KissMeData/044340/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,191700,178270620,9110,9110,9110,9110,658
20231023,191600,178270620,9110,9110,9110,9110,0
20231023,191500,178270620,9110,9110,9110,9110,0
20231023,191400,178270620,9110,9110,9110,9110,0
20231023,191300,178270620,9110,9110,9110,9110,0
20231023,191200,178270620,9110,9110,9110,9110,0
20231023,191100,178270620,9110,9110,9110,9110,0
20231023,191000,178270620,9110,9110,9110,9110,0
20231023,190900,178270620,9110,9110,9110,9110,0
20231023,190800,178270620,9110,9110,9110,9110,0
20231023,190700,178270620,9110,9110,9110,9110,0
20231023,190600,178270620,9110,9110,9110,9110,0
20231023,190500,178270620,9110,9110,9110,9110,0
20231023,190400,178270620,9110,9110,9110,9110,0
20231023,190300,178270620,9110,9110,9110,9110,0
20231023,190200,178270620,9110,9110,9110,9110,0
20231023,190100,178270620,9110,9110,9110,9110,0
20231023,190000,178270620,9110,9110,9110,9110,0
20231023,185900,178270620,9110,9110,9110,9110,0
20231023,185800,178270620,9110,9110,9110,9110,0
20231023,185700,178270620,9110,9110,9110,9110,0
20231023,185600,178270620,9110,9110,9110,9110,0
20231023,185500,178270620,9110,9110,9110,9110,0
20231023,185400,178270620,9110,9110,9110,9110,0
20231023,185300,178270620,9110,9110,9110,9110,0
20231023,185200,178270620,9110,9110,9110,9110,0
20231023,185100,178270620,9110,9110,9110,9110,0
20231023,185000,178270620,9110,9110,9110,9110,0
20231023,184900,178270620,9110,9110,9110,9110,0
20231023,184800,178270620,9110,9110,9110,9110,0
20231023,184700,178270620,9110,9110,9110,9110,658
20231023,184600,178270620,9110,9110,9110,9110,0
20231023,184500,178270620,9110,9110,9110,9110,0
20231023,184400,178270620,9110,9110,9110,9110,0
20231023,184300,178270620,9110,9110,9110,9110,0
20231023,184200,178270620,9110,9110,9110,9110,0
20231023,184100,178270620,9110,9110,9110,9110,0
20231023,184000,178270620,9110,9110,9110,9110,0
20231023,183900,178270620,9110,9110,9110,9110,0
20231023,183800,178270620,9110,9110,9110,9110,0
20231023,183700,178270620,9110,9110,9110,9110,0
20231023,183600,178270620,9110,9110,9110,9110,0
20231023,183500,178270620,9110,9110,9110,9110,0
20231023,183400,178270620,9110,9110,9110,9110,0
20231023,183300,178270620,9110,9110,9110,9110,0
20231023,183200,178270620,9110,9110,9110,9110,0
20231023,183100,178270620,9110,9110,9110,9110,0
20231023,183000,178270620,9110,9110,9110,9110,0
20231023,182900,178270620,9110,9110,9110,9110,0
20231023,182800,178270620,9110,9110,9110,9110,0
20231023,182700,178270620,9110,9110,9110,9110,0
20231023,182600,178270620,9110,9110,9110,9110,0
20231023,182500,178270620,9110,9110,9110,9110,0
20231023,182400,178270620,9110,9110,9110,9110,0
20231023,182300,178270620,9110,9110,9110,9110,0
20231023,182200,178270620,9110,9110,9110,9110,0
20231023,182100,178270620,9110,9110,9110,9110,0
20231023,182000,178270620,9110,9110,9110,9110,0
20231023,181900,178270620,9110,9110,9110,9110,0
20231023,181800,178270620,9110,9110,9110,9110,0
20231023,181700,178270620,9110,9110,9110,9110,658
20231023,181600,178270620,9110,9110,9110,9110,0
20231023,181500,178270620,9110,9110,9110,9110,0
20231023,181400,178270620,9110,9110,9110,9110,0
20231023,181300,178270620,9110,9110,9110,9110,0
20231023,181200,178270620,9110,9110,9110,9110,0
20231023,181100,178270620,9110,9110,9110,9110,0
20231023,181000,178270620,9110,9110,9110,9110,0
20231023,180900,178270620,9110,9110,9110,9110,0
20231023,180800,178270620,9110,9110,9110,9110,0
20231023,180700,178270620,9110,9110,9110,9110,0
20231023,180600,178270620,9110,9110,9110,9110,0
20231023,180500,178270620,9110,9110,9110,9110,0
20231023,180400,178270620,9110,9110,9110,9110,0
20231023,180300,178270620,9110,9110,9110,9110,0
20231023,180200,178270620,9110,9110,9110,9110,0
