KissMeData/038010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191100,475809820,7050,7050,7050,7050,962
20231024,191000,475809820,7050,7050,7050,7050,0
20231024,190900,475809820,7050,7050,7050,7050,0
20231024,190800,475809820,7050,7050,7050,7050,0
20231024,190700,475809820,7050,7050,7050,7050,0
20231024,190600,475809820,7050,7050,7050,7050,0
20231024,190500,475809820,7050,7050,7050,7050,0
20231024,190400,475809820,7050,7050,7050,7050,0
20231024,190300,475809820,7050,7050,7050,7050,0
20231024,190200,475809820,7050,7050,7050,7050,0
20231024,190100,475809820,7050,7050,7050,7050,0
20231024,190000,475809820,7050,7050,7050,7050,0
20231024,185900,475809820,7050,7050,7050,7050,0
20231024,185800,475809820,7050,7050,7050,7050,0
20231024,185700,475809820,7050,7050,7050,7050,0
20231024,185600,475809820,7050,7050,7050,7050,0
20231024,185500,475809820,7050,7050,7050,7050,0
20231024,185400,475809820,7050,7050,7050,7050,0
20231024,185300,475809820,7050,7050,7050,7050,0
20231024,185200,475809820,7050,7050,7050,7050,0
20231024,185100,475809820,7050,7050,7050,7050,0
20231024,185000,475809820,7050,7050,7050,7050,0
20231024,184900,475809820,7050,7050,7050,7050,0
20231024,184800,475809820,7050,7050,7050,7050,0
20231024,184700,475809820,7050,7050,7050,7050,0
20231024,184600,475809820,7050,7050,7050,7050,0
20231024,184500,475809820,7050,7050,7050,7050,0
20231024,184400,475809820,7050,7050,7050,7050,0
20231024,184300,475809820,7050,7050,7050,7050,0
20231024,184200,475809820,7050,7050,7050,7050,0
20231024,184100,475809820,7050,7050,7050,7050,962
20231024,184000,475809820,7050,7050,7050,7050,0
20231024,183900,475809820,7050,7050,7050,7050,0
20231024,183800,475809820,7050,7050,7050,7050,0
20231024,183700,475809820,7050,7050,7050,7050,0
20231024,183600,475809820,7050,7050,7050,7050,0
20231024,183500,475809820,7050,7050,7050,7050,0
20231024,183400,475809820,7050,7050,7050,7050,0
20231024,183300,475809820,7050,7050,7050,7050,0
20231024,183200,475809820,7050,7050,7050,7050,0
20231024,183100,475809820,7050,7050,7050,7050,0
20231024,183000,475809820,7050,7050,7050,7050,0
20231024,182900,475809820,7050,7050,7050,7050,0
20231024,182800,475809820,7050,7050,7050,7050,0
20231024,182700,475809820,7050,7050,7050,7050,0
20231024,182600,475809820,7050,7050,7050,7050,0
20231024,182500,475809820,7050,7050,7050,7050,0
20231024,182400,475809820,7050,7050,7050,7050,0
20231024,182300,475809820,7050,7050,7050,7050,0
20231024,182200,475809820,7050,7050,7050,7050,0
20231024,182100,475809820,7050,7050,7050,7050,0
20231024,182000,475809820,7050,7050,7050,7050,0
20231024,181900,475809820,7050,7050,7050,7050,0
20231024,181800,475809820,7050,7050,7050,7050,0
20231024,181700,475809820,7050,7050,7050,7050,0
20231024,181600,475809820,7050,7050,7050,7050,0
20231024,181500,475809820,7050,7050,7050,7050,0
20231024,181400,475809820,7050,7050,7050,7050,0
20231024,181300,475809820,7050,7050,7050,7050,0
20231024,181200,475809820,7050,7050,7050,7050,0
20231024,181100,475809820,7050,7050,7050,7050,962
20231024,181000,475809820,7050,7050,7050,7050,0
20231024,180900,475809820,7050,7050,7050,7050,0
20231024,180800,475809820,7050,7050,7050,7050,0
20231024,180700,475809820,7050,7050,7050,7050,0
20231024,180600,475809820,7050,7050,7050,7050,0
20231024,180500,475809820,7050,7050,7050,7050,0
20231024,180400,475809820,7050,7050,7050,7050,0
20231024,180300,475809820,7050,7050,7050,7050,0
20231024,180200,475809820,7050,7050,7050,7050,0
20231024,180100,475809820,7050,7050,7050,7050,0
20231024,180000,475809820,7050,7050,7050,7050,0
20231024,175900,475809820,7050,7050,7050,7050,0
20231024,175800,475809820,7050,7050,7050,7050,0
20231024,175700,475809820,7050,7050,7050,7050,0
20231024,175600,475809820,7050,7050,7050,7050,0
