490,9490,1
20241023,141600,110326650,9510,9510,9510,9510,1
20241023,141500,110317140,9500,9500,9500,9500,4
20241023,141400,110279140,9510,9510,9510,9510,0
20241023,141300,110279140,9510,9510,9510,9510,0
20241023,141200,110279140,9510,9510,9510,9510,0
20241023,141100,110279140,9510,9500,9510,9500,2
20241023,141000,110260130,9510,9510,9510,9510,0
20241023,140900,110260130,9510,9510,9510,9510,0
20241023,140800,110260130,9510,9510,9510,9510,0
20241023,140700,110260130,9510,9510,9510,9510,0
20241023,140600,110260130,9510,9500,9510,9500,67
20241023,140500,109623620,9500,9500,9510,9500,932
20241023,140400,100769610,9480,9490,9490,9480,110
20241023,140300,99726710,9510,9510,9510,9510,0
20241023,140200,99726710,9510,9510,9510,9510,0
20241023,140100,99726710,9510,9510,9510,9510,0
20241023,140000,99726710,9510,9490,9510,9490,2
20241023,135900,99707710,9510,9490,9510,9490,2
20241023,135800,99688710,9510,9510,9510,9510,0
20241023,135700,99688710,9510,9510,9510,9510,1
20241023,135600,99679200,9510,9510,9510,9510,0
20241023,135500,99679200,9510,9510,9510,9510,0
20241023,135400,99679200,9510,9510,9510,9510,0
20241023,135300,99679200,9510,9510,9510,9510,119
20241023,135200,98547510,9510,9510,9510,9510,1
20241023,135100,98538000,9490,9490,9490,9490,0
20241023,135000,98538000,9490,9490,9490,9490,0
20241023,134900,98538000,9490,9490,9490,9490,0
20241023,134800,98538000,9490,9490,9490,9490,50
20241023,134700,98063500,9490,9490,9490,9490,1
20241023,134600,98054010,9490,9490,9490,9490,0
20241023,134500,98054010,9490,9490,9490,9490,0
20241023,134400,98054010,9490,9490,9490,9490,0
20241023,134300,98054010,9490,9490,9490,9490,0
20241023,134200,98054010,9490,9490,9490,9490,0
20241023,134100,98054010,9490,9490,9490,9490,1
20241023,134000,98044520,9510,9480,9510,9460,22
20241023,133900,97835950,9480,9480,9480,9480,2
20241023,133800,97816990,9470,9470,9470,9470,0
20241023,133700,97816990,9470,9470,9470,9440,507
20241023,133600,93023840,9470,9480,9480,9470,53
20241023,133500,92521650,9480,9480,9480,9480,3
20241023,133400,92493210,9490,9490,9490,9490,0
20241023,133300,92493210,9490,9490,9490,9490,0
20241023,133200,92493210,9490,9490,9490,9490,7
20241023,133100,92426780,9490,9500,9500,9490,7
20241023,133000,92360330,9510,9510,9510,9510,0
20241023,132900,92360330,9510,9510,9510,9510,0
20241023,132800,92360330,9510,9510,9510,9510,0
20241023,132700,92360330,9510,9510,9510,9510,1
20241023,132600,92350820,9510,9510,9510,9510,0
20241023,132500,92350820,9510,9510,9510,9510,0
20241023,132400,92350820,9510,9510,9510,9510,100
20241023,132300,91399820,9510,9510,9510,9510,1
20241023,132200,91390310,9510,9510,9510,9510,0
20241023,132100,91390310,9510,9510,9510,9510,0
20241023,132000,91390310,9510,9510,9510,9510,0
20241023,131900,91390310,9510,9510,9510,9510,0
20241023,131800,91390310,9510,9510,9510,9510,0
20241023,131700,91390310,9510,9510,9510,9510,0
20241023,131600,91390310,9510,9510,9510,9510,0
20241023,131500,91390310,9510,9510,9510,9510,0
20241023,131400,91390310,9510,9510,9510,9510,0