20231023,180100,178270620,9110,9110,9110,9110,0
20231023,180000,178270620,9110,9110,9110,9110,0
20231023,175900,178270620,9110,9110,9110,9110,0
20231023,175800,178270620,9110,9110,9110,9110,0
20231023,175700,178270620,9110,9110,9110,9110,0
20231023,175600,178270620,9110,9110,9110,9110,0
20231023,175500,178270620,9110,9110,9110,9110,0
20231023,175400,178270620,9110,9110,9110,9110,0
20231023,175300,178270620,9110,9110,9110,9110,0
20231023,175200,178270620,9110,9110,9110,9110,0
20231023,175100,178270620,9110,9110,9110,9110,0
20231023,175000,178270620,9110,9110,9110,9110,0
20231023,174900,178270620,9110,9110,9110,9110,0
20231023,174800,178270620,9110,9110,9110,9110,0
20231023,174700,178270620,9110,9110,9110,9110,658
20231023,174600,178270620,9110,9110,9110,9110,0
20231023,174500,178270620,9110,9110,9110,9110,0
20231023,174400,178270620,9110,9110,9110,9110,0
20231023,174300,178270620,9110,9110,9110,9110,0
20231023,174200,178270620,9110,9110,9110,9110,0
20231023,174100,178270620,9110,9110,9110,9110,0
20231023,174000,178270620,9110,9110,9110,9110,0
20231023,173900,178270620,9110,9110,9110,9110,0
20231023,173800,178270620,9110,9110,9110,9110,0
20231023,173700,178270620,9110,9110,9110,9110,0
20231023,173600,178270620,9110,9110,9110,9110,0
20231023,173500,178270620,9110,9110,9110,9110,0
20231023,173400,178270620,9110,9110,9110,9110,0
20231023,173300,178270620,9110,9110,9110,9110,0
20231023,173200,178270620,9110,9110,9110,9110,0
20231023,173100,178270620,9110,9110,9110,9110,0
20231023,173000,178270620,9110,9110,9110,9110,0
20231023,172900,178270620,9110,9110,9110,9110,0
20231023,172800,178270620,9110,9110,9110,9110,0
20231023,172700,178270620,9110,9110,9110,9110,0
20231023,172600,178270620,9110,9110,9110,9110,0
20231023,172500,178270620,9110,9110,9110,9110,0
20231023,172400,178270620,9110,9110,9110,9110,0
20231023,172300,178270620,9110,9110,9110,9110,0
20231023,172200,178270620,9110,9110,9110,9110,0
20231023,172100,178270620,9110,9110,9110,9110,0
20231023,172000,178270620,9110,9110,9110,9110,0
20231023,171900,178270620,9110,9110,9110,9110,0
20231023,171800,178270620,9110,9110,9110,9110,0
20231023,171700,178270620,9110,9110,9110,9110,658
20231023,171600,178270620,9110,9110,9110,9110,0
20231023,171500,178270620,9110,9110,9110,9110,0
20231023,171400,178270620,9110,9110,9110,9110,0
20231023,171300,178270620,9110,9110,9110,9110,0
20231023,171200,178270620,9110,9110,9110,9110,0
20231023,171100,178270620,9110,9110,9110,9110,0
20231023,171000,178270620,9110,9110,9110,9110,0
20231023,170900,178270620,9110,9110,9110,9110,0
20231023,170800,178270620,9110,9110,9110,9110,0
20231023,170700,178270620,9110,9110,9110,9110,0
20231023,170600,178270620,9110,9110,9110,9110,0
20231023,170500,178270620,9110,9110,9110,9110,0
20231023,170400,178270620,9110,9110,9110,9110,0
20231023,170300,178270620,9110,9110,9110,9110,0
20231023,170200,178270620,9110,9110,9110,9110,0
20231023,170100,178270620,9110,9110,9110,9110,0
20231023,170000,178270620,9110,9110,9110,9110,0
20231023,165900,178270620,9110,9110,9110,9110,0
20231023,165800,178270620,9110,9110,9110,9110,0
20231023,165700,178270620,9110,9110,9110,9110,0
20231023,165600,178270620,9110,9110,9110,9110,0
20231023,165500,178270620,9110,9110,9110,9110,0
20231023,165400,178270620,9110,9110,9110,9110,0
20231023,165300,178270620,9110,9110,9110,9110,0
20231023,165200,178270620,9110,9110,9110,9110,0
20231023,165100,178270620,9110,9110,9110,9110,0
20231023,165000,178270620,9110,9110,9110,9110,0
20231023,164900,178270620,9110,9110,9110,9110,0
20231023,164800,178270620,9110,9110,9110,9110,0
20231023,164700,178270620,9110,9110,9110,9110,658
20231023,164600,178270620,9110,9110,9110,9110,0
20231023,164500,178270620,9110,9110,9110,9110,0