20231024,175500,475809820,7050,7050,7050,7050,0
20231024,175400,475809820,7050,7050,7050,7050,0
20231024,175300,475809820,7050,7050,7050,7050,0
20231024,175200,475809820,7050,7050,7050,7050,0
20231024,175100,475809820,7050,7050,7050,7050,0
20231024,175000,475809820,7050,7050,7050,7050,0
20231024,174900,475809820,7050,7050,7050,7050,0
20231024,174800,475809820,7050,7050,7050,7050,0
20231024,174700,475809820,7050,7050,7050,7050,0
20231024,174600,475809820,7050,7050,7050,7050,0
20231024,174500,475809820,7050,7050,7050,7050,0
20231024,174400,475809820,7050,7050,7050,7050,0
20231024,174300,475809820,7050,7050,7050,7050,0
20231024,174200,475809820,7050,7050,7050,7050,0
20231024,174100,475809820,7050,7050,7050,7050,962
20231024,174000,475809820,7050,7050,7050,7050,0
20231024,173900,475809820,7050,7050,7050,7050,0
20231024,173800,475809820,7050,7050,7050,7050,0
20231024,173700,475809820,7050,7050,7050,7050,0
20231024,173600,475809820,7050,7050,7050,7050,0
20231024,173500,475809820,7050,7050,7050,7050,0
20231024,173400,475809820,7050,7050,7050,7050,0
20231024,173300,475809820,7050,7050,7050,7050,0
20231024,173200,475809820,7050,7050,7050,7050,0
20231024,173100,475809820,7050,7050,7050,7050,0
20231024,173000,475809820,7050,7050,7050,7050,0
20231024,172900,475809820,7050,7050,7050,7050,0
20231024,172800,475809820,7050,7050,7050,7050,0
20231024,172700,475809820,7050,7050,7050,7050,0
20231024,172600,475809820,7050,7050,7050,7050,0
20231024,172500,475809820,7050,7050,7050,7050,0
20231024,172400,475809820,7050,7050,7050,7050,0
20231024,172300,475809820,7050,7050,7050,7050,0
20231024,172200,475809820,7050,7050,7050,7050,0
20231024,172100,475809820,7050,7050,7050,7050,0
20231024,172000,475809820,7050,7050,7050,7050,0
20231024,171900,475809820,7050,7050,7050,7050,0
20231024,171800,475809820,7050,7050,7050,7050,0
20231024,171700,475809820,7050,7050,7050,7050,0
20231024,171600,475809820,7050,7050,7050,7050,0
20231024,171500,475809820,7050,7050,7050,7050,0
20231024,171400,475809820,7050,7050,7050,7050,0
20231024,171300,475809820,7050,7050,7050,7050,0
20231024,171200,475809820,7050,7050,7050,7050,0
20231024,171100,475809820,7050,7050,7050,7050,962
20231024,171000,475809820,7050,7050,7050,7050,0
20231024,170900,475809820,7050,7050,7050,7050,0
20231024,170800,475809820,7050,7050,7050,7050,0
20231024,170700,475809820,7050,7050,7050,7050,0
20231024,170600,475809820,7050,7050,7050,7050,0
20231024,170500,475809820,7050,7050,7050,7050,0
20231024,170400,475809820,7050,7050,7050,7050,0
20231024,170300,475809820,7050,7050,7050,7050,0
20231024,170200,475809820,7050,7050,7050,7050,0
20231024,170100,475809820,7050,7050,7050,7050,0
20231024,170000,475809820,7050,7050,7050,7050,0
20231024,165900,475809820,7050,7050,7050,7050,0
20231024,165800,475809820,7050,7050,7050,7050,0
20231024,165700,475809820,7050,7050,7050,7050,0
20231024,165600,475809820,7050,7050,7050,7050,0
20231024,165500,475809820,7050,7050,7050,7050,0
20231024,165400,475809820,7050,7050,7050,7050,0
20231024,165300,475809820,7050,7050,7050,7050,0
20231024,165200,475809820,7050,7050,7050,7050,0
20231024,165100,475809820,7050,7050,7050,7050,0
20231024,165000,475809820,7050,7050,7050,7050,0
20231024,164900,475809820,7050,7050,7050,7050,0
20231024,164800,475809820,7050,7050,7050,7050,0
20231024,164700,475809820,7050,7050,7050,7050,0
20231024,164600,475809820,7050,7050,7050,7050,0
20231024,164500,475809820,7050,7050,7050,7050,0
20231024,164400,475809820,7050,7050,7050,7050,0
20231024,164300,475809820,7050,7050,7050,7050,0
20231024,164200,475809820,7050,7050,7050,7050,0
20231024,164100,475809820,7050,7050,7050,7050,962
20231024,164000,475809820,7050,7050,7050,7050,0
20231024,163900,475809820,7050,7050,7050,7050,0
20231024,163800,475809820,7050,7050,7050,7050,0
