KissMeData/030190/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190400,357244850,9700,9700,9700,9700,295
20231024,190300,357244850,9700,9700,9700,9700,0
20231024,190200,357244850,9700,9700,9700,9700,0
20231024,190100,357244850,9700,9700,9700,9700,0
20231024,190000,357244850,9700,9700,9700,9700,0
20231024,185900,357244850,9700,9700,9700,9700,0
20231024,185800,357244850,9700,9700,9700,9700,0
20231024,185700,357244850,9700,9700,9700,9700,0
20231024,185600,357244850,9700,9700,9700,9700,0
20231024,185500,357244850,9700,9700,9700,9700,0
20231024,185400,357244850,9700,9700,9700,9700,0
20231024,185300,357244850,9700,9700,9700,9700,0
20231024,185200,357244850,9700,9700,9700,9700,0
20231024,185100,357244850,9700,9700,9700,9700,0
20231024,185000,357244850,9700,9700,9700,9700,0
20231024,184900,357244850,9700,9700,9700,9700,0
20231024,184800,357244850,9700,9700,9700,9700,0
20231024,184700,357244850,9700,9700,9700,9700,0
20231024,184600,357244850,9700,9700,9700,9700,0
20231024,184500,357244850,9700,9700,9700,9700,0
20231024,184400,357244850,9700,9700,9700,9700,0
20231024,184300,357244850,9700,9700,9700,9700,0
20231024,184200,357244850,9700,9700,9700,9700,0
20231024,184100,357244850,9700,9700,9700,9700,0
20231024,184000,357244850,9700,9700,9700,9700,0
20231024,183900,357244850,9700,9700,9700,9700,0
20231024,183800,357244850,9700,9700,9700,9700,0
20231024,183700,357244850,9700,9700,9700,9700,0
20231024,183600,357244850,9700,9700,9700,9700,0
20231024,183500,357244850,9700,9700,9700,9700,0
20231024,183400,357244850,9700,9700,9700,9700,295
20231024,183300,357244850,9700,9700,9700,9700,0
20231024,183200,357244850,9700,9700,9700,9700,0
20231024,183100,357244850,9700,9700,9700,9700,0
20231024,183000,357244850,9700,9700,9700,9700,0
20231024,182900,357244850,9700,9700,9700,9700,0
20231024,182800,357244850,9700,9700,9700,9700,0
20231024,182700,357244850,9700,9700,9700,9700,0
20231024,182600,357244850,9700,9700,9700,9700,0
20231024,182500,357244850,9700,9700,9700,9700,0
20231024,182400,357244850,9700,9700,9700,9700,0
20231024,182300,357244850,9700,9700,9700,9700,0
20231024,182200,357244850,9700,9700,9700,9700,0
20231024,182100,357244850,9700,9700,9700,9700,0
20231024,182000,357244850,9700,9700,9700,9700,0
20231024,181900,357244850,9700,9700,9700,9700,0
20231024,181800,357244850,9700,9700,9700,9700,0
20231024,181700,357244850,9700,9700,9700,9700,0
20231024,181600,357244850,9700,9700,9700,9700,0
20231024,181500,357244850,9700,9700,9700,9700,0
20231024,181400,357244850,9700,9700,9700,9700,0
20231024,181300,357244850,9700,9700,9700,9700,0
20231024,181200,357244850,9700,9700,9700,9700,0
20231024,181100,357244850,9700,9700,9700,9700,0
20231024,181000,357244850,9700,9700,9700,9700,0
20231024,180900,357244850,9700,9700,9700,9700,0
20231024,180800,357244850,9700,9700,9700,9700,0
20231024,180700,357244850,9700,9700,9700,9700,0
20231024,180600,357244850,9700,9700,9700,9700,0
20231024,180500,357244850,9700,9700,9700,9700,0
20231024,180400,357244850,9700,9700,9700,9700,295
20231024,180300,357244850,9700,9700,9700,9700,0
20231024,180200,357244850,9700,9700,9700,9700,0
20231024,180100,357244850,9700,9700,9700,9700,0
20231024,180000,357244850,9700,9700,9700,9700,0
20231024,175900,357244850,9700,9700,9700,9700,0
20231024,175800,357244850,9700,9700,9700,9700,0
20231024,175700,357244850,9700,9700,9700,9700,0
20231024,175600,357244850,9700,9700,9700,9700,0
20231024,175500,357244850,9700,9700,9700,9700,0
20231024,175400,357244850,9700,9700,9700,9700,0
20231024,175300,357244850,9700,9700,9700,9700,0
20231024,175200,357244850,9700,9700,9700,9700,0
20231024,175100,357244850,9700,9700,9700,9700,0
20231024,175000,357244850,9700,9700,9700,9700,0
