KissMeData/118990/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201900,1129093300,10000,10000,10000,10000,5778
20241023,201800,1129093300,10000,10000,10000,10000,0
20241023,201700,1129093300,10000,10000,10000,10000,0
20241023,201600,1129093300,10000,10000,10000,10000,0
20241023,201500,1129093300,10000,10000,10000,10000,0
20241023,201400,1129093300,10000,10000,10000,10000,0
20241023,201300,1129093300,10000,10000,10000,10000,0
20241023,201200,1129093300,10000,10000,10000,10000,0
20241023,201100,1129093300,10000,10000,10000,10000,0
20241023,201000,1129093300,10000,10000,10000,10000,0
20241023,200900,1129093300,10000,10000,10000,10000,0
20241023,200800,1129093300,10000,10000,10000,10000,0
20241023,200700,1129093300,10000,10000,10000,10000,0
20241023,200600,1129093300,10000,10000,10000,10000,0
20241023,200500,1129093300,10000,10000,10000,10000,0
20241023,200400,1129093300,10000,10000,10000,10000,0
20241023,200300,1129093300,10000,10000,10000,10000,0
20241023,200200,1129093300,10000,10000,10000,10000,0
20241023,200100,1129093300,10000,10000,10000,10000,0
20241023,200000,1129093300,10000,10000,10000,10000,0
20241023,195900,1129093300,10000,10000,10000,10000,0
20241023,195800,1129093300,10000,10000,10000,10000,0
20241023,195700,1129093300,10000,10000,10000,10000,0
20241023,195600,1129093300,10000,10000,10000,10000,0
20241023,195500,1129093300,10000,10000,10000,10000,0
20241023,195400,1129093300,10000,10000,10000,10000,0
20241023,195300,1129093300,10000,10000,10000,10000,0
20241023,195200,1129093300,10000,10000,10000,10000,0
20241023,195100,1129093300,10000,10000,10000,10000,0
20241023,195000,1129093300,10000,10000,10000,10000,0
20241023,194900,1129093300,10000,10000,10000,10000,5778
20241023,194800,1129093300,10000,10000,10000,10000,0
20241023,194700,1129093300,10000,10000,10000,10000,0
20241023,194600,1129093300,10000,10000,10000,10000,0
20241023,194500,1129093300,10000,10000,10000,10000,0
20241023,194400,1129093300,10000,10000,10000,10000,0
20241023,194300,1129093300,10000,10000,10000,10000,0
20241023,194200,1129093300,10000,10000,10000,10000,0
20241023,194100,1129093300,10000,10000,10000,10000,0
20241023,194000,1129093300,10000,10000,10000,10000,0
20241023,193900,1129093300,10000,10000,10000,10000,0
20241023,193800,1129093300,10000,10000,10000,10000,0
20241023,193700,1129093300,10000,10000,10000,10000,0
20241023,193600,1129093300,10000,10000,10000,10000,0
20241023,193500,1129093300,10000,10000,10000,10000,0
20241023,193400,1129093300,10000,10000,10000,10000,0
20241023,193300,1129093300,10000,10000,10000,10000,0
20241023,193200,1129093300,10000,10000,10000,10000,0
20241023,193100,1129093300,10000,10000,10000,10000,0
20241023,193000,1129093300,10000,10000,10000,10000,0
20241023,192900,1129093300,10000,10000,10000,10000,0
20241023,192800,1129093300,10000,10000,10000,10000,0
20241023,192700,1129093300,10000,10000,10000,10000,0
20241023,192600,1129093300,10000,10000,10000,10000,0
20241023,192500,1129093300,10000,10000,10000,10000,0
20241023,192400,1129093300,10000,10000,10000,10000,0
20241023,192300,1129093300,10000,10000,10000,10000,0
20241023,192200,1129093300,10000,10000,10000,10000,0
20241023,192100,1129093300,10000,10000,10000,10000,0
20241023,192000,1129093300,10000,10000,10000,10000,0
20241023,191900,1129093300,10000,10000,10000,10000,5778
20241023,191800,1129093300,10000,10000,10000,10000,0
20241023,191700,1129093300,10000,10000,10000,10000,0
20241023,191600,1129093300,10000,10000,10000,10000,0
20241023,191500,1129093300,10000,10000,10000,10000,0
20241023,191400,1129093300,10000,10000,10000,10000,0
20241023,191300,1129093300,10000,10000,10000,10000,0
20241023,191200,1129093300,10000,10000,10000,10000,0
20241023,191100,1129093300,10000,10000,10000,10000,0
20241023,191000,1129093300,10000,10000,10000,10000,0
20241023,190900,1129093300,10000,10000,10000,10000,0
20241023,190800,1129093300,10000,10000,10000,10000,0
20241023,190700,1129093300,10000,10000,10000,10000,0
20241023,190600,1129093300,10000,10000,10000,10000,0
20241023,190500,1129093300,10000,10000,10000,10000,0
20241023,190400,1129093300,10000,10000,10000,10000,0
20241023,190300,1129093300,10000,10000,10000,10000,0
20241023,190200,1129093300,10000,10000,10000,10000,0
20241023,190100,1129093300,10000,10000,10000,10000,0
20241023,190000,1129093300,10000,10000,10000,10000,0
20241023,185900,1129093300,10000,10000,10000,10000,0
20241023,185800,1129093300,10000,10000,10000,10000,0
