KissMeData/099750/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194700,399975430,17580,17580,17580,17580,77
20231024,194600,399975430,17580,17580,17580,17580,0
20231024,194500,399975430,17580,17580,17580,17580,0
20231024,194400,399975430,17580,17580,17580,17580,0
20231024,194300,399975430,17580,17580,17580,17580,0
20231024,194200,399975430,17580,17580,17580,17580,0
20231024,194100,399975430,17580,17580,17580,17580,0
20231024,194000,399975430,17580,17580,17580,17580,0
20231024,193900,399975430,17580,17580,17580,17580,0
20231024,193800,399975430,17580,17580,17580,17580,0
20231024,193700,399975430,17580,17580,17580,17580,0
20231024,193600,399975430,17580,17580,17580,17580,0
20231024,193500,399975430,17580,17580,17580,17580,0
20231024,193400,399975430,17580,17580,17580,17580,0
20231024,193300,399975430,17580,17580,17580,17580,0
20231024,193200,399975430,17580,17580,17580,17580,0
20231024,193100,399975430,17580,17580,17580,17580,0
20231024,193000,399975430,17580,17580,17580,17580,0
20231024,192900,399975430,17580,17580,17580,17580,0
20231024,192800,399975430,17580,17580,17580,17580,0
20231024,192700,399975430,17580,17580,17580,17580,0
20231024,192600,399975430,17580,17580,17580,17580,0
20231024,192500,399975430,17580,17580,17580,17580,0
20231024,192400,399975430,17580,17580,17580,17580,0
20231024,192300,399975430,17580,17580,17580,17580,0
20231024,192200,399975430,17580,17580,17580,17580,0
20231024,192100,399975430,17580,17580,17580,17580,0
20231024,192000,399975430,17580,17580,17580,17580,0
20231024,191900,399975430,17580,17580,17580,17580,0
20231024,191800,399975430,17580,17580,17580,17580,0
20231024,191700,399975430,17580,17580,17580,17580,77
20231024,191600,399975430,17580,17580,17580,17580,0
20231024,191500,399975430,17580,17580,17580,17580,0
20231024,191400,399975430,17580,17580,17580,17580,0
20231024,191300,399975430,17580,17580,17580,17580,0
20231024,191200,399975430,17580,17580,17580,17580,0
20231024,191100,399975430,17580,17580,17580,17580,0
20231024,191000,399975430,17580,17580,17580,17580,0
20231024,190900,399975430,17580,17580,17580,17580,0
20231024,190800,399975430,17580,17580,17580,17580,0
20231024,190700,399975430,17580,17580,17580,17580,0
20231024,190600,399975430,17580,17580,17580,17580,0
20231024,190500,399975430,17580,17580,17580,17580,0
20231024,190400,399975430,17580,17580,17580,17580,0
20231024,190300,399975430,17580,17580,17580,17580,0
20231024,190200,399975430,17580,17580,17580,17580,0
20231024,190100,399975430,17580,17580,17580,17580,0
20231024,190000,399975430,17580,17580,17580,17580,0
20231024,185900,399975430,17580,17580,17580,17580,0
20231024,185800,399975430,17580,17580,17580,17580,0
20231024,185700,399975430,17580,17580,17580,17580,0
20231024,185600,399975430,17580,17580,17580,17580,0
20231024,185500,399975430,17580,17580,17580,17580,0
20231024,185400,399975430,17580,17580,17580,17580,0
20231024,185300,399975430,17580,17580,17580,17580,0
20231024,185200,399975430,17580,17580,17580,17580,0
20231024,185100,399975430,17580,17580,17580,17580,0
20231024,185000,399975430,17580,17580,17580,17580,0
20231024,184900,399975430,17580,17580,17580,17580,0
20231024,184800,399975430,17580,17580,17580,17580,0
20231024,184700,399975430,17580,17580,17580,17580,77
20231024,184600,399975430,17580,17580,17580,17580,0
20231024,184500,399975430,17580,17580,17580,17580,0
20231024,184400,399975430,17580,17580,17580,17580,0
20231024,184300,399975430,17580,17580,17580,17580,0
20231024,184200,399975430,17580,17580,17580,17580,0
20231024,184100,399975430,17580,17580,17580,17580,0
20231024,184000,399975430,17580,17580,17580,17580,0
20231024,183900,399975430,17580,17580,17580,17580,0
20231024,183800,399975430,17580,17580,17580,17580,0
20231024,183700,399975430,17580,17580,17580,17580,0
20231024,183600,399975430,17580,17580,17580,17580,0
20231024,183500,399975430,17580,17580,17580,17580,0
20231024,183400,399975430,17580,17580,17580,17580,0
20231024,183300,399975430,17580,17580,17580,17580,0
20231024,183200,399975430,17580,17580,17580,17580,0
20231024,183100,399975430,17580,17580,17580,17580,0
20231024,183000,399975430,17580,17580,17580,17580,0
20231024,182900,399975430,17580,17580,17580,17580,0
20231024,182800,399975430,17580,17580,17580,17580,0