20231024,163700,475809820,7050,7050,7050,7050,0
20231024,163600,475809820,7050,7050,7050,7050,0
20231024,163500,475809820,7050,7050,7050,7050,0
20231024,163400,475809820,7050,7050,7050,7050,0
20231024,163300,475809820,7050,7050,7050,7050,0
20231024,163200,475809820,7050,7050,7050,7050,0
20231024,163100,475809820,7050,7050,7050,7050,0
20231024,163000,475809820,7050,7050,7050,7050,0
20231024,162900,475809820,7050,7050,7050,7050,0
20231024,162800,475809820,7050,7050,7050,7050,0
20231024,162700,475809820,7050,7050,7050,7050,0
20231024,162600,475809820,7050,7050,7050,7050,0
20231024,162500,475809820,7050,7050,7050,7050,0
20231024,162400,475809820,7050,7050,7050,7050,0
20231024,162300,475809820,7050,7050,7050,7050,0
20231024,162200,475809820,7050,7050,7050,7050,0
20231024,162100,475809820,7050,7050,7050,7050,0
20231024,162000,475809820,7050,7050,7050,7050,0
20231024,161900,475809820,7050,7050,7050,7050,0
20231024,161800,475809820,7050,7050,7050,7050,0
20231024,161700,475809820,7050,7050,7050,7050,0
20231024,161600,475809820,7050,7050,7050,7050,0
20231024,161500,475809820,7050,7050,7050,7050,0
20231024,161400,475809820,7050,7050,7050,7050,0
20231024,161300,475809820,7050,7050,7050,7050,0
20231024,161200,475809820,7050,7050,7050,7050,0
20231024,161100,475809820,7050,7050,7050,7050,962
20231024,161000,475809820,7050,7050,7050,7050,0
20231024,160900,475809820,7050,7050,7050,7050,0
20231024,160800,475809820,7050,7050,7050,7050,0
20231024,160700,475809820,7050,7050,7050,7050,0
20231024,160600,475809820,7050,7050,7050,7050,0
20231024,160500,475809820,7050,7050,7050,7050,0
20231024,160400,475809820,7050,7050,7050,7050,0
20231024,160300,475809820,7050,7050,7050,7050,0
20231024,160200,475809820,7050,7050,7050,7050,0
20231024,160100,475809820,7050,7050,7050,7050,0
20231024,160000,475809820,7050,7050,7050,7050,0
20231024,155900,475809820,7050,7050,7050,7050,0
20231024,155800,475809820,7050,7050,7050,7050,0
20231024,155700,475809820,7050,7050,7050,7050,0
20231024,155600,475809820,7050,7050,7050,7050,0
20231024,155500,475809820,7050,7050,7050,7050,0
20231024,155400,475809820,7050,7050,7050,7050,0
20231024,155300,475809820,7050,7050,7050,7050,0
20231024,155200,475809820,7050,7050,7050,7050,0
20231024,155100,475809820,7050,7050,7050,7050,0
20231024,155000,475809820,7050,7050,7050,7050,0
20231024,154900,475809820,7050,7050,7050,7050,0
20231024,154800,475809820,7050,7050,7050,7050,0
20231024,154700,475809820,7050,7050,7050,7050,0
20231024,154600,475809820,7050,7050,7050,7050,0
20231024,154500,475809820,7050,7050,7050,7050,0
20231024,154400,475809820,7050,7050,7050,7050,0
20231024,154300,475809820,7050,7050,7050,7050,0
20231024,154200,475809820,7050,7050,7050,7050,0
20231024,154100,475809820,7050,7050,7050,7050,962
20231024,154000,475809820,7050,7050,7050,7050,0
20231024,153900,475809820,7050,7050,7050,7050,0
20231024,153800,475809820,7050,7050,7050,7050,0
20231024,153700,475809820,7050,7050,7050,7050,0
20231024,153600,475809820,7050,7050,7050,7050,0
20231024,153500,475809820,7050,7050,7050,7050,0
20231024,153400,475809820,7050,7050,7050,7050,0
20231024,153300,475809820,7050,7050,7050,7050,0
20231024,153200,475809820,7050,7050,7050,7050,0
20231024,153100,475809820,7050,7050,7050,7050,0
20231024,153000,475809820,7050,7050,7050,7050,962
20231024,152900,469027720,7040,7040,7040,7040,0
20231024,152800,469027720,7040,7040,7040,7040,0
20231024,152700,469027720,7040,7040,7040,7040,0
20231024,152600,469027720,7040,7040,7040,7040,0
20231024,152500,469027720,7040,7040,7040,7040,0
20231024,152400,469027720,7040,7040,7040,7040,0
20231024,152300,469027720,7040,7040,7040,7040,0
20231024,152200,469027720,7040,7040,7040,7040,0
20231024,152100,469027720,7040,7040,7040,7040,0