20241023,185700,1129093300,10000,10000,10000,10000,0
20241023,185600,1129093300,10000,10000,10000,10000,0
20241023,185500,1129093300,10000,10000,10000,10000,0
20241023,185400,1129093300,10000,10000,10000,10000,0
20241023,185300,1129093300,10000,10000,10000,10000,0
20241023,185200,1129093300,10000,10000,10000,10000,0
20241023,185100,1129093300,10000,10000,10000,10000,0
20241023,185000,1129093300,10000,10000,10000,10000,0
20241023,184900,1129093300,10000,10000,10000,10000,5778
20241023,184800,1129093300,10000,10000,10000,10000,0
20241023,184700,1129093300,10000,10000,10000,10000,0
20241023,184600,1129093300,10000,10000,10000,10000,0
20241023,184500,1129093300,10000,10000,10000,10000,0
20241023,184400,1129093300,10000,10000,10000,10000,0
20241023,184300,1129093300,10000,10000,10000,10000,0
20241023,184200,1129093300,10000,10000,10000,10000,0
20241023,184100,1129093300,10000,10000,10000,10000,0
20241023,184000,1129093300,10000,10000,10000,10000,0
20241023,183900,1129093300,10000,10000,10000,10000,0
20241023,183800,1129093300,10000,10000,10000,10000,0
20241023,183700,1129093300,10000,10000,10000,10000,0
20241023,183600,1129093300,10000,10000,10000,10000,0
20241023,183500,1129093300,10000,10000,10000,10000,0
20241023,183400,1129093300,10000,10000,10000,10000,0
20241023,183300,1129093300,10000,10000,10000,10000,0
20241023,183200,1129093300,10000,10000,10000,10000,0
20241023,183100,1129093300,10000,10000,10000,10000,0
20241023,183000,1129093300,10000,10000,10000,10000,0
20241023,182900,1129093300,10000,10000,10000,10000,0
20241023,182800,1129093300,10000,10000,10000,10000,0
20241023,182700,1129093300,10000,10000,10000,10000,0
20241023,182600,1129093300,10000,10000,10000,10000,0
20241023,182500,1129093300,10000,10000,10000,10000,0
20241023,182400,1129093300,10000,10000,10000,10000,0
20241023,182300,1129093300,10000,10000,10000,10000,0
20241023,182200,1129093300,10000,10000,10000,10000,0
20241023,182100,1129093300,10000,10000,10000,10000,0
20241023,182000,1129093300,10000,10000,10000,10000,0
20241023,181900,1129093300,10000,10000,10000,10000,5778
20241023,181800,1129093300,10000,10000,10000,10000,0
20241023,181700,1129093300,10000,10000,10000,10000,0
20241023,181600,1129093300,10000,10000,10000,10000,0
20241023,181500,1129093300,10000,10000,10000,10000,0
20241023,181400,1129093300,10000,10000,10000,10000,0
20241023,181300,1129093300,10000,10000,10000,10000,0
20241023,181200,1129093300,10000,10000,10000,10000,0
20241023,181100,1129093300,10000,10000,10000,10000,0
20241023,181000,1129093300,10000,10000,10000,10000,0
20241023,180900,1129093300,10000,10000,10000,10000,0
20241023,180800,1129093300,10000,10000,10000,10000,0
20241023,180700,1129093300,10000,10000,10000,10000,0
20241023,180600,1129093300,10000,10000,10000,10000,0
20241023,180500,1129093300,10000,10000,10000,10000,0
20241023,180400,1129093300,10000,10000,10000,10000,0
20241023,180300,1129093300,10000,10000,10000,10000,0
20241023,180200,1129093300,10000,10000,10000,10000,0
20241023,180100,1129093300,10000,10000,10000,10000,0
20241023,180000,1129093300,10000,10000,10000,10000,0
20241023,175900,1129093300,10000,10000,10000,10000,0
20241023,175800,1129093300,10000,10000,10000,10000,0
20241023,175700,1129093300,10000,10000,10000,10000,0
20241023,175600,1129093300,10000,10000,10000,10000,0
20241023,175500,1129093300,10000,10000,10000,10000,0
20241023,175400,1129093300,10000,10000,10000,10000,0
20241023,175300,1129093300,10000,10000,10000,10000,0
20241023,175200,1129093300,10000,10000,10000,10000,0
20241023,175100,1129093300,10000,10000,10000,10000,0
20241023,175000,1129093300,10000,10000,10000,10000,0
20241023,174900,1129093300,10000,10000,10000,10000,5778
20241023,174800,1129093300,10000,10000,10000,10000,0
20241023,174700,1129093300,10000,10000,10000,10000,0
20241023,174600,1129093300,10000,10000,10000,10000,0
20241023,174500,1129093300,10000,10000,10000,10000,0
20241023,174400,1129093300,10000,10000,10000,10000,0
20241023,174300,1129093300,10000,10000,10000,10000,0
20241023,174200,1129093300,10000,10000,10000,10000,0
20241023,174100,1129093300,10000,10000,10000,10000,0
20241023,174000,1129093300,10000,10000,10000,10000,0
20241023,173900,1129093300,10000,10000,10000,10000,0
20241023,173800,1129093300,10000,10000,10000,10000,0
20241023,173700,1129093300,10000,10000,10000,10000,0
20241023,173600,1129093300,10000,10000,10000,10000,0
20241023,173500,1129093300,10000,10000,10000,10000,0