20231023,164400,178270620,9110,9110,9110,9110,0
20231023,164300,178270620,9110,9110,9110,9110,0
20231023,164200,178270620,9110,9110,9110,9110,0
20231023,164100,178270620,9110,9110,9110,9110,0
20231023,164000,178270620,9110,9110,9110,9110,0
20231023,163900,178270620,9110,9110,9110,9110,0
20231023,163800,178270620,9110,9110,9110,9110,0
20231023,163700,178270620,9110,9110,9110,9110,0
20231023,163600,178270620,9110,9110,9110,9110,0
20231023,163500,178270620,9110,9110,9110,9110,0
20231023,163400,178270620,9110,9110,9110,9110,0
20231023,163300,178270620,9110,9110,9110,9110,0
20231023,163200,178270620,9110,9110,9110,9110,0
20231023,163100,178270620,9110,9110,9110,9110,0
20231023,163000,178270620,9110,9110,9110,9110,0
20231023,162900,178270620,9110,9110,9110,9110,0
20231023,162800,178270620,9110,9110,9110,9110,0
20231023,162700,178270620,9110,9110,9110,9110,0
20231023,162600,178270620,9110,9110,9110,9110,0
20231023,162500,178270620,9110,9110,9110,9110,0
20231023,162400,178270620,9110,9110,9110,9110,0
20231023,162300,178270620,9110,9110,9110,9110,0
20231023,162200,178270620,9110,9110,9110,9110,0
20231023,162100,178270620,9110,9110,9110,9110,0
20231023,162000,178270620,9110,9110,9110,9110,0
20231023,161900,178270620,9110,9110,9110,9110,0
20231023,161800,178270620,9110,9110,9110,9110,0
20231023,161700,178270620,9110,9110,9110,9110,658
20231023,161600,178270620,9110,9110,9110,9110,0
20231023,161500,178270620,9110,9110,9110,9110,0
20231023,161400,178270620,9110,9110,9110,9110,0
20231023,161300,178270620,9110,9110,9110,9110,0
20231023,161200,178270620,9110,9110,9110,9110,0
20231023,161100,178270620,9110,9110,9110,9110,0
20231023,161000,178270620,9110,9110,9110,9110,0
20231023,160900,178270620,9110,9110,9110,9110,0
20231023,160800,178270620,9110,9110,9110,9110,0
20231023,160700,178270620,9110,9110,9110,9110,0
20231023,160600,178270620,9110,9110,9110,9110,0
20231023,160500,178270620,9110,9110,9110,9110,0
20231023,160400,178270620,9110,9110,9110,9110,0
20231023,160300,178270620,9110,9110,9110,9110,0
20231023,160200,178270620,9110,9110,9110,9110,0
20231023,160100,178270620,9110,9110,9110,9110,0
20231023,160000,178270620,9110,9110,9110,9110,0
20231023,155900,178270620,9110,9110,9110,9110,0
20231023,155800,178270620,9110,9110,9110,9110,0
20231023,155700,178270620,9110,9110,9110,9110,0
20231023,155600,178270620,9110,9110,9110,9110,0
20231023,155500,178270620,9110,9110,9110,9110,0
20231023,155400,178270620,9110,9110,9110,9110,0
20231023,155300,178270620,9110,9110,9110,9110,0
20231023,155200,178270620,9110,9110,9110,9110,0
20231023,155100,178270620,9110,9110,9110,9110,0
20231023,155000,178270620,9110,9110,9110,9110,0
20231023,154900,178270620,9110,9110,9110,9110,0
20231023,154800,178270620,9110,9110,9110,9110,0
20231023,154700,178270620,9110,9110,9110,9110,658
20231023,154600,178270620,9110,9110,9110,9110,0
20231023,154500,178270620,9110,9110,9110,9110,0
20231023,154400,178270620,9110,9110,9110,9110,0
20231023,154300,178270620,9110,9110,9110,9110,0
20231023,154200,178270620,9110,9110,9110,9110,0
20231023,154100,178270620,9110,9110,9110,9110,0
20231023,154000,178270620,9110,9110,9110,9110,0
20231023,153900,178270620,9110,9110,9110,9110,0
20231023,153800,178270620,9110,9110,9110,9110,0
20231023,153700,178270620,9110,9110,9110,9110,0
20231023,153600,178270620,9110,9110,9110,9110,0
20231023,153500,178270620,9110,9110,9110,9110,0
20231023,153400,178270620,9110,9110,9110,9110,0
20231023,153300,178270620,9110,9110,9110,9110,0
20231023,153200,178270620,9110,9110,9110,9110,0
20231023,153100,178270620,9110,9110,9110,9110,0
20231023,153000,178270620,9110,9110,9110,9110,658
20231023,152900,172276240,9110,9110,9110,9110,0
20231023,152800,172276240,9110,9110,9110,9110,0