20241023,131300,91390310,9510,9510,9510,9510,0
20241023,131200,91390310,9510,9500,9510,9500,26
20241023,131100,91143300,9480,9480,9480,9480,2
20241023,131000,91124340,9480,9500,9500,9480,2
20241023,130900,91105360,9480,9480,9480,9480,1
20241023,130800,91095880,9500,9480,9500,9480,3
20241023,130700,91067420,9480,9500,9500,9480,2
20241023,130600,91048440,9480,9490,9490,9480,42
20241023,130500,90649870,9500,9500,9500,9500,0
20241023,130400,90649870,9500,9500,9500,9500,0
20241023,130300,90649870,9500,9500,9500,9500,0
20241023,130200,90649870,9500,9480,9500,9480,3
20241023,130100,90621400,9500,9500,9500,9500,0
20241023,130000,90621400,9500,9500,9500,9500,0
20241023,125900,90621400,9500,9490,9500,9490,179
20241023,125800,88922680,9470,9470,9470,9470,1
20241023,125700,88913210,9490,9490,9490,9490,0
20241023,125600,88913210,9490,9490,9490,9490,0
20241023,125500,88913210,9490,9460,9490,9450,132
20241023,125400,87664770,9460,9460,9460,9460,70
20241023,125300,87002570,9460,9460,9460,9460,1
20241023,125200,86993110,9460,9460,9460,9460,0
20241023,125100,86993110,9460,9470,9470,9460,1190
20241023,125000,75735310,9470,9470,9470,9470,0
20241023,124900,75735310,9470,9470,9470,9470,0
20241023,124800,75735310,9470,9470,9470,9470,60
20241023,124700,75167110,9480,9480,9480,9480,12
20241023,124600,75053350,9490,9490,9490,9490,0
20241023,124500,75053350,9490,9490,9490,9490,0
20241023,124400,75053350,9490,9490,9490,9490,0
20241023,124300,75053350,9490,9490,9490,9490,0
20241023,124200,75053350,9490,9490,9490,9490,0
20241023,124100,75053350,9490,9490,9490,9490,10
20241023,124000,74958450,9490,9490,9490,9490,0
20241023,123900,74958450,9490,9490,9490,9490,0
20241023,123800,74958450,9490,9490,9490,9490,0
20241023,123700,74958450,9490,9490,9490,9490,0
20241023,123600,74958450,9490,9490,9490,9490,15
20241023,123500,74816100,9490,9490,9490,9490,0
20241023,123400,74816100,9490,9490,9490,9470,62
20241023,123300,74228920,9480,9480,9480,9480,5
20241023,123200,74181520,9490,9490,9490,9490,1
20241023,123100,74172030,9490,9490,9490,9490,0
20241023,123000,74172030,9490,9490,9490,9490,0
20241023,122900,74172030,9490,9490,9490,9490,0
20241023,122800,74172030,9490,9490,9490,9490,0
20241023,122700,74172030,9490,9490,9490,9490,1
20241023,122600,74162540,9460,9480,9480,9460,130
20241023,122500,72932140,9490,9490,9490,9490,0
20241023,122400,72932140,9490,9490,9490,9490,0
20241023,122300,72932140,9490,9490,9490,9490,0
20241023,122200,72932140,9490,9490,9490,9490,10
20241023,122100,72837240,9500,9510,9510,9500,20
20241023,122000,72647140,9510,9510,9510,9510,0
20241023,121900,72647140,9510,9510,9510,9510,0
20241023,121800,72647140,9510,9470,9510,9470,6
20241023,121700,72590160,9480,9480,9480,9480,0
20241023,121600,72590160,9480,9480,9480,9480,20
20241023,121500,72400560,9480,9480,9480,9480,0
20241023,121400,72400560,9480,9480,9480,9480,0
20241023,121300,72400560,9480,9480,9480,9480,0
20241023,121200,72400560,9480,9480,9480,9480,0
20241023,121100,72400560,9480,9480,9480,9480,1
20241023,121000,72391080,9480,9480,9480,9480,0