20241023,173400,1129093300,10000,10000,10000,10000,0
20241023,173300,1129093300,10000,10000,10000,10000,0
20241023,173200,1129093300,10000,10000,10000,10000,0
20241023,173100,1129093300,10000,10000,10000,10000,0
20241023,173000,1129093300,10000,10000,10000,10000,0
20241023,172900,1129093300,10000,10000,10000,10000,0
20241023,172800,1129093300,10000,10000,10000,10000,0
20241023,172700,1129093300,10000,10000,10000,10000,0
20241023,172600,1129093300,10000,10000,10000,10000,0
20241023,172500,1129093300,10000,10000,10000,10000,0
20241023,172400,1129093300,10000,10000,10000,10000,0
20241023,172300,1129093300,10000,10000,10000,10000,0
20241023,172200,1129093300,10000,10000,10000,10000,0
20241023,172100,1129093300,10000,10000,10000,10000,0
20241023,172000,1129093300,10000,10000,10000,10000,0
20241023,171900,1129093300,10000,10000,10000,10000,5778
20241023,171800,1129093300,10000,10000,10000,10000,0
20241023,171700,1129093300,10000,10000,10000,10000,0
20241023,171600,1129093300,10000,10000,10000,10000,0
20241023,171500,1129093300,10000,10000,10000,10000,0
20241023,171400,1129093300,10000,10000,10000,10000,0
20241023,171300,1129093300,10000,10000,10000,10000,0
20241023,171200,1129093300,10000,10000,10000,10000,0
20241023,171100,1129093300,10000,10000,10000,10000,0
20241023,171000,1129093300,10000,10000,10000,10000,0
20241023,170900,1129093300,10000,10000,10000,10000,0
20241023,170800,1129093300,10000,10000,10000,10000,0
20241023,170700,1129093300,10000,10000,10000,10000,0
20241023,170600,1129093300,10000,10000,10000,10000,0
20241023,170500,1129093300,10000,10000,10000,10000,0
20241023,170400,1129093300,10000,10000,10000,10000,0
20241023,170300,1129093300,10000,10000,10000,10000,0
20241023,170200,1129093300,10000,10000,10000,10000,0
20241023,170100,1129093300,10000,10000,10000,10000,0
20241023,170000,1129093300,10000,10000,10000,10000,0
20241023,165900,1129093300,10000,10000,10000,10000,0
20241023,165800,1129093300,10000,10000,10000,10000,0
20241023,165700,1129093300,10000,10000,10000,10000,0
20241023,165600,1129093300,10000,10000,10000,10000,0
20241023,165500,1129093300,10000,10000,10000,10000,0
20241023,165400,1129093300,10000,10000,10000,10000,0
20241023,165300,1129093300,10000,10000,10000,10000,0
20241023,165200,1129093300,10000,10000,10000,10000,0
20241023,165100,1129093300,10000,10000,10000,10000,0
20241023,165000,1129093300,10000,10000,10000,10000,0
20241023,164900,1129093300,10000,10000,10000,10000,5778
20241023,164800,1129093300,10000,10000,10000,10000,0
20241023,164700,1129093300,10000,10000,10000,10000,0
20241023,164600,1129093300,10000,10000,10000,10000,0
20241023,164500,1129093300,10000,10000,10000,10000,0
20241023,164400,1129093300,10000,10000,10000,10000,0
20241023,164300,1129093300,10000,10000,10000,10000,0
20241023,164200,1129093300,10000,10000,10000,10000,0
20241023,164100,1129093300,10000,10000,10000,10000,0
20241023,164000,1129093300,10000,10000,10000,10000,0
20241023,163900,1129093300,10000,10000,10000,10000,0
20241023,163800,1129093300,10000,10000,10000,10000,0
20241023,163700,1129093300,10000,10000,10000,10000,0
20241023,163600,1129093300,10000,10000,10000,10000,0
20241023,163500,1129093300,10000,10000,10000,10000,0
20241023,163400,1129093300,10000,10000,10000,10000,0
20241023,163300,1129093300,10000,10000,10000,10000,0
20241023,163200,1129093300,10000,10000,10000,10000,0
20241023,163100,1129093300,10000,10000,10000,10000,0
20241023,163000,1129093300,10000,10000,10000,10000,0
20241023,162900,1129093300,10000,10000,10000,10000,0
20241023,162800,1129093300,10000,10000,10000,10000,0
20241023,162700,1129093300,10000,10000,10000,10000,0
20241023,162600,1129093300,10000,10000,10000,10000,0
20241023,162500,1129093300,10000,10000,10000,10000,0
20241023,162400,1129093300,10000,10000,10000,10000,0
20241023,162300,1129093300,10000,10000,10000,10000,0
20241023,162200,1129093300,10000,10000,10000,10000,0
20241023,162100,1129093300,10000,10000,10000,10000,0
20241023,162000,1129093300,10000,10000,10000,10000,0
20241023,161900,1129093300,10000,10000,10000,10000,5778
20241023,161800,1129093300,10000,10000,10000,10000,0
20241023,161700,1129093300,10000,10000,10000,10000,0
20241023,161600,1129093300,10000,10000,10000,10000,0
20241023,161500,1129093300,10000,10000,10000,10000,0
20241023,161400,1129093300,10000,10000,10000,10000,0
20241023,161300,1129093300,10000,10000,10000,10000,0