20231023,152700,172276240,9110,9110,9110,9110,0
20231023,152600,172276240,9110,9110,9110,9110,0
20231023,152500,172276240,9110,9110,9110,9110,0
20231023,152400,172276240,9110,9110,9110,9110,0
20231023,152300,172276240,9110,9110,9110,9110,0
20231023,152200,172276240,9110,9110,9110,9110,0
20231023,152100,172276240,9110,9110,9110,9110,0
20231023,152000,172276240,9110,9110,9110,9110,0
20231023,151900,172276240,9110,9110,9110,9110,0
20231023,151800,172276240,9110,9110,9110,9110,0
20231023,151700,172276240,9110,9100,9110,9100,100
20231023,151600,171365330,9100,9100,9100,9100,1
20231023,151500,171356230,9100,9100,9100,9100,40
20231023,151400,170992230,9110,9100,9110,9090,512
20231023,151300,166330450,9110,9110,9110,9110,0
20231023,151200,166330450,9110,9110,9110,9110,60
20231023,151100,165783850,9110,9110,9110,9110,1
20231023,151000,165774740,9100,9100,9100,9100,9
20231023,150900,165692840,9120,9120,9120,9120,0
20231023,150800,165692840,9120,9120,9120,9120,0
20231023,150700,165692840,9120,9110,9120,9110,478
20231023,150600,161335760,9110,9100,9110,9090,166
20231023,150500,159825040,9110,9110,9110,9110,0
20231023,150400,159825040,9110,9110,9110,9110,0
20231023,150300,159825040,9110,9110,9110,9110,1
20231023,150200,159815930,9100,9090,9100,9090,650
20231023,150100,153901930,9100,9100,9100,9100,0
20231023,150000,153901930,9100,9100,9100,9100,0
20231023,145900,153901930,9100,9100,9100,9100,10
20231023,145800,153810930,9100,9100,9100,9100,0
20231023,145700,153810930,9100,9100,9100,9100,0
20231023,145600,153810930,9100,9100,9100,9100,1
20231023,145500,153801830,9100,9100,9100,9100,0
20231023,145400,153801830,9100,9080,9100,9070,35
20231023,145300,153484240,9100,9100,9100,9100,0
20231023,145200,153484240,9100,9100,9100,9100,0
20231023,145100,153484240,9100,9090,9100,9090,2
20231023,145000,153466050,9100,9100,9100,9100,0
20231023,144900,153466050,9100,9100,9100,9100,32
20231023,144800,153174850,9110,9110,9110,9110,0
20231023,144700,153174850,9110,9110,9110,9110,0
20231023,144600,153174850,9110,9110,9110,9110,0
20231023,144500,153174850,9110,9110,9110,9110,592
20231023,144400,147781730,9110,9110,9110,9110,20
20231023,144300,147599530,9110,9110,9110,9110,0
20231023,144200,147599530,9110,9110,9110,9110,1
20231023,144100,147590420,9110,9110,9110,9110,1
20231023,144000,147581310,9110,9110,9110,9110,0
20231023,143900,147581310,9110,9110,9110,9110,2
20231023,143800,147563090,9110,9110,9110,9110,1
20231023,143700,147553980,9060,9060,9060,9060,0
20231023,143600,147553980,9060,9070,9070,9060,100
20231023,143500,146647960,9110,9110,9110,9110,0
20231023,143400,146647960,9110,9110,9110,9110,1
20231023,143300,146638850,9110,9110,9110,9110,0
20231023,143200,146638850,9110,9110,9110,9110,0
20231023,143100,146638850,9110,9110,9110,9070,290
20231023,143000,144008470,9080,9080,9080,9080,61
20231023,142900,143454590,9110,9110,9110,9110,2
20231023,142800,143436370,9110,9110,9110,9110,0
20231023,142700,143436370,9110,9110,9110,9110,0
20231023,142600,143436370,9110,9110,9110,9110,0
20231023,142500,143436370,9110,9110,9110,9110,0
20231023,142400,143436370,9110,9110,9110,9110,2
20231023,142300,143418150,9090,9090,9090,9090,50
20231023,142200,142963650,9110,9110,9110,9110,1
20231023,142100,142954540,9090,9090,9090,9090,101
20231023,142000,142036450,9090,9090,9090,9090,101
20231023,141900,141118360,9110,9110,9110,9110,1
20231023,141800,141109250,9080,9080,9080,9080,11
20231023,141700,141009370,9080,9080,9080,9080,472
20231023,141600,136723610,9110,9110,9110,9110,0
20231023,141500,136723610,9110,9110,9120,9090,312
20231023,141400,133887410,9100,9100,9100,9100,34
20231023,141300,133578010,9140,9140,9140,9140,0
20231023,141200,133578010,9140,9120,9140,9100,132