20241023,120900,72391080,9480,9480,9480,9480,0
20241023,120800,72391080,9480,9480,9480,9480,19
20241023,120700,72210960,9510,9490,9510,9490,3
20241023,120600,72182470,9490,9490,9490,9490,1
20241023,120500,72172980,9510,9490,9510,9490,2
20241023,120400,72153980,9490,9490,9490,9490,1
20241023,120300,72144490,9510,9510,9510,9510,0
20241023,120200,72144490,9510,9510,9510,9510,0
20241023,120100,72144490,9510,9510,9510,9510,0
20241023,120000,72144490,9510,9490,9510,9490,2
20241023,115900,72125490,9510,9510,9510,9510,0
20241023,115800,72125490,9510,9510,9510,9510,0
20241023,115700,72125490,9510,9510,9510,9510,0
20241023,115600,72125490,9510,9490,9510,9490,196
20241023,115500,70265420,9480,9470,9480,9470,2
20241023,115400,70246470,9470,9480,9480,9470,101
20241023,115300,69289000,9490,9490,9490,9490,0
20241023,115200,69289000,9490,9490,9490,9470,76
20241023,115100,68569240,9470,9480,9480,9470,199
20241023,115000,66684530,9490,9490,9490,9490,1
20241023,114900,66675040,9480,9480,9480,9480,2
20241023,114800,66656080,9490,9480,9490,9480,2
20241023,114700,66637110,9490,9490,9490,9490,2
20241023,114600,66618130,9490,9490,9490,9490,1
20241023,114500,66608640,9490,9490,9490,9490,18
20241023,114400,66437820,9510,9510,9510,9510,0
20241023,114300,66437820,9510,9510,9510,9510,0
20241023,114200,66437820,9510,9510,9510,9510,0
20241023,114100,66437820,9510,9510,9510,9510,0
20241023,114000,66437820,9510,9510,9510,9510,0
20241023,113900,66437820,9510,9510,9510,9510,0
20241023,113800,66437820,9510,9510,9510,9510,1
20241023,113700,66428310,9510,9510,9510,9510,1
20241023,113600,66418800,9490,9490,9490,9490,1
20241023,113500,66409310,9510,9510,9510,9510,0
20241023,113400,66409310,9510,9510,9510,9510,0
20241023,113300,66409310,9510,9510,9510,9510,0
20241023,113200,66409310,9510,9510,9510,9510,0
20241023,113100,66409310,9510,9510,9510,9510,0
20241023,113000,66409310,9510,9510,9510,9510,0
20241023,112900,66409310,9510,9510,9510,9510,1
20241023,112800,66399800,9470,9470,9470,9470,100
20241023,112700,65452800,9470,9470,9470,9470,422
20241023,112600,61456460,9460,9460,9460,9460,0
20241023,112500,61456460,9460,9460,9460,9460,0
20241023,112400,61456460,9460,9460,9460,9460,1
20241023,112300,61447000,9450,9450,9450,9450,0
20241023,112200,61447000,9450,9450,9450,9450,0
20241023,112100,61447000,9450,9450,9450,9450,0
20241023,112000,61447000,9450,9470,9470,9450,24
20241023,111900,61219990,9510,9480,9510,9480,2
20241023,111800,61201000,9520,9520,9520,9520,0
20241023,111700,61201000,9520,9520,9520,9520,0
20241023,111600,61201000,9520,9520,9520,9520,0
20241023,111500,61201000,9520,9520,9520,9520,0
20241023,111400,61201000,9520,9520,9520,9520,0
20241023,111300,61201000,9520,9520,9520,9520,5
20241023,111200,61153400,9460,9460,9460,9460,1
20241023,111100,61143940,9460,9460,9460,9460,0
20241023,111000,61143940,9460,9480,9480,9460,202
20241023,110900,59229780,9520,9520,9520,9520,0
20241023,110800,59229780,9520,9520,9520,9520,0
20241023,110700,59229780,9520,9510,9520,9510,2