20241023,161200,1129093300,10000,10000,10000,10000,0
20241023,161100,1129093300,10000,10000,10000,10000,0
20241023,161000,1129093300,10000,10000,10000,10000,0
20241023,160900,1129093300,10000,10000,10000,10000,0
20241023,160800,1129093300,10000,10000,10000,10000,0
20241023,160700,1129093300,10000,10000,10000,10000,0
20241023,160600,1129093300,10000,10000,10000,10000,0
20241023,160500,1129093300,10000,10000,10000,10000,0
20241023,160400,1129093300,10000,10000,10000,10000,0
20241023,160300,1129093300,10000,10000,10000,10000,0
20241023,160200,1129093300,10000,10000,10000,10000,0
20241023,160100,1129093300,10000,10000,10000,10000,0
20241023,160000,1129093300,10000,10000,10000,10000,0
20241023,155900,1129093300,10000,10000,10000,10000,0
20241023,155800,1129093300,10000,10000,10000,10000,0
20241023,155700,1129093300,10000,10000,10000,10000,0
20241023,155600,1129093300,10000,10000,10000,10000,0
20241023,155500,1129093300,10000,10000,10000,10000,0
20241023,155400,1129093300,10000,10000,10000,10000,0
20241023,155300,1129093300,10000,10000,10000,10000,0
20241023,155200,1129093300,10000,10000,10000,10000,0
20241023,155100,1129093300,10000,10000,10000,10000,0
20241023,155000,1129093300,10000,10000,10000,10000,0
20241023,154900,1129093300,10000,10000,10000,10000,5778
20241023,154800,1129093300,10000,10000,10000,10000,0
20241023,154700,1129093300,10000,10000,10000,10000,0
20241023,154600,1129093300,10000,10000,10000,10000,0
20241023,154500,1129093300,10000,10000,10000,10000,0
20241023,154400,1129093300,10000,10000,10000,10000,0
20241023,154300,1129093300,10000,10000,10000,10000,0
20241023,154200,1129093300,10000,10000,10000,10000,0
20241023,154100,1129093300,10000,10000,10000,10000,0
20241023,154000,1129093300,10000,10000,10000,10000,0
20241023,153900,1129093300,10000,10000,10000,10000,0
20241023,153800,1129093300,10000,10000,10000,10000,0
20241023,153700,1129093300,10000,10000,10000,10000,0
20241023,153600,1129093300,10000,10000,10000,10000,0
20241023,153500,1129093300,10000,10000,10000,10000,0
20241023,153400,1129093300,10000,10000,10000,10000,0
20241023,153300,1129093300,10000,10000,10000,10000,0
20241023,153200,1129093300,10000,10000,10000,10000,0
20241023,153100,1129093300,10000,10000,10000,10000,0
20241023,153000,1129093300,10000,10000,10000,10000,5778
20241023,152900,1071313300,10010,10010,10010,10010,0
20241023,152800,1071313300,10010,10010,10010,10010,0
20241023,152700,1071313300,10010,10010,10010,10010,0
20241023,152600,1071313300,10010,10010,10010,10010,0
20241023,152500,1071313300,10010,10010,10010,10010,0
20241023,152400,1071313300,10010,10010,10010,10010,0
20241023,152300,1071313300,10010,10010,10010,10010,0
20241023,152200,1071313300,10010,10010,10010,10010,0
20241023,152100,1071313300,10010,10010,10010,10010,0
20241023,152000,1071313300,10010,10010,10010,10010,0
20241023,151900,1071313300,10010,10020,10030,10010,1281
20241023,151800,1058485920,10010,10040,10040,10010,501
20241023,151700,1053468210,10040,10050,10050,10010,864
20241023,151600,1044808270,10030,10030,10030,10030,1
20241023,151500,1044798240,10060,10020,10060,10020,201
20241023,151400,1042784180,10020,10030,10030,10020,260
20241023,151300,1040177700,10030,10060,10060,10030,153
20241023,151200,1038641240,10060,10050,10060,10050,933
20241023,151100,1029256300,10030,10040,10050,10030,551
20241023,151000,1023728730,10040,10040,10040,10040,513
20241023,150900,1018578210,10040,10050,10050,10040,284
20241023,150800,1015724410,10050,10050,10050,10050,100
20241023,150700,1014719410,10040,10040,10040,10040,165
20241023,150600,1013062810,10030,10030,10030,10030,800
20241023,150500,1005038810,10030,10040,10040,10030,437
20241023,150400,1000652330,10040,10070,10070,10040,409
20241023,150300,996541800,10060,10060,10060,10060,501
20241023,150200,991501740,10070,10060,10070,10060,2
20241023,150100,991481610,10070,10070,10070,10070,0
20241023,150000,991481610,10070,10060,10070,10060,21
20241023,145900,991270340,10060,10060,10060,10060,105
20241023,145800,990214040,10060,10070,10070,10060,103
20241023,145700,989177030,10060,10060,10060,10060,2
20241023,145600,989156910,10070,10070,10080,10070,232
20241023,145500,986820660,10080,10070,10080,10070,97
20241023,145400,985843800,10070,10070,10070,10070,210
20241023,145300,983729100,10080,10070,10080,10070,81
20241023,145200,982913410,10080,10080,10080,10080,20
20241023,145100,982711810,10080,10070,10080,10070,1010
20241023,145000,972532010,10080,10080,10080,10080,1