20231024,174900,357244850,9700,9700,9700,9700,0
20231024,174800,357244850,9700,9700,9700,9700,0
20231024,174700,357244850,9700,9700,9700,9700,0
20231024,174600,357244850,9700,9700,9700,9700,0
20231024,174500,357244850,9700,9700,9700,9700,0
20231024,174400,357244850,9700,9700,9700,9700,0
20231024,174300,357244850,9700,9700,9700,9700,0
20231024,174200,357244850,9700,9700,9700,9700,0
20231024,174100,357244850,9700,9700,9700,9700,0
20231024,174000,357244850,9700,9700,9700,9700,0
20231024,173900,357244850,9700,9700,9700,9700,0
20231024,173800,357244850,9700,9700,9700,9700,0
20231024,173700,357244850,9700,9700,9700,9700,0
20231024,173600,357244850,9700,9700,9700,9700,0
20231024,173500,357244850,9700,9700,9700,9700,0
20231024,173400,357244850,9700,9700,9700,9700,295
20231024,173300,357244850,9700,9700,9700,9700,0
20231024,173200,357244850,9700,9700,9700,9700,0
20231024,173100,357244850,9700,9700,9700,9700,0
20231024,173000,357244850,9700,9700,9700,9700,0
20231024,172900,357244850,9700,9700,9700,9700,0
20231024,172800,357244850,9700,9700,9700,9700,0
20231024,172700,357244850,9700,9700,9700,9700,0
20231024,172600,357244850,9700,9700,9700,9700,0
20231024,172500,357244850,9700,9700,9700,9700,0
20231024,172400,357244850,9700,9700,9700,9700,0
20231024,172300,357244850,9700,9700,9700,9700,0
20231024,172200,357244850,9700,9700,9700,9700,0
20231024,172100,357244850,9700,9700,9700,9700,0
20231024,172000,357244850,9700,9700,9700,9700,0
20231024,171900,357244850,9700,9700,9700,9700,0
20231024,171800,357244850,9700,9700,9700,9700,0
20231024,171700,357244850,9700,9700,9700,9700,0
20231024,171600,357244850,9700,9700,9700,9700,0
20231024,171500,357244850,9700,9700,9700,9700,0
20231024,171400,357244850,9700,9700,9700,9700,0
20231024,171300,357244850,9700,9700,9700,9700,0
20231024,171200,357244850,9700,9700,9700,9700,0
20231024,171100,357244850,9700,9700,9700,9700,0
20231024,171000,357244850,9700,9700,9700,9700,0
20231024,170900,357244850,9700,9700,9700,9700,0
20231024,170800,357244850,9700,9700,9700,9700,0
20231024,170700,357244850,9700,9700,9700,9700,0
20231024,170600,357244850,9700,9700,9700,9700,0
20231024,170500,357244850,9700,9700,9700,9700,0
20231024,170400,357244850,9700,9700,9700,9700,295
20231024,170300,357244850,9700,9700,9700,9700,0
20231024,170200,357244850,9700,9700,9700,9700,0
20231024,170100,357244850,9700,9700,9700,9700,0
20231024,170000,357244850,9700,9700,9700,9700,0
20231024,165900,357244850,9700,9700,9700,9700,0
20231024,165800,357244850,9700,9700,9700,9700,0
20231024,165700,357244850,9700,9700,9700,9700,0
20231024,165600,357244850,9700,9700,9700,9700,0
20231024,165500,357244850,9700,9700,9700,9700,0
20231024,165400,357244850,9700,9700,9700,9700,0
20231024,165300,357244850,9700,9700,9700,9700,0
20231024,165200,357244850,9700,9700,9700,9700,0
20231024,165100,357244850,9700,9700,9700,9700,0
20231024,165000,357244850,9700,9700,9700,9700,0
20231024,164900,357244850,9700,9700,9700,9700,0
20231024,164800,357244850,9700,9700,9700,9700,0
20231024,164700,357244850,9700,9700,9700,9700,0
20231024,164600,357244850,9700,9700,9700,9700,0
20231024,164500,357244850,9700,9700,9700,9700,0
20231024,164400,357244850,9700,9700,9700,9700,0
20231024,164300,357244850,9700,9700,9700,9700,0
20231024,164200,357244850,9700,9700,9700,9700,0
20231024,164100,357244850,9700,9700,9700,9700,0
20231024,164000,357244850,9700,9700,9700,9700,0
20231024,163900,357244850,9700,9700,9700,9700,0
20231024,163800,357244850,9700,9700,9700,9700,0
20231024,163700,357244850,9700,9700,9700,9700,0
20231024,163600,357244850,9700,9700,9700,9700,0
20231024,163500,357244850,9700,9700,9700,9700,0
20231024,163400,357244850,9700,9700,9700,9700,295