20231024,152000,469027720,7040,7040,7040,7040,0
20231024,151900,469027720,7040,7040,7040,7040,23
20231024,151800,468865800,7040,7050,7050,7040,95
20231024,151700,468196200,7050,7040,7050,7040,40
20231024,151600,467914400,7040,7040,7050,7040,130
20231024,151500,466999040,7050,7040,7050,7040,12
20231024,151400,466914460,7050,7040,7050,7040,35
20231024,151300,466667850,7040,7050,7050,7040,63
20231024,151200,466223730,7040,7040,7040,7040,43
20231024,151100,465921010,7040,7040,7040,7030,36
20231024,151000,465667590,7040,7050,7050,7040,198
20231024,150900,464273640,7040,7040,7050,7040,63
20231024,150800,463829620,7040,7050,7050,7040,6
20231024,150700,463787370,7040,7040,7050,7030,636
20231024,150600,459305180,7040,7030,7040,7020,39
20231024,150500,459031010,7020,7030,7030,7020,9
20231024,150400,458967820,7010,7030,7030,7010,8
20231024,150300,458911670,7010,7010,7010,7010,1
20231024,150200,458904660,7010,7030,7030,7010,87
20231024,150100,458293090,7010,7020,7040,7000,1024
20231024,150000,451092170,7000,7020,7020,7000,50
20231024,145900,450741190,7020,7020,7020,7020,71
20231024,145800,450242770,7020,7010,7020,7000,236
20231024,145700,448587020,7000,7010,7010,7000,145
20231024,145600,447571950,7000,7010,7020,7000,938
20231024,145500,441000500,7010,7020,7020,7010,109
20231024,145400,440235340,7020,7020,7020,7020,129
20231024,145300,439329760,7030,7030,7030,7020,143
20231024,145200,438324490,7030,7030,7030,7030,6
20231024,145100,438282310,7030,7030,7030,7030,14
20231024,145000,438183890,7030,7030,7030,7030,89
20231024,144900,437558220,7030,7040,7040,7030,176
20231024,144800,436319190,7040,7040,7040,7030,78
20231024,144700,435770080,7030,7010,7030,7010,728
20231024,144600,430659460,7010,7010,7010,7010,98
20231024,144500,429972480,7010,7030,7040,7010,883
20231024,144400,423772740,7030,7040,7040,7030,748
20231024,144300,418506860,7040,7040,7040,7040,8
20231024,144200,418450540,7050,7050,7050,7040,57
20231024,144100,418048740,7050,7050,7050,7050,3
20231024,144000,418027590,7050,7050,7050,7050,117
20231024,143900,417202740,7050,7050,7050,7050,34
20231024,143800,416963040,7050,7050,7050,7050,10
20231024,143700,416892540,7040,7040,7040,7040,4
20231024,143600,416864380,7040,7040,7040,7040,33
20231024,143500,416632060,7040,7040,7040,7040,3
20231024,143400,416610940,7060,7030,7060,7030,146
20231024,143300,415582950,7040,7030,7040,7030,43
20231024,143200,415280240,7030,7030,7030,7030,5
20231024,143100,415245090,7030,7030,7030,7030,133
20231024,143000,414310100,7040,7030,7040,7030,54
20231024,142900,413929970,7030,7030,7030,7030,116
20231024,142800,413114490,7030,7030,7030,7030,0
20231024,142700,413114490,7030,7030,7030,7030,3
20231024,142600,413093400,7040,7040,7040,7040,1
20231024,142500,413086360,7040,7040,7040,7040,306
20231024,142400,410932120,7040,7040,7040,7040,395
20231024,142300,408151320,7040,7040,7040,7040,3
20231024,142200,408130200,7060,7060,7060,7060,0
20231024,142100,408130200,7060,7030,7060,7030,76
20231024,142000,407595150,7050,7050,7050,7050,9
20231024,141900,407531700,7050,7050,7050,7050,10
20231024,141800,407461200,7050,7060,7060,7050,50
20231024,141700,407108300,7050,7040,7050,7020,699
20231024,141600,402185460,7040,7030,7040,7030,863
20231024,141500,396117170,7020,7020,7020,7020,30
20231024,141400,395906570,7010,7020,7020,7010,72
20231024,141300,395401140,7010,7010,7010,7010,100
20231024,141200,394700140,7020,7020,7020,7020,14
20231024,141100,394601860,7010,7010,7010,7010,1
20231024,141000,394594850,7010,7010,7010,7010,21
20231024,140900,394447640,7020,7020,7020,7010,215
20231024,140800,392938890,7020,7020,7020,7010,41
20231024,140700,392651100,7020,7020,7020,7020,439
20231024,140600,389569320,7020,7020,7020,7010,5
20231024,140500,389534240,7010,7010,7010,7010,1