20231024,182700,399975430,17580,17580,17580,17580,0
20231024,182600,399975430,17580,17580,17580,17580,0
20231024,182500,399975430,17580,17580,17580,17580,0
20231024,182400,399975430,17580,17580,17580,17580,0
20231024,182300,399975430,17580,17580,17580,17580,0
20231024,182200,399975430,17580,17580,17580,17580,0
20231024,182100,399975430,17580,17580,17580,17580,0
20231024,182000,399975430,17580,17580,17580,17580,0
20231024,181900,399975430,17580,17580,17580,17580,0
20231024,181800,399975430,17580,17580,17580,17580,0
20231024,181700,399975430,17580,17580,17580,17580,77
20231024,181600,399975430,17580,17580,17580,17580,0
20231024,181500,399975430,17580,17580,17580,17580,0
20231024,181400,399975430,17580,17580,17580,17580,0
20231024,181300,399975430,17580,17580,17580,17580,0
20231024,181200,399975430,17580,17580,17580,17580,0
20231024,181100,399975430,17580,17580,17580,17580,0
20231024,181000,399975430,17580,17580,17580,17580,0
20231024,180900,399975430,17580,17580,17580,17580,0
20231024,180800,399975430,17580,17580,17580,17580,0
20231024,180700,399975430,17580,17580,17580,17580,0
20231024,180600,399975430,17580,17580,17580,17580,0
20231024,180500,399975430,17580,17580,17580,17580,0
20231024,180400,399975430,17580,17580,17580,17580,0
20231024,180300,399975430,17580,17580,17580,17580,0
20231024,180200,399975430,17580,17580,17580,17580,0
20231024,180100,399975430,17580,17580,17580,17580,0
20231024,180000,399975430,17580,17580,17580,17580,0
20231024,175900,399975430,17580,17580,17580,17580,0
20231024,175800,399975430,17580,17580,17580,17580,0
20231024,175700,399975430,17580,17580,17580,17580,0
20231024,175600,399975430,17580,17580,17580,17580,0
20231024,175500,399975430,17580,17580,17580,17580,0
20231024,175400,399975430,17580,17580,17580,17580,0
20231024,175300,399975430,17580,17580,17580,17580,0
20231024,175200,399975430,17580,17580,17580,17580,0
20231024,175100,399975430,17580,17580,17580,17580,0
20231024,175000,399975430,17580,17580,17580,17580,0
20231024,174900,399975430,17580,17580,17580,17580,0
20231024,174800,399975430,17580,17580,17580,17580,0
20231024,174700,399975430,17580,17580,17580,17580,77
20231024,174600,399975430,17580,17580,17580,17580,0
20231024,174500,399975430,17580,17580,17580,17580,0
20231024,174400,399975430,17580,17580,17580,17580,0
20231024,174300,399975430,17580,17580,17580,17580,0
20231024,174200,399975430,17580,17580,17580,17580,0
20231024,174100,399975430,17580,17580,17580,17580,0
20231024,174000,399975430,17580,17580,17580,17580,0
20231024,173900,399975430,17580,17580,17580,17580,0
20231024,173800,399975430,17580,17580,17580,17580,0
20231024,173700,399975430,17580,17580,17580,17580,0
20231024,173600,399975430,17580,17580,17580,17580,0
20231024,173500,399975430,17580,17580,17580,17580,0
20231024,173400,399975430,17580,17580,17580,17580,0
20231024,173300,399975430,17580,17580,17580,17580,0
20231024,173200,399975430,17580,17580,17580,17580,0
20231024,173100,399975430,17580,17580,17580,17580,0
20231024,173000,399975430,17580,17580,17580,17580,0
20231024,172900,399975430,17580,17580,17580,17580,0
20231024,172800,399975430,17580,17580,17580,17580,0
20231024,172700,399975430,17580,17580,17580,17580,0
20231024,172600,399975430,17580,17580,17580,17580,0
20231024,172500,399975430,17580,17580,17580,17580,0
20231024,172400,399975430,17580,17580,17580,17580,0
20231024,172300,399975430,17580,17580,17580,17580,0
20231024,172200,399975430,17580,17580,17580,17580,0
20231024,172100,399975430,17580,17580,17580,17580,0
20231024,172000,399975430,17580,17580,17580,17580,0
20231024,171900,399975430,17580,17580,17580,17580,0
20231024,171800,399975430,17580,17580,17580,17580,0
20231024,171700,399975430,17580,17580,17580,17580,77
20231024,171600,399975430,17580,17580,17580,17580,0
20231024,171500,399975430,17580,17580,17580,17580,0
20231024,171400,399975430,17580,17580,17580,17580,0
20231024,171300,399975430,17580,17580,17580,17580,0
20231024,171200,399975430,17580,17580,17580,17580,0
20231024,171100,399975430,17580,17580,17580,17580,0
20231024,171000,399975430,17580,17580,17580,17580,0
20231024,170900,399975430,17580,17580,17580,17580,0
20231024,170800,399975430,17580,17580,17580,17580,0
20231024,170700,399975430,17580,17580,17580,17580,0