20231023,141100,132376700,9140,9110,9140,9110,72
20231023,141000,131720750,9140,9140,9140,9140,0
20231023,140900,131720750,9140,9140,9140,9140,0
20231023,140800,131720750,9140,9140,9140,9140,1
20231023,140700,131711610,9120,9120,9120,9120,0
20231023,140600,131711610,9120,9120,9120,9120,0
20231023,140500,131711610,9120,9120,9120,9120,45
20231023,140400,131301210,9120,9120,9120,9120,0
20231023,140300,131301210,9120,9120,9120,9120,156
20231023,140200,129878490,9120,9120,9120,9120,0
20231023,140100,129878490,9120,9120,9120,9120,1
20231023,140000,129869370,9120,9120,9120,9120,0
20231023,135900,129869370,9120,9100,9120,9100,102
20231023,135800,128941150,9120,9120,9120,9120,0
20231023,135700,128941150,9120,9120,9120,9120,5
20231023,135600,128895550,9120,9120,9120,9120,0
20231023,135500,128895550,9120,9120,9120,9120,1
20231023,135400,128886430,9110,9110,9110,9110,0
20231023,135300,128886430,9110,9110,9110,9110,0
20231023,135200,128886430,9110,9110,9110,9110,0
20231023,135100,128886430,9110,9110,9110,9110,0
20231023,135000,128886430,9110,9110,9110,9110,0
20231023,134900,128886430,9110,9090,9110,9090,198
20231023,134800,127084630,9110,9110,9110,9110,1
20231023,134700,127075520,9130,9110,9130,9100,879
20231023,134600,119073820,9130,9130,9130,9130,0
20231023,134500,119073820,9130,9130,9130,9130,0
20231023,134400,119073820,9130,9130,9130,9130,0
20231023,134300,119073820,9130,9130,9130,9130,0
20231023,134200,119073820,9130,9110,9130,9100,27
20231023,134100,118827910,9130,9130,9130,9130,1
20231023,134000,118818780,9130,9130,9130,9130,10
20231023,133900,118727480,9160,9160,9160,9160,0
20231023,133800,118727480,9160,9160,9160,9160,0
20231023,133700,118727480,9160,9160,9160,9160,0
20231023,133600,118727480,9160,9140,9160,9140,11
20231023,133500,118626920,9140,9140,9140,9140,0
20231023,133400,118626920,9140,9140,9140,9140,1
20231023,133300,118617780,9110,9120,9120,9110,2
20231023,133200,118599550,9160,9160,9160,9160,7
20231023,133100,118535430,9160,9160,9160,9160,0
20231023,133000,118535430,9160,9160,9160,9160,0
20231023,132900,118535430,9160,9160,9160,9160,0
20231023,132800,118535430,9160,9160,9160,9160,2
20231023,132700,118517110,9100,9100,9100,9100,0
20231023,132600,118517110,9100,9150,9150,9100,102
20231023,132500,117587740,9150,9150,9150,9150,0
20231023,132400,117587740,9150,9150,9150,9150,1
20231023,132300,117578590,9140,9140,9140,9140,0
20231023,132200,117578590,9140,9140,9140,9140,1
20231023,132100,117569450,9160,9160,9160,9160,0
20231023,132000,117569450,9160,9160,9160,9160,1
20231023,131900,117560290,9120,9120,9120,9120,0
20231023,131800,117560290,9120,9120,9120,9120,0
20231023,131700,117560290,9120,9120,9120,9120,0
20231023,131600,117560290,9120,9100,9120,9100,626
20231023,131500,111858360,9100,9110,9110,9100,8
20231023,131400,111785520,9120,9120,9120,9120,340
20231023,131300,108684720,9110,9110,9110,9110,340
20231023,131200,105587320,9120,9120,9120,9120,0
20231023,131100,105587320,9120,9120,9120,9120,0
20231023,131000,105587320,9120,9120,9120,9120,0
20231023,130900,105587320,9120,9120,9120,9120,2
20231023,130800,105569080,9110,9110,9110,9110,2
20231023,130700,105550860,9120,9120,9120,9120,3
20231023,130600,105523500,9120,9120,9120,9120,5
20231023,130500,105477900,9130,9130,9130,9130,0
20231023,130400,105477900,9130,9130,9130,9130,0
20231023,130300,105477900,9130,9130,9130,9130,85
20231023,130200,104701850,9130,9130,9130,9130,0
20231023,130100,104701850,9130,9130,9130,9130,0
20231023,130000,104701850,9130,9110,9130,9110,226
20231023,125900,102638490,9100,9100,9100,9100,0
20231023,125800,102638490,9100,9100,9100,9100,0
20231023,125700,102638490,9100,9110,9110,9100,700
20231023,125600,96266470,9110,9110,9110,9110,0
20231023,125500,96266470,9110,9110,9110,9100,533