20231024,140400,389527230,7030,7020,7030,7010,146
20231024,140300,388501190,7020,7010,7020,7010,19
20231024,140200,388367820,7020,7020,7020,7020,10
20231024,140100,388297620,7020,7020,7020,7020,142
20231024,140000,387300780,7010,7010,7010,7010,0
20231024,135900,387300780,7010,7020,7020,7010,51
20231024,135800,386942770,7020,7010,7020,7010,5
20231024,135700,386907680,7020,7020,7020,7020,2
20231024,135600,386893640,7010,7010,7010,7010,0
20231024,135500,386893640,7010,7010,7010,7010,1
20231024,135400,386886630,7040,7010,7040,7010,215
20231024,135300,385376920,7010,6980,7010,6980,1166
20231024,135200,377206690,6980,6980,6980,6980,9
20231024,135100,377143870,6980,6980,6980,6980,3
20231024,135000,377122930,6990,6990,6990,6990,3
20231024,134900,377101960,6990,6990,6990,6980,41
20231024,134800,376815740,6990,6990,6990,6990,11
20231024,134700,376738850,6990,6970,6990,6960,193
20231024,134600,375392950,6970,6960,6970,6960,154
20231024,134500,374320110,6960,6960,6960,6960,49
20231024,134400,373979070,6960,6960,6960,6960,50
20231024,134300,373631070,6960,6960,6960,6960,6
20231024,134200,373589310,6950,6950,6950,6950,5
20231024,134100,373554560,6960,6960,6960,6960,131
20231024,134000,372642800,6950,6950,6950,6950,0
20231024,133900,372642800,6950,6950,6950,6950,0
20231024,133800,372642800,6950,6950,6950,6940,243
20231024,133700,370953960,6940,6940,6940,6940,104
20231024,133600,370232200,6930,6930,6930,6930,14
20231024,133500,370135180,6910,6910,6910,6910,0
20231024,133400,370135180,6910,6910,6910,6910,4
20231024,133300,370107540,6910,6910,6910,6910,1
20231024,133200,370100630,6930,6930,6930,6930,0
20231024,133100,370100630,6930,6930,6930,6930,3
20231024,133000,370079840,6930,6930,6930,6930,4
20231024,132900,370052120,6900,6910,6910,6900,79
20231024,132800,369506410,6900,6910,6910,6900,81
20231024,132700,368946980,6910,6910,6910,6910,0
20231024,132600,368946980,6910,6910,6910,6910,0
20231024,132500,368946980,6910,6900,6920,6900,133
20231024,132400,368027240,6900,6890,6910,6890,40
20231024,132300,367751230,6890,6920,6920,6890,203
20231024,132200,366349480,6920,6920,6920,6920,50
20231024,132100,366003480,6910,6940,6950,6910,219
20231024,132000,364486910,6930,6930,6930,6920,202
20231024,131900,363088430,6930,6950,6950,6930,179
20231024,131800,361847180,6950,6950,6950,6950,25
20231024,131700,361673430,6950,6960,6970,6950,88
20231024,131600,361061720,6950,6950,6950,6950,134
20231024,131500,360130420,6930,6930,6930,6930,0
20231024,131400,360130420,6930,6930,6930,6930,0
20231024,131300,360130420,6930,6940,6970,6930,1008
20231024,131200,353128010,6940,6950,6950,6940,234
20231024,131100,351502600,6950,6950,6970,6940,162
20231024,131000,350377290,6950,6960,6960,6950,94
20231024,130900,349723070,6960,6980,6980,6960,812
20231024,130800,344067000,6990,7000,7000,6990,214
20231024,130700,342569720,7000,7000,7000,7000,9
20231024,130600,342506720,7000,7010,7010,7000,50
20231024,130500,342156700,7000,7010,7010,7000,4
20231024,130400,342128680,7020,7020,7020,7000,130
20231024,130300,341217320,7020,7030,7030,7020,14
20231024,130200,341118910,7030,7000,7030,7000,111
20231024,130100,340339740,7000,6980,7060,6980,1718
20231024,130000,328242830,6970,6970,6980,6960,120
20231024,125900,327406420,6980,6990,7000,6980,410
20231024,125800,324541130,6990,6960,6990,6960,1682
20231024,125700,312805690,6950,6930,6950,6930,131
20231024,125600,311896070,6940,6950,6950,6940,31
20231024,125500,311680920,6940,6950,6960,6940,87
20231024,125400,311076370,6940,6940,6940,6920,113
20231024,125300,310292180,6950,6960,6960,6950,2
20231024,125200,310278270,6910,6950,6960,6910,1573
20231024,125100,299372760,6950,6950,6950,6920,24
20231024,125000,299206210,6940,6940,6950,6940,36
20231024,124900,298956360,6940,6940,6940,6940,22