20231024,170600,399975430,17580,17580,17580,17580,0
20231024,170500,399975430,17580,17580,17580,17580,0
20231024,170400,399975430,17580,17580,17580,17580,0
20231024,170300,399975430,17580,17580,17580,17580,0
20231024,170200,399975430,17580,17580,17580,17580,0
20231024,170100,399975430,17580,17580,17580,17580,0
20231024,170000,399975430,17580,17580,17580,17580,0
20231024,165900,399975430,17580,17580,17580,17580,0
20231024,165800,399975430,17580,17580,17580,17580,0
20231024,165700,399975430,17580,17580,17580,17580,0
20231024,165600,399975430,17580,17580,17580,17580,0
20231024,165500,399975430,17580,17580,17580,17580,0
20231024,165400,399975430,17580,17580,17580,17580,0
20231024,165300,399975430,17580,17580,17580,17580,0
20231024,165200,399975430,17580,17580,17580,17580,0
20231024,165100,399975430,17580,17580,17580,17580,0
20231024,165000,399975430,17580,17580,17580,17580,0
20231024,164900,399975430,17580,17580,17580,17580,0
20231024,164800,399975430,17580,17580,17580,17580,0
20231024,164700,399975430,17580,17580,17580,17580,77
20231024,164600,399975430,17580,17580,17580,17580,0
20231024,164500,399975430,17580,17580,17580,17580,0
20231024,164400,399975430,17580,17580,17580,17580,0
20231024,164300,399975430,17580,17580,17580,17580,0
20231024,164200,399975430,17580,17580,17580,17580,0
20231024,164100,399975430,17580,17580,17580,17580,0
20231024,164000,399975430,17580,17580,17580,17580,0
20231024,163900,399975430,17580,17580,17580,17580,0
20231024,163800,399975430,17580,17580,17580,17580,0
20231024,163700,399975430,17580,17580,17580,17580,0
20231024,163600,399975430,17580,17580,17580,17580,0
20231024,163500,399975430,17580,17580,17580,17580,0
20231024,163400,399975430,17580,17580,17580,17580,0
20231024,163300,399975430,17580,17580,17580,17580,0
20231024,163200,399975430,17580,17580,17580,17580,0
20231024,163100,399975430,17580,17580,17580,17580,0
20231024,163000,399975430,17580,17580,17580,17580,0
20231024,162900,399975430,17580,17580,17580,17580,0
20231024,162800,399975430,17580,17580,17580,17580,0
20231024,162700,399975430,17580,17580,17580,17580,0
20231024,162600,399975430,17580,17580,17580,17580,0
20231024,162500,399975430,17580,17580,17580,17580,0
20231024,162400,399975430,17580,17580,17580,17580,0
20231024,162300,399975430,17580,17580,17580,17580,0
20231024,162200,399975430,17580,17580,17580,17580,0
20231024,162100,399975430,17580,17580,17580,17580,0
20231024,162000,399975430,17580,17580,17580,17580,0
20231024,161900,399975430,17580,17580,17580,17580,0
20231024,161800,399975430,17580,17580,17580,17580,0
20231024,161700,399975430,17580,17580,17580,17580,77
20231024,161600,399975430,17580,17580,17580,17580,0
20231024,161500,399975430,17580,17580,17580,17580,0
20231024,161400,399975430,17580,17580,17580,17580,0
20231024,161300,399975430,17580,17580,17580,17580,0
20231024,161200,399975430,17580,17580,17580,17580,0
20231024,161100,399975430,17580,17580,17580,17580,0
20231024,161000,399975430,17580,17580,17580,17580,0
20231024,160900,399975430,17580,17580,17580,17580,0
20231024,160800,399975430,17580,17580,17580,17580,0
20231024,160700,399975430,17580,17580,17580,17580,0
20231024,160600,399975430,17580,17580,17580,17580,0
20231024,160500,399975430,17580,17580,17580,17580,0
20231024,160400,399975430,17580,17580,17580,17580,0
20231024,160300,399975430,17580,17580,17580,17580,0
20231024,160200,399975430,17580,17580,17580,17580,0
20231024,160100,399975430,17580,17580,17580,17580,0
20231024,160000,399975430,17580,17580,17580,17580,0
20231024,155900,399975430,17580,17580,17580,17580,0
20231024,155800,399975430,17580,17580,17580,17580,0
20231024,155700,399975430,17580,17580,17580,17580,0
20231024,155600,399975430,17580,17580,17580,17580,0
20231024,155500,399975430,17580,17580,17580,17580,0
20231024,155400,399975430,17580,17580,17580,17580,0
20231024,155300,399975430,17580,17580,17580,17580,0
20231024,155200,399975430,17580,17580,17580,17580,0
20231024,155100,399975430,17580,17580,17580,17580,0
20231024,155000,399975430,17580,17580,17580,17580,0
20231024,154900,399975430,17580,17580,17580,17580,0
20231024,154800,399975430,17580,17580,17580,17580,0
20231024,154700,399975430,17580,17580,17580,17580,77
20231024,154600,399975430,17580,17580,17580,17580,0
20231024,154500,399975430,17580,17580,17580,17580,0