20241023,144900,972521930,10060,10060,10080,10060,237
20241023,144800,970137650,10060,10070,10070,10060,916
20241023,144700,960920140,10080,10080,10080,10080,79
20241023,144600,960123820,10080,10080,10090,10080,25
20241023,144500,959871810,10080,10090,10090,10080,40
20241023,144400,959468510,10080,10100,10100,10080,464
20241023,144300,954787470,10100,10100,10100,10080,118
20241023,144200,953596070,10080,10090,10090,10080,35
20241023,144100,953243000,10110,10110,10110,10090,118
20241023,144000,952052120,10110,10110,10110,10100,12
20241023,143900,951930900,10090,10080,10090,10080,340
20241023,143800,948500700,10110,10090,10110,10090,1046
20241023,143700,937936220,10090,10090,10090,10090,188
20241023,143600,936039300,10080,10080,10080,10080,5
20241023,143500,935988900,10090,10090,10100,10090,366
20241023,143400,932295930,10100,10090,10100,10090,432
20241023,143300,927937040,10090,10080,10090,10080,1138
20241023,143200,916459620,10090,10070,10090,10070,2454
20241023,143100,891723200,10070,10070,10070,10070,50
20241023,143000,891219700,10070,10060,10070,10060,121
20241023,142900,890001250,10070,10070,10080,10070,89
20241023,142800,889105000,10070,10070,10070,10070,277
20241023,142700,886315610,10070,10070,10070,10070,531
20241023,142600,880968440,10070,10080,10080,10070,808
20241023,142500,872830870,10080,10070,10080,10070,68
20241023,142400,872145440,10080,10070,10080,10070,944
20241023,142300,862639350,10070,10070,10070,10060,570
20241023,142200,856904490,10060,10070,10070,10060,22
20241023,142100,856682960,10070,10070,10070,10060,145
20241023,142000,855222840,10070,10060,10070,10060,3
20241023,141900,855192650,10070,10070,10070,10060,39
20241023,141800,854799950,10060,10060,10060,10050,122
20241023,141700,853572640,10060,10050,10060,10050,66
20241023,141600,852909330,10050,10050,10050,10050,3
20241023,141500,852879180,10050,10060,10060,10050,80
20241023,141400,852074390,10070,10070,10070,10070,0
20241023,141300,852074390,10070,10060,10070,10060,404
20241023,141200,848008160,10070,10060,10070,10060,214
20241023,141100,845855310,10060,10070,10070,10060,2
20241023,141000,845835180,10060,10060,10070,10060,95
20241023,140900,844879170,10060,10050,10060,10050,467
20241023,140800,840185790,10070,10050,10070,10050,83
20241023,140700,839351020,10050,10050,10050,10050,505
20241023,140600,834275770,10050,10060,10060,10050,6
20241023,140500,834215460,10050,10050,10050,10050,2
20241023,140400,834195360,10070,10060,10070,10060,173
20241023,140300,832453360,10060,10050,10060,10050,4
20241023,140200,832413150,10070,10070,10070,10070,10
20241023,140100,832312450,10050,10050,10070,10050,11
20241023,140000,832201720,10050,10050,10050,10050,2
20241023,135900,832181620,10050,10050,10050,10050,2
20241023,135800,832161520,10050,10060,10060,10050,524
20241023,135700,826890100,10070,10070,10070,10070,118
20241023,135600,825701840,10060,10070,10070,10060,74
20241023,135500,824957000,10070,10070,10080,10070,67
20241023,135400,824282210,10070,10050,10070,10050,715
20241023,135300,817087010,10050,10060,10060,10050,7
20241023,135200,817016640,10050,10050,10050,10050,12
20241023,135100,816896040,10050,10030,10050,10030,41
20241023,135000,816484030,10040,10040,10050,10040,197
20241023,134900,814505370,10040,10050,10060,10040,895
20241023,134800,805511510,10040,10040,10040,10030,664
20241023,134700,798844960,10030,10030,10030,10030,210
20241023,134600,796738660,10030,10030,10030,10030,4
20241023,134500,796698540,10040,10030,10040,10030,511
20241023,134400,791570110,10030,10040,10040,10030,101
20241023,134300,790556080,10030,10030,10030,10030,4
20241023,134200,790515960,10040,10030,10040,10030,326
20241023,134100,787245180,10020,10030,10030,10020,201
20241023,134000,785229160,10030,10010,10030,10010,625
20241023,133900,778966680,10010,10010,10010,10010,0
20241023,133800,778966680,10010,10010,10010,10010,1
20241023,133700,778956670,10010,10010,10010,10010,1
20241023,133600,778946660,10020,10020,10020,10010,106
20241023,133500,777884590,10010,10010,10010,10010,1
20241023,133400,777874580,10010,10010,10010,10010,300
20241023,133300,774871580,10010,10020,10020,10010,83
20241023,133200,774039970,10000,10000,10000,10000,2
20241023,133100,774019970,10000,10010,10010,10000,92
20241023,133000,773099060,10010,10010,10010,10010,5
20241023,132900,773049010,10010,10010,10010,10010,23
20241023,132800,772818780,10010,10020,10020,10010,258