20231023,125400,91415840,9110,9110,9110,9110,0
20231023,125300,91415840,9110,9110,9110,9110,115
20231023,125200,90368190,9110,9130,9130,9110,808
20231023,125100,83007240,9160,9160,9160,9160,1
20231023,125000,82998080,9110,9110,9110,9110,2
20231023,124900,82979860,9160,9160,9160,9160,0
20231023,124800,82979860,9160,9160,9160,9160,0
20231023,124700,82979860,9160,9160,9160,9160,0
20231023,124600,82979860,9160,9160,9160,9160,0
20231023,124500,82979860,9160,9160,9160,9160,0
20231023,124400,82979860,9160,9160,9160,9160,0
20231023,124300,82979860,9160,9150,9160,9110,153
20231023,124200,81585840,9120,9160,9160,9120,103
20231023,124100,80646440,9150,9140,9150,9140,25
20231023,124000,80417740,9150,9150,9150,9150,50
20231023,123900,79960240,9150,9150,9150,9150,0
20231023,123800,79960240,9150,9150,9150,9150,0
20231023,123700,79960240,9150,9120,9150,9120,5
20231023,123600,79914610,9150,9150,9150,9150,0
20231023,123500,79914610,9150,9130,9150,9130,5
20231023,123400,79868940,9130,9130,9130,9130,0
20231023,123300,79868940,9130,9130,9130,9130,6
20231023,123200,79814160,9130,9130,9130,9130,11
20231023,123100,79713730,9130,9130,9130,9130,0
20231023,123000,79713730,9130,9130,9130,9130,3
20231023,122900,79686340,9130,9130,9130,9130,2
20231023,122800,79668080,9130,9130,9130,9110,134
20231023,122700,78447300,9120,9130,9130,9120,50
20231023,122600,77991260,9130,9130,9130,9130,4
20231023,122500,77954740,9130,9130,9130,9130,1
20231023,122400,77945610,9120,9130,9130,9120,132
20231023,122300,76741270,9140,9150,9150,9140,132
20231023,122200,75534390,9150,9150,9150,9150,40
20231023,122100,75168390,9150,9160,9160,9150,24
20231023,122000,74948750,9160,9160,9160,9160,0
20231023,121900,74948750,9160,9160,9160,9160,1
20231023,121800,74939590,9160,9160,9160,9160,0
20231023,121700,74939590,9160,9160,9160,9160,0
20231023,121600,74939590,9160,9160,9160,9160,11
20231023,121500,74838830,9150,9150,9150,9150,41
20231023,121400,74463680,9160,9160,9160,9160,0
20231023,121300,74463680,9160,9160,9160,9140,3
20231023,121200,74436220,9140,9130,9160,9130,7
20231023,121100,74372150,9130,9130,9140,9130,37
20231023,121000,74034330,9130,9140,9140,9130,35
20231023,120900,73714560,9140,9130,9170,9130,33
20231023,120800,73413050,9170,9140,9200,9110,901
20231023,120700,65191580,9200,9200,9200,9200,1
20231023,120600,65182380,9150,9150,9150,9150,0
20231023,120500,65182380,9150,9150,9150,9150,66
20231023,120400,64578480,9200,9200,9200,9200,0
20231023,120300,64578480,9200,9200,9200,9200,0
20231023,120200,64578480,9200,9200,9200,9200,11
20231023,120100,64477280,9200,9150,9200,9150,31
20231023,120000,64193580,9200,9200,9200,9200,0
20231023,115900,64193580,9200,9200,9200,9200,10
20231023,115800,64101580,9200,9200,9200,9200,0
20231023,115700,64101580,9200,9200,9200,9200,0
20231023,115600,64101580,9200,9200,9200,9200,1
20231023,115500,64092380,9150,9150,9150,9150,1
20231023,115400,64083230,9160,9160,9160,9160,18
20231023,115300,63918350,9210,9210,9210,9210,1
20231023,115200,63909140,9210,9210,9210,9210,0
20231023,115100,63909140,9210,9210,9210,9210,0
20231023,115000,63909140,9210,9210,9210,9210,0
20231023,114900,63909140,9210,9170,9210,9150,96
20231023,114800,63029760,9210,9200,9210,9190,16
20231023,114700,62882690,9190,9190,9200,9190,22
20231023,114600,62680490,9190,9210,9210,9190,11
20231023,114500,62579380,9170,9210,9210,9170,38
20231023,114400,62230380,9190,9210,9210,9190,11
20231023,114300,62129270,9170,9170,9170,9170,1
20231023,114200,62120100,9220,9220,9220,9220,0
20231023,114100,62120100,9220,9220,9220,9220,1
20231023,114000,62110880,9180,9230,9230,9180,91
20231023,113900,61275450,9230,9230,9230,9230,0
20231023,113800,61275450,9230,9230,9230,9230,0
20231023,113700,61275450,9230,9230,9230,9230,0