20231024,163300,357244850,9700,9700,9700,9700,0
20231024,163200,357244850,9700,9700,9700,9700,0
20231024,163100,357244850,9700,9700,9700,9700,0
20231024,163000,357244850,9700,9700,9700,9700,0
20231024,162900,357244850,9700,9700,9700,9700,0
20231024,162800,357244850,9700,9700,9700,9700,0
20231024,162700,357244850,9700,9700,9700,9700,0
20231024,162600,357244850,9700,9700,9700,9700,0
20231024,162500,357244850,9700,9700,9700,9700,0
20231024,162400,357244850,9700,9700,9700,9700,0
20231024,162300,357244850,9700,9700,9700,9700,0
20231024,162200,357244850,9700,9700,9700,9700,0
20231024,162100,357244850,9700,9700,9700,9700,0
20231024,162000,357244850,9700,9700,9700,9700,0
20231024,161900,357244850,9700,9700,9700,9700,0
20231024,161800,357244850,9700,9700,9700,9700,0
20231024,161700,357244850,9700,9700,9700,9700,0
20231024,161600,357244850,9700,9700,9700,9700,0
20231024,161500,357244850,9700,9700,9700,9700,0
20231024,161400,357244850,9700,9700,9700,9700,0
20231024,161300,357244850,9700,9700,9700,9700,0
20231024,161200,357244850,9700,9700,9700,9700,0
20231024,161100,357244850,9700,9700,9700,9700,0
20231024,161000,357244850,9700,9700,9700,9700,0
20231024,160900,357244850,9700,9700,9700,9700,0
20231024,160800,357244850,9700,9700,9700,9700,0
20231024,160700,357244850,9700,9700,9700,9700,0
20231024,160600,357244850,9700,9700,9700,9700,0
20231024,160500,357244850,9700,9700,9700,9700,0
20231024,160400,357244850,9700,9700,9700,9700,295
20231024,160300,357244850,9700,9700,9700,9700,0
20231024,160200,357244850,9700,9700,9700,9700,0
20231024,160100,357244850,9700,9700,9700,9700,0
20231024,160000,357244850,9700,9700,9700,9700,0
20231024,155900,357244850,9700,9700,9700,9700,0
20231024,155800,357244850,9700,9700,9700,9700,0
20231024,155700,357244850,9700,9700,9700,9700,0
20231024,155600,357244850,9700,9700,9700,9700,0
20231024,155500,357244850,9700,9700,9700,9700,0
20231024,155400,357244850,9700,9700,9700,9700,0
20231024,155300,357244850,9700,9700,9700,9700,0
20231024,155200,357244850,9700,9700,9700,9700,0
20231024,155100,357244850,9700,9700,9700,9700,0
20231024,155000,357244850,9700,9700,9700,9700,0
20231024,154900,357244850,9700,9700,9700,9700,0
20231024,154800,357244850,9700,9700,9700,9700,0
20231024,154700,357244850,9700,9700,9700,9700,0
20231024,154600,357244850,9700,9700,9700,9700,0
20231024,154500,357244850,9700,9700,9700,9700,0
20231024,154400,357244850,9700,9700,9700,9700,0
20231024,154300,357244850,9700,9700,9700,9700,0
20231024,154200,357244850,9700,9700,9700,9700,0
20231024,154100,357244850,9700,9700,9700,9700,0
20231024,154000,357244850,9700,9700,9700,9700,0
20231024,153900,357244850,9700,9700,9700,9700,0
20231024,153800,357244850,9700,9700,9700,9700,0
20231024,153700,357244850,9700,9700,9700,9700,0
20231024,153600,357244850,9700,9700,9700,9700,0
20231024,153500,357244850,9700,9700,9700,9700,0
20231024,153400,357244850,9700,9700,9700,9700,295
20231024,153300,357244850,9700,9700,9700,9700,0
20231024,153200,357244850,9700,9700,9700,9700,0
20231024,153100,357244850,9700,9700,9700,9700,0
20231024,153000,357244850,9700,9700,9700,9700,295
20231024,152900,354383350,9690,9690,9690,9690,0
20231024,152800,354383350,9690,9690,9690,9690,0
20231024,152700,354383350,9690,9690,9690,9690,0
20231024,152600,354383350,9690,9690,9690,9690,0
20231024,152500,354383350,9690,9690,9690,9690,0
20231024,152400,354383350,9690,9690,9690,9690,0
20231024,152300,354383350,9690,9690,9690,9690,0
20231024,152200,354383350,9690,9690,9690,9690,0
20231024,152100,354383350,9690,9690,9690,9690,0
20231024,152000,354383350,9690,9690,9690,9690,0
20231024,151900,354383350,9690,9630,9690,9620,136
20231024,151800,353073860,9630,9630,9630,9630,67
20231024,151700,352428650,9630,9630,9630,9630,50