20231024,124800,298803680,6950,6950,6950,6950,2
20231024,124700,298789780,6960,6950,6960,6950,86
20231024,124600,298192030,6950,6920,6950,6920,364
20231024,124500,295667410,6920,6920,6920,6920,2
20231024,124400,295653570,6900,6900,6900,6900,45
20231024,124300,295343070,6900,6910,6910,6900,102
20231024,124200,294639260,6920,6910,6920,6900,4
20231024,124100,294611610,6900,6900,6900,6900,1
20231024,124000,294604710,6900,6910,6920,6900,245
20231024,123900,292911720,6900,6900,6900,6900,0
20231024,123800,292911720,6900,6900,6900,6900,17
20231024,123700,292794420,6900,6910,6910,6900,4
20231024,123600,292766790,6900,6900,6910,6900,151
20231024,123500,291724170,6910,6910,6910,6910,0
20231024,123400,291724170,6910,6900,6910,6900,8
20231024,123300,291668960,6900,6900,6900,6900,2
20231024,123200,291655160,6900,6900,6900,6900,22
20231024,123100,291503360,6900,6920,6920,6900,1107
20231024,123000,283853800,6920,6930,6930,6920,104
20231024,122900,283133250,6950,6930,6950,6930,120
20231024,122800,282300690,6940,6930,6940,6930,106
20231024,122700,281566100,6910,6930,6930,6910,79
20231024,122600,281018870,6920,6910,6930,6910,210
20231024,122500,279565770,6910,6890,6910,6880,10
20231024,122400,279496800,6890,6880,6890,6880,75
20231024,122300,278980250,6870,6870,6870,6870,10
20231024,122200,278911550,6860,6850,6870,6850,149
20231024,122100,277889410,6870,6850,6870,6850,26
20231024,122000,277711050,6850,6860,6860,6850,23
20231024,121900,277553350,6850,6850,6850,6850,0
20231024,121800,277553350,6850,6850,6850,6850,4
20231024,121700,277525950,6850,6850,6850,6850,0
20231024,121600,277525950,6850,6850,6850,6850,0
20231024,121500,277525950,6850,6860,6860,6850,99
20231024,121400,276847710,6850,6850,6850,6850,0
20231024,121300,276847710,6850,6860,6860,6850,6
20231024,121200,276806590,6850,6850,6850,6850,0
20231024,121100,276806590,6850,6880,6880,6850,14
20231024,121000,276710660,6870,6870,6880,6870,7
20231024,120900,276662560,6870,6870,6870,6870,6
20231024,120800,276621340,6870,6870,6870,6870,13
20231024,120700,276532030,6850,6850,6850,6850,2
20231024,120600,276518330,6860,6860,6860,6860,1
20231024,120500,276511470,6850,6850,6850,6850,51
20231024,120400,276162120,6850,6860,6860,6850,185
20231024,120300,274893060,6860,6870,6870,6860,42
20231024,120200,274604720,6890,6900,6940,6880,103
20231024,120100,273891520,6900,6890,6900,6850,36
20231024,120000,273644170,6900,6870,6920,6850,33
20231024,115900,273417710,6870,6870,6980,6840,262
20231024,115800,271613420,6840,6850,6850,6840,9
20231024,115700,271551780,6880,6870,6880,6870,9
20231024,115600,271489870,6850,6880,6890,6840,796
20231024,115500,266005640,6880,6880,6880,6880,167
20231024,115400,264856680,6880,6850,6910,6830,3453
20231024,115300,241157330,6850,6810,6850,6810,5
20231024,115200,241123160,6860,6820,6860,6800,876
20231024,115100,235122080,6810,6810,6820,6810,28
20231024,115000,234931390,6820,6820,6820,6820,0
20231024,114900,234931390,6820,6820,6820,6820,1
20231024,114800,234924570,6810,6810,6810,6810,212
20231024,114700,233480850,6800,6800,6800,6800,0
20231024,114600,233480850,6800,6800,6800,6800,0
20231024,114500,233480850,6800,6800,6800,6800,0
20231024,114400,233480850,6800,6800,6800,6800,0
20231024,114300,233480850,6800,6800,6800,6800,1
20231024,114200,233474050,6790,6790,6790,6770,20
20231024,114100,233338280,6790,6790,6790,6790,14
20231024,114000,233243220,6790,6790,6790,6790,18
20231024,113900,233121000,6800,6790,6800,6790,61
20231024,113800,232706580,6790,6760,6790,6760,15
20231024,113700,232604760,6780,6770,6780,6770,163
20231024,113600,231499630,6780,6780,6780,6760,51
20231024,113500,231154410,6780,6800,6800,6780,94
20231024,113400,230515350,6820,6820,6820,6820,0
20231024,113300,230515350,6820,6830,6830,6820,9