20231024,154400,399975430,17580,17580,17580,17580,0
20231024,154300,399975430,17580,17580,17580,17580,0
20231024,154200,399975430,17580,17580,17580,17580,0
20231024,154100,399975430,17580,17580,17580,17580,0
20231024,154000,399975430,17580,17580,17580,17580,0
20231024,153900,399975430,17580,17580,17580,17580,0
20231024,153800,399975430,17580,17580,17580,17580,0
20231024,153700,399975430,17580,17580,17580,17580,0
20231024,153600,399975430,17580,17580,17580,17580,0
20231024,153500,399975430,17580,17580,17580,17580,0
20231024,153400,399975430,17580,17580,17580,17580,0
20231024,153300,399975430,17580,17580,17580,17580,0
20231024,153200,399975430,17580,17580,17580,17580,0
20231024,153100,399975430,17580,17580,17580,17580,0
20231024,153000,399975430,17580,17580,17580,17580,77
20231024,152900,398621770,17580,17580,17580,17580,0
20231024,152800,398621770,17580,17580,17580,17580,0
20231024,152700,398621770,17580,17580,17580,17580,0
20231024,152600,398621770,17580,17580,17580,17580,0
20231024,152500,398621770,17580,17580,17580,17580,0
20231024,152400,398621770,17580,17580,17580,17580,0
20231024,152300,398621770,17580,17580,17580,17580,0
20231024,152200,398621770,17580,17580,17580,17580,0
20231024,152100,398621770,17580,17580,17580,17580,0
20231024,152000,398621770,17580,17580,17580,17580,0
20231024,151900,398621770,17580,17580,17580,17580,0
20231024,151800,398621770,17580,17580,17580,17580,0
20231024,151700,398621770,17580,17510,17580,17510,91
20231024,151600,397028290,17510,17510,17510,17510,190
20231024,151500,393701390,17480,17480,17480,17480,0
20231024,151400,393701390,17480,17480,17480,17480,0
20231024,151300,393701390,17480,17480,17480,17480,0
20231024,151200,393701390,17480,17480,17480,17480,0
20231024,151100,393701390,17480,17480,17480,17480,0
20231024,151000,393701390,17480,17480,17480,17480,0
20231024,150900,393701390,17480,17480,17480,17480,0
20231024,150800,393701390,17480,17480,17480,17480,0
20231024,150700,393701390,17480,17500,17500,17470,377
20231024,150600,387112720,17520,17520,17520,17520,0
20231024,150500,387112720,17520,17520,17520,17520,0
20231024,150400,387112720,17520,17520,17520,17520,461
20231024,150300,379036000,17590,17590,17590,17590,0
20231024,150200,379036000,17590,17590,17590,17590,0
20231024,150100,379036000,17590,17590,17590,17590,0
20231024,150000,379036000,17590,17570,17590,17570,60
20231024,145900,377981600,17570,17570,17570,17570,0
20231024,145800,377981600,17570,17560,17570,17560,415
20231024,145700,370693200,17560,17560,17560,17560,0
20231024,145600,370693200,17560,17560,17560,17560,0
20231024,145500,370693200,17560,17560,17560,17560,0
20231024,145400,370693200,17560,17560,17560,17560,1
20231024,145300,370675640,17500,17500,17500,17500,0
20231024,145200,370675640,17500,17470,17500,17470,555
20231024,145100,360974530,17480,17530,17530,17480,696
20231024,145000,348793890,17570,17570,17570,17570,0
20231024,144900,348793890,17570,17570,17570,17570,0
20231024,144800,348793890,17570,17570,17570,17570,0
20231024,144700,348793890,17570,17570,17570,17570,0
20231024,144600,348793890,17570,17570,17570,17570,1
20231024,144500,348776320,17580,17580,17580,17580,0
20231024,144400,348776320,17580,17580,17580,17580,0
20231024,144300,348776320,17580,17580,17580,17580,0
20231024,144200,348776320,17580,17580,17580,17580,0
20231024,144100,348776320,17580,17580,17580,17580,0
20231024,144000,348776320,17580,17580,17580,17580,5
20231024,143900,348688420,17580,17580,17580,17580,0
20231024,143800,348688420,17580,17580,17580,17580,0
20231024,143700,348688420,17580,17580,17580,17580,0
20231024,143600,348688420,17580,17580,17580,17580,0
20231024,143500,348688420,17580,17580,17580,17580,30
20231024,143400,348161020,17580,17580,17580,17580,0
20231024,143300,348161020,17580,17580,17580,17580,1
20231024,143200,348143440,17530,17530,17530,17530,0
20231024,143100,348143440,17530,17530,17530,17530,16
20231024,143000,347862960,17530,17530,17530,17530,0
20231024,142900,347862960,17530,17530,17530,17530,0
20231024,142800,347862960,17530,17530,17530,17530,2
20231024,142700,347827900,17520,17520,17520,17520,0
20231024,142600,347827900,17520,17600,17600,17520,376
20231024,142500,341232810,17610,17610,17610,17610,12
20231024,142400,341021490,17610,17610,17610,17610,0