20231024,151600,351947150,9700,9650,9700,9650,212
20231024,151500,349892470,9640,9650,9660,9640,17
20231024,151400,349728420,9670,9670,9670,9660,359
20231024,151300,346256930,9670,9660,9670,9660,23
20231024,151200,346034530,9660,9680,9680,9660,7
20231024,151100,345966810,9690,9690,9690,9680,199
20231024,151000,344038510,9680,9690,9690,9680,111
20231024,150900,342962930,9680,9690,9690,9680,119
20231024,150800,341809840,9690,9680,9690,9680,350
20231024,150700,338420980,9680,9670,9680,9670,126
20231024,150600,337201500,9660,9670,9670,9660,119
20231024,150500,336050780,9650,9660,9660,9650,128
20231024,150400,334815500,9670,9680,9680,9670,209
20231024,150300,332793510,9680,9680,9680,9680,150
20231024,150200,331341510,9670,9670,9670,9660,165
20231024,150100,329745970,9670,9680,9680,9670,94
20231024,150000,328836060,9690,9690,9690,9680,145
20231024,145900,327431030,9680,9680,9680,9680,55
20231024,145800,326898630,9680,9690,9690,9680,118
20231024,145700,325755220,9680,9680,9680,9680,91
20231024,145600,324874340,9670,9670,9680,9670,208
20231024,145500,322862880,9680,9670,9680,9670,198
20231024,145400,320946450,9680,9680,9680,9680,1
20231024,145300,320936770,9670,9690,9690,9670,252
20231024,145200,318496530,9690,9700,9700,9690,110
20231024,145100,317429570,9690,9700,9700,9690,118
20231024,145000,316285170,9700,9690,9700,9690,139
20231024,144900,314937100,9700,9700,9700,9700,650
20231024,144800,308632100,9690,9690,9690,9690,214
20231024,144700,306558440,9690,9690,9690,9690,107
20231024,144600,305521610,9680,9680,9680,9680,157
20231024,144500,304001850,9680,9680,9680,9680,86
20231024,144400,303169370,9680,9680,9690,9680,188
20231024,144300,301349520,9690,9680,9690,9680,103
20231024,144200,300351660,9690,9690,9690,9690,208
20231024,144100,298336140,9680,9690,9690,9680,198
20231024,144000,296418460,9680,9680,9680,9680,0
20231024,143900,296418460,9680,9690,9690,9680,441
20231024,143800,292149270,9690,9670,9690,9670,120
20231024,143700,290986860,9670,9670,9670,9670,67
20231024,143600,290338970,9680,9680,9680,9680,1
20231024,143500,290329290,9650,9690,9690,9650,233
20231024,143400,288075400,9680,9690,9690,9680,99
20231024,143300,287116280,9680,9690,9690,9680,163
20231024,143200,285537360,9680,9690,9690,9680,265
20231024,143100,282969730,9690,9680,9690,9680,90
20231024,143000,282098430,9690,9690,9690,9690,316
20231024,142900,279036390,9690,9680,9690,9680,106
20231024,142800,278009460,9690,9680,9690,9680,174
20231024,142700,276324040,9690,9690,9690,9690,0
20231024,142600,276324040,9690,9690,9690,9690,1
20231024,142500,276314350,9690,9670,9690,9670,341
20231024,142400,273013400,9670,9670,9670,9670,44
20231024,142300,272587920,9680,9700,9700,9680,136
20231024,142200,271269410,9700,9700,9700,9690,143
20231024,142100,269882510,9700,9700,9700,9700,96
20231024,142000,268951310,9700,9700,9700,9690,199
20231024,141900,267021220,9700,9690,9700,9690,163
20231024,141800,265440300,9700,9690,9700,9690,124
20231024,141700,264237780,9690,9690,9690,9680,197
20231024,141600,262329310,9680,9680,9690,9680,50
20231024,141500,261845160,9690,9690,9700,9690,82
20231024,141400,261050570,9690,9680,9690,9680,177
20231024,141300,259336180,9680,9680,9680,9680,133
20231024,141200,258048740,9690,9710,9710,9690,102
20231024,141100,257060340,9710,9710,9710,9710,301
20231024,141000,254137630,9700,9690,9700,9690,81
20231024,140900,253352350,9690,9670,9690,9670,684
20231024,140800,246731510,9670,9660,9670,9660,28
20231024,140700,246460930,9670,9680,9680,9670,212
20231024,140600,244409710,9680,9670,9680,9670,83
20231024,140500,243606560,9670,9670,9670,9670,110
20231024,140400,242542860,9690,9680,9690,9680,375
20231024,140300,238909120,9680,9660,9680,9660,264