20231024,113200,230453900,6830,6820,6830,6820,4
20231024,113100,230426590,6830,6820,6830,6790,41
20231024,113000,230147240,6810,6810,6810,6810,95
20231024,112900,229500290,6820,6820,6840,6820,12
20231024,112800,229418430,6830,6830,6830,6830,1
20231024,112700,229411600,6840,6840,6840,6830,8
20231024,112600,229356890,6830,6830,6830,6830,3
20231024,112500,229336400,6840,6840,6850,6840,182
20231024,112400,228090990,6830,6810,6830,6810,24
20231024,112300,227927490,6810,6810,6810,6810,1
20231024,112200,227920680,6810,6790,6810,6790,739
20231024,112100,222902800,6790,6760,6790,6740,1313
20231024,112000,213989940,6780,6780,6780,6770,65
20231024,111900,213549280,6780,6770,6780,6770,21
20231024,111800,213406910,6780,6770,6780,6770,165
20231024,111700,212289850,6770,6760,6770,6760,97
20231024,111600,211634030,6750,6740,6750,6740,7
20231024,111500,211586840,6760,6750,6760,6750,77
20231024,111400,211066880,6750,6750,6750,6750,2
20231024,111300,211053380,6750,6760,6760,6750,12
20231024,111200,210972360,6770,6740,6770,6740,289
20231024,111100,209019060,6710,6730,6730,6710,14
20231024,111000,208925000,6740,6740,6740,6740,0
20231024,110900,208925000,6740,6740,6740,6740,3
20231024,110800,208904780,6740,6740,6740,6740,2
20231024,110700,208891300,6750,6750,6750,6750,13
20231024,110600,208803550,6750,6740,6760,6740,203
20231024,110500,207432590,6740,6740,6750,6740,301
20231024,110400,205403130,6740,6730,6740,6730,92
20231024,110300,204783960,6730,6730,6730,6730,25
20231024,110200,204615710,6730,6730,6730,6730,0
20231024,110100,204615710,6730,6730,6730,6700,16
20231024,110000,204508390,6730,6730,6730,6730,1
20231024,105900,204501660,6720,6720,6720,6720,97
20231024,105800,203849820,6720,6720,6720,6710,103
20231024,105700,203158660,6730,6730,6730,6720,91
20231024,105600,202547030,6720,6720,6720,6720,7
20231024,105500,202499990,6720,6720,6720,6720,3
20231024,105400,202479830,6710,6720,6720,6710,10
20231024,105300,202412710,6730,6720,6730,6720,15
20231024,105200,202311870,6730,6720,6730,6720,11
20231024,105100,202237940,6720,6730,6730,6710,738
20231024,105000,197285550,6740,6720,6740,6710,401
20231024,104900,194593300,6740,6740,6740,6710,97
20231024,104800,193942120,6740,6750,6760,6740,5
20231024,104700,193908380,6760,6730,6760,6730,912
20231024,104600,187746260,6730,6720,6730,6720,11
20231024,104500,187672330,6720,6720,6720,6720,3
20231024,104400,187652170,6720,6700,6720,6690,192
20231024,104300,186366720,6690,6700,6700,6690,5
20231024,104200,186333230,6700,6700,6700,6700,45
20231024,104100,186031730,6700,6700,6700,6690,92
20231024,104000,185416170,6700,6700,6700,6700,11
20231024,103900,185342470,6700,6650,6700,6650,288
20231024,103800,183421880,6650,6650,6650,6650,0
20231024,103700,183421880,6650,6650,6650,6650,50
20231024,103600,183089380,6650,6620,6650,6600,1457
20231024,103500,173465040,6660,6640,6660,6600,1563
20231024,103400,163127180,6650,6650,6650,6650,42
20231024,103300,162847880,6660,6660,6660,6660,6
20231024,103200,162807920,6660,6650,6660,6650,69
20231024,103100,162348990,6650,6670,6680,6650,262
20231024,103000,160604970,6670,6650,6670,6650,87
20231024,102900,160024760,6650,6680,6690,6620,1184
20231024,102800,152166890,6680,6670,6680,6650,189
20231024,102700,150906500,6690,6660,6690,6660,18
20231024,102600,150786510,6660,6670,6680,6650,416
20231024,102500,148009760,6670,6670,6670,6650,246
20231024,102400,146368970,6680,6650,6680,6650,19
20231024,102300,146242590,6660,6700,6700,6660,52
20231024,102200,145894860,6700,6700,6700,6700,2
20231024,102100,145881460,6660,6680,6700,6660,401
20231024,102000,143208670,6700,6690,6700,6690,8
20231024,101900,143155130,6690,6680,6690,6660,380
20231024,101800,140619600,6690,6690,6690,6670,156
20231024,101700,139577020,6700,6700,6700,6680,204