20241023,132700,770235420,10010,10010,10010,10010,282
20241023,132600,767412600,10000,10010,10010,10000,20
20241023,132500,767212450,10010,10010,10010,10010,82
20241023,132400,766391630,10010,10010,10020,10010,22
20241023,132300,766171320,10010,10020,10020,10010,37
20241023,132200,765800850,10020,10000,10020,9990,101
20241023,132100,764791570,10000,10020,10020,10000,111
20241023,132000,763680980,10020,9990,10020,9990,15
20241023,131900,763530980,9990,10020,10020,9990,45
20241023,131800,763080940,10000,10000,10000,10000,2
20241023,131700,763060940,10020,10000,10020,10000,1915
20241023,131600,743902070,9990,10000,10000,9990,1445
20241023,131500,729453850,9990,9990,9990,9990,4
20241023,131400,729413890,9990,9980,9990,9980,1562
20241023,131300,713809530,9980,9980,9990,9980,3721
20241023,131200,676670560,9970,9970,9970,9970,1
20241023,131100,676660590,9970,9960,9980,9960,3238
20241023,131000,644355740,9940,9920,9950,9920,123
20241023,130900,643131950,9950,9940,9950,9910,96
20241023,130800,642178020,9910,9920,9940,9910,178
20241023,130700,640413030,9920,9930,9940,9920,677
20241023,130600,633696130,9930,9930,9930,9920,163
20241023,130500,632077690,9930,9930,9930,9930,2
20241023,130400,632057830,9930,9930,9930,9930,15
20241023,130300,631908880,9930,9930,9930,9930,3
20241023,130200,631879090,9930,9930,9930,9930,1
20241023,130100,631869160,9940,9930,9940,9930,21
20241023,130000,631660430,9930,9930,9940,9930,5
20241023,125900,631610770,9930,9930,9930,9930,0
20241023,125800,631610770,9930,9930,9930,9930,2
20241023,125700,631590910,9960,9930,9960,9930,304
20241023,125600,628566110,9920,9930,9930,9920,401
20241023,125500,624584380,9930,9930,9930,9930,7
20241023,125400,624514870,9940,9940,9940,9940,30
20241023,125300,624216670,9930,9930,9930,9930,5
20241023,125200,624167020,9920,9920,9920,9920,0
20241023,125100,624167020,9920,9930,9930,9920,2
20241023,125000,624147170,9920,9920,9920,9920,23
20241023,124900,623919010,9920,9920,9920,9920,0
20241023,124800,623919010,9920,9920,9920,9920,414
20241023,124700,619812130,9920,9920,9920,9920,2
20241023,124600,619792290,9920,9920,9920,9920,5
20241023,124500,619742690,9920,9920,9920,9920,2
20241023,124400,619722850,9920,9930,9930,9920,149
20241023,124300,618243290,9930,9930,9930,9930,8
20241023,124200,618163850,9940,9940,9940,9940,0
20241023,124100,618163850,9940,9930,9940,9930,8
20241023,124000,618084360,9930,9940,9940,9930,495
20241023,123900,613164120,9940,9940,9940,9940,0
20241023,123800,613164120,9940,9940,9940,9940,1
20241023,123700,613154180,9940,9940,9940,9940,3
20241023,123600,613124360,9950,9960,9960,9950,547
20241023,123500,607681500,9950,9950,9950,9950,1
20241023,123400,607671550,9950,9950,9950,9950,1
20241023,123300,607661600,9950,9950,9950,9950,4
20241023,123200,607621800,9950,9950,9950,9950,8
20241023,123100,607542200,9950,9950,9950,9950,1
20241023,123000,607532250,9950,9960,9980,9950,467
20241023,122900,602879520,9970,9970,9970,9970,27
20241023,122800,602610330,9970,9980,9980,9970,376
20241023,122700,598861210,9980,9970,9980,9970,69
20241023,122600,598172630,9970,9970,9970,9970,2
20241023,122500,598152690,9980,9990,9990,9980,646
20241023,122400,591705570,9980,9980,9980,9980,0
20241023,122300,591705570,9980,9990,9990,9970,64
20241023,122200,591066260,9980,9970,9980,9970,144
20241023,122100,589629190,9970,9980,9980,9970,120
20241023,122000,588431600,9980,9970,9980,9970,55
20241023,121900,587882750,9980,9980,9980,9980,98
20241023,121800,586904710,9980,9980,9980,9970,112
20241023,121700,585786960,9980,9960,9980,9960,1258
20241023,121600,573234700,9960,9960,9960,9960,1
20241023,121500,573224740,9950,9950,9950,9950,1
20241023,121400,573214790,9970,9950,9970,9950,551
20241023,121300,567721360,9970,9950,9970,9950,59
20241023,121200,567133740,9960,9950,9960,9950,39
20241023,121100,566745310,9960,9960,9960,9960,645
20241023,121000,560321110,9940,9960,9960,9940,88
20241023,120900,559444710,9940,9940,9940,9940,1
20241023,120800,559434770,9940,9960,9960,9940,11
20241023,120700,559325230,9960,9950,9960,9930,375
20241023,120600,555593240,9950,9950,9950,9950,90
20241023,120500,554697740,9950,9940,9950,9940,11
20241023,120400,554588300,9950,9950,9950,9950,103
20241023,120300,553563450,9950,9950,9950,9950,131
20241023,120200,552260000,9950,9940,9950,9940,103
20241023,120100,551236170,9940,9940,9940,9940,1
20241023,120000,551226230,9930,9940,9940,9930,185
20241023,115900,549387380,9950,9940,9950,9940,8