20231024,140200,236358500,9650,9600,9650,9600,2315
20231024,140100,214083380,9590,9600,9600,9590,114
20231024,140000,212989190,9600,9610,9610,9600,110
20231024,135900,211933180,9600,9590,9600,9590,80
20231024,135800,211165670,9580,9580,9580,9570,588
20231024,135700,205533050,9580,9580,9580,9580,156
20231024,135600,204038570,9580,9580,9590,9570,643
20231024,135500,197884610,9580,9580,9580,9580,273
20231024,135400,195269270,9590,9590,9590,9590,1
20231024,135300,195259680,9590,9590,9590,9590,11
20231024,135200,195154190,9590,9590,9590,9590,0
20231024,135100,195154190,9590,9590,9590,9590,73
20231024,135000,194454120,9590,9590,9590,9590,21
20231024,134900,194252730,9580,9580,9580,9580,150
20231024,134800,192815730,9580,9580,9580,9580,23
20231024,134700,192595390,9590,9580,9590,9580,18
20231024,134600,192422940,9580,9590,9590,9580,22
20231024,134500,192212170,9590,9590,9590,9590,1
20231024,134400,192202580,9580,9580,9580,9580,17
20231024,134300,192039720,9580,9580,9580,9580,19
20231024,134200,191857700,9580,9580,9580,9580,53
20231024,134100,191349960,9580,9580,9580,9580,28
20231024,134000,191081720,9590,9580,9590,9580,101
20231024,133900,190114130,9580,9580,9580,9580,21
20231024,133800,189912950,9580,9580,9580,9580,0
20231024,133700,189912950,9580,9590,9590,9580,27
20231024,133600,189654250,9580,9570,9580,9570,201
20231024,133500,187729080,9580,9580,9580,9580,5
20231024,133400,187681180,9580,9580,9580,9580,11
20231024,133300,187575800,9570,9570,9570,9570,0
20231024,133200,187575800,9570,9580,9580,9570,41
20231024,133100,187183040,9580,9580,9580,9580,20
20231024,133000,186991440,9590,9590,9590,9590,0
20231024,132900,186991440,9590,9590,9590,9590,0
20231024,132800,186991440,9590,9590,9590,9590,0
20231024,132700,186991440,9590,9590,9590,9590,0
20231024,132600,186991440,9590,9580,9590,9580,61
20231024,132500,186407010,9570,9580,9580,9570,33
20231024,132400,186091100,9570,9570,9570,9570,17
20231024,132300,185928410,9580,9580,9580,9580,25
20231024,132200,185688910,9580,9580,9580,9580,0
20231024,132100,185688910,9580,9580,9580,9580,0
20231024,132000,185688910,9580,9580,9580,9580,19
20231024,131900,185506890,9580,9580,9580,9580,26
20231024,131800,185257810,9580,9580,9580,9580,1
20231024,131700,185248230,9580,9570,9580,9570,97
20231024,131600,184319380,9570,9570,9570,9570,19
20231024,131500,184137550,9580,9570,9580,9570,25
20231024,131400,183898270,9570,9570,9570,9570,0
20231024,131300,183898270,9570,9560,9570,9560,129
20231024,131200,182664530,9560,9590,9590,9560,1604
20231024,131100,167310960,9600,9600,9600,9600,10
20231024,131000,167214960,9600,9600,9600,9600,10
20231024,130900,167118960,9600,9600,9600,9600,47
20231024,130800,166667760,9600,9590,9600,9590,19
20231024,130700,166485540,9590,9590,9590,9590,0
20231024,130600,166485540,9590,9590,9590,9590,21
20231024,130500,166284150,9590,9590,9590,9590,19
20231024,130400,166101940,9590,9600,9600,9590,119
20231024,130300,164959580,9600,9590,9600,9590,30
20231024,130200,164671780,9590,9590,9590,9590,0
20231024,130100,164671780,9590,9590,9590,9590,33
20231024,130000,164355310,9590,9590,9590,9590,21
20231024,125900,164153920,9590,9590,9590,9590,0
20231024,125800,164153920,9590,9590,9590,9590,139
20231024,125700,162820910,9600,9600,9600,9600,4
20231024,125600,162782510,9590,9590,9590,9590,0
20231024,125500,162782510,9590,9600,9600,9590,20
20231024,125400,162590520,9600,9600,9600,9600,26
20231024,125300,162340920,9600,9600,9600,9600,15
20231024,125200,162196920,9600,9600,9600,9600,0
20231024,125100,162196920,9600,9600,9600,9600,19
20231024,125000,162014520,9600,9600,9600,9600,78
20231024,124900,161265720,9590,9590,9590,9590,23
20231024,124800,161045150,9600,9590,9600,9590,40