20231024,142300,341021490,17610,17610,17610,17610,5
20231024,142200,340933440,17620,17620,17620,17620,1
20231024,142100,340915820,17610,17610,17610,17610,0
20231024,142000,340915820,17610,17600,17610,17590,41
20231024,141900,340194140,17590,17590,17590,17590,22
20231024,141800,339807160,17590,17590,17590,17590,0
20231024,141700,339807160,17590,17610,17610,17590,124
20231024,141600,337624880,17620,17620,17620,17620,0
20231024,141500,337624880,17620,17620,17620,17620,76
20231024,141400,336285760,17600,17600,17600,17600,0
20231024,141300,336285760,17600,17600,17600,17600,0
20231024,141200,336285760,17600,17600,17600,17600,18
20231024,141100,335968960,17610,17610,17610,17610,5
20231024,141000,335880910,17620,17620,17620,17620,0
20231024,140900,335880910,17620,17620,17620,17620,0
20231024,140800,335880910,17620,17600,17620,17600,3
20231024,140700,335828090,17600,17610,17610,17600,7
20231024,140600,335704830,17660,17660,17660,17660,0
20231024,140500,335704830,17660,17660,17660,17660,0
20231024,140400,335704830,17660,17660,17660,17660,200
20231024,140300,332172830,17660,17600,17660,17600,283
20231024,140200,327176580,17600,17600,17600,17600,0
20231024,140100,327176580,17600,17590,17600,17590,51
20231024,140000,326279350,17530,17520,17530,17520,454
20231024,135900,318322180,17510,17510,17510,17510,0
20231024,135800,318322180,17510,17510,17510,17510,0
20231024,135700,318322180,17510,17510,17510,17510,0
20231024,135600,318322180,17510,17510,17510,17510,0
20231024,135500,318322180,17510,17510,17510,17510,0
20231024,135400,318322180,17510,17510,17510,17510,0
20231024,135300,318322180,17510,17510,17510,17510,0
20231024,135200,318322180,17510,17510,17510,17510,0
20231024,135100,318322180,17510,17510,17510,17510,0
20231024,135000,318322180,17510,17510,17510,17510,9
20231024,134900,318164590,17520,17520,17520,17520,0
20231024,134800,318164590,17520,17520,17520,17520,0
20231024,134700,318164590,17520,17520,17520,17520,0
20231024,134600,318164590,17520,17540,17540,17520,12
20231024,134500,317954160,17560,17560,17560,17560,6
20231024,134400,317848800,17600,17600,17600,17600,0
20231024,134300,317848800,17600,17600,17600,17600,0
20231024,134200,317848800,17600,17580,17600,17580,48
20231024,134100,317004440,17660,17660,17660,17660,0
20231024,134000,317004440,17660,17410,17660,17410,685
20231024,133900,305042160,17370,17370,17370,17370,0
20231024,133800,305042160,17370,17370,17370,17370,0
20231024,133700,305042160,17370,17370,17370,17370,0
20231024,133600,305042160,17370,17370,17370,17370,0
20231024,133500,305042160,17370,17370,17370,17370,0
20231024,133400,305042160,17370,17370,17370,17370,0
20231024,133300,305042160,17370,17370,17370,17370,1
20231024,133200,305024790,17370,17370,17370,17370,0
20231024,133100,305024790,17370,17370,17370,17370,0
20231024,133000,305024790,17370,17370,17370,17370,0
20231024,132900,305024790,17370,17370,17370,17370,4
20231024,132800,304955310,17500,17500,17500,17500,0
20231024,132700,304955310,17500,17500,17500,17500,0
20231024,132600,304955310,17500,17500,17500,17500,0
20231024,132500,304955310,17500,17500,17500,17500,0
20231024,132400,304955310,17500,17500,17500,17500,0
20231024,132300,304955310,17500,17370,17500,17370,149
20231024,132200,302356390,17370,17340,17370,17340,44
20231024,132100,301592200,17340,17380,17380,17340,832
20231024,132000,287154300,17410,17420,17420,17410,52
20231024,131900,286248690,17390,17400,17420,17390,225
20231024,131800,282334580,17400,17400,17400,17400,100
20231024,131700,280594580,17400,17400,17400,17400,0
20231024,131600,280594580,17400,17400,17400,17400,0
20231024,131500,280594580,17400,17400,17400,17400,7
20231024,131400,280472780,17400,17400,17400,17400,0
20231024,131300,280472780,17400,17400,17400,17400,0
20231024,131200,280472780,17400,17400,17400,17400,0
20231024,131100,280472780,17400,17400,17400,17400,0
20231024,131000,280472780,17400,17400,17400,17400,0
20231024,130900,280472780,17400,17400,17400,17400,0
20231024,130800,280472780,17400,17400,17400,17400,0
20231024,130700,280472780,17400,17400,17400,17400,0
20231024,130600,280472780,17400,17400,17400,17400,1
20231024,130500,280455380,17400,17340,17400,17340,155
20231024,130400,277767520,17340,17340,17340,17340,0
20231024,130300,277767520,17340,17340,17340,17340,1