20241023,115800,549307790,9940,9940,9940,9940,1
20241023,115700,549297850,9960,9940,9960,9940,7
20241023,115600,549228220,9960,9950,9960,9950,11
20241023,115500,549118760,9960,9960,9960,9940,343
20241023,115400,545702520,9960,9950,9960,9940,251
20241023,115300,543203520,9940,9950,9950,9940,32
20241023,115200,542885140,9950,9930,9950,9930,3
20241023,115100,542855330,9950,9950,9950,9950,101
20241023,115000,541850380,9930,9930,9930,9930,4
20241023,114900,541810660,9930,9930,9930,9930,250
20241023,114800,539328160,9930,9930,9930,9930,23
20241023,114700,539099770,9940,9930,9940,9930,15
20241023,114600,538950720,9930,9930,9930,9930,0
20241023,114500,538950720,9930,9930,9930,9930,2
20241023,114400,538930860,9930,9930,9960,9930,5
20241023,114300,538881180,9950,9950,9950,9950,150
20241023,114200,537388680,9950,9950,9950,9950,1
20241023,114100,537378730,9950,9950,9950,9950,96
20241023,114000,536423530,9950,9950,9950,9950,4
20241023,113900,536383730,9960,9950,9960,9950,32
20241023,113800,536065080,9950,9950,9950,9950,56
20241023,113700,535507880,9930,9940,9950,9930,1819
20241023,113600,517416840,9950,9960,9960,9950,184
20241023,113500,515585790,9960,9960,9960,9960,300
20241023,113400,512597790,9950,9940,9950,9940,6
20241023,113300,512538110,9940,9940,9940,9940,0
20241023,113200,512538110,9940,9960,9970,9940,175
20241023,113100,510794960,9940,9940,9940,9940,47
20241023,113000,510327780,9930,9930,9930,9930,76
20241023,112900,509573100,9930,9930,9930,9930,1
20241023,112800,509563170,9950,9950,9950,9950,9
20241023,112700,509473620,9960,9920,9960,9920,164
20241023,112600,507840380,9960,9960,9960,9960,287
20241023,112500,504981860,9960,9940,9960,9940,2025
20241023,112400,484822650,9940,9920,9940,9910,684
20241023,112300,478036170,9920,9920,9920,9920,52
20241023,112200,477520330,9910,9900,9910,9900,501
20241023,112100,472559380,9940,9900,9940,9900,201
20241023,112000,470569440,9900,9900,9900,9900,3
20241023,111900,470539740,9940,9940,9940,9900,155
20241023,111800,468999880,9900,9900,9900,9900,0
20241023,111700,468999880,9900,9900,9900,9900,5
20241023,111600,468950380,9940,9940,9950,9940,119
20241023,111500,467767510,9900,9900,9900,9900,1
20241023,111400,467757610,9900,9900,9900,9900,7
20241023,111300,467688310,9900,9950,9950,9900,2
20241023,111200,467668460,9880,9930,9940,9880,128
20241023,111100,466396700,9930,9880,9940,9880,185
20241023,111000,464559710,9930,9920,9930,9880,287
20241023,110900,461718520,9890,9930,9930,9890,131
20241023,110800,460418930,9930,9920,9930,9920,33
20241023,110700,460091560,9880,9880,9880,9880,5
20241023,110600,460042160,9880,9880,9880,9880,42
20241023,110500,459627200,9930,9930,9930,9930,1
20241023,110400,459617270,9870,9870,9870,9870,44
20241023,110300,459182990,9890,9880,9890,9870,1401
20241023,110200,445331120,9880,9890,9890,9880,128
20241023,110100,444065220,9890,9890,9930,9880,1075
20241023,110000,433434230,9890,9900,9920,9890,284
20241023,105900,430621950,9900,9900,9900,9900,2
20241023,105800,430602150,9930,9930,9930,9930,1
20241023,105700,430592220,9890,9900,9900,9890,954
20241023,105600,421147660,9900,9900,9900,9900,3
20241023,105500,421117960,9930,9920,9930,9920,3
20241023,105400,421088190,9900,9920,9920,9900,4
20241023,105300,421048560,9920,9920,9920,9920,51
20241023,105200,420542640,9900,9890,9920,9890,165
20241023,105100,418909290,9840,9840,9900,9840,172
20241023,105000,417212740,9840,9840,9840,9840,0
20241023,104900,417212740,9840,9890,9900,9840,199
20241023,104800,415244970,9880,9880,9880,9880,24
20241023,104700,415007850,9830,9830,9830,9830,386
20241023,104600,411213470,9830,9830,9840,9830,461
20241023,104500,406680430,9830,9830,9830,9830,1
20241023,104400,406670600,9820,9890,9890,9820,24
20241023,104300,406433520,9860,9850,9860,9850,353
20241023,104200,402953500,9810,9810,9810,9810,3
20241023,104100,402924070,9810,9810,9810,9810,3
20241023,104000,402894640,9810,9810,9810,9810,0
20241023,103900,402894640,9810,9810,9810,9810,1
20241023,103800,402884830,9810,9820,9850,9810,206
20241023,103700,400863880,9810,9810,9810,9810,120
20241023,103600,399686680,9820,9800,9820,9800,260
20241023,103500,397138120,9800,9810,9810,9800,1922
20241023,103400,378302400,9800,9800,9800,9800,4
20241023,103300,378263200,9820,9800,9820,9800,41
20241023,103200,377860600,9820,9820,9820,9820,4
20241023,103100,377821320,9800,9820,9820,9800,77
20241023,103000,377065300,9800,9820,9820,9800,3150
20241023,102900,346186210,9820,9830,9830,9820,202