20231024,124700,160661350,9590,9590,9590,9590,0
20231024,124600,160661350,9590,9590,9590,9590,22
20231024,124500,160450370,9600,9600,9600,9600,43
20231024,124400,160037570,9590,9590,9590,9590,19
20231024,124300,159855360,9590,9590,9590,9590,0
20231024,124200,159855360,9590,9590,9590,9590,23
20231024,124100,159634790,9590,9590,9590,9590,18
20231024,124000,159462170,9600,9600,9600,9600,60
20231024,123900,158886170,9590,9590,9590,9590,222
20231024,123800,156757190,9590,9590,9590,9590,0
20231024,123700,156757190,9590,9590,9600,9590,394
20231024,123600,152978580,9600,9590,9600,9590,28
20231024,123500,152709970,9590,9590,9590,9590,0
20231024,123400,152709970,9590,9590,9590,9590,22
20231024,123300,152498990,9590,9590,9590,9590,0
20231024,123200,152498990,9590,9600,9600,9590,29
20231024,123100,152220780,9590,9590,9590,9590,0
20231024,123000,152220780,9590,9590,9590,9590,37
20231024,122900,151865950,9600,9590,9600,9590,23
20231024,122800,151645370,9600,9590,9600,9590,203
20231024,122700,149698590,9590,9590,9590,9590,23
20231024,122600,149478020,9600,9600,9600,9600,110
20231024,122500,148422020,9600,9600,9600,9600,2
20231024,122400,148402820,9600,9610,9610,9600,92
20231024,122300,147519190,9610,9610,9610,9610,0
20231024,122200,147519190,9610,9610,9610,9610,19
20231024,122100,147336600,9610,9610,9610,9610,48
20231024,122000,146875320,9610,9600,9610,9600,22
20231024,121900,146664110,9600,9600,9600,9600,0
20231024,121800,146664110,9600,9600,9600,9600,21
20231024,121700,146462510,9610,9600,9610,9600,27
20231024,121600,146203260,9600,9600,9600,9600,0
20231024,121500,146203260,9600,9600,9600,9600,21
20231024,121400,146001660,9600,9600,9600,9600,0
20231024,121300,146001660,9600,9600,9600,9600,20
20231024,121200,145809660,9610,9600,9610,9600,180
20231024,121100,144080160,9600,9600,9600,9600,77
20231024,121000,143340960,9590,9590,9590,9590,21
20231024,120900,143139570,9590,9590,9590,9590,0
20231024,120800,143139570,9590,9590,9590,9590,23
20231024,120700,142919000,9590,9590,9590,9590,0
20231024,120600,142919000,9590,9610,9610,9590,114
20231024,120500,141825320,9610,9610,9610,9610,26
20231024,120400,141575460,9610,9610,9610,9610,0
20231024,120300,141575460,9610,9610,9610,9610,43
20231024,120200,141162230,9610,9610,9610,9610,0
20231024,120100,141162230,9610,9610,9610,9610,22
20231024,120000,140950810,9600,9600,9610,9600,44
20231024,115900,140528210,9610,9610,9610,9610,0
20231024,115800,140528210,9610,9610,9610,9610,0
20231024,115700,140528210,9610,9600,9610,9600,320
20231024,115600,137454950,9590,9590,9590,9590,22
20231024,115500,137243970,9590,9580,9590,9580,40
20231024,115400,136860380,9590,9590,9590,9590,170
20231024,115300,135230080,9580,9580,9580,9580,18
20231024,115200,135057640,9590,9590,9590,9590,4
20231024,115100,135019280,9580,9580,9580,9580,21
20231024,115000,134818100,9580,9580,9580,9580,0
20231024,114900,134818100,9580,9580,9580,9580,105
20231024,114800,133812200,9590,9590,9590,9590,1
20231024,114700,133802610,9580,9580,9580,9580,23
20231024,114600,133582270,9580,9580,9580,9580,21
20231024,114500,133381090,9590,9590,9590,9590,0
20231024,114400,133381090,9590,9590,9590,9590,0
20231024,114300,133381090,9590,9590,9590,9590,47
20231024,114200,132930360,9590,9580,9590,9580,135
20231024,114100,131636020,9580,9580,9580,9580,10
20231024,114000,131540220,9580,9580,9580,9580,70
20231024,113900,130869620,9580,9570,9580,9570,35
20231024,113800,130534620,9570,9570,9570,9570,0
20231024,113700,130534620,9570,9580,9580,9570,111
20231024,113600,129472300,9570,9570,9570,9570,0
20231024,113500,129472300,9570,9580,9580,9570,25
20231024,113400,129233040,9580,9580,9580,9580,1
20231024,113300,129223460,9580,9580,9580,9580,0