20231024,130200,277750180,17340,17340,17340,17340,6
20231024,130100,277646140,17340,17340,17340,17340,6
20231024,130000,277542100,17340,17330,17340,17330,368
20231024,125900,271164560,17340,17340,17340,17340,130
20231024,125800,268910360,17300,17300,17300,17300,0
20231024,125700,268910360,17300,17240,17300,17240,191
20231024,125600,265609300,17230,17230,17230,17230,0
20231024,125500,265609300,17230,17230,17230,17230,1
20231024,125400,265592070,17220,17220,17230,17220,56
20231024,125300,264627570,17220,17220,17220,17220,0
20231024,125200,264627570,17220,17180,17220,17180,282
20231024,125100,259779120,17180,17180,17180,17180,12
20231024,125000,259572960,17180,17180,17180,17180,1
20231024,124900,259555780,17180,17180,17180,17180,1
20231024,124800,259538600,17140,17140,17140,17140,2
20231024,124700,259504320,17180,17180,17180,17180,5
20231024,124600,259418420,17180,17180,17180,17180,2
20231024,124500,259384060,17180,17180,17180,17180,0
20231024,124400,259384060,17180,17180,17180,17180,7
20231024,124300,259263800,17190,17190,17190,17190,0
20231024,124200,259263800,17190,17190,17190,17190,0
20231024,124100,259263800,17190,17190,17190,17190,0
20231024,124000,259263800,17190,17180,17190,17170,102
20231024,123900,257511500,17170,17140,17170,17140,415
20231024,123800,250398280,17140,17140,17140,17140,0
20231024,123700,250398280,17140,17140,17140,17140,0
20231024,123600,250398280,17140,17140,17140,17140,0
20231024,123500,250398280,17140,17140,17140,17140,0
20231024,123400,250398280,17140,17140,17140,17140,130
20231024,123300,248170080,17110,17110,17110,17110,0
20231024,123200,248170080,17110,17110,17110,17110,0
20231024,123100,248170080,17110,17110,17110,17110,0
20231024,123000,248170080,17110,17110,17110,17110,28
20231024,122900,247691000,17110,17110,17110,17110,0
20231024,122800,247691000,17110,17110,17110,17110,4
20231024,122700,247622560,17110,17110,17110,17110,0
20231024,122600,247622560,17110,17110,17110,17110,0
20231024,122500,247622560,17110,17110,17110,17110,0
20231024,122400,247622560,17110,17110,17110,17110,0
20231024,122300,247622560,17110,17110,17110,17110,0
20231024,122200,247622560,17110,17110,17110,17110,0
20231024,122100,247622560,17110,17110,17110,17110,0
20231024,122000,247622560,17110,17110,17110,17110,0
20231024,121900,247622560,17110,17110,17110,17110,0
20231024,121800,247622560,17110,17110,17110,17110,0
20231024,121700,247622560,17110,17110,17110,17110,0
20231024,121600,247622560,17110,17110,17110,17110,0
20231024,121500,247622560,17110,17110,17110,17110,0
20231024,121400,247622560,17110,17110,17110,17110,0
20231024,121300,247622560,17110,17110,17110,17110,0
20231024,121200,247622560,17110,17110,17110,17110,0
20231024,121100,247622560,17110,17110,17110,17110,0
20231024,121000,247622560,17110,17110,17110,17110,0
20231024,120900,247622560,17110,17110,17110,17110,0
20231024,120800,247622560,17110,17110,17110,17110,0
20231024,120700,247622560,17110,17110,17110,17110,0
20231024,120600,247622560,17110,17110,17110,17110,0
20231024,120500,247622560,17110,17110,17110,17110,0
20231024,120400,247622560,17110,17110,17110,17110,0
20231024,120300,247622560,17110,17110,17110,17110,0
20231024,120200,247622560,17110,17110,17110,17110,0
20231024,120100,247622560,17110,17110,17110,17110,0
20231024,120000,247622560,17110,17110,17110,17110,149
20231024,115900,245073170,17140,17190,17190,17140,455
20231024,115800,237271090,17200,17200,17200,17200,0
20231024,115700,237271090,17200,17200,17200,17200,18
20231024,115600,236961490,17190,17190,17190,17190,100
20231024,115500,235242490,17170,17170,17170,17170,0
20231024,115400,235242490,17170,17170,17170,17170,0
20231024,115300,235242490,17170,17170,17170,17170,0
20231024,115200,235242490,17170,17170,17170,17170,0
20231024,115100,235242490,17170,17170,17170,17170,0
20231024,115000,235242490,17170,17170,17170,17170,0
20231024,114900,235242490,17170,17170,17170,17170,0
20231024,114800,235242490,17170,17170,17170,17170,0
20231024,114700,235242490,17170,17170,17170,17170,4
20231024,114600,235173810,17150,17260,17260,17150,137
20231024,114500,232821840,17270,17270,17270,17270,0
20231024,114400,232821840,17270,17270,17270,17270,0
20231024,114300,232821840,17270,17270,17270,17270,197