20241023,110600,59210750,9480,9480,9480,9480,1
20241023,110500,59201270,9480,9480,9480,9480,0
20241023,110400,59201270,9480,9480,9480,9480,0
20241023,110300,59201270,9480,9480,9480,9480,0
20241023,110200,59201270,9480,9480,9480,9480,0
20241023,110100,59201270,9480,9480,9480,9480,0
20241023,110000,59201270,9480,9480,9480,9480,1
20241023,105900,59191790,9480,9480,9480,9480,0
20241023,105800,59191790,9480,9480,9480,9480,0
20241023,105700,59191790,9480,9480,9480,9480,1
20241023,105600,59182310,9480,9480,9480,9480,0
20241023,105500,59182310,9480,9480,9480,9480,0
20241023,105400,59182310,9480,9470,9480,9470,413
20241023,105300,55267370,9450,9450,9450,9450,0
20241023,105200,55267370,9450,9450,9450,9450,15
20241023,105100,55125620,9450,9450,9450,9450,0
20241023,105000,55125620,9450,9450,9450,9450,0
20241023,104900,55125620,9450,9450,9450,9450,0
20241023,104800,55125620,9450,9470,9470,9450,2
20241023,104700,55106700,9450,9450,9450,9450,15
20241023,104600,54964950,9450,9450,9450,9450,20
20241023,104500,54775950,9460,9460,9460,9460,0
20241023,104400,54775950,9460,9460,9460,9460,0
20241023,104300,54775950,9460,9460,9460,9460,0
20241023,104200,54775950,9460,9450,9460,9450,104
20241023,104100,53793140,9460,9460,9460,9460,0
20241023,104000,53793140,9460,9460,9460,9460,0
20241023,103900,53793140,9460,9460,9460,9460,1
20241023,103800,53783680,9460,9460,9460,9460,0
20241023,103700,53783680,9460,9460,9460,9460,0
20241023,103600,53783680,9460,9460,9460,9460,1
20241023,103500,53774220,9460,9460,9460,9460,1
20241023,103400,53764760,9480,9480,9480,9480,0
20241023,103300,53764760,9480,9480,9480,9480,1
20241023,103200,53755280,9480,9450,9480,9450,6
20241023,103100,53698440,9480,9480,9480,9480,0
20241023,103000,53698440,9480,9480,9480,9480,5
20241023,102900,53651040,9440,9440,9440,9440,22
20241023,102800,53443360,9440,9440,9440,9440,90
20241023,102700,52593760,9480,9480,9480,9480,5
20241023,102600,52546360,9450,9450,9450,9450,1
20241023,102500,52536910,9480,9440,9480,9440,257
20241023,102400,50110640,9480,9480,9480,9480,0
20241023,102300,50110640,9480,9480,9480,9480,0
20241023,102200,50110640,9480,9440,9480,9440,94
20241023,102100,49221710,9480,9480,9480,9480,0
20241023,102000,49221710,9480,9450,9480,9450,6
20241023,101900,49164860,9480,9440,9480,9440,75
20241023,101800,48456660,9480,9470,9480,9470,5
20241023,101700,48409270,9440,9440,9440,9440,150
20241023,101600,46993270,9440,9450,9450,9440,162
20241023,101500,45463170,9460,9480,9480,9460,70
20241023,101400,44800760,9480,9480,9480,9480,111
20241023,101300,43748480,9510,9490,9510,9490,6
20241023,101200,43691450,9500,9500,9500,9500,0
20241023,101100,43691450,9500,9520,9520,9500,6
20241023,101000,43634350,9490,9490,9490,9490,107
20241023,100900,42618920,9520,9520,9520,9520,2
20241023,100800,42599880,9520,9520,9520,9520,1
20241023,100700,42590360,9470,9470,9470,9470,1
20241023,100600,42580890,9470,9470,9470,9470,35
20241023,100500,42249440,9470,9520,9520,9470,7
20241023,100400,42183100,9520,9520,9520,9520,0
20241023,100300,42183100,9520,9520,9520,9520,1