20241023,102800,344202370,9820,9830,9830,9820,154
20241023,102700,342689990,9820,9820,9820,9820,0
20241023,102600,342689990,9820,9830,9830,9820,53
20241023,102500,342169010,9830,9820,9830,9820,210
20241023,102400,340106710,9820,9830,9860,9820,156
20241023,102300,338573250,9830,9830,9830,9830,102
20241023,102200,337570590,9830,9830,9830,9820,248
20241023,102100,335134120,9830,9830,9860,9830,107
20241023,102000,334082250,9830,9830,9830,9830,312
20241023,101900,331015290,9830,9850,9850,9830,19
20241023,101800,330828160,9850,9860,9860,9850,1068
20241023,101700,320308260,9850,9860,9860,9850,307
20241023,101600,317281250,9870,9870,9870,9860,302
20241023,101500,314300760,9890,9890,9890,9890,10
20241023,101400,314201860,9870,9900,9900,9870,3110
20241023,101300,283456410,9900,9900,9900,9900,1
20241023,101200,283446510,9900,9900,9900,9900,2
20241023,101100,283426710,9890,9900,9910,9890,1033
20241023,101000,273203400,9890,9910,9910,9890,21
20241023,100900,272995310,9910,9930,9930,9910,3
20241023,100800,272965560,9930,9900,9930,9890,4
20241023,100700,272925940,9930,9930,9930,9890,20
20241023,100600,272727380,9890,9900,9900,9890,53
20241023,100500,272202690,9890,9890,9890,9890,101
20241023,100400,271203800,9890,9900,9900,9890,10
20241023,100300,271104830,9890,9890,9890,9890,16
20241023,100200,270946590,9890,9890,9890,9890,6
20241023,100100,270887250,9880,9880,9880,9880,104
20241023,100000,269859730,9890,9890,9890,9880,73
20241023,095900,269137770,9890,9890,9890,9890,3
20241023,095800,269108100,9880,9880,9880,9880,21
20241023,095700,268900620,9880,9880,9880,9880,0
20241023,095600,268900620,9880,9880,9880,9880,3
20241023,095500,268870980,9910,9880,9910,9880,13
20241023,095400,268742500,9890,9880,9890,9880,151
20241023,095300,267250610,9890,9890,9890,9890,1028
20241023,095200,257083690,9890,9890,9890,9890,91
20241023,095100,256183700,9890,9910,9910,9890,819
20241023,095000,248067430,9910,9910,9910,9910,95
20241023,094900,247125980,9910,9940,9940,9910,303
20241023,094800,244114190,9940,9910,9940,9910,207
20241023,094700,242056760,9940,9940,9940,9910,202
20241023,094600,240054560,9910,9910,9940,9910,103
20241023,094500,239033800,9910,9910,9910,9910,3
20241023,094400,239004070,9940,9920,9940,9910,13
20241023,094300,238875110,9940,9930,9940,9910,15
20241023,094200,238726080,9950,9950,9950,9920,119
20241023,094100,237544470,9940,9950,9950,9930,14
20241023,094000,237405340,9950,9950,9950,9910,55
20241023,093900,236858130,9950,9890,9950,9880,309
20241023,093800,233795960,9880,9890,9920,9880,297
20241023,093700,230856280,9850,9890,9890,9850,460
20241023,093600,226323660,9860,9890,9900,9860,37
20241023,093500,225957750,9860,9850,9890,9850,5
20241023,093400,225908450,9850,9900,9900,9850,49
20241023,093300,225425260,9900,9870,9900,9840,95
20241023,093200,224488800,9840,9830,9850,9830,6
20241023,093100,224429780,9830,9830,9830,9830,87
20241023,093000,223574570,9830,9830,9830,9830,1
20241023,092900,223564740,9870,9870,9870,9870,7
20241023,092800,223495650,9870,9810,9880,9810,827
20241023,092700,215379950,9810,9800,9810,9800,1334
20241023,092600,202293420,9810,9810,9810,9810,101
20241023,092500,201302610,9810,9770,9810,9770,939
20241023,092400,192128490,9810,9810,9810,9770,210
20241023,092300,190075180,9780,9780,9780,9780,301
20241023,092200,187131400,9800,9770,9800,9770,801
20241023,092100,179301630,9770,9780,9820,9770,726
20241023,092000,172206630,9780,9820,9820,9780,649
20241023,091900,165851530,9830,9850,9850,9830,32
20241023,091800,165536630,9860,9830,9860,9800,1045
20241023,091700,155287490,9830,9830,9830,9820,92
20241023,091600,154383290,9830,9840,9840,9820,1868
20241023,091500,136030000,9840,9850,9850,9840,294
20241023,091400,133136560,9850,9850,9860,9840,820
20241023,091300,125061060,9850,9880,9880,9850,1852
20241023,091200,106780330,9880,9890,9910,9880,34
20241023,091100,106444130,9890,9900,9900,9890,1682
20241023,091000,89799100,9890,9920,9920,9890,3
20241023,090900,89769370,9890,9880,9920,9880,99
20241023,090800,88790700,9870,9900,9900,9870,2113
20241023,090700,67883780,9910,9940,9940,9910,182
20241023,090600,66078860,9940,9940,9940,9940,1
20241023,090500,66068920,9900,9900,9900,9890,2606
20241023,090400,40285160,9900,9980,9980,9900,825
20241023,090300,32086600,9970,9970,9970,9970,11
20241023,090200,31976930,9970,9980,9980,9970,309
20241023,090100,28893210,9990,9980,9990,9980,1132
20241023,090000,17592090,9950,9960,9970,9950,1766