20231024,114200,229419650,17270,17270,17270,17270,0
20231024,114100,229419650,17270,17270,17270,17270,0
20231024,114000,229419650,17270,17270,17270,17270,0
20231024,113900,229419650,17270,17270,17270,17270,0
20231024,113800,229419650,17270,17270,17270,17270,0
20231024,113700,229419650,17270,17300,17300,17270,4
20231024,113600,229350510,17300,17200,17300,17200,569
20231024,113500,219541540,17210,17210,17210,17210,20
20231024,113400,219197340,17220,17210,17220,17210,71
20231024,113300,217975230,17210,17210,17210,17210,3
20231024,113200,217923600,17140,17140,17140,17140,0
20231024,113100,217923600,17140,17100,17150,17100,361
20231024,113000,211740470,17100,17100,17100,17100,0
20231024,112900,211740470,17100,17100,17100,17100,0
20231024,112800,211740470,17100,17100,17100,17100,220
20231024,112700,207978470,17100,17100,17100,17100,0
20231024,112600,207978470,17100,17100,17100,17100,0
20231024,112500,207978470,17100,17100,17100,17100,0
20231024,112400,207978470,17100,17100,17100,17100,0
20231024,112300,207978470,17100,17100,17100,17100,0
20231024,112200,207978470,17100,17100,17100,17100,11
20231024,112100,207790370,17100,17040,17100,17040,1255
20231024,112000,186383440,17050,17050,17050,17050,0
20231024,111900,186383440,17050,17050,17050,17050,0
20231024,111800,186383440,17050,17050,17050,17050,0
20231024,111700,186383440,17050,17050,17050,17050,0
20231024,111600,186383440,17050,17050,17050,17050,0
20231024,111500,186383440,17050,17050,17050,17050,1
20231024,111400,186366390,17040,17040,17040,17040,20
20231024,111300,186025590,17040,17040,17040,17040,0
20231024,111200,186025590,17040,17040,17040,17040,0
20231024,111100,186025590,17040,17040,17040,17040,18
20231024,111000,185718870,17040,17040,17040,17040,0
20231024,110900,185718870,17040,17040,17040,17040,0
20231024,110800,185718870,17040,17040,17040,17040,10
20231024,110700,185548470,17050,17010,17050,17010,205
20231024,110600,182056230,16980,16980,16980,16980,0
20231024,110500,182056230,16980,16980,16980,16980,0
20231024,110400,182056230,16980,16980,16980,16980,0
20231024,110300,182056230,16980,16980,16980,16980,0
20231024,110200,182056230,16980,16980,16980,16980,48
20231024,110100,181241190,16960,16960,16960,16960,0
20231024,110000,181241190,16960,16960,16960,16960,0
20231024,105900,181241190,16960,16960,16960,16960,0
20231024,105800,181241190,16960,16980,16980,16960,21
20231024,105700,180885000,16970,16970,16970,16970,4
20231024,105600,180817120,16970,16970,16970,16970,0
20231024,105500,180817120,16970,16970,16970,16970,2
20231024,105400,180783180,16960,16960,16960,16960,0
20231024,105300,180783180,16960,16960,16960,16960,10
20231024,105200,180613580,16960,16960,16960,16960,0
20231024,105100,180613580,16960,16970,16970,16960,17
20231024,105000,180325160,16960,17010,17010,16930,58
20231024,104900,179342270,17010,16960,17010,16960,257
20231024,104800,174983500,16900,16900,16960,16900,16
20231024,104700,174712500,16900,16900,16900,16900,7
20231024,104600,174594200,16900,16890,16900,16890,6
20231024,104500,174492850,16890,16890,16890,16890,43
20231024,104400,173766580,16890,16890,16890,16890,1
20231024,104300,173749690,16900,16900,16900,16900,0
20231024,104200,173749690,16900,16880,16900,16870,74
20231024,104100,172500480,16830,16830,16830,16830,311
20231024,104000,167266350,16820,16820,16820,16820,0
20231024,103900,167266350,16820,16770,16820,16770,78
20231024,103800,165956690,16750,16760,16760,16750,55
20231024,103700,165035340,16770,16790,16790,16770,10
20231024,103600,164867540,16800,16830,16830,16800,917
20231024,103500,149454800,16830,16830,16830,16830,0
20231024,103400,149454800,16830,16830,16830,16830,0
20231024,103300,149454800,16830,16830,16830,16830,0
20231024,103200,149454800,16830,16830,16840,16830,230
20231024,103100,145582970,16840,16850,16850,16830,66
20231024,103000,144471480,16850,16830,16850,16830,46
20231024,102900,143697000,16830,16830,16830,16830,3
20231024,102800,143646510,16830,16840,16840,16830,101
20231024,102700,141946630,16830,16840,16840,16830,30
20231024,102600,141441720,16850,16870,16870,16850,626
20231024,102500,130886590,16890,16890,16890,16890,30
20231024,102400,130379890,16870,16870,16870,16870,0
20231024,102300,130379890,16870,16870,16870,16870,202
20231024,102200,126972150,16860,16870,16870,16860,210