20241023,100200,42173580,9480,9480,9480,9480,0
20241023,100100,42173580,9480,9470,9480,9470,2
20241023,100000,42154630,9480,9480,9480,9480,0
20241023,095900,42154630,9480,9480,9480,9480,40
20241023,095800,41775430,9480,9480,9480,9480,0
20241023,095700,41775430,9480,9480,9480,9480,0
20241023,095600,41775430,9480,9480,9480,9480,70
20241023,095500,41111830,9480,9480,9480,9480,1
20241023,095400,41102350,9480,9490,9490,9480,163
20241023,095300,39556800,9500,9500,9500,9500,0
20241023,095200,39556800,9500,9500,9500,9500,11
20241023,095100,39452300,9510,9510,9510,9510,1
20241023,095000,39442790,9510,9510,9510,9510,1
20241023,094900,39433280,9510,9510,9510,9510,0
20241023,094800,39433280,9510,9510,9510,9510,0
20241023,094700,39433280,9510,9510,9510,9510,0
20241023,094600,39433280,9510,9510,9510,9510,0
20241023,094500,39433280,9510,9520,9520,9510,41
20241023,094400,39042970,9520,9530,9530,9520,81
20241023,094300,38271840,9540,9540,9540,9540,10
20241023,094200,38176440,9540,9540,9540,9540,3
20241023,094100,38147820,9540,9540,9540,9540,12
20241023,094000,38033340,9540,9540,9540,9540,0
20241023,093900,38033340,9540,9540,9540,9540,0
20241023,093800,38033340,9540,9530,9540,9530,18
20241023,093700,37861630,9530,9530,9530,9530,0
20241023,093600,37861630,9530,9530,9530,9530,0
20241023,093500,37861630,9530,9530,9530,9530,0
20241023,093400,37861630,9530,9530,9530,9530,700
20241023,093300,31190630,9530,9530,9530,9530,9
20241023,093200,31104860,9490,9510,9510,9490,29
20241023,093100,30829380,9530,9490,9530,9490,8
20241023,093000,30753220,9490,9490,9490,9490,0
20241023,092900,30753220,9490,9490,9490,9490,0
20241023,092800,30753220,9490,9490,9490,9490,110
20241023,092700,29709320,9530,9530,9530,9530,0
20241023,092600,29709320,9530,9530,9530,9530,0
20241023,092500,29709320,9530,9460,9530,9460,27
20241023,092400,29452590,9460,9480,9480,9400,31
20241023,092300,29160440,9530,9530,9530,9530,56
20241023,092200,28626760,9530,9530,9530,9530,5
20241023,092100,28579110,9470,9480,9480,9470,9
20241023,092000,28493860,9490,9490,9490,9490,1
20241023,091900,28484370,9490,9490,9490,9490,3
20241023,091800,28455900,9480,9490,9490,9480,177
20241023,091700,26776870,9540,9500,9540,9500,6
20241023,091600,26719750,9500,9500,9500,9500,50
20241023,091500,26244750,9540,9500,9540,9500,2
20241023,091400,26225710,9500,9500,9540,9500,14
20241023,091300,26092510,9530,9530,9540,9520,499
20241023,091200,21337020,9540,9540,9540,9540,1
20241023,091100,21327480,9540,9540,9540,9540,1
20241023,091000,21317940,9580,9580,9580,9580,0
20241023,090900,21317940,9580,9580,9580,9580,0
20241023,090800,21317940,9580,9520,9580,9520,130
20241023,090700,20080280,9530,9580,9590,9530,6
20241023,090600,20022970,9590,9640,9650,9590,966
20241023,090500,10758810,9590,9630,9630,9590,670
20241023,090400,4332060,9650,9650,9650,9650,0
20241023,090300,4332060,9650,9650,9650,9650,60
20241023,090200,3753060,9660,9640,9660,9630,56
20241023,090100,3212590,9620,9590,9620,9590,325
20241023,090000,95550,9590,9520,9590,9520,10