20231024,113200,129223460,9580,9580,9580,9580,30
20231024,113100,128936060,9580,9580,9580,9580,46
20231024,113000,128495380,9580,9580,9580,9570,176
20231024,112900,126810800,9580,9580,9580,9580,17
20231024,112800,126647940,9590,9590,9590,9590,53
20231024,112700,126139670,9590,9580,9590,9580,72
20231024,112600,125449890,9580,9590,9590,9580,290
20231024,112500,122670120,9590,9590,9590,9590,22
20231024,112400,122459140,9590,9590,9590,9590,23
20231024,112300,122238570,9590,9590,9590,9590,7
20231024,112200,122171440,9580,9570,9580,9570,36
20231024,112100,121826750,9580,9580,9580,9580,0
20231024,112000,121826750,9580,9580,9580,9580,0
20231024,111900,121826750,9580,9570,9580,9560,3
20231024,111800,121798040,9570,9570,9570,9570,39
20231024,111700,121424810,9570,9570,9570,9570,51
20231024,111600,120936740,9570,9570,9570,9570,256
20231024,111500,118486820,9560,9570,9570,9560,20
20231024,111400,118295610,9570,9570,9570,9570,1
20231024,111300,118286040,9560,9560,9560,9560,60
20231024,111200,117712440,9560,9560,9560,9560,0
20231024,111100,117712440,9560,9570,9570,9560,18
20231024,111000,117540350,9570,9560,9570,9560,67
20231024,110900,116899330,9560,9560,9560,9560,0
20231024,110800,116899330,9560,9560,9560,9560,19
20231024,110700,116717690,9560,9560,9560,9560,0
20231024,110600,116717690,9560,9570,9570,9560,23
20231024,110500,116497790,9570,9560,9570,9560,24
20231024,110400,116268290,9560,9560,9560,9560,0
20231024,110300,116268290,9560,9560,9560,9560,18
20231024,110200,116096210,9560,9560,9560,9560,1
20231024,110100,116086650,9560,9560,9560,9560,22
20231024,110000,115876330,9560,9570,9570,9560,80
20231024,105900,115111430,9560,9570,9570,9560,23
20231024,105800,114891540,9560,9560,9560,9560,22
20231024,105700,114681220,9560,9560,9560,9560,79
20231024,105600,113925980,9560,9570,9570,9560,105
20231024,105500,112922160,9560,9560,9560,9560,0
20231024,105400,112922160,9560,9570,9570,9560,49
20231024,105300,112453670,9560,9560,9560,9560,34
20231024,105200,112128630,9570,9570,9570,9570,0
20231024,105100,112128630,9570,9560,9570,9560,56
20231024,105000,111593080,9570,9570,9570,9570,1
20231024,104900,111583510,9560,9570,9570,9560,7
20231024,104800,111516540,9570,9570,9570,9570,0
20231024,104700,111516540,9570,9570,9570,9570,1
20231024,104600,111506970,9560,9560,9560,9560,0
20231024,104500,111506970,9560,9590,9590,9560,800
20231024,104400,103853620,9590,9580,9590,9580,57
20231024,104300,103307450,9570,9570,9570,9570,0
20231024,104200,103307450,9570,9570,9570,9560,60
20231024,104100,102733440,9570,9570,9570,9570,0
20231024,104000,102733440,9570,9570,9570,9570,123
20231024,103900,101556330,9570,9560,9570,9560,81
20231024,103800,100781370,9570,9590,9590,9570,538
20231024,103700,95631030,9580,9570,9580,9570,29
20231024,103600,95353300,9580,9580,9590,9580,128
20231024,103500,94126560,9580,9590,9590,9580,48
20231024,103400,93666670,9590,9580,9590,9580,30
20231024,103300,93379260,9590,9590,9590,9590,22
20231024,103200,93168280,9570,9590,9590,9570,128
20231024,103100,91943030,9570,9570,9570,9570,0
20231024,103000,91943030,9570,9590,9590,9570,181
20231024,102900,90207740,9630,9610,9630,9590,2391
20231024,102800,67242700,9610,9620,9620,9610,40
20231024,102700,66858090,9620,9620,9620,9620,39
20231024,102600,66482910,9620,9620,9620,9620,41
20231024,102500,66088490,9630,9630,9630,9610,1265
20231024,102400,53916790,9640,9640,9640,9640,12
20231024,102300,53801110,9630,9640,9640,9630,64
20231024,102200,53184340,9630,9630,9630,9630,22
20231024,102100,52972480,9640,9640,9640,9640,4
20231024,102000,52933920,9630,9640,9640,9630,38
20231024,101900,52567780,9640,9640,9640,9640,55
20231024,101800,52037580,9640,9650,9650,9640,49
20231024,101700,51565190,9640,9640,9640,9640,0