20231024,102100,123429550,16860,16880,16880,16860,272
20231024,102000,118840900,16910,16910,16910,16870,900
20231024,101900,103639790,16900,16980,16980,16900,1732
20231024,101800,74272420,17000,17000,17000,17000,30
20231024,101700,73762420,17050,17050,17050,17050,0
20231024,101600,73762420,17050,17050,17050,17050,0
20231024,101500,73762420,17050,17050,17050,17050,0
20231024,101400,73762420,17050,17050,17050,17050,0
20231024,101300,73762420,17050,17050,17050,17050,0
20231024,101200,73762420,17050,17050,17050,17050,29
20231024,101100,73267970,17050,17050,17050,17050,0
20231024,101000,73267970,17050,17050,17050,17050,0
20231024,100900,73267970,17050,17050,17050,17050,0
20231024,100800,73267970,17050,17050,17050,17050,0
20231024,100700,73267970,17050,17050,17050,17050,0
20231024,100600,73267970,17050,17050,17050,17050,0
20231024,100500,73267970,17050,17050,17050,17050,0
20231024,100400,73267970,17050,16990,17050,16990,64
20231024,100300,72180130,16980,16980,16980,16980,84
20231024,100200,70753810,16970,16970,16970,16970,0
20231024,100100,70753810,16970,16980,16980,16970,124
20231024,100000,68648900,16990,17000,17000,16990,65
20231024,095900,67543970,17010,17010,17010,17010,7
20231024,095800,67424900,17040,17040,17040,17040,0
20231024,095700,67424900,17040,17040,17040,17040,0
20231024,095600,67424900,17040,17040,17040,17040,0
20231024,095500,67424900,17040,17040,17040,17040,0
20231024,095400,67424900,17040,17040,17040,17040,0
20231024,095300,67424900,17040,17040,17040,17040,0
20231024,095200,67424900,17040,17040,17040,17040,0
20231024,095100,67424900,17040,17040,17040,17040,0
20231024,095000,67424900,17040,17040,17040,17040,0
20231024,094900,67424900,17040,17040,17040,17040,0
20231024,094800,67424900,17040,16970,17040,16970,7
20231024,094700,67305970,16970,17050,17050,16960,472
20231024,094600,59299810,16970,17000,17000,16970,521
20231024,094500,50449550,17010,17040,17040,17010,3
20231024,094400,50398490,17030,17030,17030,17030,0
20231024,094300,50398490,17030,17030,17030,17030,0
20231024,094200,50398490,17030,17030,17030,17030,2
20231024,094100,50364430,17030,17030,17030,17030,0
20231024,094000,50364430,17030,17030,17030,17030,30
20231024,093900,49853530,17030,17030,17030,17030,20
20231024,093800,49512930,17040,17040,17040,17000,73
20231024,093700,48271780,17010,17010,17010,17010,22
20231024,093600,47897560,17010,17000,17010,17000,23
20231024,093500,47506460,17000,17010,17010,17000,70
20231024,093400,46315780,17010,17010,17010,17010,1
20231024,093300,46298770,17040,17040,17040,17040,1
20231024,093200,46281730,17040,17040,17040,17040,5
20231024,093100,46196530,17040,17000,17040,17000,101
20231024,093000,44479490,17000,16990,17000,16990,96
20231024,092900,42847600,17000,17000,17000,16950,374
20231024,092800,36489760,17020,17030,17030,17020,130
20231024,092700,34277060,17070,17070,17070,17070,0
20231024,092600,34277060,17070,17000,17070,17000,210
20231024,092500,30704990,17010,17050,17050,17000,50
20231024,092400,29854240,17060,17060,17060,17060,125
20231024,092300,27721740,17070,17070,17070,17070,0
20231024,092200,27721740,17070,17070,17070,17070,5
20231024,092100,27636390,17120,17120,17120,17120,0
20231024,092000,27636390,17120,17120,17120,17120,0
20231024,091900,27636390,17120,17120,17120,17120,0
20231024,091800,27636390,17120,17120,17120,17120,0
20231024,091700,27636390,17120,17120,17120,17120,24
20231024,091600,27225510,17140,17140,17140,17140,0
20231024,091500,27225510,17140,17140,17140,17140,0
20231024,091400,27225510,17140,17140,17140,17140,0
20231024,091300,27225510,17140,17140,17140,17140,0
20231024,091200,27225510,17140,17140,17140,17140,0
20231024,091100,27225510,17140,17160,17160,17140,71
20231024,091000,26008210,17170,17180,17210,17150,167
20231024,090900,23138040,17210,17220,17220,17210,247
20231024,090800,18887030,17230,17230,17230,17230,55
20231024,090700,17939380,17220,17220,17220,17220,21
20231024,090600,17577760,17230,17230,17230,17230,3
20231024,090500,17526070,17230,17230,17240,17200,615
20231024,090400,6931470,17200,17200,17200,17200,0
20231024,090300,6931470,17200,17200,17200,17200,0
20231024,090200,6931470,17200,17200,17200,17200,0
20231024,090100,6931470,17200,17050,17200,17050,102
20231024,090000,5185920,17190,16860,17190,16860,307