20231023,113600,61275450,9230,9210,9230,9200,5
20231023,113500,61229400,9200,9210,9230,9200,3
20231023,113400,61201760,9230,9230,9230,9230,0
20231023,113300,61201760,9230,9230,9230,9230,0
20231023,113200,61201760,9230,9230,9230,9220,4
20231023,113100,61164860,9220,9220,9220,9220,10
20231023,113000,61072660,9180,9180,9180,9180,210
20231023,112900,59144860,9180,9180,9180,9180,0
20231023,112800,59144860,9180,9190,9190,9180,774
20231023,112700,52034530,9190,9200,9200,9190,6
20231023,112600,51979370,9190,9190,9190,9190,0
20231023,112500,51979370,9190,9190,9190,9190,0
20231023,112400,51979370,9190,9190,9190,9190,0
20231023,112300,51979370,9190,9190,9190,9190,0
20231023,112200,51979370,9190,9190,9190,9190,0
20231023,112100,51979370,9190,9200,9200,9190,10
20231023,112000,51887450,9220,9200,9220,9200,246
20231023,111900,49623310,9190,9190,9190,9190,51
20231023,111800,49154620,9200,9200,9200,9200,1
20231023,111700,49145420,9190,9190,9190,9190,0
20231023,111600,49145420,9190,9190,9190,9190,0
20231023,111500,49145420,9190,9190,9190,9190,0
20231023,111400,49145420,9190,9230,9230,9190,46
20231023,111300,48721650,9230,9230,9230,9230,30
20231023,111200,48444750,9230,9230,9230,9230,20
20231023,111100,48260150,9230,9230,9230,9230,10
20231023,111000,48167850,9230,9230,9230,9230,13
20231023,110900,48047860,9250,9250,9250,9250,0
20231023,110800,48047860,9250,9250,9250,9250,1
20231023,110700,48038610,9250,9240,9250,9240,2
20231023,110600,48020120,9180,9180,9180,9180,0
20231023,110500,48020120,9180,9230,9230,9180,257
20231023,110400,45657190,9200,9230,9230,9200,563
20231023,110300,40473640,9230,9230,9230,9230,0
20231023,110200,40473640,9230,9250,9250,9230,22
20231023,110100,40270540,9220,9220,9220,9220,3
20231023,110000,40242880,9250,9250,9250,9250,0
20231023,105900,40242880,9250,9250,9250,9250,0
20231023,105800,40242880,9250,9250,9250,9250,1
20231023,105700,40233630,9250,9250,9250,9250,0
20231023,105600,40233630,9250,9250,9250,9250,0
20231023,105500,40233630,9250,9250,9250,9250,0
20231023,105400,40233630,9250,9250,9250,9250,0
20231023,105300,40233630,9250,9250,9250,9250,1
20231023,105200,40224380,9230,9230,9230,9230,0
20231023,105100,40224380,9230,9230,9230,9230,0
20231023,105000,40224380,9230,9230,9230,9230,417
20231023,104900,36375470,9220,9220,9220,9220,6
20231023,104800,36320150,9230,9230,9230,9230,50
20231023,104700,35858650,9260,9260,9260,9260,0
20231023,104600,35858650,9260,9260,9260,9260,2
20231023,104500,35840130,9260,9260,9260,9260,4
20231023,104400,35803090,9260,9260,9260,9260,1
20231023,104300,35793830,9260,9260,9260,9260,1
20231023,104200,35784570,9260,9260,9260,9260,1
20231023,104100,35775310,9260,9260,9260,9260,0
20231023,104000,35775310,9260,9250,9260,9250,2
20231023,103900,35756800,9250,9250,9250,9250,263
20231023,103800,33324050,9250,9250,9250,9250,0
20231023,103700,33324050,9250,9250,9250,9250,0
20231023,103600,33324050,9250,9250,9250,9250,3
20231023,103500,33296300,9250,9250,9250,9250,0
20231023,103400,33296300,9250,9250,9250,9250,0
20231023,103300,33296300,9250,9250,9250,9250,0
20231023,103200,33296300,9250,9250,9250,9250,0
20231023,103100,33296300,9250,9250,9250,9250,2
20231023,103000,33277800,9230,9270,9270,9230,46
20231023,102900,32853040,9260,9260,9260,9260,1
20231023,102800,32843780,9270,9270,9270,9270,0
20231023,102700,32843780,9270,9270,9270,9270,0
20231023,102600,32843780,9270,9250,9270,9250,7
20231023,102500,32779010,9250,9250,9250,9250,0
20231023,102400,32779010,9250,9250,9250,9250,1
20231023,102300,32769760,9230,9230,9230,9230,6
20231023,102200,32714380,9250,9250,9250,9250,0
20231023,102100,32714380,9250,9250,9250,9250,0
20231023,102000,32714380,9250,9250,9250,9250,0
20231023,101900,32714380,9250,9250,9250,9250,1