20231024,101600,138210240,6710,6680,6710,6680,12
20231024,101500,138130020,6690,6690,6700,6690,18
20231024,101400,138009520,6700,6700,6700,6700,1
20231024,101300,138002820,6710,6710,6710,6710,53
20231024,101200,137647190,6710,6710,6710,6710,1
20231024,101100,137640480,6630,6680,6680,6630,1714
20231024,101000,126235380,6690,6720,6720,6690,601
20231024,100900,122213480,6700,6700,6700,6700,0
20231024,100800,122213480,6700,6740,6740,6700,3535
20231024,100700,98517710,6730,6730,6730,6730,0
20231024,100600,98517710,6730,6730,6730,6730,1
20231024,100500,98510980,6740,6740,6740,6740,1
20231024,100400,98504240,6740,6740,6740,6740,30
20231024,100300,98302040,6740,6730,6740,6730,2
20231024,100200,98288570,6740,6740,6740,6740,0
20231024,100100,98288570,6740,6740,6740,6740,102
20231024,100000,97601090,6740,6740,6740,6740,1
20231024,095900,97594350,6750,6740,6750,6720,43
20231024,095800,97305150,6760,6760,6760,6760,74
20231024,095700,96804910,6740,6750,6750,6740,56
20231024,095600,96427430,6760,6760,6760,6760,1
20231024,095500,96420670,6750,6750,6750,6750,1
20231024,095400,96413920,6740,6740,6740,6740,0
20231024,095300,96413920,6740,6740,6740,6740,0
20231024,095200,96413920,6740,6740,6740,6740,0
20231024,095100,96413920,6740,6740,6740,6740,25
20231024,095000,96245420,6740,6740,6740,6740,0
20231024,094900,96245420,6740,6740,6740,6710,671
20231024,094800,91722910,6720,6730,6730,6720,695
20231024,094700,87051720,6730,6750,6750,6730,498
20231024,094600,83699460,6790,6790,6790,6790,0
20231024,094500,83699460,6790,6790,6790,6750,19
20231024,094400,83571040,6770,6780,6780,6760,43
20231024,094300,83279860,6780,6780,6780,6780,1
20231024,094200,83273080,6740,6760,6760,6740,450
20231024,094100,80235200,6760,6750,6760,6740,115
20231024,094000,79460070,6780,6770,6780,6760,467
20231024,093900,76298610,6750,6770,6770,6750,48
20231024,093800,75974540,6770,6750,6770,6750,3
20231024,093700,75954250,6790,6780,6790,6740,460
20231024,093600,72838960,6750,6770,6770,6750,764
20231024,093500,67678320,6780,6780,6780,6780,2
20231024,093400,67664760,6780,6800,6810,6780,163
20231024,093300,66556570,6800,6800,6800,6790,77
20231024,093200,66032980,6790,6790,6790,6770,317
20231024,093100,63880600,6770,6760,6790,6760,54
20231024,093000,63515080,6790,6790,6790,6760,506
20231024,092900,60094300,6770,6800,6800,6760,93
20231024,092800,59465120,6760,6780,6780,6760,50
20231024,092700,59127060,6770,6780,6790,6770,751
20231024,092600,54039630,6780,6800,6800,6780,258
20231024,092500,52289550,6790,6790,6790,6790,68
20231024,092400,51827830,6800,6820,6820,6800,806
20231024,092300,46346660,6820,6820,6820,6820,39
20231024,092200,46080680,6820,6820,6820,6810,42
20231024,092100,45794250,6820,6800,6820,6800,26
20231024,092000,45617420,6800,6810,6810,6800,12
20231024,091900,45535760,6810,6790,6810,6790,310
20231024,091800,43426680,6800,6800,6800,6800,1
20231024,091700,43419880,6790,6800,6810,6790,54
20231024,091600,43052760,6800,6800,6820,6800,216
20231024,091500,41583930,6800,6790,6800,6790,195
20231024,091400,40259860,6790,6790,6790,6790,12
20231024,091300,40178380,6800,6820,6820,6790,5
20231024,091200,40144350,6820,6820,6820,6810,32
20231024,091100,39926400,6820,6820,6830,6820,3
20231024,091000,39905930,6830,6800,6830,6800,356
20231024,090900,37484290,6800,6800,6800,6770,112
20231024,090800,36722940,6800,6740,6800,6740,759
20231024,090700,31595100,6770,6760,6770,6740,1442
20231024,090600,21863650,6770,6800,6800,6770,168
20231024,090500,20724600,6820,6820,6820,6820,1
20231024,090400,20717780,6820,6820,6820,6780,100
20231024,090300,20038630,6850,6840,6850,6840,76
20231024,090200,19518780,6820,6820,6840,6820,402
20231024,090100,16773870,6830,6840,6840,6830,173
20231024,090000,15590610,6880,6850,6880,6840,2274