20231024,101600,51565190,9640,9640,9640,9640,17
20231024,101500,51401310,9640,9640,9640,9640,28
20231024,101400,51131390,9650,9640,9650,9640,58
20231024,101300,50572190,9640,9650,9650,9640,22
20231024,101200,50360070,9650,9650,9650,9650,0
20231024,101100,50360070,9650,9640,9650,9640,26
20231024,101000,50109380,9650,9640,9650,9640,38
20231024,100900,49743050,9650,9650,9650,9650,0
20231024,100800,49743050,9650,9650,9650,9650,11
20231024,100700,49636900,9660,9660,9660,9660,10
20231024,100600,49540300,9660,9660,9660,9660,26
20231024,100500,49289140,9670,9670,9670,9670,0
20231024,100400,49289140,9670,9660,9670,9660,100
20231024,100300,48322370,9650,9640,9650,9640,105
20231024,100200,47309320,9640,9640,9640,9640,0
20231024,100100,47309320,9640,9640,9640,9640,17
20231024,100000,47145440,9650,9650,9650,9650,27
20231024,095900,46884890,9650,9650,9660,9650,105
20231024,095800,45871580,9640,9640,9640,9640,22
20231024,095700,45659500,9640,9640,9640,9640,0
20231024,095600,45659500,9640,9640,9640,9640,38
20231024,095500,45293180,9640,9650,9650,9640,200
20231024,095400,43364150,9650,9650,9650,9650,19
20231024,095300,43180800,9650,9650,9660,9650,95
20231024,095200,42263850,9650,9660,9660,9650,63
20231024,095100,41655640,9650,9650,9650,9650,51
20231024,095000,41163490,9670,9670,9670,9670,0
20231024,094900,41163490,9670,9670,9670,9650,755
20231024,094800,33874090,9670,9680,9680,9670,17
20231024,094700,33709690,9670,9690,9690,9670,550
20231024,094600,28387840,9680,9680,9680,9680,19
20231024,094500,28203920,9690,9690,9690,9690,0
20231024,094400,28203920,9690,9690,9690,9690,480
20231024,094300,23552720,9700,9700,9700,9700,1
20231024,094200,23543020,9690,9700,9700,9690,47
20231024,094100,23087510,9690,9690,9690,9690,121
20231024,094000,21915020,9690,9700,9700,9690,23
20231024,093900,21692090,9700,9700,9700,9700,19
20231024,093800,21507790,9700,9730,9730,9690,665
20231024,093700,15053550,9730,9730,9730,9730,0
20231024,093600,15053550,9730,9730,9730,9730,0
20231024,093500,15053550,9730,9750,9750,9730,143
20231024,093400,13660130,9790,9790,9790,9790,1
20231024,093300,13650340,9780,9740,9780,9740,2
20231024,093200,13630820,9790,9780,9790,9780,2
20231024,093100,13611250,9740,9800,9800,9740,2
20231024,093000,13591710,9740,9810,9810,9740,4
20231024,092900,13552540,9720,9720,9720,9720,0
20231024,092800,13552540,9720,9720,9720,9720,0
20231024,092700,13552540,9720,9810,9820,9720,59
20231024,092600,12974800,9720,9720,9720,9720,0
20231024,092500,12974800,9720,9720,9720,9720,0
20231024,092400,12974800,9720,9720,9720,9720,0
20231024,092300,12974800,9720,9820,9820,9720,50
20231024,092200,12485060,9750,9750,9750,9750,0
20231024,092100,12485060,9750,9750,9750,9750,5
20231024,092000,12436310,9710,9710,9710,9710,0
20231024,091900,12436310,9710,9710,9710,9710,2
20231024,091800,12416890,9720,9740,9740,9720,3
20231024,091700,12387710,9720,9720,9720,9720,0
20231024,091600,12387710,9720,9720,9720,9720,29
20231024,091500,12105830,9720,9770,9830,9720,626
20231024,091400,5969960,9700,9700,9700,9700,0
20231024,091300,5969960,9700,9700,9700,9700,0
20231024,091200,5969960,9700,9700,9700,9700,0
20231024,091100,5969960,9700,9700,9700,9700,0
20231024,091000,5969960,9700,9700,9700,9700,0
20231024,090900,5969960,9700,9710,9790,9700,140
20231024,090800,4609560,9700,9700,9700,9700,0
20231024,090700,4609560,9700,9700,9700,9700,0
20231024,090600,4609560,9700,9700,9700,9700,0
20231024,090500,4609560,9700,9700,9700,9700,38
20231024,090400,4240960,9710,9720,9790,9690,304
20231024,090300,1290630,9730,9750,9820,9730,34
20231024,090200,958840,9740,9740,9740,9740,50
20231024,090100,471840,9830,9830,9830,9830,0
20231024,090000,471840,9830,9830,9830,9830,48