20231023,101800,32705130,9270,9270,9270,9270,0
20231023,101700,32705130,9270,9250,9270,9250,3
20231023,101600,32677350,9240,9240,9240,9240,0
20231023,101500,32677350,9240,9240,9240,9240,0
20231023,101400,32677350,9240,9240,9240,9240,0
20231023,101300,32677350,9240,9240,9240,9240,1
20231023,101200,32668110,9240,9240,9240,9240,109
20231023,101100,31660950,9280,9280,9280,9280,0
20231023,101000,31660950,9280,9250,9280,9250,2
20231023,100900,31642420,9280,9280,9280,9280,1
20231023,100800,31633140,9230,9230,9230,9230,0
20231023,100700,31633140,9230,9230,9230,9230,0
20231023,100600,31633140,9230,9230,9230,9230,0
20231023,100500,31633140,9230,9230,9230,9230,1
20231023,100400,31623910,9230,9240,9240,9230,21
20231023,100300,31430030,9280,9280,9280,9280,1
20231023,100200,31420750,9280,9280,9280,9280,0
20231023,100100,31420750,9280,9270,9280,9270,152
20231023,100000,30010710,9270,9270,9270,9270,1
20231023,095900,30001440,9270,9270,9270,9270,0
20231023,095800,30001440,9270,9270,9270,9270,5
20231023,095700,29955090,9270,9270,9270,9270,0
20231023,095600,29955090,9270,9270,9270,9270,1
20231023,095500,29945820,9270,9270,9270,9270,0
20231023,095400,29945820,9270,9270,9270,9270,0
20231023,095300,29945820,9270,9270,9270,9270,0
20231023,095200,29945820,9270,9270,9270,9270,0
20231023,095100,29945820,9270,9270,9270,9270,0
20231023,095000,29945820,9270,9270,9270,9270,0
20231023,094900,29945820,9270,9270,9270,9270,0
20231023,094800,29945820,9270,9270,9270,9270,0
20231023,094700,29945820,9270,9260,9270,9260,7
20231023,094600,29880960,9280,9280,9280,9280,0
20231023,094500,29880960,9280,9280,9280,9280,0
20231023,094400,29880960,9280,9280,9280,9280,0
20231023,094300,29880960,9280,9280,9280,9280,0
20231023,094200,29880960,9280,9280,9280,9280,10
20231023,094100,29788160,9280,9280,9280,9280,0
20231023,094000,29788160,9280,9280,9280,9280,3
20231023,093900,29760320,9180,9180,9180,9180,0
20231023,093800,29760320,9180,9180,9180,9180,0
20231023,093700,29760320,9180,9230,9230,9180,400
20231023,093600,26076840,9290,9290,9290,9290,0
20231023,093500,26076840,9290,9290,9290,9290,2
20231023,093400,26058260,9230,9230,9230,9230,0
20231023,093300,26058260,9230,9250,9290,9230,581
20231023,093200,20684000,9250,9250,9250,9250,0
20231023,093100,20684000,9250,9250,9250,9250,3
20231023,093000,20656250,9220,9220,9220,9220,1
20231023,092900,20647030,9220,9240,9250,9220,30
20231023,092800,20370300,9230,9230,9230,9230,102
20231023,092700,19428840,9230,9230,9230,9230,253
20231023,092600,17093650,9260,9260,9260,9260,4
20231023,092500,17056610,9260,9260,9260,9260,5
20231023,092400,17010310,9230,9260,9260,9230,396
20231023,092300,13353840,9270,9270,9270,9270,1
20231023,092200,13344570,9270,9280,9280,9270,2
20231023,092100,13326020,9290,9290,9290,9290,1
20231023,092000,13316730,9290,9280,9290,9280,5
20231023,091900,13270290,9300,9300,9300,9220,138
20231023,091800,11997770,9220,9240,9240,9220,600
20231023,091700,6454710,9310,9310,9310,9310,3
20231023,091600,6426780,9240,9240,9240,9240,5
20231023,091500,6380580,9240,9240,9240,9240,1
20231023,091400,6371340,9240,9240,9240,9240,0
20231023,091300,6371340,9240,9240,9240,9240,1
20231023,091200,6362100,9340,9340,9340,9340,0
20231023,091100,6362100,9340,9340,9340,9340,0
20231023,091000,6362100,9340,9340,9340,9340,0
20231023,090900,6362100,9340,9340,9340,9340,0
20231023,090800,6362100,9340,9340,9340,9340,0
20231023,090700,6362100,9340,9340,9340,9340,0
20231023,090600,6362100,9340,9340,9340,9340,0
20231023,090500,6362100,9340,9340,9340,9340,0
20231023,090400,6362100,9340,9340,9340,9340,2
20231023,090300,6343420,9350,9350,9350,9350,0
20231023,090200,6343420,9350,9230,9350,9220,66
20231023,090100,5734510,9210,9220,9220,9210,110
20231023,090000,4721310,9350,9090,9370,9090,519